Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.550 | 5.675 | 5.350 | 5.390 | 142,449 | -0.17(-3.06%) |
Apr 27, 2017 | 5.570 | 5.673 | 5.480 | 5.560 | 155,726 | +0.00(+0.00%) |
Apr 26, 2017 | 5.490 | 5.750 | 5.400 | 5.560 | 196,529 | +0.08(+1.46%) |
Apr 25, 2017 | 5.440 | 5.520 | 5.320 | 5.480 | 149,791 | +0.08(+1.48%) |
Apr 24, 2017 | 5.570 | 5.618 | 5.320 | 5.400 | 201,715 | -0.06(-1.10%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.400 | 5.460 | 182,358 | -0.22(-3.87%) |
Apr 20, 2017 | 5.500 | 5.820 | 5.360 | 5.680 | 414,820 | +0.27(+4.99%) |
Apr 19, 2017 | 5.720 | 5.720 | 5.362 | 5.410 | 243,124 | -0.24(-4.25%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.580 | 5.650 | 133,751 | -0.23(-3.91%) |
Apr 17, 2017 | 5.770 | 5.890 | 5.621 | 5.880 | 255,735 | +0.16(+2.80%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.580 | 5.720 | 98,384 | -0.05(-0.87%) |
Apr 12, 2017 | 5.800 | 5.870 | 5.600 | 5.770 | 178,280 | -0.01(-0.17%) |
Apr 11, 2017 | 5.760 | 5.900 | 5.710 | 5.780 | 133,693 | +0.02(+0.35%) |
Apr 10, 2017 | 5.740 | 5.840 | 5.700 | 5.760 | 157,973 | +0.06(+1.05%) |
Apr 07, 2017 | 5.470 | 5.880 | 5.430 | 5.700 | 232,341 | +0.20(+3.64%) |
Apr 06, 2017 | 6.010 | 6.025 | 5.530 | 5.500 | 480,031 | -0.51(-8.49%) |
Apr 05, 2017 | 6.070 | 6.500 | 5.910 | 6.010 | 568,127 | -0.06(-0.99%) |
Apr 04, 2017 | 5.870 | 6.270 | 5.586 | 6.070 | 451,557 | +0.24(+4.12%) |
Apr 03, 2017 | 5.560 | 5.970 | 5.550 | 5.830 | 386,697 | +0.32(+5.81%) |
Mar 31, 2017 | 5.350 | 5.780 | 5.344 | 5.510 | 755,099 | +0.20(+3.77%) |
Mar 30, 2017 | 4.950 | 5.320 | 4.902 | 5.310 | 406,440 | +0.38(+7.71%) |
Mar 29, 2017 | 4.920 | 5.020 | 4.770 | 4.930 | 533,888 | +0.34(+7.41%) |
Mar 28, 2017 | 4.550 | 4.740 | 4.550 | 4.590 | 189,121 | +0.02(+0.44%) |
Mar 27, 2017 | 4.240 | 4.640 | 4.151 | 4.570 | 234,529 | +0.29(+6.78%) |
Mar 24, 2017 | 4.250 | 4.400 | 4.230 | 4.280 | 175,951 | +0.01(+0.23%) |
Mar 23, 2017 | 4.290 | 4.370 | 4.200 | 4.270 | 94,202 | -0.03(-0.70%) |
Mar 22, 2017 | 4.170 | 4.350 | 3.900 | 4.300 | 2,162,383 | +0.01(+0.23%) |
Mar 21, 2017 | 4.640 | 4.700 | 4.250 | 4.290 | 232,067 | -0.33(-7.14%) |
Mar 20, 2017 | 4.760 | 4.780 | 4.520 | 4.620 | 254,515 | -0.13(-2.74%) |
Mar 17, 2017 | 4.790 | 4.820 | 4.580 | 4.750 | 114,412 | +0.00(+0.00%) |
Mar 16, 2017 | 4.790 | 4.790 | 4.560 | 4.750 | 146,217 | +0.00(+0.00%) |
Mar 15, 2017 | 4.740 | 4.850 | 4.470 | 4.750 | 328,177 | +0.02(+0.42%) |
Mar 14, 2017 | 5.020 | 5.020 | 4.510 | 4.730 | 383,770 | -0.16(-3.27%) |
Mar 13, 2017 | 5.340 | 5.650 | 4.572 | 4.890 | 1,096,985 | +0.28(+6.07%) |
Mar 10, 2017 | 4.290 | 4.690 | 4.220 | 4.610 | 517,237 | +0.38(+8.98%) |
Mar 09, 2017 | 4.300 | 4.339 | 4.160 | 4.230 | 99,169 | -0.01(-0.24%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.240 | 80,414 | +0.04(+0.95%) |
Mar 07, 2017 | 4.360 | 4.467 | 4.130 | 4.200 | 105,852 | -0.15(-3.45%) |
Mar 06, 2017 | 4.570 | 4.640 | 4.220 | 4.350 | 176,349 | -0.26(-5.64%) |
Mar 03, 2017 | 4.200 | 4.700 | 4.145 | 4.610 | 438,344 | +0.44(+10.55%) |
Mar 02, 2017 | 4.010 | 4.250 | 4.010 | 4.170 | 361,579 | +0.21(+5.30%) |
Mar 01, 2017 | 4.050 | 4.150 | 3.960 | 3.960 | 123,045 | -0.07(-1.74%) |
Feb 28, 2017 | 4.120 | 4.170 | 4.010 | 4.030 | 47,393 | -0.08(-1.95%) |
Feb 27, 2017 | 4.000 | 4.120 | 3.980 | 4.110 | 51,706 | +0.16(+4.05%) |
Feb 24, 2017 | 3.930 | 4.000 | 3.910 | 3.950 | 33,455 | +0.00(+0.00%) |
Feb 23, 2017 | 4.060 | 4.060 | 3.880 | 3.950 | 160,255 | -0.11(-2.71%) |
Feb 22, 2017 | 4.200 | 4.270 | 4.020 | 4.060 | 64,337 | -0.14(-3.33%) |
Feb 21, 2017 | 4.160 | 4.290 | 4.150 | 4.200 | 115,214 | +0.09(+2.19%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | -0.08(-1.91%) | |
Feb 16, 2017 | 4.390 | 4.390 | 4.110 | 4.190 | 74,861 | -0.17(-3.90%) |
Feb 15, 2017 | 4.200 | 4.390 | 4.120 | 4.360 | 73,857 | +0.17(+4.06%) |
Feb 14, 2017 | 4.110 | 4.200 | 4.040 | 4.190 | 77,065 | +0.08(+1.95%) |
Feb 13, 2017 | 4.320 | 4.350 | 4.100 | 4.110 | 86,612 | -0.20(-4.64%) |
Feb 10, 2017 | 4.290 | 4.350 | 4.177 | 4.310 | 87,796 | +0.07(+1.65%) |
Feb 09, 2017 | 4.320 | 4.460 | 4.200 | 4.240 | 199,173 | -0.09(-2.08%) |
Feb 08, 2017 | 4.480 | 4.480 | 4.310 | 4.330 | 29,465 | -0.21(-4.63%) |
Feb 07, 2017 | 4.540 | 4.580 | 4.411 | 4.540 | 31,846 | +0.01(+0.22%) |
Feb 06, 2017 | 4.470 | 4.600 | 4.450 | 4.530 | 58,264 | -0.01(-0.22%) |
Feb 03, 2017 | 4.570 | 4.570 | 4.367 | 4.540 | 71,103 | +0.06(+1.34%) |
Feb 02, 2017 | 4.450 | 4.560 | 4.430 | 4.480 | 36,591 | -0.02(-0.44%) |
Feb 01, 2017 | 4.310 | 4.580 | 4.310 | 4.500 | 110,786 | +0.19(+4.41%) |
Jan 31, 2017 | 4.160 | 4.400 | 4.130 | 4.310 | 79,074 | +0.12(+2.86%) |
Jan 30, 2017 | 4.270 | 4.315 | 4.121 | 4.190 | 82,569 | -0.14(-3.23%) |
Jan 27, 2017 | 4.200 | 4.330 | 4.150 | 4.330 | 74,813 | +0.10(+2.36%) |
Jan 26, 2017 | 4.360 | 4.370 | 4.190 | 4.230 | 60,375 | -0.13(-2.98%) |
Jan 25, 2017 | 4.170 | 4.440 | 4.160 | 4.360 | 99,869 | +0.16(+3.81%) |
Jan 24, 2017 | 4.200 | 4.230 | 4.070 | 4.200 | 147,082 | -0.06(-1.41%) |
Jan 23, 2017 | 4.530 | 4.550 | 4.220 | 4.260 | 137,997 | -0.25(-5.54%) |
Jan 20, 2017 | 4.530 | 4.580 | 4.390 | 4.510 | 59,657 | +0.03(+0.67%) |
Jan 19, 2017 | 4.450 | 4.580 | 4.350 | 4.480 | 57,211 | +0.05(+1.13%) |
Jan 18, 2017 | 4.460 | 4.512 | 4.320 | 4.430 | 69,349 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.560 | 4.320 | 4.430 | 99,219 | -0.10(-2.21%) |
Jan 13, 2017 | 4.530 | 4.530 | 4.530 | 0 | +0.21(+4.86%) | |
Jan 12, 2017 | 4.160 | 4.400 | 4.090 | 4.320 | 93,666 | +0.10(+2.37%) |
Jan 11, 2017 | 4.190 | 4.470 | 4.060 | 4.220 | 127,726 | +0.06(+1.44%) |
Jan 10, 2017 | 4.100 | 4.466 | 4.000 | 4.160 | 144,920 | +0.09(+2.21%) |
Jan 09, 2017 | 4.200 | 4.269 | 4.020 | 4.070 | 199,906 | +0.00(+0.00%) |
Jan 06, 2017 | 4.160 | 4.210 | 4.050 | 4.070 | 119,173 | -0.06(-1.45%) |
Jan 05, 2017 | 4.130 | 4.370 | 4.040 | 4.130 | 196,625 | -0.01(-0.24%) |
Jan 04, 2017 | 4.130 | 4.400 | 4.110 | 4.140 | 340,933 | +0.02(+0.49%) |
Jan 03, 2017 | 4.110 | 4.250 | 4.010 | 4.120 | 96,124 | +0.07(+1.73%) |
Dec 30, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.060 | 4.180 | 4.010 | 4.050 | 117,814 | +0.01(+0.25%) |
Dec 28, 2016 | 4.110 | 4.280 | 4.000 | 4.040 | 111,153 | -0.12(-2.88%) |
Dec 27, 2016 | 4.090 | 4.200 | 4.090 | 4.160 | 48,863 | +0.11(+2.72%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.06(+1.50%) | |
Dec 22, 2016 | 3.950 | 4.100 | 3.950 | 3.990 | 133,878 | -0.01(-0.25%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.950 | 4.000 | 648,987 | -0.05(-1.23%) |
Dec 20, 2016 | 3.810 | 4.060 | 3.810 | 4.050 | 192,707 | +0.22(+5.74%) |
Dec 19, 2016 | 3.950 | 4.050 | 3.810 | 3.830 | 124,998 | -0.12(-3.04%) |
Dec 16, 2016 | 3.790 | 3.983 | 3.790 | 3.950 | 158,448 | +0.19(+5.05%) |
Dec 15, 2016 | 3.920 | 3.970 | 3.760 | 3.760 | 100,084 | -0.22(-5.53%) |
Dec 14, 2016 | 3.940 | 3.980 | 3.851 | 3.980 | 46,637 | +0.00(+0.00%) |
Dec 13, 2016 | 3.970 | 4.090 | 3.920 | 3.980 | 53,054 | +0.06(+1.53%) |
Dec 12, 2016 | 4.110 | 4.370 | 3.950 | 3.920 | 160,302 | -0.24(-5.77%) |
Dec 09, 2016 | 4.220 | 4.470 | 4.050 | 4.160 | 84,090 | -0.04(-0.95%) |
Dec 08, 2016 | 4.250 | 4.320 | 4.150 | 4.200 | 65,054 | +0.00(+0.12%) |
Dec 07, 2016 | 4.260 | 4.450 | 4.140 | 4.195 | 78,892 | -0.12(-2.89%) |
Dec 06, 2016 | 4.170 | 4.500 | 4.080 | 4.320 | 85,577 | +0.11(+2.61%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.050 | 4.210 | 80,220 | +0.16(+3.95%) |
Dec 02, 2016 | 4.100 | 4.320 | 4.010 | 4.050 | 109,191 | -0.11(-2.64%) |
Dec 01, 2016 | 4.170 | 4.320 | 4.100 | 4.160 | 81,076 | -0.01(-0.24%) |
Nov 30, 2016 | 4.400 | 4.485 | 4.090 | 4.170 | 118,115 | -0.22(-5.01%) |
Nov 29, 2016 | 4.860 | 4.860 | 4.350 | 4.390 | 228,531 | -0.44(-9.11%) |
Nov 28, 2016 | 4.950 | 4.990 | 4.750 | 4.830 | 72,444 | -0.15(-3.01%) |
Nov 25, 2016 | 5.010 | 5.080 | 4.720 | 4.980 | 102,816 | +0.05(+1.01%) |
Nov 23, 2016 | 4.930 | 4.930 | 4.930 | 0 | -0.16(-3.14%) | |
Nov 22, 2016 | 5.190 | 5.190 | 4.960 | 5.090 | 64,352 | -0.04(-0.78%) |
Nov 21, 2016 | 4.960 | 5.270 | 4.900 | 5.130 | 148,974 | +0.15(+3.01%) |
Nov 18, 2016 | 4.890 | 5.070 | 4.870 | 4.980 | 46,138 | +0.10(+2.05%) |
Nov 17, 2016 | 4.880 | 4.960 | 4.760 | 4.880 | 180,545 | +0.03(+0.62%) |
Nov 16, 2016 | 4.870 | 4.950 | 4.700 | 4.850 | 129,460 | -0.02(-0.41%) |
Nov 15, 2016 | 5.170 | 5.370 | 4.860 | 4.870 | 262,418 | -0.33(-6.35%) |
Nov 14, 2016 | 5.050 | 5.260 | 4.891 | 5.200 | 349,039 | +0.19(+3.79%) |
Nov 11, 2016 | 4.980 | 5.090 | 4.777 | 5.010 | 147,334 | -0.01(-0.20%) |
Nov 10, 2016 | 5.410 | 5.740 | 5.060 | 5.020 | 626,192 | +0.15(+3.08%) |
Nov 09, 2016 | 4.380 | 4.900 | 4.280 | 4.870 | 182,839 | +0.38(+8.46%) |
Nov 08, 2016 | 4.340 | 4.855 | 4.300 | 4.490 | 83,749 | +0.09(+2.05%) |
Nov 07, 2016 | 4.300 | 4.420 | 4.255 | 4.400 | 119,292 | +0.22(+5.26%) |
Nov 04, 2016 | 3.840 | 4.310 | 3.840 | 4.180 | 106,984 | +0.41(+10.88%) |
Nov 03, 2016 | 4.160 | 4.160 | 3.760 | 3.770 | 245,609 | -0.39(-9.38%) |
Nov 02, 2016 | 4.360 | 4.410 | 4.110 | 4.160 | 116,807 | -0.20(-4.59%) |
Nov 01, 2016 | 4.390 | 4.490 | 4.280 | 4.360 | 92,930 | +0.01(+0.23%) |
Oct 31, 2016 | 4.350 | 4.470 | 4.280 | 4.350 | 73,238 | +0.02(+0.46%) |
Oct 28, 2016 | 4.330 | 4.500 | 4.167 | 4.330 | 71,566 | -0.04(-0.92%) |
Oct 27, 2016 | 4.960 | 5.310 | 4.070 | 4.370 | 510,224 | -0.54(-11.00%) |
Oct 26, 2016 | 5.010 | 5.040 | 4.800 | 4.910 | 141,659 | -0.10(-2.00%) |
Oct 25, 2016 | 4.730 | 5.020 | 4.730 | 5.010 | 100,409 | +0.10(+2.04%) |
Oct 24, 2016 | 5.120 | 5.130 | 4.650 | 4.910 | 322,664 | -0.28(-5.39%) |
Oct 21, 2016 | 5.280 | 5.370 | 5.180 | 5.190 | 88,787 | -0.13(-2.44%) |
Oct 20, 2016 | 5.210 | 5.450 | 5.180 | 5.320 | 104,318 | +0.06(+1.14%) |
Oct 19, 2016 | 5.330 | 5.340 | 5.100 | 5.260 | 188,885 | +0.01(+0.19%) |
Oct 18, 2016 | 5.250 | 5.360 | 5.120 | 5.250 | 370,892 | -0.01(-0.19%) |
Oct 17, 2016 | 5.510 | 5.560 | 5.200 | 5.260 | 222,328 | -0.31(-5.57%) |
Oct 14, 2016 | 5.990 | 6.127 | 5.420 | 5.570 | 328,286 | -0.33(-5.59%) |
Oct 13, 2016 | 6.020 | 6.110 | 5.760 | 5.900 | 142,364 | -0.11(-1.83%) |
Oct 12, 2016 | 6.530 | 6.850 | 5.530 | 6.010 | 648,555 | -0.55(-8.38%) |
Oct 11, 2016 | 6.600 | 6.780 | 6.360 | 6.560 | 96,690 | -0.09(-1.35%) |
Oct 10, 2016 | 6.410 | 6.800 | 6.410 | 6.650 | 169,014 | +0.25(+3.91%) |
Oct 07, 2016 | 6.780 | 6.830 | 6.320 | 6.400 | 196,867 | -0.39(-5.74%) |
Oct 06, 2016 | 6.930 | 7.000 | 6.620 | 6.790 | 67,033 | -0.18(-2.58%) |
Oct 05, 2016 | 6.957 | 7.030 | 6.840 | 6.970 | 105,030 | +0.05(+0.72%) |
Oct 04, 2016 | 6.660 | 7.200 | 6.660 | 6.920 | 146,733 | +0.30(+4.53%) |
Oct 03, 2016 | 7.080 | 7.196 | 6.520 | 6.620 | 614,754 | -0.43(-6.10%) |
Sep 30, 2016 | 7.570 | 8.358 | 7.000 | 7.050 | 854,688 | -0.14(-1.95%) |
Sep 29, 2016 | 7.400 | 7.400 | 7.010 | 7.190 | 205,968 | -0.11(-1.51%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.210 | 7.300 | 142,066 | +0.10(+1.39%) |
Sep 27, 2016 | 7.150 | 7.400 | 7.080 | 7.200 | 403,588 | +0.07(+0.98%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.010 | 7.130 | 74,304 | +0.01(+0.14%) |
Sep 23, 2016 | 7.230 | 7.320 | 7.000 | 7.120 | 88,483 | +0.00(+0.00%) |
Sep 22, 2016 | 7.122 | 7.350 | 6.980 | 7.120 | 123,095 | -0.11(-1.52%) |
Sep 21, 2016 | 7.100 | 7.290 | 6.900 | 7.230 | 189,481 | +0.15(+2.12%) |
Sep 20, 2016 | 7.100 | 7.260 | 7.000 | 7.080 | 74,649 | -0.05(-0.70%) |
Sep 19, 2016 | 7.400 | 7.482 | 7.090 | 7.130 | 69,461 | -0.24(-3.26%) |
Sep 16, 2016 | 7.360 | 7.473 | 7.030 | 7.370 | 73,284 | -0.04(-0.54%) |
Sep 15, 2016 | 7.510 | 7.640 | 7.310 | 7.410 | 160,981 | -0.09(-1.20%) |
Sep 14, 2016 | 7.130 | 7.670 | 7.130 | 7.500 | 63,461 | +0.38(+5.34%) |
Sep 13, 2016 | 7.420 | 7.420 | 6.990 | 7.120 | 63,185 | -0.38(-5.07%) |
Sep 12, 2016 | 7.260 | 7.550 | 7.170 | 7.500 | 49,149 | +0.15(+2.04%) |
Sep 09, 2016 | 7.330 | 7.530 | 7.200 | 7.350 | 99,402 | +0.04(+0.55%) |
Sep 08, 2016 | 7.180 | 7.510 | 7.180 | 7.310 | 167,090 | +0.07(+0.97%) |
Sep 07, 2016 | 6.820 | 7.270 | 6.812 | 7.240 | 155,926 | +0.49(+7.26%) |
Sep 06, 2016 | 6.600 | 6.890 | 6.520 | 6.750 | 38,290 | +0.13(+1.96%) |
Sep 02, 2016 | 6.630 | 6.620 | 6.620 | 6.620 | 64,000 | +0.00(+0.00%) |
Sep 01, 2016 | 6.650 | 6.875 | 6.410 | 6.620 | 119,394 | -0.08(-1.19%) |
Aug 31, 2016 | 7.120 | 7.230 | 6.600 | 6.700 | 151,692 | -0.45(-6.29%) |
Aug 30, 2016 | 7.090 | 7.203 | 7.090 | 7.150 | 28,278 | +0.05(+0.70%) |
Aug 29, 2016 | 7.110 | 7.270 | 7.000 | 7.100 | 43,461 | -0.05(-0.70%) |
Aug 26, 2016 | 7.020 | 7.270 | 6.970 | 7.150 | 77,232 | +0.23(+3.32%) |
Aug 25, 2016 | 6.990 | 7.330 | 6.900 | 6.920 | 82,319 | -0.07(-1.00%) |
Aug 24, 2016 | 7.160 | 7.520 | 6.903 | 6.990 | 115,273 | -0.23(-3.19%) |
Aug 23, 2016 | 7.270 | 7.380 | 7.030 | 7.220 | 46,285 | +0.01(+0.14%) |
Aug 22, 2016 | 6.940 | 7.230 | 6.940 | 7.210 | 91,416 | +0.25(+3.59%) |
Aug 19, 2016 | 6.950 | 7.030 | 6.910 | 6.960 | 97,240 | -0.10(-1.42%) |
Aug 18, 2016 | 7.270 | 7.270 | 7.010 | 7.060 | 79,707 | -0.18(-2.49%) |
Aug 17, 2016 | 7.490 | 7.521 | 7.180 | 7.240 | 59,738 | -0.22(-2.95%) |
Aug 16, 2016 | 7.700 | 7.730 | 7.430 | 7.460 | 44,403 | -0.23(-2.99%) |
Aug 15, 2016 | 7.640 | 7.780 | 7.570 | 7.690 | 49,357 | +0.08(+1.05%) |
Aug 12, 2016 | 7.390 | 7.710 | 7.390 | 7.610 | 82,732 | +0.23(+3.12%) |
Aug 11, 2016 | 7.610 | 7.700 | 7.170 | 7.380 | 124,817 | -0.23(-3.02%) |
Aug 10, 2016 | 8.050 | 8.140 | 7.520 | 7.610 | 129,706 | -0.47(-5.82%) |
Aug 09, 2016 | 7.790 | 8.100 | 7.780 | 8.080 | 168,284 | +0.23(+2.93%) |
Aug 08, 2016 | 8.400 | 8.400 | 7.600 | 7.850 | 399,429 | -0.86(-9.87%) |
Aug 05, 2016 | 8.480 | 8.800 | 8.480 | 8.710 | 84,823 | +0.23(+2.71%) |
Aug 04, 2016 | 8.890 | 8.890 | 8.450 | 8.480 | 158,832 | -0.30(-3.42%) |
Aug 03, 2016 | 8.760 | 8.890 | 8.630 | 8.780 | 81,304 | +0.07(+0.80%) |
Aug 02, 2016 | 8.420 | 8.750 | 8.340 | 8.710 | 338,063 | +0.36(+4.31%) |
Aug 01, 2016 | 8.190 | 8.570 | 8.060 | 8.350 | 89,716 | +0.23(+2.83%) |
Jul 29, 2016 | 7.880 | 8.140 | 7.800 | 8.120 | 55,704 | +0.24(+3.05%) |
Jul 28, 2016 | 7.980 | 8.036 | 7.670 | 7.880 | 79,543 | -0.16(-1.99%) |
Jul 27, 2016 | 7.900 | 8.150 | 7.740 | 8.040 | 105,968 | +0.20(+2.55%) |
Jul 26, 2016 | 7.500 | 7.910 | 7.500 | 7.840 | 56,613 | +0.36(+4.81%) |
Jul 25, 2016 | 7.600 | 7.740 | 7.360 | 7.480 | 71,899 | -0.10(-1.32%) |
Jul 22, 2016 | 7.660 | 7.995 | 7.510 | 7.580 | 160,253 | -0.12(-1.56%) |
Jul 21, 2016 | 7.150 | 8.130 | 7.150 | 7.700 | 203,568 | +0.59(+8.30%) |
Jul 20, 2016 | 7.310 | 7.410 | 6.960 | 7.110 | 511,130 | -0.22(-3.00%) |
Jul 19, 2016 | 7.770 | 7.850 | 7.260 | 7.330 | 196,568 | -0.47(-6.03%) |
Jul 18, 2016 | 8.070 | 8.100 | 7.750 | 7.800 | 127,116 | -0.23(-2.86%) |
Jul 15, 2016 | 8.110 | 8.269 | 7.930 | 8.030 | 135,798 | -0.11(-1.35%) |
Jul 14, 2016 | 8.430 | 8.430 | 8.130 | 8.140 | 62,519 | -0.26(-3.10%) |
Jul 13, 2016 | 8.850 | 8.850 | 8.370 | 8.400 | 98,185 | -0.32(-3.67%) |
Jul 12, 2016 | 8.950 | 9.090 | 8.580 | 8.720 | 126,746 | -0.22(-2.46%) |
Jul 11, 2016 | 8.900 | 8.960 | 8.710 | 8.940 | 159,645 | +0.14(+1.59%) |
Jul 08, 2016 | 8.790 | 8.910 | 8.400 | 8.800 | 148,707 | +0.02(+0.23%) |
Jul 07, 2016 | 8.780 | 9.109 | 8.510 | 8.780 | 118,473 | -0.13(-1.46%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.650 | 8.910 | 149,620 | -0.22(-2.41%) |
Jul 01, 2016 | 8.100 | 9.130 | 9.130 | 9.130 | 153,900 | +0.98(+12.02%) |
Jun 30, 2016 | 8.445 | 8.470 | 8.060 | 8.150 | 67,648 | -0.11(-1.33%) |
Jun 29, 2016 | 8.320 | 8.330 | 7.950 | 8.260 | 209,033 | +0.14(+1.72%) |
Jun 28, 2016 | 8.240 | 8.360 | 8.060 | 8.120 | 74,438 | +0.10(+1.25%) |
Jun 27, 2016 | 8.650 | 8.650 | 7.760 | 8.020 | 177,840 | -0.57(-6.64%) |
Jun 24, 2016 | 8.000 | 8.990 | 7.750 | 8.590 | 200,080 | -0.64(-6.93%) |
Jun 23, 2016 | 9.050 | 9.330 | 8.530 | 9.230 | 39,065 | +0.35(+3.94%) |
Jun 22, 2016 | 9.020 | 9.290 | 8.600 | 8.880 | 122,802 | -0.10(-1.11%) |
Jun 21, 2016 | 9.200 | 9.590 | 8.950 | 8.980 | 116,831 | -0.12(-1.32%) |
Jun 20, 2016 | 9.210 | 10.37 | 9.020 | 9.100 | 340,177 | +0.05(+0.55%) |
Jun 17, 2016 | 9.220 | 9.460 | 8.990 | 9.050 | 125,686 | -0.21(-2.27%) |
Jun 16, 2016 | 9.040 | 9.330 | 8.900 | 9.260 | 55,355 | +0.16(+1.76%) |
Jun 15, 2016 | 9.210 | 9.530 | 8.920 | 9.100 | 117,623 | -0.06(-0.66%) |
Jun 14, 2016 | 8.940 | 9.260 | 8.890 | 9.160 | 136,649 | +0.11(+1.22%) |
Jun 13, 2016 | 9.240 | 9.520 | 8.895 | 9.050 | 137,007 | -0.29(-3.10%) |
Jun 10, 2016 | 9.000 | 9.990 | 8.990 | 9.340 | 215,077 | +0.17(+1.85%) |
Jun 09, 2016 | 10.20 | 10.52 | 9.140 | 9.170 | 160,892 | -1.11(-10.80%) |
Jun 08, 2016 | 10.83 | 10.85 | 10.24 | 10.28 | 82,690 | -0.61(-5.60%) |
Jun 07, 2016 | 10.95 | 11.05 | 10.80 | 10.89 | 78,322 | -0.14(-1.27%) |
Jun 06, 2016 | 11.48 | 11.59 | 10.86 | 11.03 | 270,639 | -0.09(-0.81%) |
Jun 03, 2016 | 11.00 | 11.21 | 10.71 | 11.12 | 219,982 | +0.06(+0.54%) |
Jun 02, 2016 | 10.24 | 11.25 | 10.07 | 11.06 | 186,862 | +0.86(+8.43%) |
Jun 01, 2016 | 10.29 | 10.37 | 10.00 | 10.20 | 156,126 | -0.09(-0.87%) |
May 31, 2016 | 9.810 | 10.36 | 9.800 | 10.29 | 130,726 | +0.44(+4.47%) |
May 27, 2016 | 10.05 | 9.850 | 9.850 | 9.850 | 88,200 | -0.15(-1.50%) |
May 26, 2016 | 10.48 | 10.48 | 9.880 | 10.00 | 164,005 | -0.27(-2.63%) |
May 25, 2016 | 10.55 | 10.68 | 10.12 | 10.27 | 77,080 | -0.16(-1.53%) |
May 24, 2016 | 10.63 | 10.65 | 10.38 | 10.43 | 162,502 | -0.12(-1.14%) |
May 23, 2016 | 10.19 | 10.78 | 10.16 | 10.55 | 330,472 | +0.44(+4.35%) |
May 20, 2016 | 9.660 | 10.19 | 9.440 | 10.11 | 83,263 | +0.56(+5.86%) |
May 19, 2016 | 9.390 | 9.760 | 9.040 | 9.550 | 177,249 | +0.23(+2.47%) |
May 18, 2016 | 9.000 | 9.480 | 8.840 | 9.320 | 71,990 | +0.28(+3.10%) |
May 17, 2016 | 9.040 | 9.401 | 9.000 | 9.040 | 56,392 | -0.18(-1.95%) |
May 16, 2016 | 8.570 | 9.240 | 8.410 | 9.220 | 70,246 | +0.82(+9.76%) |
May 13, 2016 | 8.190 | 8.600 | 8.105 | 8.400 | 54,258 | +0.15(+1.82%) |
May 12, 2016 | 8.830 | 9.310 | 8.155 | 8.250 | 192,340 | -0.60(-6.78%) |
May 11, 2016 | 9.820 | 9.820 | 8.830 | 8.850 | 67,342 | -1.02(-10.33%) |
May 10, 2016 | 9.590 | 9.950 | 9.480 | 9.870 | 77,125 | +0.34(+3.57%) |
May 09, 2016 | 8.760 | 9.656 | 8.570 | 9.530 | 86,678 | +0.84(+9.67%) |
May 06, 2016 | 8.660 | 8.820 | 8.301 | 8.690 | 124,155 | -0.06(-0.69%) |
May 05, 2016 | 9.130 | 9.130 | 8.690 | 8.750 | 130,842 | -0.40(-4.37%) |
May 04, 2016 | 9.700 | 9.700 | 9.100 | 9.150 | 105,373 | -0.56(-5.77%) |
May 03, 2016 | 9.850 | 9.990 | 9.510 | 9.710 | 157,363 | -0.06(-0.61%) |