Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.800 | 5.800 | 5.650 | 5.800 | 77,104 | +0.10(+1.75%) |
Jan 30, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 105,919 | -0.15(-2.56%) |
Jan 27, 2017 | 6.000 | 6.150 | 5.850 | 5.850 | 69,778 | -0.15(-2.50%) |
Jan 26, 2017 | 6.150 | 6.300 | 6.000 | 6.000 | 117,287 | -0.04(-0.66%) |
Jan 25, 2017 | 5.650 | 6.150 | 5.650 | 6.040 | 246,869 | +0.39(+6.90%) |
Jan 24, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 82,989 | -0.05(-0.88%) |
Jan 23, 2017 | 5.750 | 5.750 | 5.650 | 5.700 | 44,888 | +0.05(+0.88%) |
Jan 20, 2017 | 5.700 | 5.736 | 5.600 | 5.650 | 54,333 | +0.00(+0.00%) |
Jan 19, 2017 | 5.650 | 5.800 | 5.650 | 5.650 | 30,014 | +0.00(+0.00%) |
Jan 18, 2017 | 5.750 | 5.800 | 5.600 | 5.650 | 105,794 | -0.05(-0.88%) |
Jan 17, 2017 | 5.650 | 5.950 | 5.500 | 5.700 | 118,122 | +0.00(+0.00%) |
Jan 13, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) | |
Jan 12, 2017 | 5.750 | 5.848 | 5.500 | 5.600 | 85,435 | -0.10(-1.75%) |
Jan 11, 2017 | 5.750 | 5.850 | 5.389 | 5.700 | 120,824 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 131,543 | +0.10(+1.77%) |
Jan 09, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 179,411 | -0.10(-1.74%) |
Jan 06, 2017 | 5.750 | 5.950 | 5.650 | 5.750 | 178,045 | -0.05(-0.86%) |
Jan 05, 2017 | 5.750 | 5.950 | 5.750 | 5.800 | 116,375 | +0.05(+0.87%) |
Jan 04, 2017 | 5.550 | 6.000 | 5.550 | 5.750 | 205,861 | +0.15(+2.68%) |
Jan 03, 2017 | 6.100 | 6.100 | 5.550 | 5.600 | 263,314 | -0.40(-6.67%) |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | |
Dec 29, 2016 | 6.100 | 6.250 | 5.800 | 5.950 | 191,597 | -0.25(-4.03%) |
Dec 28, 2016 | 6.600 | 6.675 | 6.000 | 6.200 | 238,299 | -0.45(-6.77%) |
Dec 27, 2016 | 6.700 | 6.950 | 6.600 | 6.650 | 88,720 | -0.05(-0.75%) |
Dec 23, 2016 | 6.700 | 6.700 | 6.700 | 0 | -0.10(-1.47%) | |
Dec 22, 2016 | 6.600 | 6.950 | 6.500 | 6.800 | 113,472 | +0.15(+2.26%) |
Dec 21, 2016 | 7.000 | 7.050 | 6.350 | 6.650 | 220,705 | -0.40(-5.67%) |
Dec 20, 2016 | 7.100 | 7.200 | 6.950 | 7.050 | 102,363 | -0.10(-1.40%) |
Dec 19, 2016 | 7.050 | 7.300 | 7.000 | 7.150 | 90,094 | +0.10(+1.42%) |
Dec 16, 2016 | 7.300 | 7.350 | 7.050 | 7.050 | 115,478 | -0.25(-3.42%) |
Dec 15, 2016 | 7.250 | 7.500 | 7.200 | 7.300 | 77,701 | -0.05(-0.68%) |
Dec 14, 2016 | 7.450 | 7.600 | 7.250 | 7.350 | 84,477 | -0.20(-2.65%) |
Dec 13, 2016 | 7.750 | 7.900 | 7.400 | 7.550 | 80,252 | -0.20(-2.58%) |
Dec 12, 2016 | 8.250 | 8.400 | 7.600 | 7.750 | 105,639 | -0.15(-1.90%) |
Dec 09, 2016 | 7.650 | 8.050 | 7.450 | 7.900 | 98,669 | +0.20(+2.60%) |
Dec 08, 2016 | 7.750 | 7.750 | 7.400 | 7.700 | 85,094 | +0.05(+0.65%) |
Dec 07, 2016 | 7.600 | 7.750 | 7.450 | 7.650 | 53,708 | +0.05(+0.66%) |
Dec 06, 2016 | 7.550 | 7.700 | 7.400 | 7.600 | 62,168 | -0.15(-1.94%) |
Dec 05, 2016 | 7.250 | 7.800 | 7.250 | 7.750 | 91,390 | +0.45(+6.16%) |
Dec 02, 2016 | 8.050 | 8.050 | 7.250 | 7.300 | 56,629 | -0.65(-8.18%) |
Dec 01, 2016 | 7.450 | 8.150 | 7.450 | 7.950 | 130,132 | +0.55(+7.43%) |
Nov 30, 2016 | 7.500 | 7.600 | 7.205 | 7.400 | 93,235 | +0.49(+7.09%) |
Nov 29, 2016 | 7.100 | 7.100 | 6.650 | 6.910 | 55,943 | -0.29(-4.03%) |
Nov 28, 2016 | 7.211 | 7.300 | 7.100 | 7.200 | 25,865 | -0.04(-0.55%) |
Nov 25, 2016 | 7.200 | 7.300 | 7.100 | 7.240 | 25,200 | -0.06(-0.82%) |
Nov 23, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.10(-1.35%) | |
Nov 22, 2016 | 7.400 | 7.550 | 7.050 | 7.400 | 56,969 | +0.00(+0.00%) |
Nov 21, 2016 | 7.600 | 7.700 | 7.150 | 7.400 | 106,186 | +0.05(+0.68%) |
Nov 18, 2016 | 7.450 | 7.500 | 7.150 | 7.350 | 65,777 | -0.10(-1.34%) |
Nov 17, 2016 | 8.300 | 8.300 | 7.350 | 7.450 | 78,712 | -0.75(-9.15%) |
Nov 16, 2016 | 8.150 | 8.400 | 7.900 | 8.200 | 52,606 | +0.10(+1.23%) |
Nov 15, 2016 | 7.350 | 8.350 | 7.250 | 8.100 | 81,056 | +0.81(+11.11%) |
Nov 14, 2016 | 7.250 | 7.700 | 7.250 | 7.290 | 99,674 | +0.04(+0.55%) |
Nov 11, 2016 | 7.250 | 7.300 | 7.000 | 7.250 | 40,394 | -0.05(-0.68%) |
Nov 10, 2016 | 6.450 | 7.350 | 6.350 | 7.300 | 132,265 | +0.80(+12.31%) |
Nov 09, 2016 | 6.500 | 6.500 | 6.450 | 6.500 | 43,095 | +0.00(+0.00%) |
Nov 08, 2016 | 6.450 | 6.500 | 6.350 | 6.500 | 47,103 | +0.05(+0.78%) |
Nov 07, 2016 | 6.450 | 6.738 | 6.450 | 6.450 | 75,383 | +0.10(+1.57%) |
Nov 04, 2016 | 6.300 | 6.500 | 6.300 | 6.350 | 61,251 | -0.05(-0.78%) |
Nov 03, 2016 | 6.500 | 7.100 | 6.250 | 6.400 | 143,604 | +0.20(+3.23%) |
Nov 02, 2016 | 6.150 | 6.353 | 6.000 | 6.200 | 57,458 | -0.10(-1.59%) |
Nov 01, 2016 | 6.000 | 6.350 | 5.900 | 6.300 | 61,444 | +0.40(+6.78%) |
Oct 31, 2016 | 6.350 | 6.399 | 5.850 | 5.900 | 55,646 | -0.55(-8.53%) |
Oct 28, 2016 | 6.100 | 6.450 | 6.100 | 6.450 | 39,847 | +0.30(+4.88%) |
Oct 27, 2016 | 6.300 | 6.300 | 6.050 | 6.150 | 23,785 | -0.10(-1.60%) |
Oct 26, 2016 | 6.250 | 6.350 | 6.150 | 6.250 | 17,032 | +0.00(+0.00%) |
Oct 25, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 22,152 | -0.20(-3.10%) |
Oct 24, 2016 | 6.350 | 6.600 | 6.350 | 6.450 | 33,582 | +0.10(+1.57%) |
Oct 21, 2016 | 6.550 | 6.600 | 6.300 | 6.350 | 38,204 | -0.15(-2.31%) |
Oct 20, 2016 | 6.450 | 6.550 | 6.200 | 6.500 | 46,656 | +0.10(+1.56%) |
Oct 19, 2016 | 6.050 | 6.592 | 6.000 | 6.400 | 129,784 | +0.48(+8.02%) |
Oct 18, 2016 | 6.000 | 6.000 | 5.850 | 5.925 | 11,573 | +0.02(+0.42%) |
Oct 17, 2016 | 5.950 | 6.000 | 5.875 | 5.900 | 15,643 | -0.10(-1.67%) |
Oct 14, 2016 | 6.170 | 6.170 | 5.930 | 6.000 | 31,909 | -0.15(-2.44%) |
Oct 13, 2016 | 6.300 | 6.300 | 6.100 | 6.150 | 20,484 | -0.18(-2.84%) |
Oct 12, 2016 | 6.400 | 6.400 | 6.180 | 6.330 | 22,247 | -0.07(-1.09%) |
Oct 11, 2016 | 6.800 | 6.820 | 6.310 | 6.400 | 46,340 | -0.36(-5.33%) |
Oct 10, 2016 | 6.560 | 6.790 | 6.460 | 6.760 | 33,027 | +0.31(+4.81%) |
Oct 07, 2016 | 6.840 | 6.870 | 6.400 | 6.450 | 55,799 | -0.33(-4.87%) |
Oct 06, 2016 | 6.690 | 6.890 | 6.690 | 6.780 | 70,523 | +0.14(+2.11%) |
Oct 05, 2016 | 6.580 | 6.800 | 6.560 | 6.640 | 83,100 | +0.10(+1.53%) |
Oct 04, 2016 | 6.700 | 6.839 | 6.310 | 6.540 | 121,126 | -0.16(-2.39%) |
Oct 03, 2016 | 6.850 | 6.990 | 6.660 | 6.700 | 84,720 | -0.15(-2.19%) |
Sep 30, 2016 | 6.570 | 6.980 | 6.570 | 6.850 | 85,237 | +0.34(+5.22%) |
Sep 29, 2016 | 6.150 | 6.830 | 6.150 | 6.510 | 91,398 | +0.37(+6.03%) |
Sep 28, 2016 | 5.950 | 6.170 | 5.710 | 6.140 | 54,995 | +0.24(+4.07%) |
Sep 27, 2016 | 5.880 | 5.960 | 5.510 | 5.900 | 83,819 | -0.05(-0.84%) |
Sep 26, 2016 | 5.780 | 5.980 | 5.780 | 5.950 | 42,330 | +0.08(+1.36%) |
Sep 23, 2016 | 5.930 | 5.930 | 5.560 | 5.870 | 76,122 | -0.06(-1.01%) |
Sep 22, 2016 | 5.620 | 5.950 | 5.620 | 5.930 | 59,118 | +0.20(+3.49%) |
Sep 21, 2016 | 5.780 | 5.800 | 5.528 | 5.730 | 93,625 | +0.03(+0.53%) |
Sep 20, 2016 | 5.910 | 5.910 | 5.690 | 5.700 | 25,746 | -0.22(-3.72%) |
Sep 19, 2016 | 5.960 | 6.050 | 5.850 | 5.920 | 25,530 | +0.13(+2.25%) |
Sep 16, 2016 | 5.940 | 5.940 | 5.630 | 5.790 | 43,445 | -0.22(-3.66%) |
Sep 15, 2016 | 5.940 | 6.045 | 5.764 | 6.010 | 28,328 | +0.10(+1.69%) |
Sep 14, 2016 | 5.700 | 5.970 | 5.620 | 5.910 | 30,038 | +0.20(+3.50%) |
Sep 13, 2016 | 6.000 | 6.030 | 5.670 | 5.710 | 23,348 | -0.32(-5.31%) |
Sep 12, 2016 | 6.020 | 6.230 | 5.950 | 6.030 | 46,428 | -0.07(-1.15%) |
Sep 09, 2016 | 5.510 | 6.190 | 5.510 | 6.100 | 83,598 | +0.47(+8.35%) |
Sep 08, 2016 | 5.780 | 5.780 | 5.610 | 5.630 | 94,063 | -0.10(-1.75%) |
Sep 07, 2016 | 5.750 | 5.885 | 5.720 | 5.730 | 33,122 | +0.07(+1.24%) |
Sep 06, 2016 | 5.740 | 5.950 | 5.630 | 5.660 | 52,860 | -0.05(-0.88%) |
Sep 02, 2016 | 5.630 | 5.710 | 5.710 | 5.710 | 19,800 | +0.05(+0.97%) |
Sep 01, 2016 | 5.820 | 5.830 | 5.530 | 5.655 | 58,127 | -0.18(-3.17%) |
Aug 31, 2016 | 5.960 | 5.960 | 5.720 | 5.840 | 26,271 | -0.14(-2.34%) |
Aug 30, 2016 | 6.030 | 6.053 | 5.830 | 5.980 | 96,027 | -0.06(-0.99%) |
Aug 29, 2016 | 6.080 | 6.150 | 5.900 | 6.040 | 37,965 | -0.03(-0.49%) |
Aug 26, 2016 | 5.900 | 6.080 | 5.810 | 6.070 | 33,724 | +0.16(+2.71%) |
Aug 25, 2016 | 5.710 | 5.960 | 5.650 | 5.910 | 38,546 | +0.17(+2.96%) |
Aug 24, 2016 | 5.840 | 5.850 | 5.690 | 5.740 | 12,607 | -0.13(-2.21%) |
Aug 23, 2016 | 5.700 | 5.900 | 5.650 | 5.870 | 35,984 | +0.14(+2.44%) |
Aug 22, 2016 | 5.690 | 5.840 | 5.520 | 5.730 | 20,189 | -0.03(-0.52%) |
Aug 19, 2016 | 5.830 | 5.930 | 5.670 | 5.760 | 22,632 | -0.11(-1.87%) |
Aug 18, 2016 | 5.740 | 5.900 | 5.610 | 5.870 | 40,050 | +0.15(+2.62%) |
Aug 17, 2016 | 5.720 | 5.830 | 5.480 | 5.720 | 30,440 | +0.00(+0.00%) |
Aug 16, 2016 | 5.730 | 5.850 | 5.500 | 5.720 | 55,121 | -0.01(-0.17%) |
Aug 15, 2016 | 5.280 | 5.900 | 5.279 | 5.730 | 59,869 | +0.45(+8.52%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.200 | 5.280 | 45,704 | -0.04(-0.75%) |
Aug 11, 2016 | 5.200 | 5.390 | 5.120 | 5.320 | 39,026 | +0.13(+2.50%) |
Aug 10, 2016 | 5.340 | 5.570 | 5.110 | 5.190 | 45,964 | -0.15(-2.81%) |
Aug 09, 2016 | 5.510 | 5.790 | 5.300 | 5.340 | 55,709 | -0.28(-4.98%) |
Aug 08, 2016 | 5.600 | 5.980 | 5.565 | 5.620 | 73,495 | +0.14(+2.55%) |
Aug 05, 2016 | 5.520 | 5.530 | 5.220 | 5.480 | 93,893 | -0.03(-0.54%) |
Aug 04, 2016 | 6.080 | 6.190 | 5.405 | 5.510 | 135,052 | +0.53(+10.64%) |
Aug 03, 2016 | 4.850 | 5.050 | 4.770 | 4.980 | 39,970 | +0.14(+2.89%) |
Aug 02, 2016 | 4.940 | 5.107 | 4.730 | 4.840 | 51,657 | +0.01(+0.21%) |
Aug 01, 2016 | 5.000 | 5.000 | 4.790 | 4.830 | 33,994 | -0.18(-3.59%) |
Jul 29, 2016 | 4.740 | 5.080 | 4.730 | 5.010 | 55,610 | +0.12(+2.45%) |
Jul 28, 2016 | 5.000 | 5.109 | 4.811 | 4.890 | 57,036 | -0.15(-2.98%) |
Jul 27, 2016 | 5.330 | 5.480 | 5.001 | 5.040 | 77,127 | -0.21(-4.00%) |
Jul 26, 2016 | 5.170 | 5.370 | 5.170 | 5.250 | 35,567 | -0.02(-0.38%) |
Jul 25, 2016 | 5.580 | 5.580 | 5.230 | 5.270 | 73,434 | -0.28(-5.05%) |
Jul 22, 2016 | 5.590 | 5.680 | 5.500 | 5.550 | 29,982 | +0.02(+0.36%) |
Jul 21, 2016 | 5.770 | 5.990 | 5.500 | 5.530 | 41,828 | -0.21(-3.66%) |
Jul 20, 2016 | 5.750 | 5.870 | 5.650 | 5.740 | 50,835 | -0.02(-0.35%) |
Jul 19, 2016 | 6.070 | 6.090 | 5.746 | 5.760 | 57,918 | -0.33(-5.42%) |
Jul 18, 2016 | 6.070 | 6.150 | 5.990 | 6.090 | 30,393 | -0.04(-0.65%) |
Jul 15, 2016 | 6.160 | 6.225 | 6.015 | 6.130 | 54,132 | -0.03(-0.49%) |
Jul 14, 2016 | 6.210 | 6.380 | 6.140 | 6.160 | 51,610 | +0.05(+0.82%) |
Jul 13, 2016 | 6.360 | 6.600 | 6.090 | 6.110 | 94,592 | -0.30(-4.68%) |
Jul 12, 2016 | 6.270 | 6.590 | 6.190 | 6.410 | 75,566 | +0.29(+4.74%) |
Jul 11, 2016 | 6.200 | 6.330 | 6.030 | 6.120 | 79,191 | -0.05(-0.81%) |
Jul 08, 2016 | 6.270 | 6.190 | 6.190 | 6.170 | 51,768 | -0.02(-0.32%) |
Jul 07, 2016 | 6.380 | 6.710 | 6.040 | 6.190 | 85,473 | -0.10(-1.59%) |
Jul 06, 2016 | 6.250 | 6.520 | 6.100 | 6.290 | 84,267 | +0.05(+0.80%) |
Jul 05, 2016 | 6.430 | 6.500 | 6.030 | 6.240 | 73,762 | -0.37(-5.60%) |
Jul 01, 2016 | 6.220 | 6.610 | 6.610 | 6.610 | 108,100 | +0.38(+6.10%) |
Jun 30, 2016 | 5.760 | 6.250 | 5.630 | 6.230 | 71,770 | +0.44(+7.60%) |
Jun 29, 2016 | 5.610 | 5.880 | 5.480 | 5.790 | 65,130 | +0.25(+4.51%) |
Jun 28, 2016 | 5.680 | 6.010 | 5.450 | 5.540 | 84,278 | +0.02(+0.36%) |
Jun 27, 2016 | 5.780 | 5.900 | 5.510 | 5.520 | 122,026 | -0.41(-6.91%) |
Jun 24, 2016 | 5.900 | 6.160 | 5.710 | 5.930 | 941,271 | -0.37(-5.87%) |
Jun 23, 2016 | 6.300 | 6.484 | 6.190 | 6.300 | 130,356 | +0.13(+2.11%) |
Jun 22, 2016 | 6.330 | 6.350 | 6.170 | 6.170 | 107,497 | -0.16(-2.53%) |
Jun 21, 2016 | 6.420 | 6.490 | 6.100 | 6.330 | 89,881 | -0.13(-2.01%) |
Jun 20, 2016 | 6.290 | 6.805 | 6.280 | 6.460 | 98,688 | +0.27(+4.36%) |
Jun 17, 2016 | 6.160 | 6.370 | 6.100 | 6.190 | 127,348 | +0.21(+3.51%) |
Jun 16, 2016 | 6.050 | 6.140 | 5.480 | 5.980 | 203,926 | -0.08(-1.32%) |
Jun 15, 2016 | 6.680 | 6.740 | 6.050 | 6.060 | 117,398 | -0.67(-9.96%) |
Jun 14, 2016 | 6.840 | 7.120 | 6.680 | 6.730 | 52,930 | -0.17(-2.46%) |
Jun 13, 2016 | 6.820 | 7.293 | 6.680 | 6.900 | 76,241 | -0.10(-1.43%) |
Jun 10, 2016 | 7.360 | 7.380 | 6.910 | 7.000 | 74,274 | -0.44(-5.91%) |
Jun 09, 2016 | 7.680 | 7.770 | 7.360 | 7.440 | 98,216 | -0.40(-5.10%) |
Jun 08, 2016 | 8.090 | 8.270 | 7.810 | 7.840 | 98,130 | -0.17(-2.12%) |
Jun 07, 2016 | 7.320 | 8.130 | 7.300 | 8.010 | 77,723 | +0.76(+10.48%) |
Jun 06, 2016 | 7.150 | 7.310 | 7.080 | 7.250 | 178,505 | +0.15(+2.11%) |
Jun 03, 2016 | 7.020 | 7.130 | 6.820 | 7.100 | 47,361 | +0.03(+0.42%) |
Jun 02, 2016 | 6.970 | 7.120 | 6.530 | 7.070 | 103,485 | +0.10(+1.43%) |
Jun 01, 2016 | 7.000 | 7.155 | 6.580 | 6.970 | 103,901 | +0.00(+0.00%) |
May 31, 2016 | 7.210 | 7.273 | 6.910 | 6.970 | 51,600 | -0.24(-3.33%) |
May 27, 2016 | 7.000 | 7.210 | 7.210 | 7.210 | 35,100 | +0.14(+1.98%) |
May 26, 2016 | 7.200 | 7.440 | 6.930 | 7.070 | 35,094 | -0.09(-1.26%) |
May 25, 2016 | 6.900 | 7.240 | 6.900 | 7.160 | 67,986 | +0.23(+3.32%) |
May 24, 2016 | 6.700 | 6.980 | 6.700 | 6.930 | 33,703 | +0.17(+2.51%) |
May 23, 2016 | 6.610 | 6.950 | 6.610 | 6.760 | 32,579 | +0.05(+0.75%) |
May 20, 2016 | 6.660 | 6.810 | 6.560 | 6.710 | 54,356 | +0.05(+0.75%) |
May 19, 2016 | 6.760 | 6.768 | 6.480 | 6.660 | 88,363 | -0.21(-3.06%) |
May 18, 2016 | 7.380 | 7.750 | 6.780 | 6.870 | 151,641 | -0.53(-7.16%) |
May 17, 2016 | 7.370 | 7.600 | 7.350 | 7.400 | 145,426 | +0.05(+0.68%) |
May 16, 2016 | 7.300 | 7.500 | 7.275 | 7.350 | 73,631 | +0.10(+1.38%) |
May 13, 2016 | 7.400 | 7.700 | 7.210 | 7.250 | 45,517 | -0.31(-4.10%) |
May 12, 2016 | 7.740 | 7.850 | 7.300 | 7.560 | 119,266 | -0.06(-0.79%) |
May 11, 2016 | 7.680 | 7.860 | 7.220 | 7.620 | 147,776 | -0.17(-2.18%) |
May 10, 2016 | 7.800 | 7.890 | 7.620 | 7.790 | 73,832 | -0.02(-0.26%) |
May 09, 2016 | 8.410 | 8.410 | 7.170 | 7.810 | 180,429 | -0.60(-7.13%) |
May 06, 2016 | 8.470 | 8.620 | 8.300 | 8.410 | 55,981 | -0.16(-1.87%) |
May 05, 2016 | 8.410 | 8.910 | 8.310 | 8.570 | 149,983 | -0.49(-5.41%) |
May 04, 2016 | 9.000 | 9.370 | 8.880 | 9.060 | 87,994 | +0.03(+0.33%) |
May 03, 2016 | 9.500 | 9.560 | 8.766 | 9.030 | 109,316 | -0.53(-5.54%) |
May 02, 2016 | 9.150 | 9.650 | 8.800 | 9.560 | 103,491 | +0.40(+4.37%) |
Apr 29, 2016 | 9.000 | 9.230 | 8.905 | 9.160 | 58,425 | +0.25(+2.81%) |
Apr 28, 2016 | 9.100 | 9.230 | 8.820 | 8.910 | 85,676 | -0.15(-1.66%) |
Apr 27, 2016 | 9.200 | 9.500 | 9.010 | 9.060 | 100,455 | +0.04(+0.44%) |
Apr 26, 2016 | 9.000 | 9.380 | 8.800 | 9.020 | 55,207 | +0.18(+2.04%) |
Apr 25, 2016 | 9.250 | 9.296 | 8.710 | 8.840 | 119,203 | -0.38(-4.12%) |
Apr 22, 2016 | 8.270 | 9.450 | 8.270 | 9.220 | 213,754 | +0.92(+11.08%) |
Apr 21, 2016 | 8.400 | 8.625 | 8.180 | 8.300 | 53,284 | -0.16(-1.89%) |
Apr 20, 2016 | 8.260 | 8.620 | 8.160 | 8.460 | 58,529 | +0.16(+1.93%) |
Apr 19, 2016 | 8.600 | 8.740 | 8.240 | 8.300 | 59,784 | -0.15(-1.78%) |
Apr 18, 2016 | 8.000 | 8.470 | 7.950 | 8.450 | 50,063 | +0.17(+2.05%) |
Apr 15, 2016 | 8.400 | 8.550 | 8.010 | 8.280 | 68,257 | -0.18(-2.13%) |
Apr 14, 2016 | 8.370 | 8.580 | 8.100 | 8.460 | 59,437 | +0.09(+1.08%) |
Apr 13, 2016 | 8.350 | 8.870 | 8.110 | 8.370 | 123,727 | +0.05(+0.60%) |
Apr 12, 2016 | 7.650 | 8.500 | 7.450 | 8.320 | 120,332 | +0.71(+9.33%) |
Apr 11, 2016 | 7.530 | 7.820 | 7.260 | 7.610 | 49,305 | +0.22(+2.98%) |
Apr 08, 2016 | 7.750 | 7.921 | 7.320 | 7.390 | 65,203 | -0.13(-1.73%) |
Apr 07, 2016 | 7.770 | 7.883 | 7.470 | 7.520 | 60,683 | -0.31(-3.96%) |
Apr 06, 2016 | 7.570 | 7.850 | 7.480 | 7.830 | 87,444 | +0.19(+2.49%) |
Apr 05, 2016 | 7.610 | 7.750 | 7.440 | 7.640 | 87,993 | -0.11(-1.42%) |
Apr 04, 2016 | 7.460 | 8.029 | 7.330 | 7.750 | 97,546 | +0.19(+2.51%) |
Apr 01, 2016 | 7.800 | 7.870 | 7.320 | 7.560 | 155,489 | -0.52(-6.44%) |
Mar 31, 2016 | 8.000 | 8.256 | 7.790 | 8.080 | 67,589 | +0.01(+0.12%) |
Mar 30, 2016 | 8.760 | 8.939 | 8.010 | 8.070 | 141,319 | -0.44(-5.17%) |
Mar 29, 2016 | 8.550 | 8.820 | 8.180 | 8.510 | 92,719 | -0.13(-1.50%) |
Mar 28, 2016 | 8.500 | 9.020 | 8.250 | 8.640 | 141,106 | +0.40(+4.85%) |
Mar 24, 2016 | 7.860 | 8.240 | 8.240 | 8.240 | 78,400 | +0.21(+2.62%) |
Mar 23, 2016 | 9.100 | 9.120 | 7.990 | 8.030 | 136,295 | -1.25(-13.47%) |
Mar 22, 2016 | 8.820 | 9.500 | 8.820 | 9.280 | 138,288 | +0.25(+2.77%) |
Mar 21, 2016 | 8.000 | 9.420 | 8.000 | 9.030 | 178,906 | +0.93(+11.48%) |
Mar 18, 2016 | 8.160 | 8.390 | 7.550 | 8.100 | 168,673 | +0.00(+0.00%) |
Mar 17, 2016 | 7.850 | 8.450 | 7.850 | 8.100 | 254,803 | +0.41(+5.33%) |
Mar 16, 2016 | 6.720 | 8.070 | 6.720 | 7.690 | 184,391 | +0.92(+13.59%) |
Mar 15, 2016 | 6.660 | 6.985 | 6.570 | 6.770 | 103,518 | -0.10(-1.46%) |
Mar 14, 2016 | 7.070 | 7.210 | 6.600 | 6.870 | 107,618 | -0.27(-3.78%) |
Mar 11, 2016 | 6.740 | 7.250 | 6.600 | 7.140 | 128,019 | +0.58(+8.84%) |
Mar 10, 2016 | 6.490 | 6.740 | 6.330 | 6.560 | 124,880 | +0.04(+0.61%) |
Mar 09, 2016 | 6.670 | 6.830 | 6.250 | 6.520 | 98,865 | -0.01(-0.15%) |
Mar 08, 2016 | 7.070 | 7.070 | 6.310 | 6.530 | 194,890 | -0.51(-7.24%) |
Mar 07, 2016 | 6.680 | 7.923 | 6.650 | 7.040 | 273,877 | +0.43(+6.51%) |
Mar 04, 2016 | 5.330 | 6.900 | 5.300 | 6.610 | 512,246 | +1.32(+24.95%) |
Mar 03, 2016 | 4.650 | 5.560 | 4.530 | 5.290 | 402,756 | +0.69(+15.00%) |
Mar 02, 2016 | 4.000 | 4.700 | 3.860 | 4.600 | 450,962 | +0.55(+13.58%) |
Mar 01, 2016 | 3.300 | 4.900 | 3.210 | 4.050 | 1,957,701 | +0.95(+30.65%) |
Feb 29, 2016 | 3.230 | 3.300 | 3.090 | 3.100 | 80,688 | -0.16(-4.91%) |
Feb 26, 2016 | 3.200 | 3.280 | 3.040 | 3.260 | 100,816 | +0.23(+7.59%) |
Feb 25, 2016 | 3.150 | 3.150 | 2.980 | 3.030 | 97,364 | -0.11(-3.50%) |
Feb 24, 2016 | 3.130 | 3.260 | 3.050 | 3.140 | 66,647 | -0.07(-2.18%) |
Feb 23, 2016 | 3.480 | 3.490 | 3.180 | 3.210 | 84,772 | -0.22(-6.41%) |
Feb 22, 2016 | 3.550 | 4.360 | 3.400 | 3.430 | 349,202 | +0.12(+3.63%) |
Feb 19, 2016 | 3.720 | 3.720 | 3.120 | 3.310 | 103,301 | -0.44(-11.73%) |
Feb 18, 2016 | 4.110 | 4.350 | 3.695 | 3.750 | 180,926 | -0.21(-5.30%) |
Feb 17, 2016 | 3.030 | 4.150 | 2.960 | 3.960 | 231,823 | +0.93(+30.69%) |
Feb 16, 2016 | 3.440 | 3.540 | 2.910 | 3.030 | 90,315 | +0.04(+1.34%) |
Feb 12, 2016 | 2.700 | 2.990 | 2.990 | 2.990 | 277,600 | +0.28(+10.33%) |
Feb 11, 2016 | 3.360 | 3.400 | 2.550 | 2.710 | 272,536 | -0.65(-19.35%) |
Feb 10, 2016 | 4.490 | 4.500 | 3.210 | 3.360 | 251,628 | -0.56(-14.29%) |
Feb 09, 2016 | 5.800 | 5.850 | 3.870 | 3.920 | 287,663 | -1.93(-32.99%) |
Feb 08, 2016 | 6.180 | 6.190 | 5.500 | 5.850 | 62,000 | -0.36(-5.80%) |