Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 130,018 | +0.05(+1.56%) |
Apr 27, 2017 | 3.300 | 3.300 | 3.150 | 3.200 | 213,461 | -0.05(-1.54%) |
Apr 26, 2017 | 3.200 | 3.400 | 3.200 | 3.250 | 520,358 | +0.05(+1.56%) |
Apr 25, 2017 | 3.300 | 3.375 | 3.150 | 3.200 | 643,516 | -0.12(-3.76%) |
Apr 24, 2017 | 3.400 | 3.400 | 3.300 | 3.325 | 314,768 | +0.03(+0.76%) |
Apr 21, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 191,339 | -0.05(-1.49%) |
Apr 20, 2017 | 3.350 | 3.375 | 3.300 | 3.350 | 196,295 | +0.05(+1.52%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 175,940 | +0.00(+0.00%) |
Apr 18, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 174,806 | -0.05(-1.49%) |
Apr 17, 2017 | 3.400 | 3.450 | 3.200 | 3.350 | 566,009 | -0.05(-1.47%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 248,575 | -0.15(-4.23%) |
Apr 12, 2017 | 3.650 | 3.800 | 3.500 | 3.550 | 220,260 | -0.10(-2.74%) |
Apr 11, 2017 | 3.700 | 3.850 | 3.650 | 3.650 | 344,404 | -0.05(-1.35%) |
Apr 10, 2017 | 3.450 | 3.700 | 3.450 | 3.700 | 342,641 | +0.30(+8.82%) |
Apr 07, 2017 | 3.500 | 3.600 | 3.400 | 3.400 | 258,655 | -0.15(-4.23%) |
Apr 06, 2017 | 3.500 | 3.700 | 3.500 | 3.550 | 193,743 | +0.10(+2.90%) |
Apr 05, 2017 | 3.600 | 3.700 | 3.400 | 3.450 | 331,421 | -0.15(-4.17%) |
Apr 04, 2017 | 3.700 | 3.750 | 3.500 | 3.600 | 216,218 | -0.15(-4.00%) |
Apr 03, 2017 | 3.750 | 3.775 | 3.600 | 3.750 | 380,908 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 373,336 | -0.05(-1.32%) |
Mar 30, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 257,025 | +0.00(+0.00%) |
Mar 29, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 587,085 | +0.15(+4.11%) |
Mar 28, 2017 | 3.550 | 3.725 | 3.500 | 3.650 | 335,835 | +0.05(+1.39%) |
Mar 27, 2017 | 3.250 | 3.600 | 3.250 | 3.600 | 294,334 | +0.30(+9.09%) |
Mar 24, 2017 | 3.300 | 3.375 | 3.225 | 3.300 | 440,320 | -0.05(-1.49%) |
Mar 23, 2017 | 3.200 | 3.350 | 3.200 | 3.350 | 281,055 | +0.15(+4.69%) |
Mar 22, 2017 | 3.400 | 3.425 | 3.150 | 3.200 | 649,526 | -0.15(-4.48%) |
Mar 21, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 321,390 | -0.20(-5.63%) |
Mar 20, 2017 | 3.850 | 3.900 | 3.500 | 3.550 | 297,339 | -0.35(-8.97%) |
Mar 17, 2017 | 3.600 | 3.925 | 3.595 | 3.900 | 825,887 | +0.25(+6.85%) |
Mar 16, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 342,243 | +0.20(+5.80%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 330,643 | +0.00(+0.00%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 179,024 | -0.10(-2.82%) |
Mar 13, 2017 | 3.550 | 3.600 | 3.375 | 3.550 | 397,023 | +0.05(+1.43%) |
Mar 10, 2017 | 3.450 | 3.600 | 3.400 | 3.500 | 306,202 | +0.05(+1.45%) |
Mar 09, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 276,056 | +0.05(+1.47%) |
Mar 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 301,548 | -0.05(-1.45%) |
Mar 07, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 258,308 | +0.00(+0.00%) |
Mar 06, 2017 | 3.500 | 3.645 | 3.400 | 3.450 | 358,422 | -0.10(-2.82%) |
Mar 03, 2017 | 3.600 | 3.675 | 3.450 | 3.550 | 492,310 | -0.10(-2.74%) |
Mar 02, 2017 | 3.600 | 3.827 | 3.600 | 3.650 | 333,590 | +0.00(+0.00%) |
Mar 01, 2017 | 3.700 | 3.750 | 3.550 | 3.650 | 585,070 | +0.00(+0.00%) |
Feb 28, 2017 | 3.750 | 3.800 | 3.550 | 3.650 | 733,504 | -0.15(-3.95%) |
Feb 27, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 597,890 | -0.20(-5.00%) |
Feb 24, 2017 | 3.950 | 4.125 | 3.800 | 4.000 | 579,168 | +0.05(+1.27%) |
Feb 23, 2017 | 4.050 | 4.100 | 3.850 | 3.950 | 435,320 | -0.10(-2.47%) |
Feb 22, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 370,153 | +0.05(+1.25%) |
Feb 21, 2017 | 3.950 | 4.100 | 3.875 | 4.000 | 621,911 | +0.00(+0.00%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Feb 16, 2017 | 3.950 | 4.025 | 3.900 | 3.900 | 389,699 | -0.05(-1.27%) |
Feb 15, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 382,160 | +0.05(+1.28%) |
Feb 14, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 665,232 | -0.05(-1.27%) |
Feb 13, 2017 | 3.950 | 4.050 | 3.850 | 3.950 | 705,299 | -0.05(-1.25%) |
Feb 10, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 2,087,558 | +0.08(+1.91%) |
Feb 09, 2017 | 4.150 | 4.200 | 3.800 | 3.925 | 1,245,340 | -0.03(-0.63%) |
Feb 08, 2017 | 3.700 | 4.050 | 3.550 | 3.950 | 1,402,082 | +0.25(+6.76%) |
Feb 07, 2017 | 3.650 | 3.875 | 3.650 | 3.700 | 1,163,196 | +0.00(+0.00%) |
Feb 06, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 1,882,590 | -0.05(-1.33%) |
Feb 03, 2017 | 3.700 | 4.125 | 3.675 | 3.750 | 2,390,394 | -0.20(-5.06%) |
Feb 02, 2017 | 4.250 | 4.350 | 3.900 | 3.950 | 1,072,025 | -0.35(-8.14%) |
Feb 01, 2017 | 4.400 | 4.500 | 4.200 | 4.300 | 408,229 | +0.00(+0.00%) |
Jan 31, 2017 | 4.200 | 4.400 | 4.100 | 4.300 | 472,672 | +0.10(+2.38%) |
Jan 30, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 412,014 | +0.10(+2.44%) |
Jan 27, 2017 | 4.200 | 4.200 | 4.000 | 4.100 | 1,060,236 | -0.05(-1.20%) |
Jan 26, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 227,505 | -0.10(-2.35%) |
Jan 25, 2017 | 4.200 | 4.300 | 4.100 | 4.250 | 334,384 | +0.10(+2.41%) |
Jan 24, 2017 | 4.200 | 4.300 | 4.100 | 4.150 | 524,934 | +0.00(+0.00%) |
Jan 23, 2017 | 4.450 | 4.500 | 4.100 | 4.150 | 428,369 | -0.35(-7.78%) |
Jan 20, 2017 | 4.500 | 4.550 | 4.350 | 4.500 | 517,418 | -0.05(-1.10%) |
Jan 19, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 445,882 | -0.10(-2.15%) |
Jan 18, 2017 | 4.900 | 4.900 | 4.500 | 4.650 | 979,415 | -0.35(-7.00%) |
Jan 17, 2017 | 5.350 | 5.700 | 5.000 | 5.000 | 316,144 | -0.35(-6.54%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.400 | 5.475 | 5.175 | 5.350 | 233,817 | -0.05(-0.93%) |
Jan 11, 2017 | 5.450 | 5.450 | 5.150 | 5.400 | 320,205 | +0.00(+0.00%) |
Jan 10, 2017 | 5.000 | 5.450 | 5.000 | 5.400 | 369,804 | +0.35(+6.93%) |
Jan 09, 2017 | 5.200 | 5.200 | 4.950 | 5.050 | 225,008 | -0.10(-1.94%) |
Jan 06, 2017 | 5.400 | 5.400 | 5.100 | 5.150 | 220,545 | -0.25(-4.63%) |
Jan 05, 2017 | 5.650 | 5.739 | 5.250 | 5.400 | 295,573 | -0.35(-6.09%) |
Jan 04, 2017 | 5.450 | 5.800 | 5.425 | 5.750 | 379,125 | +0.35(+6.48%) |
Jan 03, 2017 | 5.450 | 5.600 | 5.150 | 5.400 | 249,983 | +0.00(+0.00%) |
Dec 30, 2016 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Dec 29, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 246,448 | +0.10(+1.87%) |
Dec 28, 2016 | 5.150 | 5.400 | 5.010 | 5.350 | 306,620 | +0.22(+4.39%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.100 | 5.125 | 98,865 | -0.12(-2.38%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.450 | 5.450 | 5.100 | 5.250 | 179,952 | -0.15(-2.78%) |
Dec 21, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 254,565 | -0.10(-1.82%) |
Dec 20, 2016 | 5.850 | 6.000 | 5.450 | 5.500 | 611,715 | -0.30(-5.17%) |
Dec 19, 2016 | 5.500 | 5.850 | 5.450 | 5.800 | 294,012 | +0.25(+4.50%) |
Dec 16, 2016 | 5.550 | 5.700 | 5.400 | 5.550 | 1,466,774 | -0.05(-0.89%) |
Dec 15, 2016 | 5.500 | 5.700 | 5.450 | 5.600 | 628,000 | +0.10(+1.82%) |
Dec 14, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 242,306 | +0.00(+0.00%) |
Dec 13, 2016 | 5.500 | 5.650 | 5.250 | 5.500 | 537,745 | +0.05(+0.92%) |
Dec 12, 2016 | 5.450 | 5.500 | 5.400 | 5.450 | 243,657 | +0.00(+0.00%) |
Dec 09, 2016 | 5.300 | 5.525 | 5.300 | 5.450 | 289,130 | +0.10(+1.87%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.350 | 254,446 | +0.10(+1.90%) |
Dec 07, 2016 | 5.250 | 5.300 | 5.150 | 5.250 | 220,326 | +0.05(+0.96%) |
Dec 06, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 300,034 | +0.10(+1.96%) |
Dec 05, 2016 | 4.850 | 5.225 | 4.825 | 5.100 | 251,514 | +0.30(+6.25%) |
Dec 02, 2016 | 4.850 | 4.950 | 4.750 | 4.800 | 159,006 | +0.00(+0.00%) |
Dec 01, 2016 | 4.700 | 5.050 | 4.600 | 4.800 | 406,696 | +0.15(+3.23%) |
Nov 30, 2016 | 4.650 | 4.750 | 4.550 | 4.650 | 422,694 | +0.05(+1.09%) |
Nov 29, 2016 | 4.850 | 4.900 | 4.600 | 4.600 | 342,874 | -0.20(-4.17%) |
Nov 28, 2016 | 5.150 | 5.250 | 4.800 | 4.800 | 302,528 | -0.40(-7.69%) |
Nov 25, 2016 | 5.150 | 5.200 | 5.000 | 5.200 | 107,557 | +0.10(+1.96%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.10(-1.92%) | |
Nov 22, 2016 | 5.250 | 5.300 | 5.150 | 5.200 | 472,525 | +0.05(+0.97%) |
Nov 21, 2016 | 5.300 | 5.450 | 5.100 | 5.150 | 267,049 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 235,365 | -0.05(-0.96%) |
Nov 17, 2016 | 5.400 | 5.400 | 5.100 | 5.200 | 253,888 | -0.15(-2.80%) |
Nov 16, 2016 | 5.450 | 5.525 | 5.300 | 5.350 | 741,746 | -0.10(-1.83%) |
Nov 15, 2016 | 5.400 | 5.475 | 5.250 | 5.450 | 189,386 | +0.05(+0.93%) |
Nov 14, 2016 | 5.600 | 5.650 | 5.200 | 5.400 | 369,155 | -0.20(-3.57%) |
Nov 11, 2016 | 5.300 | 5.600 | 5.200 | 5.600 | 668,797 | +0.35(+6.67%) |
Nov 10, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 491,100 | +0.00(+0.00%) |
Nov 09, 2016 | 4.950 | 5.300 | 4.950 | 5.250 | 623,179 | +0.30(+6.06%) |
Nov 08, 2016 | 4.700 | 5.125 | 4.650 | 4.950 | 462,972 | +0.45(+10.00%) |
Nov 07, 2016 | 4.600 | 4.650 | 4.450 | 4.500 | 387,829 | +0.00(+0.00%) |
Nov 04, 2016 | 4.450 | 4.700 | 4.450 | 4.500 | 436,355 | +0.00(+0.00%) |
Nov 03, 2016 | 4.700 | 4.718 | 4.400 | 4.500 | 465,581 | -0.15(-3.23%) |
Nov 02, 2016 | 4.750 | 4.850 | 4.600 | 4.650 | 352,149 | -0.05(-1.06%) |
Nov 01, 2016 | 4.900 | 5.050 | 4.550 | 4.700 | 730,795 | -0.25(-5.05%) |
Oct 31, 2016 | 4.950 | 4.950 | 4.900 | 4.950 | 222,454 | -0.05(-1.00%) |
Oct 28, 2016 | 5.150 | 5.175 | 4.750 | 5.000 | 608,955 | -0.30(-5.66%) |
Oct 27, 2016 | 6.050 | 6.050 | 5.200 | 5.300 | 571,187 | -0.20(-3.64%) |
Oct 26, 2016 | 5.800 | 5.950 | 5.450 | 5.500 | 551,471 | -0.35(-5.98%) |
Oct 25, 2016 | 5.950 | 6.000 | 5.800 | 5.850 | 100,781 | -0.10(-1.68%) |
Oct 24, 2016 | 5.750 | 6.050 | 5.750 | 5.950 | 148,454 | +0.15(+2.59%) |
Oct 21, 2016 | 5.800 | 5.850 | 5.600 | 5.800 | 207,673 | -0.05(-0.85%) |
Oct 20, 2016 | 5.950 | 6.050 | 5.750 | 5.850 | 258,988 | -0.10(-1.68%) |
Oct 19, 2016 | 5.800 | 6.125 | 5.750 | 5.950 | 184,706 | +0.15(+2.59%) |
Oct 18, 2016 | 5.950 | 6.000 | 5.700 | 5.800 | 126,233 | -0.10(-1.69%) |
Oct 17, 2016 | 5.850 | 6.000 | 5.700 | 5.900 | 100,633 | +0.01(+0.17%) |
Oct 14, 2016 | 6.110 | 6.110 | 5.870 | 5.890 | 99,542 | -0.20(-3.28%) |
Oct 13, 2016 | 6.080 | 6.171 | 5.920 | 6.090 | 225,435 | -0.06(-0.98%) |
Oct 12, 2016 | 5.870 | 6.250 | 5.830 | 6.150 | 192,840 | +0.28(+4.77%) |
Oct 11, 2016 | 5.930 | 5.970 | 5.800 | 5.870 | 141,511 | -0.08(-1.34%) |
Oct 10, 2016 | 5.960 | 6.080 | 5.910 | 5.950 | 84,894 | +0.02(+0.34%) |
Oct 07, 2016 | 6.020 | 6.050 | 5.830 | 5.930 | 61,229 | -0.07(-1.17%) |
Oct 06, 2016 | 6.000 | 6.030 | 5.840 | 6.000 | 59,597 | +0.01(+0.17%) |
Oct 05, 2016 | 5.990 | 6.150 | 5.930 | 5.990 | 80,139 | +0.05(+0.84%) |
Oct 04, 2016 | 6.050 | 6.180 | 5.890 | 5.940 | 141,309 | -0.07(-1.16%) |
Oct 03, 2016 | 5.940 | 6.088 | 5.900 | 6.010 | 149,123 | +0.03(+0.50%) |
Sep 30, 2016 | 5.860 | 6.060 | 5.800 | 5.980 | 153,100 | +0.19(+3.28%) |
Sep 29, 2016 | 5.900 | 5.929 | 5.740 | 5.790 | 173,916 | -0.10(-1.70%) |
Sep 28, 2016 | 5.860 | 6.010 | 5.840 | 5.890 | 152,534 | +0.06(+1.03%) |
Sep 27, 2016 | 5.730 | 5.890 | 5.730 | 5.830 | 166,232 | +0.08(+1.39%) |
Sep 26, 2016 | 6.000 | 6.000 | 5.615 | 5.750 | 206,823 | -0.05(-0.86%) |
Sep 23, 2016 | 5.900 | 5.990 | 5.760 | 5.800 | 138,863 | -0.15(-2.52%) |
Sep 22, 2016 | 5.960 | 6.010 | 5.880 | 5.950 | 279,032 | +0.06(+1.02%) |
Sep 21, 2016 | 5.940 | 6.000 | 5.850 | 5.890 | 152,274 | -0.03(-0.51%) |
Sep 20, 2016 | 6.060 | 6.060 | 5.900 | 5.920 | 167,963 | -0.10(-1.66%) |
Sep 19, 2016 | 6.170 | 6.190 | 5.900 | 6.020 | 198,907 | -0.13(-2.11%) |
Sep 16, 2016 | 6.130 | 6.210 | 6.050 | 6.150 | 369,588 | +0.02(+0.33%) |
Sep 15, 2016 | 6.020 | 6.220 | 6.010 | 6.130 | 80,328 | +0.09(+1.49%) |
Sep 14, 2016 | 6.170 | 6.280 | 5.995 | 6.040 | 197,093 | -0.15(-2.42%) |
Sep 13, 2016 | 6.330 | 6.510 | 6.130 | 6.190 | 258,081 | -0.23(-3.58%) |
Sep 12, 2016 | 6.270 | 6.580 | 6.270 | 6.420 | 225,574 | +0.10(+1.58%) |
Sep 09, 2016 | 6.500 | 6.560 | 6.285 | 6.320 | 245,676 | -0.24(-3.66%) |
Sep 08, 2016 | 6.730 | 6.730 | 6.535 | 6.560 | 199,733 | -0.19(-2.81%) |
Sep 07, 2016 | 6.560 | 6.810 | 6.520 | 6.750 | 192,757 | +0.15(+2.27%) |
Sep 06, 2016 | 6.560 | 6.660 | 6.510 | 6.600 | 223,471 | +0.00(+0.00%) |
Sep 02, 2016 | 6.750 | 6.600 | 6.600 | 6.600 | 162,000 | -0.11(-1.64%) |
Sep 01, 2016 | 6.660 | 6.780 | 6.580 | 6.710 | 154,438 | +0.04(+0.60%) |
Aug 31, 2016 | 6.680 | 6.760 | 6.570 | 6.670 | 174,130 | -0.04(-0.60%) |
Aug 30, 2016 | 6.890 | 6.940 | 6.660 | 6.710 | 195,122 | -0.18(-2.61%) |
Aug 29, 2016 | 7.150 | 7.150 | 6.810 | 6.890 | 232,622 | -0.24(-3.37%) |
Aug 26, 2016 | 7.250 | 7.320 | 7.120 | 7.130 | 134,185 | -0.10(-1.38%) |
Aug 25, 2016 | 7.250 | 7.330 | 7.170 | 7.230 | 231,150 | -0.08(-1.09%) |
Aug 24, 2016 | 7.390 | 7.410 | 7.170 | 7.310 | 242,599 | -0.12(-1.62%) |
Aug 23, 2016 | 7.510 | 7.650 | 7.410 | 7.430 | 164,691 | -0.07(-0.93%) |
Aug 22, 2016 | 7.370 | 7.655 | 7.370 | 7.500 | 159,238 | +0.06(+0.81%) |
Aug 19, 2016 | 7.480 | 7.792 | 7.350 | 7.440 | 460,500 | -0.36(-4.62%) |
Aug 18, 2016 | 7.550 | 7.800 | 7.410 | 7.800 | 202,926 | +0.29(+3.86%) |
Aug 17, 2016 | 7.790 | 7.790 | 7.490 | 7.510 | 216,860 | -0.28(-3.59%) |
Aug 16, 2016 | 7.830 | 7.900 | 7.670 | 7.790 | 168,494 | -0.10(-1.27%) |
Aug 15, 2016 | 7.800 | 7.970 | 7.620 | 7.890 | 145,154 | +0.10(+1.28%) |
Aug 12, 2016 | 7.700 | 7.840 | 7.570 | 7.790 | 132,434 | +0.06(+0.78%) |
Aug 11, 2016 | 7.650 | 7.800 | 7.500 | 7.730 | 126,273 | +0.14(+1.84%) |
Aug 10, 2016 | 7.750 | 7.850 | 7.570 | 7.590 | 117,041 | -0.14(-1.81%) |
Aug 09, 2016 | 7.880 | 8.010 | 7.630 | 7.730 | 133,570 | -0.17(-2.15%) |
Aug 08, 2016 | 7.920 | 8.060 | 7.600 | 7.900 | 116,374 | +0.01(+0.13%) |
Aug 05, 2016 | 7.750 | 7.980 | 7.050 | 7.890 | 215,200 | +0.19(+2.47%) |
Aug 04, 2016 | 7.660 | 7.795 | 7.340 | 7.700 | 173,140 | +0.02(+0.26%) |
Aug 03, 2016 | 7.330 | 7.690 | 7.170 | 7.680 | 167,887 | +0.32(+4.35%) |
Aug 02, 2016 | 7.740 | 7.740 | 7.360 | 7.360 | 193,812 | -0.38(-4.91%) |
Aug 01, 2016 | 7.880 | 7.911 | 7.620 | 7.740 | 139,176 | -0.15(-1.90%) |
Jul 29, 2016 | 7.760 | 7.920 | 7.590 | 7.890 | 240,774 | +0.12(+1.54%) |
Jul 28, 2016 | 7.860 | 7.860 | 7.600 | 7.770 | 106,132 | -0.10(-1.27%) |
Jul 27, 2016 | 8.020 | 8.114 | 7.840 | 7.870 | 97,749 | -0.12(-1.50%) |
Jul 26, 2016 | 7.910 | 8.110 | 7.910 | 7.990 | 99,517 | +0.07(+0.88%) |
Jul 25, 2016 | 7.790 | 7.930 | 7.680 | 7.920 | 69,686 | +0.12(+1.54%) |
Jul 22, 2016 | 7.800 | 7.890 | 7.716 | 7.800 | 69,260 | +0.00(+0.00%) |
Jul 21, 2016 | 7.950 | 8.110 | 7.790 | 7.800 | 190,963 | -0.18(-2.26%) |
Jul 20, 2016 | 7.600 | 7.980 | 7.520 | 7.980 | 142,066 | +0.41(+5.42%) |
Jul 19, 2016 | 7.790 | 7.810 | 7.570 | 7.570 | 130,814 | -0.24(-3.07%) |
Jul 18, 2016 | 7.700 | 7.850 | 7.550 | 7.810 | 153,390 | +0.13(+1.69%) |
Jul 15, 2016 | 7.640 | 7.700 | 7.391 | 7.680 | 219,074 | +0.10(+1.32%) |
Jul 14, 2016 | 7.700 | 7.830 | 7.550 | 7.580 | 166,216 | -0.03(-0.39%) |
Jul 13, 2016 | 7.930 | 8.020 | 7.580 | 7.610 | 360,304 | -0.30(-3.79%) |
Jul 12, 2016 | 7.670 | 7.950 | 7.435 | 7.910 | 213,125 | +0.31(+4.08%) |
Jul 11, 2016 | 7.520 | 7.600 | 7.280 | 7.600 | 152,236 | +0.12(+1.60%) |
Jul 08, 2016 | 7.020 | 7.505 | 6.920 | 7.480 | 175,996 | +0.56(+8.09%) |
Jul 07, 2016 | 7.020 | 7.200 | 6.850 | 6.920 | 118,230 | +0.04(+0.58%) |
Jul 05, 2016 | 7.080 | 7.280 | 6.790 | 6.880 | 110,000 | -0.26(-3.64%) |
Jul 01, 2016 | 7.040 | 7.140 | 7.140 | 7.140 | 218,100 | +0.12(+1.71%) |
Jun 30, 2016 | 6.980 | 7.030 | 6.830 | 7.020 | 231,615 | +0.03(+0.43%) |
Jun 29, 2016 | 6.750 | 7.000 | 6.610 | 6.990 | 210,300 | +0.35(+5.27%) |
Jun 28, 2016 | 6.440 | 6.715 | 6.220 | 6.640 | 224,124 | +0.27(+4.24%) |
Jun 27, 2016 | 6.670 | 6.770 | 6.330 | 6.370 | 439,259 | -0.42(-6.19%) |
Jun 24, 2016 | 6.610 | 6.850 | 6.610 | 6.790 | 1,333,793 | -0.18(-2.58%) |
Jun 23, 2016 | 6.920 | 7.010 | 6.810 | 6.970 | 167,192 | +0.14(+2.05%) |
Jun 22, 2016 | 6.820 | 6.950 | 6.790 | 6.830 | 120,305 | +0.04(+0.59%) |
Jun 21, 2016 | 6.860 | 6.860 | 6.680 | 6.790 | 129,935 | -0.06(-0.88%) |
Jun 20, 2016 | 6.900 | 7.030 | 6.810 | 6.850 | 116,993 | +0.06(+0.88%) |
Jun 17, 2016 | 6.690 | 6.990 | 6.690 | 6.790 | 334,873 | +0.12(+1.80%) |
Jun 16, 2016 | 6.730 | 6.740 | 6.530 | 6.670 | 167,980 | -0.11(-1.62%) |
Jun 15, 2016 | 6.690 | 6.980 | 6.660 | 6.780 | 209,663 | +0.09(+1.35%) |
Jun 14, 2016 | 6.640 | 6.770 | 6.525 | 6.690 | 177,400 | +0.00(+0.00%) |
Jun 13, 2016 | 6.680 | 6.860 | 6.660 | 6.690 | 219,749 | -0.01(-0.15%) |
Jun 10, 2016 | 6.800 | 6.970 | 6.690 | 6.700 | 278,208 | -0.18(-2.62%) |
Jun 09, 2016 | 6.940 | 6.990 | 6.790 | 6.880 | 331,180 | -0.12(-1.71%) |
Jun 08, 2016 | 7.000 | 7.060 | 6.750 | 7.000 | 298,691 | +0.00(+0.00%) |
Jun 07, 2016 | 7.000 | 7.135 | 6.835 | 7.000 | 274,590 | -0.01(-0.14%) |
Jun 06, 2016 | 6.840 | 7.040 | 6.560 | 7.010 | 257,907 | +0.18(+2.64%) |
Jun 03, 2016 | 6.970 | 6.990 | 6.815 | 6.830 | 199,606 | -0.19(-2.71%) |
Jun 02, 2016 | 6.890 | 7.030 | 6.890 | 7.020 | 235,447 | +0.12(+1.74%) |
Jun 01, 2016 | 6.760 | 6.930 | 6.620 | 6.900 | 224,540 | +0.10(+1.47%) |
May 31, 2016 | 6.800 | 7.030 | 6.730 | 6.800 | 342,836 | +0.05(+0.74%) |
May 27, 2016 | 6.820 | 6.750 | 6.750 | 6.750 | 217,000 | -0.10(-1.46%) |
May 26, 2016 | 6.740 | 6.980 | 6.670 | 6.850 | 272,657 | +0.15(+2.24%) |
May 25, 2016 | 6.700 | 6.710 | 6.530 | 6.700 | 287,913 | +0.03(+0.45%) |
May 24, 2016 | 6.370 | 6.690 | 6.325 | 6.670 | 290,629 | +0.35(+5.54%) |
May 23, 2016 | 6.500 | 6.530 | 6.300 | 6.320 | 247,481 | -0.21(-3.22%) |
May 20, 2016 | 6.240 | 6.570 | 6.230 | 6.530 | 433,512 | +0.35(+5.66%) |
May 19, 2016 | 6.230 | 6.330 | 6.150 | 6.180 | 391,408 | -0.08(-1.28%) |
May 18, 2016 | 6.370 | 6.420 | 6.205 | 6.260 | 339,535 | -0.16(-2.49%) |
May 17, 2016 | 6.550 | 6.600 | 6.285 | 6.420 | 389,590 | -0.16(-2.43%) |
May 16, 2016 | 6.470 | 6.670 | 6.450 | 6.580 | 361,002 | +0.10(+1.54%) |
May 13, 2016 | 6.730 | 6.780 | 6.460 | 6.480 | 419,712 | -0.30(-4.42%) |
May 12, 2016 | 6.970 | 7.000 | 6.650 | 6.780 | 293,513 | -0.17(-2.45%) |
May 11, 2016 | 7.260 | 7.260 | 6.860 | 6.950 | 482,961 | -0.40(-5.44%) |
May 10, 2016 | 7.410 | 7.480 | 7.250 | 7.350 | 277,557 | -0.05(-0.68%) |
May 09, 2016 | 7.250 | 7.510 | 7.240 | 7.400 | 379,882 | +0.10(+1.37%) |
May 06, 2016 | 7.360 | 7.410 | 7.190 | 7.300 | 431,166 | -0.07(-0.95%) |
May 05, 2016 | 7.480 | 7.545 | 7.360 | 7.370 | 379,447 | -0.10(-1.34%) |
May 04, 2016 | 7.640 | 7.825 | 7.450 | 7.470 | 402,341 | -0.23(-2.99%) |
May 03, 2016 | 7.870 | 7.970 | 7.610 | 7.700 | 811,702 | -0.31(-3.87%) |