Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.070 | 4.140 | 3.910 | 3.940 | 2,494,838 | -0.11(-2.84%) |
Apr 27, 2017 | 4.290 | 4.400 | 3.750 | 4.055 | 4,652,576 | -1.12(-21.72%) |
Apr 26, 2017 | 5.010 | 5.220 | 5.010 | 5.180 | 1,183,828 | +0.15(+2.98%) |
Apr 25, 2017 | 5.070 | 5.158 | 5.020 | 5.030 | 655,190 | -0.01(-0.20%) |
Apr 24, 2017 | 5.060 | 5.215 | 5.030 | 5.040 | 1,716,423 | -0.01(-0.20%) |
Apr 21, 2017 | 4.730 | 5.090 | 4.730 | 5.050 | 1,988,089 | +0.33(+6.99%) |
Apr 20, 2017 | 4.750 | 4.930 | 4.685 | 4.720 | 722,923 | -0.03(-0.63%) |
Apr 19, 2017 | 4.910 | 4.975 | 4.720 | 4.750 | 738,803 | -0.12(-2.56%) |
Apr 18, 2017 | 4.790 | 4.910 | 4.690 | 4.875 | 682,633 | +0.08(+1.56%) |
Apr 17, 2017 | 4.890 | 4.930 | 4.740 | 4.800 | 608,745 | -0.05(-1.03%) |
Apr 13, 2017 | 4.890 | 4.932 | 4.780 | 4.850 | 598,214 | -0.04(-0.82%) |
Apr 12, 2017 | 5.080 | 5.100 | 4.880 | 4.890 | 676,827 | -0.18(-3.55%) |
Apr 11, 2017 | 5.010 | 5.172 | 4.960 | 5.070 | 789,417 | +0.05(+1.00%) |
Apr 10, 2017 | 5.090 | 5.130 | 4.910 | 5.020 | 1,063,108 | -0.08(-1.57%) |
Apr 07, 2017 | 4.980 | 5.100 | 4.850 | 5.100 | 815,029 | +0.13(+2.62%) |
Apr 06, 2017 | 4.950 | 5.010 | 4.850 | 4.970 | 978,345 | +0.06(+1.22%) |
Apr 05, 2017 | 5.250 | 5.255 | 4.800 | 4.910 | 1,436,242 | -0.27(-5.21%) |
Apr 04, 2017 | 5.190 | 5.209 | 5.080 | 5.180 | 617,982 | +0.01(+0.19%) |
Apr 03, 2017 | 5.180 | 5.430 | 5.160 | 5.170 | 795,602 | +0.00(+0.00%) |
Mar 31, 2017 | 5.200 | 5.280 | 5.060 | 5.170 | 763,819 | +0.00(+0.00%) |
Mar 30, 2017 | 5.320 | 5.405 | 5.130 | 5.170 | 1,378,399 | -0.21(-3.90%) |
Mar 29, 2017 | 4.860 | 5.650 | 4.825 | 5.380 | 3,826,251 | +0.53(+10.93%) |
Mar 28, 2017 | 5.040 | 5.120 | 4.840 | 4.850 | 685,707 | -0.18(-3.58%) |
Mar 27, 2017 | 4.980 | 5.120 | 4.970 | 5.030 | 534,648 | -0.02(-0.40%) |
Mar 24, 2017 | 5.030 | 5.180 | 5.030 | 5.050 | 523,839 | +0.05(+1.00%) |
Mar 23, 2017 | 4.640 | 5.135 | 4.640 | 5.000 | 1,348,391 | +0.27(+5.71%) |
Mar 22, 2017 | 4.670 | 4.745 | 4.570 | 4.730 | 576,898 | +0.07(+1.50%) |
Mar 21, 2017 | 4.720 | 4.800 | 4.600 | 4.660 | 520,366 | -0.05(-1.06%) |
Mar 20, 2017 | 4.580 | 4.805 | 4.580 | 4.710 | 646,896 | +0.12(+2.61%) |
Mar 17, 2017 | 4.630 | 4.700 | 4.560 | 4.590 | 883,910 | -0.10(-2.13%) |
Mar 16, 2017 | 4.780 | 4.790 | 4.670 | 4.690 | 451,699 | -0.10(-2.09%) |
Mar 15, 2017 | 4.650 | 4.840 | 4.600 | 4.790 | 584,767 | +0.15(+3.23%) |
Mar 14, 2017 | 4.630 | 4.760 | 4.560 | 4.640 | 453,935 | -0.04(-0.85%) |
Mar 13, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 1,131,000 | -0.12(-2.50%) |
Mar 10, 2017 | 4.700 | 4.830 | 4.690 | 4.800 | 508,523 | +0.09(+1.91%) |
Mar 09, 2017 | 4.810 | 4.910 | 4.630 | 4.710 | 1,104,594 | -0.10(-2.08%) |
Mar 08, 2017 | 4.800 | 4.920 | 4.770 | 4.810 | 711,314 | -0.02(-0.41%) |
Mar 07, 2017 | 5.000 | 5.140 | 4.820 | 4.830 | 755,785 | -0.19(-3.78%) |
Mar 06, 2017 | 5.100 | 5.120 | 4.990 | 5.020 | 582,763 | -0.12(-2.33%) |
Mar 03, 2017 | 5.160 | 5.270 | 5.125 | 5.140 | 804,127 | -0.06(-1.15%) |
Mar 02, 2017 | 5.320 | 5.320 | 5.170 | 5.200 | 817,278 | -0.09(-1.70%) |
Mar 01, 2017 | 5.110 | 5.320 | 5.100 | 5.290 | 1,071,532 | +0.24(+4.75%) |
Feb 28, 2017 | 5.150 | 5.150 | 5.030 | 5.050 | 597,350 | -0.11(-2.13%) |
Feb 27, 2017 | 5.110 | 5.230 | 5.080 | 5.160 | 1,032,400 | +0.04(+0.78%) |
Feb 24, 2017 | 5.070 | 5.120 | 4.960 | 5.120 | 822,250 | +0.04(+0.79%) |
Feb 23, 2017 | 5.090 | 5.130 | 5.040 | 5.080 | 768,338 | -0.01(-0.20%) |
Feb 22, 2017 | 5.160 | 5.195 | 5.030 | 5.090 | 1,295,584 | -0.08(-1.55%) |
Feb 21, 2017 | 5.340 | 5.350 | 5.080 | 5.170 | 1,808,711 | -0.16(-3.00%) |
Feb 17, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.23(-4.14%) | |
Feb 16, 2017 | 5.290 | 5.590 | 5.270 | 5.560 | 2,063,593 | +0.29(+5.50%) |
Feb 15, 2017 | 5.180 | 5.330 | 5.150 | 5.270 | 940,935 | +0.06(+1.15%) |
Feb 14, 2017 | 5.180 | 5.370 | 5.080 | 5.210 | 1,218,461 | +0.13(+2.56%) |
Feb 13, 2017 | 5.030 | 5.125 | 4.920 | 5.080 | 1,465,130 | +0.07(+1.40%) |
Feb 10, 2017 | 4.880 | 5.040 | 4.850 | 5.010 | 1,451,934 | +0.15(+3.09%) |
Feb 09, 2017 | 4.840 | 4.970 | 4.770 | 4.860 | 1,077,680 | +0.02(+0.41%) |
Feb 08, 2017 | 4.750 | 4.910 | 4.680 | 4.840 | 922,015 | +0.08(+1.68%) |
Feb 07, 2017 | 4.630 | 4.800 | 4.550 | 4.760 | 1,176,237 | +0.14(+3.03%) |
Feb 06, 2017 | 4.790 | 4.880 | 4.610 | 4.620 | 1,679,990 | -0.16(-3.35%) |
Feb 03, 2017 | 4.610 | 5.390 | 4.610 | 4.780 | 3,192,832 | -0.09(-1.85%) |
Feb 02, 2017 | 4.870 | 4.920 | 4.780 | 4.870 | 1,072,022 | +0.03(+0.62%) |
Feb 01, 2017 | 4.860 | 4.940 | 4.740 | 4.840 | 1,237,199 | +0.02(+0.41%) |
Jan 31, 2017 | 4.750 | 4.870 | 4.670 | 4.820 | 982,232 | +0.04(+0.84%) |
Jan 30, 2017 | 4.890 | 4.940 | 4.710 | 4.780 | 879,386 | -0.13(-2.65%) |
Jan 27, 2017 | 4.780 | 4.940 | 4.740 | 4.910 | 1,152,235 | +0.13(+2.72%) |
Jan 26, 2017 | 4.970 | 5.000 | 4.660 | 4.780 | 1,470,212 | -0.15(-3.04%) |
Jan 25, 2017 | 4.550 | 5.090 | 4.500 | 4.930 | 5,691,044 | +0.40(+8.83%) |
Jan 24, 2017 | 4.740 | 4.990 | 4.400 | 4.530 | 5,938,683 | -0.22(-4.63%) |
Jan 23, 2017 | 4.540 | 4.780 | 4.330 | 4.750 | 4,055,425 | +0.19(+4.17%) |
Jan 20, 2017 | 4.560 | 4.590 | 4.400 | 4.560 | 920,700 | +0.01(+0.22%) |
Jan 19, 2017 | 4.800 | 4.803 | 4.490 | 4.550 | 885,047 | -0.26(-5.41%) |
Jan 18, 2017 | 4.790 | 4.860 | 4.700 | 4.810 | 935,187 | +0.03(+0.63%) |
Jan 17, 2017 | 4.930 | 4.935 | 4.720 | 4.780 | 869,436 | -0.02(-0.42%) |
Jan 13, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.11(+2.35%) | |
Jan 12, 2017 | 4.660 | 4.715 | 4.600 | 4.690 | 836,279 | +0.00(+0.00%) |
Jan 11, 2017 | 5.110 | 5.150 | 4.650 | 4.690 | 1,585,438 | -0.32(-6.39%) |
Jan 10, 2017 | 4.820 | 5.030 | 4.800 | 5.010 | 1,046,217 | +0.17(+3.51%) |
Jan 09, 2017 | 4.880 | 4.970 | 4.820 | 4.840 | 1,137,648 | -0.01(-0.21%) |
Jan 06, 2017 | 4.830 | 4.960 | 4.740 | 4.850 | 1,018,779 | +0.04(+0.83%) |
Jan 05, 2017 | 4.640 | 5.030 | 4.610 | 4.810 | 2,305,201 | +0.22(+4.79%) |
Jan 04, 2017 | 4.480 | 4.650 | 4.220 | 4.590 | 5,331,172 | +0.23(+5.28%) |
Jan 03, 2017 | 3.820 | 4.420 | 3.780 | 4.360 | 5,410,230 | +0.56(+14.74%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.02(-0.52%) | |
Dec 29, 2016 | 3.900 | 3.900 | 3.770 | 3.820 | 1,109,984 | -0.02(-0.52%) |
Dec 28, 2016 | 3.910 | 3.948 | 3.770 | 3.840 | 2,200,471 | -0.06(-1.54%) |
Dec 27, 2016 | 4.060 | 4.250 | 3.880 | 3.900 | 3,437,599 | -0.13(-3.23%) |
Dec 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.15(+3.87%) | |
Dec 22, 2016 | 3.850 | 3.920 | 3.795 | 3.880 | 1,174,335 | +0.05(+1.31%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.820 | 3.830 | 1,972,861 | -0.17(-4.25%) |
Dec 20, 2016 | 4.060 | 4.170 | 3.920 | 4.000 | 6,779,888 | -0.05(-1.23%) |
Dec 19, 2016 | 3.960 | 4.240 | 3.940 | 4.050 | 5,939,398 | +0.10(+2.53%) |
Dec 16, 2016 | 4.010 | 4.155 | 3.865 | 3.950 | 7,340,909 | +0.06(+1.54%) |
Dec 15, 2016 | 4.950 | 4.990 | 3.830 | 3.890 | 10,804,341 | -3.01(-43.62%) |
Dec 14, 2016 | 6.960 | 7.000 | 6.750 | 6.900 | 594,188 | -0.07(-1.00%) |
Dec 13, 2016 | 6.880 | 7.070 | 6.820 | 6.970 | 738,289 | +0.13(+1.90%) |
Dec 12, 2016 | 6.940 | 7.000 | 6.770 | 6.840 | 545,574 | -0.11(-1.58%) |
Dec 09, 2016 | 7.060 | 7.140 | 6.920 | 6.950 | 759,367 | -0.07(-1.00%) |
Dec 08, 2016 | 6.880 | 7.060 | 6.760 | 7.020 | 757,677 | +0.14(+2.03%) |
Dec 07, 2016 | 6.960 | 6.990 | 6.760 | 6.880 | 654,956 | -0.10(-1.43%) |
Dec 06, 2016 | 6.960 | 7.040 | 6.750 | 6.980 | 949,836 | +0.04(+0.58%) |
Dec 05, 2016 | 6.950 | 7.094 | 6.900 | 6.940 | 692,073 | +0.04(+0.58%) |
Dec 02, 2016 | 7.100 | 7.200 | 6.870 | 6.900 | 1,056,291 | -0.20(-2.82%) |
Dec 01, 2016 | 7.610 | 7.675 | 7.090 | 7.100 | 1,160,417 | -0.51(-6.70%) |
Nov 30, 2016 | 7.700 | 7.720 | 7.540 | 7.610 | 518,092 | -0.09(-1.17%) |
Nov 29, 2016 | 7.700 | 7.840 | 7.629 | 7.700 | 501,711 | -0.01(-0.13%) |
Nov 28, 2016 | 7.950 | 7.950 | 7.700 | 7.710 | 507,395 | -0.24(-3.02%) |
Nov 25, 2016 | 7.990 | 7.990 | 7.860 | 7.950 | 221,214 | -0.05(-0.62%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.06(+0.76%) | |
Nov 22, 2016 | 7.930 | 7.990 | 7.600 | 7.940 | 747,764 | +0.07(+0.89%) |
Nov 21, 2016 | 7.610 | 7.870 | 7.550 | 7.870 | 495,633 | +0.26(+3.42%) |
Nov 18, 2016 | 7.690 | 7.750 | 7.540 | 7.610 | 1,019,204 | -0.04(-0.52%) |
Nov 17, 2016 | 7.740 | 7.750 | 7.610 | 7.650 | 417,591 | -0.05(-0.65%) |
Nov 16, 2016 | 8.010 | 8.010 | 7.680 | 7.700 | 735,521 | -0.38(-4.70%) |
Nov 15, 2016 | 8.240 | 8.320 | 7.960 | 8.080 | 1,027,546 | -0.18(-2.18%) |
Nov 14, 2016 | 8.030 | 8.270 | 7.830 | 8.260 | 853,797 | +0.30(+3.77%) |
Nov 11, 2016 | 7.740 | 8.100 | 7.700 | 7.960 | 1,102,592 | +0.18(+2.31%) |
Nov 10, 2016 | 7.770 | 7.880 | 7.490 | 7.780 | 1,085,797 | +0.18(+2.37%) |
Nov 09, 2016 | 7.490 | 7.830 | 7.350 | 7.600 | 1,525,086 | +0.23(+3.12%) |
Nov 08, 2016 | 7.240 | 7.400 | 7.160 | 7.370 | 728,011 | +0.08(+1.10%) |
Nov 07, 2016 | 6.980 | 7.340 | 6.910 | 7.290 | 1,534,778 | +0.40(+5.81%) |
Nov 04, 2016 | 6.730 | 7.100 | 6.650 | 6.890 | 2,173,766 | +0.24(+3.61%) |
Nov 03, 2016 | 7.400 | 7.400 | 6.610 | 6.650 | 6,498,584 | -1.63(-19.69%) |
Nov 02, 2016 | 8.280 | 8.380 | 8.230 | 8.280 | 1,813,148 | -0.07(-0.84%) |
Nov 01, 2016 | 8.570 | 8.570 | 8.250 | 8.350 | 896,141 | -0.15(-1.76%) |
Oct 31, 2016 | 8.500 | 8.570 | 8.360 | 8.500 | 816,884 | -0.02(-0.23%) |
Oct 28, 2016 | 8.480 | 8.731 | 8.250 | 8.520 | 828,144 | +0.02(+0.24%) |
Oct 27, 2016 | 8.550 | 8.700 | 8.420 | 8.500 | 890,327 | -0.10(-1.16%) |
Oct 26, 2016 | 8.690 | 8.860 | 8.500 | 8.600 | 610,410 | -0.15(-1.71%) |
Oct 25, 2016 | 8.940 | 8.940 | 8.650 | 8.750 | 800,403 | -0.24(-2.67%) |
Oct 24, 2016 | 9.040 | 9.070 | 8.870 | 8.990 | 550,851 | -0.02(-0.22%) |
Oct 21, 2016 | 8.810 | 9.070 | 8.740 | 9.010 | 756,442 | +0.16(+1.81%) |
Oct 20, 2016 | 8.650 | 8.860 | 8.510 | 8.850 | 602,025 | +0.20(+2.31%) |
Oct 19, 2016 | 8.720 | 8.740 | 8.400 | 8.650 | 714,986 | -0.04(-0.46%) |
Oct 18, 2016 | 8.560 | 8.820 | 8.520 | 8.690 | 931,620 | +0.19(+2.24%) |
Oct 17, 2016 | 8.610 | 8.610 | 8.370 | 8.500 | 910,859 | -0.03(-0.35%) |
Oct 14, 2016 | 8.550 | 8.550 | 8.250 | 8.530 | 1,298,423 | +0.00(+0.00%) |
Oct 13, 2016 | 8.330 | 8.670 | 8.310 | 8.530 | 1,180,663 | +0.13(+1.55%) |
Oct 12, 2016 | 8.350 | 8.620 | 8.350 | 8.400 | 966,972 | +0.01(+0.12%) |
Oct 11, 2016 | 8.790 | 8.850 | 8.390 | 8.390 | 2,173,380 | -0.66(-7.29%) |
Oct 10, 2016 | 8.940 | 9.280 | 8.840 | 9.050 | 710,146 | +0.18(+2.03%) |
Oct 07, 2016 | 9.020 | 9.020 | 8.730 | 8.870 | 684,924 | -0.14(-1.55%) |
Oct 06, 2016 | 8.920 | 9.120 | 8.860 | 9.010 | 571,036 | +0.01(+0.11%) |
Oct 05, 2016 | 8.840 | 9.130 | 8.800 | 9.000 | 441,946 | +0.19(+2.16%) |
Oct 04, 2016 | 8.890 | 9.060 | 8.701 | 8.810 | 568,963 | -0.10(-1.12%) |
Oct 03, 2016 | 8.920 | 9.000 | 8.770 | 8.910 | 549,699 | -0.05(-0.56%) |
Sep 30, 2016 | 8.890 | 9.080 | 8.760 | 8.960 | 677,878 | +0.14(+1.59%) |
Sep 29, 2016 | 9.100 | 9.110 | 8.710 | 8.820 | 817,797 | -0.20(-2.22%) |
Sep 28, 2016 | 9.110 | 9.110 | 8.820 | 9.020 | 967,013 | -0.04(-0.44%) |
Sep 27, 2016 | 9.190 | 9.400 | 9.030 | 9.060 | 1,015,646 | -0.16(-1.74%) |
Sep 26, 2016 | 9.100 | 9.440 | 9.040 | 9.220 | 885,693 | +0.09(+0.99%) |
Sep 23, 2016 | 9.270 | 9.380 | 9.040 | 9.130 | 924,108 | -0.17(-1.83%) |
Sep 22, 2016 | 9.400 | 9.500 | 8.960 | 9.300 | 1,462,224 | +0.01(+0.11%) |
Sep 21, 2016 | 8.830 | 9.400 | 8.825 | 9.290 | 1,676,725 | +0.49(+5.57%) |
Sep 20, 2016 | 8.550 | 8.850 | 8.515 | 8.800 | 1,110,402 | +0.30(+3.53%) |
Sep 19, 2016 | 8.430 | 8.590 | 8.310 | 8.500 | 700,778 | +0.08(+0.95%) |
Sep 16, 2016 | 8.460 | 8.540 | 8.250 | 8.420 | 1,641,747 | -0.03(-0.36%) |
Sep 15, 2016 | 8.360 | 8.470 | 8.120 | 8.450 | 1,011,605 | +0.15(+1.81%) |
Sep 14, 2016 | 8.360 | 8.505 | 8.230 | 8.300 | 698,698 | -0.01(-0.12%) |
Sep 13, 2016 | 8.480 | 8.570 | 8.130 | 8.310 | 922,856 | -0.27(-3.15%) |
Sep 12, 2016 | 8.290 | 8.590 | 8.280 | 8.580 | 805,972 | +0.18(+2.14%) |
Sep 09, 2016 | 8.620 | 8.700 | 8.400 | 8.400 | 1,186,985 | -0.33(-3.78%) |
Sep 08, 2016 | 8.810 | 8.930 | 8.650 | 8.730 | 779,471 | -0.12(-1.36%) |
Sep 07, 2016 | 8.440 | 8.850 | 8.310 | 8.850 | 1,341,369 | +0.38(+4.49%) |
Sep 06, 2016 | 8.240 | 8.550 | 8.240 | 8.470 | 882,550 | +0.19(+2.29%) |
Sep 02, 2016 | 8.300 | 8.280 | 8.280 | 8.280 | 985,400 | -0.02(-0.24%) |
Sep 01, 2016 | 8.350 | 8.440 | 8.200 | 8.300 | 1,164,716 | -0.03(-0.36%) |
Aug 31, 2016 | 8.370 | 8.520 | 8.180 | 8.330 | 2,039,235 | -0.10(-1.19%) |
Aug 30, 2016 | 8.360 | 8.580 | 8.300 | 8.430 | 1,359,870 | +0.03(+0.36%) |
Aug 29, 2016 | 8.460 | 8.595 | 8.350 | 8.400 | 1,029,642 | -0.06(-0.71%) |
Aug 26, 2016 | 8.410 | 8.640 | 8.315 | 8.460 | 961,977 | +0.00(+0.00%) |
Aug 25, 2016 | 8.550 | 8.770 | 8.285 | 8.460 | 1,127,199 | -0.10(-1.17%) |
Aug 24, 2016 | 8.810 | 8.930 | 8.450 | 8.560 | 1,023,082 | -0.29(-3.28%) |
Aug 23, 2016 | 8.860 | 8.950 | 8.750 | 8.850 | 733,071 | -0.01(-0.11%) |
Aug 22, 2016 | 8.850 | 9.130 | 8.765 | 8.860 | 1,002,818 | -0.02(-0.23%) |
Aug 19, 2016 | 9.060 | 9.065 | 8.830 | 8.880 | 1,026,464 | -0.23(-2.52%) |
Aug 18, 2016 | 8.820 | 9.235 | 8.660 | 9.110 | 2,081,726 | +0.25(+2.82%) |
Aug 17, 2016 | 8.420 | 9.000 | 8.295 | 8.860 | 2,090,696 | +0.40(+4.73%) |
Aug 16, 2016 | 8.550 | 8.650 | 8.400 | 8.460 | 924,182 | -0.14(-1.69%) |
Aug 15, 2016 | 8.260 | 8.650 | 8.200 | 8.605 | 776,625 | +0.34(+4.05%) |
Aug 12, 2016 | 8.350 | 8.535 | 8.240 | 8.270 | 945,554 | -0.12(-1.43%) |
Aug 11, 2016 | 8.400 | 8.570 | 8.230 | 8.390 | 825,162 | +0.06(+0.72%) |
Aug 10, 2016 | 8.510 | 8.730 | 8.230 | 8.330 | 855,469 | -0.22(-2.57%) |
Aug 09, 2016 | 8.610 | 8.650 | 8.440 | 8.550 | 1,059,292 | -0.10(-1.16%) |
Aug 08, 2016 | 8.940 | 8.990 | 8.570 | 8.650 | 1,630,377 | -0.23(-2.59%) |
Aug 05, 2016 | 9.000 | 9.240 | 8.530 | 8.880 | 5,155,403 | +1.13(+14.58%) |
Aug 04, 2016 | 7.750 | 7.889 | 7.590 | 7.750 | 1,458,385 | +0.00(+0.00%) |
Aug 03, 2016 | 8.330 | 8.440 | 7.400 | 7.750 | 2,641,157 | -0.68(-8.07%) |
Aug 02, 2016 | 8.570 | 8.740 | 8.190 | 8.430 | 1,353,039 | -0.19(-2.20%) |
Aug 01, 2016 | 8.600 | 8.950 | 8.500 | 8.620 | 1,225,357 | +0.07(+0.82%) |
Jul 29, 2016 | 8.530 | 8.630 | 8.290 | 8.550 | 1,123,034 | -0.05(-0.58%) |
Jul 28, 2016 | 8.090 | 8.920 | 8.040 | 8.600 | 2,313,261 | +0.50(+6.17%) |
Jul 27, 2016 | 7.830 | 8.100 | 7.770 | 8.100 | 947,458 | +0.27(+3.45%) |
Jul 26, 2016 | 7.820 | 7.935 | 7.740 | 7.830 | 583,830 | -0.03(-0.38%) |
Jul 25, 2016 | 7.960 | 8.030 | 7.630 | 7.860 | 1,181,031 | -0.09(-1.13%) |
Jul 22, 2016 | 7.880 | 8.080 | 7.840 | 7.950 | 829,479 | +0.04(+0.51%) |
Jul 21, 2016 | 7.800 | 8.080 | 7.800 | 7.910 | 1,266,766 | +0.00(+0.00%) |
Jul 20, 2016 | 7.820 | 7.995 | 7.760 | 7.910 | 831,684 | +0.15(+1.93%) |
Jul 19, 2016 | 7.960 | 8.090 | 7.720 | 7.760 | 951,670 | -0.25(-3.12%) |
Jul 18, 2016 | 8.070 | 8.085 | 7.940 | 8.010 | 586,845 | -0.01(-0.12%) |
Jul 15, 2016 | 7.980 | 8.090 | 7.880 | 8.020 | 1,294,698 | +0.09(+1.13%) |
Jul 14, 2016 | 7.800 | 7.940 | 7.730 | 7.930 | 827,685 | +0.18(+2.32%) |
Jul 13, 2016 | 7.760 | 7.890 | 7.710 | 7.750 | 907,884 | -0.03(-0.39%) |
Jul 12, 2016 | 7.500 | 7.830 | 7.400 | 7.780 | 954,648 | +0.27(+3.60%) |
Jul 11, 2016 | 7.520 | 7.573 | 7.400 | 7.510 | 984,274 | -0.02(-0.27%) |
Jul 08, 2016 | 7.370 | 7.590 | 7.330 | 7.530 | 1,250,511 | +0.20(+2.73%) |
Jul 07, 2016 | 7.390 | 7.420 | 7.100 | 7.330 | 1,569,149 | +0.23(+3.24%) |
Jul 05, 2016 | 6.960 | 7.176 | 6.760 | 7.100 | 1,887,087 | +0.07(+1.00%) |
Jul 01, 2016 | 7.000 | 7.030 | 7.030 | 7.030 | 1,539,200 | -0.00(-0.07%) |
Jun 30, 2016 | 7.390 | 7.390 | 6.850 | 7.035 | 2,467,533 | -0.33(-4.42%) |
Jun 29, 2016 | 7.650 | 7.679 | 6.790 | 7.360 | 5,219,960 | -0.21(-2.77%) |
Jun 28, 2016 | 7.980 | 8.160 | 7.410 | 7.570 | 1,940,749 | -0.19(-2.45%) |
Jun 27, 2016 | 8.140 | 8.169 | 7.730 | 7.760 | 1,615,596 | -0.37(-4.55%) |
Jun 24, 2016 | 8.290 | 8.470 | 8.060 | 8.130 | 3,593,200 | -0.47(-5.47%) |
Jun 23, 2016 | 8.880 | 9.060 | 8.330 | 8.600 | 2,972,764 | -0.19(-2.16%) |
Jun 22, 2016 | 8.810 | 9.150 | 8.720 | 8.790 | 776,379 | -0.02(-0.23%) |
Jun 21, 2016 | 8.870 | 8.979 | 8.680 | 8.810 | 916,543 | -0.13(-1.45%) |
Jun 20, 2016 | 8.900 | 9.230 | 8.830 | 8.940 | 1,624,012 | +0.30(+3.47%) |
Jun 17, 2016 | 9.180 | 9.210 | 8.610 | 8.640 | 2,113,892 | -0.51(-5.57%) |
Jun 16, 2016 | 9.140 | 9.360 | 9.000 | 9.150 | 1,463,880 | -0.07(-0.76%) |
Jun 15, 2016 | 9.090 | 9.400 | 9.040 | 9.220 | 1,373,573 | +0.22(+2.44%) |
Jun 14, 2016 | 9.660 | 9.850 | 9.000 | 9.000 | 1,953,875 | -0.80(-8.16%) |
Jun 13, 2016 | 9.800 | 9.880 | 9.550 | 9.800 | 1,758,056 | +0.24(+2.51%) |
Jun 10, 2016 | 9.800 | 9.840 | 9.400 | 9.560 | 2,191,136 | -0.24(-2.45%) |
Jun 09, 2016 | 9.500 | 10.40 | 9.500 | 9.800 | 3,714,572 | +0.15(+1.55%) |
Jun 08, 2016 | 9.410 | 9.775 | 9.230 | 9.650 | 3,605,069 | +0.45(+4.89%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.060 | 9.200 | 1,615,216 | -0.08(-0.86%) |
Jun 06, 2016 | 9.390 | 9.480 | 8.990 | 9.280 | 2,811,400 | -0.13(-1.38%) |
Jun 03, 2016 | 10.00 | 10.13 | 9.390 | 9.410 | 2,425,173 | -0.22(-2.28%) |
Jun 02, 2016 | 9.760 | 10.06 | 9.150 | 9.630 | 4,093,066 | -0.10(-1.03%) |
Jun 01, 2016 | 9.750 | 9.880 | 9.530 | 9.730 | 2,162,178 | +0.09(+0.93%) |
May 31, 2016 | 9.320 | 9.950 | 9.225 | 9.640 | 3,391,785 | +0.48(+5.24%) |
May 27, 2016 | 8.920 | 9.160 | 9.160 | 9.160 | 1,332,500 | +0.30(+3.39%) |
May 26, 2016 | 9.260 | 9.350 | 8.820 | 8.860 | 1,401,230 | -0.47(-5.04%) |
May 25, 2016 | 9.420 | 9.570 | 9.310 | 9.330 | 988,028 | -0.10(-1.06%) |
May 24, 2016 | 9.730 | 9.760 | 9.360 | 9.430 | 1,101,903 | -0.23(-2.38%) |
May 23, 2016 | 9.650 | 10.57 | 9.630 | 9.660 | 2,880,502 | +0.02(+0.21%) |
May 20, 2016 | 9.300 | 10.18 | 9.240 | 9.640 | 1,947,464 | -0.08(-0.82%) |
May 19, 2016 | 9.600 | 10.20 | 9.595 | 9.720 | 2,412,638 | +0.15(+1.57%) |
May 18, 2016 | 8.970 | 9.730 | 8.950 | 9.570 | 2,113,360 | +0.59(+6.57%) |
May 17, 2016 | 9.130 | 9.470 | 8.945 | 8.980 | 1,624,690 | -0.15(-1.64%) |
May 16, 2016 | 8.770 | 9.140 | 8.730 | 9.130 | 1,084,780 | +0.32(+3.63%) |
May 13, 2016 | 8.780 | 8.980 | 8.690 | 8.810 | 741,588 | +0.07(+0.80%) |
May 12, 2016 | 9.110 | 9.110 | 8.628 | 8.740 | 967,383 | -0.34(-3.74%) |
May 11, 2016 | 8.790 | 9.510 | 8.700 | 9.080 | 1,385,713 | +0.23(+2.60%) |
May 10, 2016 | 8.650 | 8.890 | 8.595 | 8.850 | 877,707 | +0.02(+0.23%) |
May 09, 2016 | 8.660 | 8.890 | 8.620 | 8.830 | 1,195,949 | +0.13(+1.49%) |
May 06, 2016 | 8.510 | 8.760 | 8.410 | 8.700 | 1,013,625 | +0.09(+1.05%) |
May 05, 2016 | 8.500 | 8.700 | 8.430 | 8.610 | 1,135,264 | +0.14(+1.65%) |
May 04, 2016 | 8.820 | 8.870 | 8.300 | 8.470 | 1,672,690 | -0.40(-4.51%) |
May 03, 2016 | 9.510 | 9.710 | 8.770 | 8.870 | 1,618,801 | -0.85(-8.70%) |