Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.260 | 7.340 | 7.210 | 7.240 | 45,733 | +0.02(+0.28%) |
Apr 27, 2017 | 7.320 | 7.490 | 7.210 | 7.220 | 58,029 | -0.13(-1.77%) |
Apr 26, 2017 | 7.090 | 7.400 | 7.090 | 7.350 | 90,733 | +0.25(+3.52%) |
Apr 25, 2017 | 7.150 | 7.360 | 7.080 | 7.100 | 105,024 | +0.00(+0.00%) |
Apr 24, 2017 | 7.240 | 7.300 | 7.048 | 7.100 | 44,110 | +0.00(+0.00%) |
Apr 21, 2017 | 7.170 | 7.180 | 7.010 | 7.100 | 49,138 | -0.08(-1.11%) |
Apr 20, 2017 | 7.120 | 7.230 | 7.020 | 7.180 | 63,906 | +0.10(+1.41%) |
Apr 19, 2017 | 7.200 | 7.390 | 7.080 | 7.080 | 49,639 | -0.07(-0.98%) |
Apr 18, 2017 | 7.360 | 7.401 | 7.000 | 7.150 | 172,999 | -0.27(-3.64%) |
Apr 17, 2017 | 7.040 | 7.430 | 6.890 | 7.420 | 181,649 | +0.40(+5.70%) |
Apr 13, 2017 | 6.980 | 7.074 | 6.940 | 7.020 | 80,610 | +0.03(+0.43%) |
Apr 12, 2017 | 7.020 | 7.110 | 6.915 | 6.990 | 68,345 | -0.03(-0.43%) |
Apr 11, 2017 | 6.990 | 7.100 | 6.900 | 7.020 | 69,520 | +0.03(+0.43%) |
Apr 10, 2017 | 7.000 | 7.230 | 6.950 | 6.990 | 80,074 | -0.02(-0.29%) |
Apr 07, 2017 | 7.000 | 7.150 | 6.950 | 7.010 | 147,252 | -0.01(-0.14%) |
Apr 06, 2017 | 6.970 | 7.130 | 6.780 | 7.020 | 194,618 | +0.08(+1.15%) |
Apr 05, 2017 | 7.110 | 7.150 | 6.831 | 6.940 | 211,687 | -0.13(-1.84%) |
Apr 04, 2017 | 7.190 | 7.270 | 7.000 | 7.070 | 101,481 | -0.11(-1.53%) |
Apr 03, 2017 | 7.280 | 7.370 | 7.160 | 7.180 | 75,708 | -0.10(-1.37%) |
Mar 31, 2017 | 7.080 | 7.340 | 7.010 | 7.280 | 222,820 | +0.20(+2.82%) |
Mar 30, 2017 | 7.150 | 7.170 | 7.020 | 7.080 | 127,993 | -0.06(-0.84%) |
Mar 29, 2017 | 7.260 | 7.330 | 7.080 | 7.140 | 60,372 | -0.07(-0.97%) |
Mar 28, 2017 | 7.620 | 7.750 | 7.080 | 7.210 | 106,688 | -0.49(-6.36%) |
Mar 27, 2017 | 7.290 | 7.740 | 7.210 | 7.700 | 173,736 | +0.30(+4.05%) |
Mar 24, 2017 | 7.080 | 7.610 | 7.080 | 7.400 | 173,230 | +0.32(+4.52%) |
Mar 23, 2017 | 7.150 | 7.240 | 7.000 | 7.080 | 277,604 | -0.08(-1.12%) |
Mar 22, 2017 | 7.440 | 7.670 | 7.110 | 7.160 | 94,997 | -0.14(-1.92%) |
Mar 21, 2017 | 7.670 | 7.670 | 7.130 | 7.300 | 116,851 | -0.36(-4.70%) |
Mar 20, 2017 | 7.670 | 7.840 | 7.500 | 7.660 | 67,856 | -0.02(-0.26%) |
Mar 17, 2017 | 7.610 | 7.880 | 7.522 | 7.680 | 161,808 | +0.04(+0.52%) |
Mar 16, 2017 | 7.350 | 7.810 | 7.160 | 7.640 | 158,433 | +0.33(+4.51%) |
Mar 15, 2017 | 6.720 | 7.350 | 6.680 | 7.310 | 126,337 | +0.62(+9.27%) |
Mar 14, 2017 | 6.700 | 6.766 | 6.545 | 6.690 | 71,915 | -0.05(-0.74%) |
Mar 13, 2017 | 6.680 | 6.800 | 6.520 | 6.740 | 70,773 | +0.07(+1.05%) |
Mar 10, 2017 | 6.740 | 6.742 | 6.510 | 6.670 | 94,367 | -0.05(-0.74%) |
Mar 09, 2017 | 6.700 | 6.870 | 6.570 | 6.720 | 59,055 | +0.03(+0.45%) |
Mar 08, 2017 | 6.610 | 6.900 | 6.610 | 6.690 | 79,300 | +0.07(+1.06%) |
Mar 07, 2017 | 6.790 | 6.900 | 6.580 | 6.620 | 65,983 | -0.23(-3.36%) |
Mar 06, 2017 | 6.910 | 6.980 | 6.760 | 6.850 | 89,019 | -0.10(-1.44%) |
Mar 03, 2017 | 7.120 | 6.840 | 6.950 | 85,784 | -0.04(-0.57%) | |
Mar 02, 2017 | 6.810 | 7.079 | 6.770 | 6.990 | 130,223 | +0.17(+2.49%) |
Mar 01, 2017 | 6.730 | 6.900 | 6.440 | 6.820 | 83,510 | +0.20(+3.02%) |
Feb 28, 2017 | 6.450 | 6.745 | 6.370 | 6.620 | 116,514 | +0.18(+2.80%) |
Feb 27, 2017 | 6.280 | 6.500 | 6.220 | 6.440 | 133,174 | +0.18(+2.88%) |
Feb 24, 2017 | 6.340 | 6.400 | 6.130 | 6.260 | 163,808 | -0.07(-1.11%) |
Feb 23, 2017 | 6.550 | 6.590 | 6.250 | 6.330 | 141,085 | -0.22(-3.36%) |
Feb 22, 2017 | 7.150 | 7.150 | 6.500 | 6.550 | 232,568 | -0.62(-8.65%) |
Feb 21, 2017 | 7.350 | 7.350 | 7.110 | 7.170 | 139,168 | +0.13(+1.85%) |
Feb 17, 2017 | 7.040 | 7.040 | 7.040 | 0 | +0.21(+3.07%) | |
Feb 16, 2017 | 6.760 | 6.840 | 6.590 | 6.830 | 109,056 | +0.09(+1.34%) |
Feb 15, 2017 | 6.710 | 6.800 | 6.480 | 6.740 | 170,378 | -0.01(-0.15%) |
Feb 14, 2017 | 6.620 | 6.840 | 6.620 | 6.750 | 163,352 | +0.16(+2.43%) |
Feb 13, 2017 | 6.740 | 6.830 | 6.521 | 6.590 | 70,215 | -0.09(-1.35%) |
Feb 10, 2017 | 6.730 | 6.790 | 6.390 | 6.680 | 111,906 | -0.07(-1.04%) |
Feb 09, 2017 | 6.460 | 6.780 | 6.340 | 6.750 | 92,044 | +0.28(+4.33%) |
Feb 08, 2017 | 6.630 | 7.110 | 6.445 | 6.470 | 134,445 | -0.20(-3.00%) |
Feb 07, 2017 | 7.170 | 7.170 | 6.580 | 6.670 | 234,641 | -0.47(-6.58%) |
Feb 06, 2017 | 7.200 | 7.350 | 7.120 | 7.140 | 117,583 | -0.09(-1.24%) |
Feb 03, 2017 | 7.210 | 7.280 | 7.100 | 7.230 | 74,485 | +0.07(+0.98%) |
Feb 02, 2017 | 7.340 | 7.340 | 7.100 | 7.160 | 82,211 | -0.16(-2.19%) |
Feb 01, 2017 | 7.330 | 7.420 | 7.270 | 7.320 | 76,922 | +0.05(+0.69%) |
Jan 31, 2017 | 7.130 | 7.300 | 7.030 | 7.270 | 147,187 | +0.11(+1.54%) |
Jan 30, 2017 | 7.260 | 7.280 | 6.950 | 7.160 | 103,078 | -0.10(-1.38%) |
Jan 27, 2017 | 7.150 | 7.280 | 7.110 | 7.260 | 47,287 | +0.10(+1.40%) |
Jan 26, 2017 | 7.380 | 7.410 | 7.080 | 7.160 | 97,647 | -0.22(-2.98%) |
Jan 25, 2017 | 7.390 | 7.540 | 7.260 | 7.380 | 95,432 | +0.10(+1.37%) |
Jan 24, 2017 | 7.330 | 7.380 | 7.060 | 7.280 | 159,119 | -0.07(-0.95%) |
Jan 23, 2017 | 7.570 | 7.655 | 7.310 | 7.350 | 140,229 | -0.21(-2.78%) |
Jan 20, 2017 | 7.880 | 7.945 | 7.390 | 7.560 | 290,534 | -0.32(-4.06%) |
Jan 19, 2017 | 7.950 | 7.980 | 7.750 | 7.880 | 191,610 | -0.10(-1.25%) |
Jan 18, 2017 | 7.820 | 7.990 | 7.730 | 7.980 | 148,241 | +0.21(+2.70%) |
Jan 17, 2017 | 7.810 | 7.870 | 7.539 | 7.770 | 159,646 | -0.17(-2.14%) |
Jan 13, 2017 | 7.940 | 7.940 | 7.940 | 0 | -0.02(-0.25%) | |
Jan 12, 2017 | 8.010 | 8.010 | 7.715 | 7.960 | 137,358 | -0.04(-0.50%) |
Jan 11, 2017 | 8.410 | 8.500 | 7.870 | 8.000 | 200,749 | -0.41(-4.88%) |
Jan 10, 2017 | 8.250 | 8.470 | 8.250 | 8.410 | 240,097 | +0.21(+2.56%) |
Jan 09, 2017 | 7.920 | 8.220 | 7.880 | 8.200 | 165,433 | +0.17(+2.12%) |
Jan 06, 2017 | 7.750 | 8.120 | 7.590 | 8.030 | 271,174 | +0.33(+4.29%) |
Jan 05, 2017 | 8.220 | 8.390 | 7.680 | 7.700 | 249,589 | -0.49(-5.98%) |
Jan 04, 2017 | 7.530 | 8.580 | 7.530 | 8.190 | 402,109 | +0.37(+4.73%) |
Jan 03, 2017 | 7.500 | 7.900 | 7.330 | 7.820 | 267,498 | +0.42(+5.68%) |
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.37(-4.76%) | |
Dec 29, 2016 | 7.800 | 7.950 | 7.710 | 7.770 | 61,506 | -0.02(-0.26%) |
Dec 28, 2016 | 8.030 | 8.120 | 7.720 | 7.790 | 80,271 | -0.20(-2.50%) |
Dec 27, 2016 | 8.180 | 8.380 | 7.970 | 7.990 | 98,899 | -0.16(-1.96%) |
Dec 23, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.59(+7.80%) | |
Dec 22, 2016 | 8.030 | 9.000 | 7.250 | 7.560 | 849,882 | -0.46(-5.74%) |
Dec 21, 2016 | 8.260 | 8.310 | 8.010 | 8.020 | 127,465 | -0.47(-5.54%) |
Dec 20, 2016 | 8.610 | 8.830 | 7.620 | 8.490 | 363,372 | -0.08(-0.93%) |
Dec 19, 2016 | 8.870 | 8.970 | 8.500 | 8.570 | 284,145 | -0.43(-4.78%) |
Dec 16, 2016 | 8.260 | 9.100 | 8.250 | 9.000 | 789,153 | +0.78(+9.49%) |
Dec 15, 2016 | 7.900 | 8.290 | 7.760 | 8.220 | 252,258 | +0.29(+3.66%) |
Dec 14, 2016 | 7.780 | 8.000 | 7.750 | 7.930 | 89,314 | +0.18(+2.32%) |
Dec 13, 2016 | 8.040 | 8.140 | 7.670 | 7.750 | 164,245 | -0.28(-3.49%) |
Dec 12, 2016 | 7.870 | 8.140 | 7.615 | 8.030 | 115,639 | +0.12(+1.52%) |
Dec 09, 2016 | 7.680 | 8.050 | 7.680 | 7.910 | 253,544 | +0.31(+4.08%) |
Dec 08, 2016 | 7.720 | 7.940 | 7.450 | 7.600 | 555,115 | -0.13(-1.68%) |
Dec 07, 2016 | 7.980 | 7.990 | 7.350 | 7.730 | 332,219 | -0.39(-4.80%) |
Dec 06, 2016 | 8.070 | 8.210 | 7.910 | 8.120 | 172,524 | +0.04(+0.50%) |
Dec 05, 2016 | 8.200 | 8.730 | 7.890 | 8.080 | 475,922 | -0.08(-0.98%) |
Dec 02, 2016 | 7.840 | 8.390 | 7.810 | 8.160 | 537,530 | +0.32(+4.02%) |
Dec 01, 2016 | 7.900 | 8.030 | 7.710 | 7.845 | 331,334 | +0.00(+0.06%) |
Nov 30, 2016 | 7.950 | 8.050 | 7.545 | 7.840 | 196,571 | -0.10(-1.26%) |
Nov 29, 2016 | 8.030 | 8.100 | 7.860 | 7.940 | 210,335 | -0.09(-1.12%) |
Nov 28, 2016 | 8.090 | 8.155 | 7.940 | 8.030 | 197,730 | -0.11(-1.35%) |
Nov 25, 2016 | 8.130 | 8.240 | 7.870 | 8.140 | 62,014 | +0.01(+0.12%) |
Nov 23, 2016 | 8.130 | 8.130 | 8.130 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 8.150 | 8.370 | 7.600 | 8.100 | 275,788 | -0.03(-0.37%) |
Nov 21, 2016 | 8.010 | 8.150 | 7.880 | 8.130 | 185,296 | +0.15(+1.88%) |
Nov 18, 2016 | 7.950 | 8.000 | 7.810 | 7.980 | 279,770 | +0.04(+0.50%) |
Nov 17, 2016 | 7.950 | 8.000 | 7.750 | 7.940 | 130,641 | +0.05(+0.63%) |
Nov 16, 2016 | 7.740 | 7.980 | 7.630 | 7.890 | 238,962 | +0.11(+1.41%) |
Nov 15, 2016 | 7.650 | 7.880 | 7.500 | 7.780 | 283,155 | +0.12(+1.57%) |
Nov 14, 2016 | 8.130 | 8.140 | 7.500 | 7.660 | 348,125 | -0.39(-4.84%) |
Nov 11, 2016 | 7.740 | 8.150 | 7.710 | 8.050 | 449,746 | +0.31(+4.01%) |
Nov 10, 2016 | 8.000 | 8.265 | 7.770 | 7.740 | 401,092 | -0.18(-2.27%) |
Nov 09, 2016 | 6.970 | 8.000 | 6.520 | 7.920 | 962,375 | +1.09(+15.96%) |
Nov 08, 2016 | 6.360 | 6.920 | 6.255 | 6.830 | 292,126 | +0.11(+1.64%) |
Nov 07, 2016 | 6.310 | 6.835 | 6.170 | 6.720 | 383,527 | +0.53(+8.56%) |
Nov 04, 2016 | 5.630 | 6.290 | 5.520 | 6.190 | 211,299 | +0.60(+10.73%) |
Nov 03, 2016 | 6.060 | 6.070 | 5.520 | 5.590 | 272,795 | -0.48(-7.91%) |
Nov 02, 2016 | 6.140 | 6.170 | 5.920 | 6.070 | 95,214 | -0.10(-1.62%) |
Nov 01, 2016 | 6.020 | 6.190 | 5.740 | 6.170 | 105,062 | +0.19(+3.18%) |
Oct 31, 2016 | 6.220 | 6.260 | 5.932 | 5.980 | 210,941 | -0.30(-4.78%) |
Oct 28, 2016 | 6.340 | 6.340 | 6.000 | 6.280 | 196,399 | -0.09(-1.41%) |
Oct 27, 2016 | 6.260 | 6.540 | 6.030 | 6.370 | 280,413 | +0.17(+2.74%) |
Oct 26, 2016 | 6.180 | 6.280 | 6.120 | 6.200 | 76,472 | -0.02(-0.32%) |
Oct 25, 2016 | 6.240 | 6.240 | 6.090 | 6.220 | 219,141 | -0.01(-0.16%) |
Oct 24, 2016 | 6.300 | 6.300 | 6.140 | 6.230 | 195,176 | -0.02(-0.32%) |
Oct 21, 2016 | 6.250 | 6.350 | 6.160 | 6.250 | 262,944 | -0.03(-0.48%) |
Oct 20, 2016 | 5.990 | 6.300 | 5.960 | 6.280 | 203,904 | +0.30(+5.02%) |
Oct 19, 2016 | 6.160 | 6.160 | 6.140 | 5.980 | 77,700 | -0.18(-2.92%) |
Oct 18, 2016 | 6.010 | 6.380 | 5.920 | 6.160 | 190,897 | +0.35(+6.02%) |
Oct 17, 2016 | 5.790 | 5.920 | 5.190 | 5.810 | 102,863 | +0.01(+0.17%) |
Oct 14, 2016 | 5.860 | 5.900 | 5.450 | 5.800 | 150,487 | +0.01(+0.17%) |
Oct 13, 2016 | 5.800 | 5.900 | 5.740 | 5.790 | 116,749 | -0.06(-1.03%) |
Oct 12, 2016 | 6.180 | 6.210 | 5.830 | 5.850 | 85,538 | -0.34(-5.49%) |
Oct 11, 2016 | 6.300 | 6.440 | 6.080 | 6.190 | 98,341 | -0.17(-2.67%) |
Oct 10, 2016 | 6.240 | 6.470 | 6.200 | 6.360 | 138,236 | +0.18(+2.91%) |
Oct 07, 2016 | 6.210 | 6.270 | 6.050 | 6.180 | 102,504 | -0.03(-0.48%) |
Oct 06, 2016 | 6.260 | 6.280 | 6.020 | 6.210 | 152,324 | -0.09(-1.43%) |
Oct 05, 2016 | 6.060 | 6.350 | 5.800 | 6.300 | 174,205 | +0.25(+4.13%) |
Oct 04, 2016 | 6.230 | 6.330 | 5.942 | 6.050 | 139,195 | -0.13(-2.10%) |
Oct 03, 2016 | 6.130 | 6.380 | 6.010 | 6.180 | 228,188 | +0.14(+2.32%) |
Sep 30, 2016 | 5.570 | 6.196 | 5.510 | 6.040 | 381,623 | +0.50(+9.03%) |
Sep 29, 2016 | 5.650 | 5.770 | 5.520 | 5.540 | 122,917 | -0.10(-1.77%) |
Sep 28, 2016 | 5.860 | 5.865 | 5.560 | 5.640 | 261,121 | -0.23(-3.92%) |
Sep 27, 2016 | 5.280 | 5.950 | 5.280 | 5.870 | 420,836 | +0.62(+11.81%) |
Sep 26, 2016 | 5.220 | 5.280 | 5.150 | 5.250 | 109,542 | +0.04(+0.77%) |
Sep 23, 2016 | 5.200 | 5.275 | 5.140 | 5.210 | 110,104 | +0.01(+0.19%) |
Sep 22, 2016 | 5.220 | 5.250 | 5.010 | 5.200 | 144,457 | +0.04(+0.78%) |
Sep 21, 2016 | 5.180 | 5.280 | 5.080 | 5.160 | 198,256 | +0.02(+0.39%) |
Sep 20, 2016 | 5.010 | 5.170 | 4.890 | 5.140 | 415,739 | +0.51(+11.02%) |
Sep 19, 2016 | 4.670 | 4.790 | 4.620 | 4.630 | 115,364 | -0.01(-0.22%) |
Sep 16, 2016 | 4.610 | 4.750 | 4.570 | 4.640 | 198,883 | +0.03(+0.65%) |
Sep 15, 2016 | 4.490 | 4.660 | 4.480 | 4.610 | 114,911 | +0.14(+3.13%) |
Sep 14, 2016 | 4.410 | 4.530 | 4.350 | 4.470 | 126,858 | +0.16(+3.71%) |
Sep 13, 2016 | 4.410 | 4.500 | 4.250 | 4.310 | 112,815 | -0.14(-3.15%) |
Sep 12, 2016 | 4.300 | 4.470 | 4.300 | 4.450 | 224,176 | +0.13(+3.01%) |
Sep 09, 2016 | 4.610 | 4.720 | 4.290 | 4.320 | 256,936 | -0.36(-7.69%) |
Sep 08, 2016 | 4.450 | 4.700 | 4.410 | 4.680 | 192,983 | +0.20(+4.46%) |
Sep 07, 2016 | 4.210 | 4.530 | 4.210 | 4.480 | 140,606 | +0.04(+0.90%) |
Sep 06, 2016 | 4.200 | 4.480 | 4.200 | 4.440 | 300,770 | +0.22(+5.21%) |
Sep 02, 2016 | 4.850 | 4.220 | 4.220 | 4.220 | 1,021,600 | -1.07(-20.23%) |
Sep 01, 2016 | 5.020 | 5.310 | 4.875 | 5.290 | 222,569 | +0.29(+5.80%) |
Aug 31, 2016 | 5.270 | 5.336 | 4.840 | 5.000 | 286,658 | -0.26(-4.94%) |
Aug 30, 2016 | 4.940 | 5.420 | 4.880 | 5.260 | 227,795 | +0.34(+6.91%) |
Aug 29, 2016 | 5.010 | 5.120 | 4.741 | 4.920 | 124,045 | -0.08(-1.60%) |
Aug 26, 2016 | 4.910 | 5.270 | 4.802 | 5.000 | 232,940 | +0.16(+3.31%) |
Aug 25, 2016 | 4.549 | 4.890 | 4.450 | 4.840 | 220,151 | +0.20(+4.31%) |
Aug 24, 2016 | 4.600 | 4.799 | 4.530 | 4.640 | 246,273 | +0.03(+0.65%) |
Aug 23, 2016 | 4.714 | 4.720 | 4.590 | 4.610 | 56,908 | -0.03(-0.65%) |
Aug 22, 2016 | 4.670 | 4.800 | 4.600 | 4.640 | 73,176 | -0.02(-0.43%) |
Aug 19, 2016 | 4.690 | 4.700 | 4.520 | 4.660 | 88,077 | -0.05(-1.06%) |
Aug 18, 2016 | 4.540 | 4.830 | 4.540 | 4.710 | 194,162 | +0.11(+2.39%) |
Aug 17, 2016 | 4.440 | 4.660 | 4.320 | 4.600 | 158,775 | +0.15(+3.37%) |
Aug 16, 2016 | 4.360 | 4.480 | 4.360 | 4.450 | 106,013 | +0.08(+1.83%) |
Aug 15, 2016 | 4.320 | 4.500 | 4.280 | 4.370 | 176,863 | +0.05(+1.16%) |
Aug 12, 2016 | 4.100 | 4.350 | 4.060 | 4.320 | 191,397 | +0.21(+5.11%) |
Aug 11, 2016 | 4.130 | 4.230 | 3.950 | 4.110 | 176,306 | -0.01(-0.24%) |
Aug 10, 2016 | 4.230 | 4.540 | 4.030 | 4.120 | 174,399 | -0.12(-2.83%) |
Aug 09, 2016 | 4.610 | 4.610 | 4.160 | 4.240 | 193,826 | -0.13(-2.97%) |
Aug 08, 2016 | 4.480 | 4.580 | 4.353 | 4.370 | 115,127 | -0.12(-2.67%) |
Aug 05, 2016 | 4.410 | 4.610 | 4.380 | 4.490 | 239,616 | +0.07(+1.58%) |
Aug 04, 2016 | 4.480 | 4.510 | 4.390 | 4.420 | 126,418 | -0.05(-1.12%) |
Aug 03, 2016 | 4.570 | 4.720 | 4.310 | 4.470 | 166,927 | -0.16(-3.46%) |
Aug 02, 2016 | 4.600 | 4.710 | 4.510 | 4.630 | 89,962 | -0.04(-0.86%) |
Aug 01, 2016 | 4.700 | 4.820 | 4.630 | 4.670 | 106,198 | -0.03(-0.64%) |
Jul 29, 2016 | 4.700 | 4.720 | 4.520 | 4.700 | 78,210 | +0.01(+0.21%) |
Jul 28, 2016 | 4.690 | 4.750 | 4.610 | 4.690 | 83,010 | -0.01(-0.21%) |
Jul 27, 2016 | 4.570 | 4.700 | 4.420 | 4.700 | 87,808 | +0.15(+3.30%) |
Jul 26, 2016 | 4.440 | 4.600 | 4.420 | 4.550 | 78,971 | +0.10(+2.25%) |
Jul 25, 2016 | 4.620 | 4.760 | 4.400 | 4.450 | 119,304 | -0.18(-3.89%) |
Jul 22, 2016 | 4.660 | 4.700 | 4.570 | 4.630 | 60,056 | -0.05(-1.07%) |
Jul 21, 2016 | 4.660 | 4.780 | 4.551 | 4.680 | 136,456 | +0.04(+0.86%) |
Jul 20, 2016 | 4.530 | 4.660 | 4.500 | 4.640 | 139,110 | +0.12(+2.65%) |
Jul 19, 2016 | 4.750 | 4.780 | 4.500 | 4.520 | 96,368 | -0.24(-5.04%) |
Jul 18, 2016 | 4.530 | 4.780 | 4.451 | 4.760 | 96,750 | +0.22(+4.85%) |
Jul 15, 2016 | 4.550 | 4.550 | 4.400 | 4.540 | 184,413 | +0.02(+0.44%) |
Jul 14, 2016 | 4.680 | 4.690 | 4.420 | 4.520 | 123,129 | -0.13(-2.80%) |
Jul 13, 2016 | 4.790 | 4.850 | 4.630 | 4.650 | 111,314 | -0.11(-2.41%) |
Jul 12, 2016 | 4.800 | 4.872 | 4.720 | 4.765 | 108,807 | -0.00(-0.10%) |
Jul 11, 2016 | 4.810 | 4.870 | 4.640 | 4.770 | 207,347 | -0.03(-0.63%) |
Jul 08, 2016 | 4.860 | 4.820 | 4.820 | 4.800 | 208,082 | -0.02(-0.41%) |
Jul 07, 2016 | 4.770 | 4.910 | 4.670 | 4.820 | 250,031 | +0.19(+4.10%) |
Jul 05, 2016 | 4.680 | 4.740 | 4.510 | 4.630 | 198,177 | -0.11(-2.32%) |
Jul 01, 2016 | 4.500 | 4.740 | 4.740 | 4.740 | 225,500 | +0.25(+5.57%) |
Jun 30, 2016 | 4.490 | 4.560 | 4.280 | 4.490 | 209,235 | +0.02(+0.45%) |
Jun 29, 2016 | 4.590 | 4.620 | 4.270 | 4.470 | 693,825 | -0.05(-1.11%) |
Jun 28, 2016 | 4.410 | 4.670 | 4.331 | 4.520 | 304,118 | +0.16(+3.67%) |
Jun 27, 2016 | 4.430 | 4.590 | 4.310 | 4.360 | 196,080 | -0.13(-2.90%) |
Jun 24, 2016 | 4.310 | 4.570 | 4.210 | 4.490 | 821,975 | -0.19(-4.06%) |
Jun 23, 2016 | 4.490 | 4.690 | 4.380 | 4.680 | 297,430 | +0.25(+5.64%) |
Jun 22, 2016 | 4.350 | 4.670 | 4.250 | 4.430 | 463,848 | -0.05(-1.12%) |
Jun 21, 2016 | 4.570 | 4.570 | 4.290 | 4.480 | 565,033 | -0.09(-1.97%) |
Jun 20, 2016 | 4.790 | 4.850 | 4.510 | 4.570 | 521,301 | -0.18(-3.79%) |
Jun 17, 2016 | 4.830 | 4.910 | 4.580 | 4.750 | 891,553 | -0.05(-1.04%) |
Jun 16, 2016 | 5.280 | 5.290 | 4.730 | 4.800 | 1,338,673 | -0.53(-9.94%) |
Jun 15, 2016 | 5.300 | 5.530 | 5.061 | 5.330 | 385,003 | +0.05(+0.95%) |
Jun 14, 2016 | 5.300 | 5.450 | 5.150 | 5.280 | 288,542 | -0.04(-0.75%) |
Jun 13, 2016 | 5.290 | 5.490 | 5.240 | 5.320 | 243,048 | -0.07(-1.30%) |
Jun 10, 2016 | 5.230 | 5.507 | 5.200 | 5.390 | 437,330 | +0.02(+0.37%) |
Jun 09, 2016 | 5.440 | 5.550 | 5.320 | 5.370 | 468,890 | -0.13(-2.36%) |
Jun 08, 2016 | 5.460 | 5.590 | 5.320 | 5.500 | 671,315 | +0.02(+0.36%) |
Jun 07, 2016 | 5.320 | 5.620 | 5.240 | 5.480 | 924,965 | +0.08(+1.48%) |
Jun 06, 2016 | 5.090 | 5.495 | 5.000 | 5.400 | 732,532 | +0.32(+6.30%) |
Jun 03, 2016 | 5.090 | 5.238 | 4.930 | 5.080 | 573,133 | -0.09(-1.74%) |
Jun 02, 2016 | 4.920 | 5.230 | 4.790 | 5.170 | 1,005,314 | +0.21(+4.23%) |
Jun 01, 2016 | 5.560 | 5.600 | 4.770 | 4.960 | 3,602,332 | -0.43(-7.98%) |
May 31, 2016 | 5.190 | 5.690 | 5.177 | 5.390 | 3,504,890 | +0.19(+3.65%) |
May 27, 2016 | 4.410 | 5.200 | 5.200 | 5.200 | 3,659,300 | +0.78(+17.65%) |
May 26, 2016 | 4.520 | 4.590 | 4.350 | 4.420 | 626,886 | -0.06(-1.34%) |
May 25, 2016 | 4.380 | 4.660 | 4.250 | 4.480 | 762,291 | +0.11(+2.52%) |
May 24, 2016 | 4.380 | 4.470 | 4.200 | 4.370 | 860,565 | +0.00(+0.00%) |
May 23, 2016 | 4.370 | 4.980 | 4.230 | 4.370 | 1,853,740 | +0.09(+2.10%) |
May 20, 2016 | 4.410 | 4.510 | 4.180 | 4.280 | 875,334 | -0.09(-2.06%) |
May 19, 2016 | 4.800 | 5.190 | 4.150 | 4.370 | 4,217,215 | -0.40(-8.39%) |
May 18, 2016 | 3.850 | 4.820 | 3.810 | 4.770 | 3,314,334 | +0.92(+23.90%) |
May 17, 2016 | 4.060 | 4.260 | 3.760 | 3.850 | 1,540,996 | -0.18(-4.47%) |
May 16, 2016 | 3.930 | 4.293 | 3.800 | 4.030 | 2,176,048 | +0.21(+5.50%) |
May 13, 2016 | 3.980 | 4.130 | 3.700 | 3.820 | 2,243,347 | -0.16(-4.02%) |
May 12, 2016 | 4.670 | 4.670 | 3.820 | 3.980 | 6,089,997 | -0.62(-13.48%) |
May 11, 2016 | 3.020 | 4.855 | 2.900 | 4.600 | 20,715,252 | +1.61(+53.85%) |
May 10, 2016 | 3.780 | 3.930 | 2.700 | 2.990 | 15,142,400 | +0.89(+42.38%) |
May 09, 2016 | 2.060 | 2.160 | 2.000 | 2.100 | 58,140 | +0.07(+3.45%) |
May 06, 2016 | 2.040 | 2.200 | 1.990 | 2.030 | 114,946 | -0.02(-0.98%) |
May 05, 2016 | 2.000 | 2.140 | 1.921 | 2.050 | 127,652 | +0.01(+0.49%) |
May 04, 2016 | 2.230 | 2.400 | 2.000 | 2.040 | 176,583 | -0.19(-8.52%) |
May 03, 2016 | 2.370 | 2.450 | 2.230 | 2.230 | 126,357 | -0.15(-6.30%) |