Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.490 | 4.570 | 4.410 | 4.520 | 58,431 | -0.02(-0.44%) |
Jan 30, 2017 | 4.420 | 4.640 | 4.370 | 4.540 | 148,167 | +0.13(+2.95%) |
Jan 27, 2017 | 4.400 | 4.460 | 4.300 | 4.410 | 61,656 | -0.05(-1.12%) |
Jan 26, 2017 | 4.510 | 4.580 | 4.370 | 4.460 | 104,839 | -0.04(-0.89%) |
Jan 25, 2017 | 4.270 | 4.540 | 4.270 | 4.500 | 83,456 | +0.24(+5.63%) |
Jan 24, 2017 | 4.300 | 4.370 | 4.260 | 4.260 | 43,221 | -0.05(-1.16%) |
Jan 23, 2017 | 4.320 | 4.420 | 4.260 | 4.310 | 72,588 | -0.03(-0.69%) |
Jan 20, 2017 | 4.270 | 4.370 | 4.180 | 4.340 | 100,768 | +0.06(+1.40%) |
Jan 19, 2017 | 4.430 | 4.550 | 4.150 | 4.280 | 161,299 | -0.20(-4.46%) |
Jan 18, 2017 | 4.580 | 4.650 | 4.420 | 4.480 | 64,250 | -0.11(-2.40%) |
Jan 17, 2017 | 4.450 | 4.650 | 4.450 | 4.590 | 93,760 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.11(-2.42%) | |
Jan 12, 2017 | 4.520 | 4.660 | 4.358 | 4.550 | 62,322 | +0.00(+0.00%) |
Jan 11, 2017 | 4.570 | 4.600 | 4.283 | 4.550 | 68,647 | +0.01(+0.22%) |
Jan 10, 2017 | 4.190 | 4.600 | 4.080 | 4.540 | 186,178 | +0.29(+6.82%) |
Jan 09, 2017 | 4.390 | 4.390 | 4.200 | 4.250 | 75,359 | -0.11(-2.52%) |
Jan 06, 2017 | 4.450 | 4.470 | 4.197 | 4.360 | 147,767 | -0.19(-4.18%) |
Jan 05, 2017 | 4.500 | 4.680 | 4.450 | 4.550 | 45,364 | +0.04(+0.89%) |
Jan 04, 2017 | 4.480 | 4.620 | 4.470 | 4.510 | 64,146 | +0.06(+1.35%) |
Jan 03, 2017 | 4.310 | 4.520 | 4.300 | 4.450 | 119,559 | +0.23(+5.45%) |
Dec 30, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.15(-3.43%) | |
Dec 29, 2016 | 4.510 | 4.645 | 4.370 | 4.370 | 72,331 | -0.18(-3.96%) |
Dec 28, 2016 | 4.560 | 4.970 | 4.500 | 4.550 | 139,345 | -0.06(-1.30%) |
Dec 27, 2016 | 4.450 | 4.655 | 4.420 | 4.610 | 141,480 | +0.12(+2.67%) |
Dec 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.13(+2.98%) | |
Dec 22, 2016 | 4.500 | 4.574 | 4.310 | 4.360 | 97,266 | -0.19(-4.18%) |
Dec 21, 2016 | 4.560 | 4.676 | 4.550 | 4.550 | 58,820 | -0.04(-0.87%) |
Dec 20, 2016 | 4.450 | 4.750 | 4.444 | 4.590 | 102,592 | +0.09(+2.00%) |
Dec 19, 2016 | 4.510 | 4.631 | 4.490 | 4.500 | 54,100 | -0.05(-1.10%) |
Dec 16, 2016 | 4.430 | 4.600 | 4.420 | 4.550 | 78,943 | +0.17(+3.88%) |
Dec 15, 2016 | 4.370 | 4.500 | 4.360 | 4.380 | 25,928 | -0.02(-0.45%) |
Dec 14, 2016 | 4.370 | 4.470 | 4.280 | 4.400 | 83,499 | -0.04(-0.90%) |
Dec 13, 2016 | 4.590 | 4.660 | 4.440 | 4.440 | 54,333 | -0.18(-3.90%) |
Dec 12, 2016 | 4.670 | 4.710 | 4.620 | 4.620 | 40,165 | -0.09(-1.91%) |
Dec 09, 2016 | 4.670 | 4.750 | 4.620 | 4.710 | 100,681 | +0.04(+0.86%) |
Dec 08, 2016 | 4.520 | 4.710 | 4.450 | 4.670 | 83,908 | +0.15(+3.32%) |
Dec 07, 2016 | 4.700 | 4.760 | 4.450 | 4.520 | 235,901 | -0.10(-2.16%) |
Dec 06, 2016 | 4.640 | 4.810 | 4.531 | 4.620 | 229,077 | -0.01(-0.22%) |
Dec 05, 2016 | 4.690 | 4.805 | 4.600 | 4.630 | 66,007 | -0.05(-1.07%) |
Dec 02, 2016 | 4.820 | 4.840 | 4.660 | 4.680 | 41,618 | -0.10(-2.09%) |
Dec 01, 2016 | 4.690 | 4.864 | 4.690 | 4.780 | 110,170 | +0.04(+0.84%) |
Nov 30, 2016 | 4.850 | 4.870 | 4.700 | 4.740 | 102,533 | -0.10(-2.07%) |
Nov 29, 2016 | 5.000 | 5.050 | 4.750 | 4.840 | 92,165 | -0.17(-3.39%) |
Nov 28, 2016 | 4.710 | 5.065 | 4.590 | 5.010 | 391,352 | +0.35(+7.51%) |
Nov 25, 2016 | 4.700 | 4.700 | 4.520 | 4.660 | 29,833 | +0.00(+0.00%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.15(-3.12%) | |
Nov 22, 2016 | 4.610 | 4.850 | 4.580 | 4.810 | 168,925 | +0.25(+5.48%) |
Nov 21, 2016 | 4.670 | 4.735 | 4.540 | 4.560 | 95,100 | -0.09(-1.94%) |
Nov 18, 2016 | 4.550 | 4.770 | 4.430 | 4.650 | 219,473 | +0.08(+1.75%) |
Nov 17, 2016 | 4.640 | 4.840 | 4.540 | 4.570 | 254,351 | -0.02(-0.44%) |
Nov 16, 2016 | 4.580 | 4.650 | 4.550 | 4.590 | 45,751 | +0.01(+0.22%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.438 | 4.580 | 82,875 | +0.04(+0.88%) |
Nov 14, 2016 | 4.450 | 4.630 | 4.450 | 4.540 | 69,114 | +0.11(+2.48%) |
Nov 11, 2016 | 4.280 | 4.470 | 4.150 | 4.430 | 73,445 | +0.16(+3.75%) |
Nov 10, 2016 | 4.500 | 4.670 | 4.210 | 4.270 | 170,290 | -0.16(-3.61%) |
Nov 09, 2016 | 3.800 | 4.460 | 3.790 | 4.430 | 188,774 | +0.52(+13.30%) |
Nov 08, 2016 | 3.930 | 4.180 | 3.820 | 3.910 | 146,791 | -0.05(-1.26%) |
Nov 07, 2016 | 3.850 | 4.040 | 3.690 | 3.960 | 224,544 | +0.18(+4.76%) |
Nov 04, 2016 | 3.710 | 4.149 | 3.560 | 3.780 | 471,670 | -0.24(-5.97%) |
Nov 03, 2016 | 4.880 | 4.900 | 3.950 | 4.020 | 884,630 | -1.23(-23.43%) |
Nov 02, 2016 | 5.360 | 5.790 | 5.180 | 5.250 | 192,266 | -0.09(-1.69%) |
Nov 01, 2016 | 5.590 | 5.590 | 5.330 | 5.340 | 86,604 | -0.22(-3.96%) |
Oct 31, 2016 | 5.190 | 5.590 | 5.190 | 5.560 | 125,872 | +0.34(+6.51%) |
Oct 28, 2016 | 5.310 | 5.390 | 5.180 | 5.220 | 211,728 | -0.15(-2.79%) |
Oct 27, 2016 | 5.470 | 5.670 | 5.250 | 5.370 | 140,246 | -0.10(-1.83%) |
Oct 26, 2016 | 5.900 | 5.900 | 5.430 | 5.470 | 331,837 | -0.43(-7.29%) |
Oct 25, 2016 | 5.880 | 5.930 | 5.770 | 5.900 | 174,088 | +0.02(+0.34%) |
Oct 24, 2016 | 5.940 | 5.950 | 5.810 | 5.880 | 75,377 | -0.02(-0.34%) |
Oct 21, 2016 | 5.900 | 5.970 | 5.860 | 5.900 | 35,143 | -0.04(-0.67%) |
Oct 20, 2016 | 5.920 | 6.000 | 5.850 | 5.940 | 67,501 | -0.04(-0.67%) |
Oct 19, 2016 | 5.800 | 6.020 | 5.790 | 5.980 | 135,513 | +0.15(+2.57%) |
Oct 18, 2016 | 5.940 | 6.000 | 5.760 | 5.830 | 136,933 | -0.11(-1.85%) |
Oct 17, 2016 | 6.090 | 6.120 | 5.860 | 5.940 | 195,984 | -0.15(-2.46%) |
Oct 14, 2016 | 6.140 | 6.180 | 6.050 | 6.090 | 487,203 | -0.11(-1.77%) |
Oct 13, 2016 | 6.270 | 6.370 | 6.190 | 6.200 | 75,682 | -0.19(-2.97%) |
Oct 12, 2016 | 6.320 | 6.413 | 6.270 | 6.390 | 65,318 | +0.03(+0.47%) |
Oct 11, 2016 | 6.450 | 6.520 | 6.320 | 6.360 | 188,885 | -0.12(-1.85%) |
Oct 10, 2016 | 6.470 | 6.500 | 6.391 | 6.480 | 47,777 | +0.04(+0.62%) |
Oct 07, 2016 | 6.410 | 6.530 | 6.390 | 6.440 | 112,804 | +0.02(+0.31%) |
Oct 06, 2016 | 6.640 | 6.640 | 6.300 | 6.420 | 106,925 | -0.19(-2.87%) |
Oct 05, 2016 | 6.780 | 6.780 | 6.570 | 6.610 | 40,789 | -0.13(-2.00%) |
Oct 04, 2016 | 6.630 | 6.880 | 6.620 | 6.745 | 98,195 | +0.16(+2.35%) |
Oct 03, 2016 | 6.430 | 6.680 | 6.430 | 6.590 | 88,481 | +0.14(+2.17%) |
Sep 30, 2016 | 6.400 | 6.470 | 6.400 | 6.450 | 70,372 | +0.07(+1.10%) |
Sep 29, 2016 | 6.450 | 6.636 | 6.210 | 6.380 | 75,510 | -0.07(-1.09%) |
Sep 28, 2016 | 6.670 | 6.690 | 6.410 | 6.450 | 106,791 | -0.24(-3.59%) |
Sep 27, 2016 | 6.700 | 6.830 | 6.630 | 6.690 | 77,753 | +0.00(+0.00%) |
Sep 26, 2016 | 6.770 | 6.795 | 6.640 | 6.690 | 43,373 | -0.07(-1.04%) |
Sep 23, 2016 | 6.650 | 6.760 | 6.550 | 6.760 | 71,246 | +0.08(+1.20%) |
Sep 22, 2016 | 6.350 | 6.760 | 6.300 | 6.680 | 122,103 | +0.35(+5.53%) |
Sep 21, 2016 | 6.220 | 6.390 | 6.220 | 6.330 | 54,525 | +0.08(+1.28%) |
Sep 20, 2016 | 6.230 | 6.260 | 6.180 | 6.250 | 78,335 | +0.01(+0.16%) |
Sep 19, 2016 | 6.320 | 6.320 | 6.180 | 6.240 | 75,594 | -0.07(-1.11%) |
Sep 16, 2016 | 6.240 | 6.410 | 6.230 | 6.310 | 166,270 | +0.07(+1.12%) |
Sep 15, 2016 | 6.100 | 6.300 | 5.930 | 6.240 | 167,234 | +0.15(+2.46%) |
Sep 14, 2016 | 5.890 | 6.100 | 5.840 | 6.090 | 100,800 | +0.22(+3.75%) |
Sep 13, 2016 | 5.800 | 5.900 | 5.760 | 5.870 | 52,296 | +0.01(+0.17%) |
Sep 12, 2016 | 5.820 | 5.930 | 5.740 | 5.860 | 70,902 | +0.00(+0.00%) |
Sep 09, 2016 | 5.990 | 5.990 | 5.800 | 5.860 | 57,063 | -0.13(-2.17%) |
Sep 08, 2016 | 5.850 | 6.043 | 5.829 | 5.990 | 63,461 | +0.16(+2.74%) |
Sep 07, 2016 | 5.790 | 5.900 | 5.750 | 5.830 | 79,528 | +0.05(+0.87%) |
Sep 06, 2016 | 5.800 | 5.870 | 5.750 | 5.780 | 90,150 | -0.02(-0.34%) |
Sep 02, 2016 | 5.850 | 5.800 | 5.800 | 5.800 | 68,200 | -0.07(-1.19%) |
Sep 01, 2016 | 6.000 | 6.000 | 5.810 | 5.870 | 71,401 | -0.10(-1.68%) |
Aug 31, 2016 | 6.000 | 6.000 | 5.830 | 5.970 | 71,544 | -0.01(-0.17%) |
Aug 30, 2016 | 5.820 | 6.090 | 5.760 | 5.980 | 267,577 | +0.16(+2.75%) |
Aug 29, 2016 | 5.750 | 5.870 | 5.720 | 5.820 | 124,771 | +0.05(+0.87%) |
Aug 26, 2016 | 5.960 | 6.000 | 5.720 | 5.770 | 206,442 | -0.20(-3.35%) |
Aug 25, 2016 | 5.980 | 6.060 | 5.930 | 5.970 | 72,326 | +0.00(+0.00%) |
Aug 24, 2016 | 6.040 | 6.090 | 5.950 | 5.970 | 133,828 | -0.09(-1.49%) |
Aug 23, 2016 | 6.070 | 6.110 | 6.010 | 6.060 | 52,244 | +0.03(+0.50%) |
Aug 22, 2016 | 6.130 | 6.135 | 6.000 | 6.030 | 94,157 | -0.10(-1.63%) |
Aug 19, 2016 | 6.100 | 6.140 | 6.000 | 6.130 | 89,677 | +0.04(+0.66%) |
Aug 18, 2016 | 6.020 | 6.240 | 5.980 | 6.090 | 163,462 | +0.09(+1.50%) |
Aug 17, 2016 | 6.140 | 6.140 | 5.900 | 6.000 | 202,036 | -0.11(-1.80%) |
Aug 16, 2016 | 6.030 | 6.190 | 5.920 | 6.110 | 207,624 | +0.09(+1.50%) |
Aug 15, 2016 | 6.050 | 6.132 | 5.940 | 6.020 | 150,235 | -0.01(-0.17%) |
Aug 12, 2016 | 5.790 | 6.100 | 5.620 | 6.030 | 411,481 | +0.37(+6.54%) |
Aug 11, 2016 | 5.700 | 5.750 | 5.590 | 5.660 | 388,420 | +0.01(+0.18%) |
Aug 10, 2016 | 5.290 | 5.710 | 5.150 | 5.650 | 1,289,455 | +0.41(+7.82%) |
Aug 09, 2016 | 5.300 | 5.350 | 5.210 | 5.240 | 337,629 | -0.08(-1.50%) |
Aug 08, 2016 | 5.300 | 5.469 | 5.270 | 5.320 | 474,260 | -0.04(-0.75%) |
Aug 05, 2016 | 5.740 | 5.750 | 5.320 | 5.360 | 826,238 | -0.24(-4.29%) |
Aug 04, 2016 | 6.500 | 6.700 | 5.550 | 5.600 | 1,410,209 | -1.51(-21.24%) |
Aug 03, 2016 | 6.820 | 7.170 | 6.750 | 7.110 | 200,345 | +0.31(+4.56%) |
Aug 02, 2016 | 7.080 | 7.170 | 6.780 | 6.800 | 200,080 | -0.31(-4.36%) |
Aug 01, 2016 | 7.020 | 7.245 | 7.000 | 7.110 | 172,744 | +0.11(+1.57%) |
Jul 29, 2016 | 7.180 | 7.180 | 6.960 | 7.000 | 166,594 | -0.13(-1.82%) |
Jul 28, 2016 | 7.150 | 7.220 | 7.051 | 7.130 | 93,594 | -0.03(-0.42%) |
Jul 27, 2016 | 7.080 | 7.250 | 7.050 | 7.160 | 167,129 | +0.13(+1.85%) |
Jul 26, 2016 | 7.300 | 7.460 | 6.980 | 7.030 | 390,653 | -0.35(-4.74%) |
Jul 25, 2016 | 7.140 | 7.482 | 7.140 | 7.380 | 76,261 | +0.23(+3.22%) |
Jul 22, 2016 | 7.160 | 7.490 | 7.130 | 7.150 | 191,820 | -0.01(-0.14%) |
Jul 21, 2016 | 7.290 | 7.360 | 7.110 | 7.160 | 102,038 | -0.13(-1.78%) |
Jul 20, 2016 | 7.230 | 7.390 | 7.070 | 7.290 | 117,501 | +0.07(+0.97%) |
Jul 19, 2016 | 7.210 | 7.380 | 7.170 | 7.220 | 42,305 | -0.03(-0.41%) |
Jul 18, 2016 | 7.220 | 7.340 | 7.170 | 7.250 | 68,283 | +0.05(+0.69%) |
Jul 15, 2016 | 7.210 | 7.320 | 7.060 | 7.200 | 148,022 | -0.05(-0.69%) |
Jul 14, 2016 | 7.470 | 7.660 | 7.250 | 7.250 | 148,626 | -0.16(-2.16%) |
Jul 13, 2016 | 7.490 | 7.800 | 7.380 | 7.410 | 142,028 | -0.03(-0.40%) |
Jul 12, 2016 | 7.370 | 7.700 | 7.270 | 7.440 | 159,441 | +0.14(+1.92%) |
Jul 11, 2016 | 7.160 | 7.530 | 7.100 | 7.300 | 91,129 | +0.14(+1.96%) |
Jul 08, 2016 | 7.140 | 7.380 | 7.090 | 7.160 | 93,060 | +0.07(+0.99%) |
Jul 07, 2016 | 7.210 | 7.350 | 7.000 | 7.090 | 147,262 | +0.35(+5.19%) |
Jul 05, 2016 | 6.600 | 6.970 | 6.510 | 6.740 | 176,495 | +0.10(+1.51%) |
Jul 01, 2016 | 6.610 | 6.640 | 6.640 | 6.640 | 211,200 | +0.00(+0.08%) |
Jun 30, 2016 | 6.690 | 6.750 | 6.600 | 6.635 | 148,763 | -0.06(-0.82%) |
Jun 29, 2016 | 6.690 | 6.800 | 6.570 | 6.690 | 113,226 | +0.09(+1.36%) |
Jun 28, 2016 | 6.690 | 6.900 | 6.580 | 6.600 | 149,117 | -0.05(-0.75%) |
Jun 27, 2016 | 6.810 | 6.810 | 6.480 | 6.650 | 213,264 | -0.20(-2.92%) |
Jun 24, 2016 | 6.750 | 7.000 | 6.640 | 6.850 | 1,153,300 | -0.11(-1.51%) |
Jun 23, 2016 | 7.040 | 7.490 | 6.930 | 6.955 | 213,006 | -0.00(-0.07%) |
Jun 22, 2016 | 6.990 | 7.060 | 6.900 | 6.960 | 153,938 | -0.02(-0.29%) |
Jun 21, 2016 | 7.090 | 7.152 | 6.950 | 6.980 | 175,899 | -0.11(-1.55%) |
Jun 20, 2016 | 7.240 | 7.290 | 7.050 | 7.090 | 163,398 | -0.09(-1.25%) |
Jun 17, 2016 | 7.530 | 7.686 | 7.100 | 7.180 | 141,718 | -0.36(-4.77%) |
Jun 16, 2016 | 7.180 | 7.590 | 6.894 | 7.540 | 205,281 | +0.34(+4.72%) |
Jun 15, 2016 | 7.210 | 7.360 | 7.105 | 7.200 | 63,632 | -0.01(-0.14%) |
Jun 14, 2016 | 7.230 | 7.302 | 6.971 | 7.210 | 137,883 | -0.04(-0.55%) |
Jun 13, 2016 | 7.390 | 7.450 | 7.170 | 7.250 | 163,305 | -0.15(-2.03%) |
Jun 10, 2016 | 7.540 | 7.540 | 7.350 | 7.400 | 151,867 | -0.14(-1.86%) |
Jun 09, 2016 | 7.700 | 7.700 | 7.510 | 7.540 | 123,890 | -0.18(-2.33%) |
Jun 08, 2016 | 7.870 | 7.870 | 7.530 | 7.720 | 137,093 | -0.15(-1.91%) |
Jun 07, 2016 | 7.870 | 8.330 | 7.850 | 7.870 | 227,327 | +0.00(+0.00%) |
Jun 06, 2016 | 7.650 | 7.936 | 7.590 | 7.870 | 174,272 | +0.19(+2.47%) |
Jun 03, 2016 | 7.520 | 7.740 | 7.380 | 7.680 | 181,537 | +0.17(+2.26%) |
Jun 02, 2016 | 7.520 | 7.670 | 7.450 | 7.510 | 113,160 | -0.04(-0.53%) |
Jun 01, 2016 | 7.490 | 7.675 | 7.430 | 7.550 | 193,411 | +0.05(+0.67%) |
May 31, 2016 | 7.640 | 7.769 | 7.320 | 7.500 | 290,451 | -0.12(-1.57%) |
May 27, 2016 | 7.630 | 7.620 | 7.620 | 7.620 | 105,000 | +0.01(+0.13%) |
May 26, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 103,519 | -0.29(-3.67%) |
May 25, 2016 | 7.730 | 7.990 | 7.650 | 7.900 | 171,799 | +0.20(+2.60%) |
May 24, 2016 | 7.650 | 7.750 | 7.570 | 7.700 | 92,459 | +0.06(+0.79%) |
May 23, 2016 | 7.760 | 7.960 | 7.570 | 7.640 | 142,674 | -0.06(-0.78%) |
May 20, 2016 | 7.600 | 7.740 | 7.560 | 7.700 | 68,913 | +0.14(+1.85%) |
May 19, 2016 | 7.440 | 7.723 | 7.440 | 7.560 | 123,866 | +0.07(+0.93%) |
May 18, 2016 | 7.510 | 7.750 | 7.400 | 7.490 | 633,925 | -0.02(-0.27%) |
May 17, 2016 | 7.790 | 7.876 | 7.380 | 7.510 | 173,730 | -0.27(-3.47%) |
May 16, 2016 | 7.830 | 7.945 | 7.730 | 7.780 | 150,825 | -0.01(-0.13%) |
May 13, 2016 | 7.990 | 8.030 | 7.700 | 7.790 | 240,083 | -0.15(-1.89%) |
May 12, 2016 | 8.530 | 8.590 | 7.846 | 7.940 | 493,813 | -0.53(-6.31%) |
May 11, 2016 | 8.740 | 8.860 | 8.410 | 8.475 | 369,449 | -0.29(-3.25%) |
May 10, 2016 | 8.990 | 9.080 | 8.750 | 8.760 | 231,845 | -0.23(-2.56%) |
May 09, 2016 | 9.110 | 9.330 | 8.910 | 8.990 | 331,976 | -0.08(-0.88%) |
May 06, 2016 | 9.430 | 9.480 | 8.900 | 9.070 | 547,519 | -0.42(-4.43%) |
May 05, 2016 | 8.860 | 9.500 | 8.720 | 9.490 | 1,416,384 | -2.93(-23.59%) |
May 04, 2016 | 12.24 | 12.62 | 12.17 | 12.42 | 255,900 | +0.14(+1.14%) |
May 03, 2016 | 12.79 | 12.96 | 12.23 | 12.28 | 120,384 | -0.53(-4.14%) |
May 02, 2016 | 12.64 | 12.84 | 12.56 | 12.81 | 194,965 | +0.25(+1.99%) |
Apr 29, 2016 | 12.40 | 12.61 | 12.01 | 12.56 | 131,899 | +0.22(+1.78%) |
Apr 28, 2016 | 12.46 | 12.83 | 12.31 | 12.34 | 121,326 | -0.16(-1.28%) |
Apr 27, 2016 | 12.43 | 12.52 | 12.18 | 12.50 | 217,468 | +0.03(+0.24%) |
Apr 26, 2016 | 12.12 | 12.56 | 12.12 | 12.47 | 206,346 | +0.35(+2.89%) |
Apr 25, 2016 | 12.08 | 12.27 | 11.54 | 12.12 | 81,834 | -0.08(-0.66%) |
Apr 22, 2016 | 12.04 | 12.29 | 11.86 | 12.20 | 139,678 | +0.10(+0.83%) |
Apr 21, 2016 | 11.55 | 12.27 | 11.52 | 12.10 | 228,881 | +0.54(+4.67%) |
Apr 20, 2016 | 11.18 | 11.61 | 11.14 | 11.56 | 136,434 | +0.43(+3.86%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.10 | 11.13 | 96,908 | -0.47(-4.05%) |
Apr 18, 2016 | 12.79 | 12.79 | 11.59 | 11.60 | 143,082 | -1.19(-9.30%) |
Apr 15, 2016 | 12.02 | 12.96 | 12.02 | 12.79 | 179,608 | +0.69(+5.70%) |
Apr 14, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 106,901 | +0.13(+1.09%) |
Apr 13, 2016 | 11.82 | 12.07 | 11.61 | 11.97 | 93,755 | +0.17(+1.44%) |
Apr 12, 2016 | 11.92 | 12.08 | 11.69 | 11.80 | 37,284 | -0.08(-0.67%) |
Apr 11, 2016 | 11.73 | 12.50 | 11.46 | 11.88 | 110,553 | +0.19(+1.63%) |
Apr 08, 2016 | 11.78 | 11.78 | 11.62 | 11.69 | 180,811 | -0.08(-0.68%) |
Apr 07, 2016 | 11.62 | 12.04 | 11.57 | 11.77 | 92,394 | +0.04(+0.34%) |
Apr 06, 2016 | 11.41 | 11.85 | 11.40 | 11.73 | 71,134 | +0.37(+3.26%) |
Apr 05, 2016 | 11.50 | 11.78 | 11.12 | 11.36 | 91,930 | -0.19(-1.65%) |
Apr 04, 2016 | 11.52 | 11.77 | 11.22 | 11.55 | 131,791 | +0.02(+0.17%) |
Apr 01, 2016 | 11.84 | 11.89 | 11.34 | 11.53 | 133,892 | -0.42(-3.51%) |
Mar 31, 2016 | 11.29 | 12.17 | 11.29 | 11.95 | 250,023 | +0.66(+5.85%) |
Mar 30, 2016 | 11.35 | 11.64 | 11.27 | 11.29 | 92,697 | -0.11(-0.96%) |
Mar 29, 2016 | 10.75 | 11.63 | 10.71 | 11.40 | 138,597 | +0.59(+5.46%) |
Mar 28, 2016 | 10.40 | 10.93 | 10.40 | 10.81 | 105,819 | +0.48(+4.65%) |
Mar 24, 2016 | 10.42 | 10.33 | 10.33 | 10.33 | 141,900 | -0.17(-1.62%) |
Mar 23, 2016 | 10.83 | 10.87 | 10.40 | 10.50 | 126,056 | -0.34(-3.14%) |
Mar 22, 2016 | 10.81 | 10.87 | 10.38 | 10.84 | 82,668 | +0.12(+1.12%) |
Mar 21, 2016 | 10.91 | 11.06 | 10.60 | 10.72 | 94,531 | -0.24(-2.19%) |
Mar 18, 2016 | 10.53 | 11.13 | 10.51 | 10.96 | 137,307 | +0.52(+4.98%) |
Mar 17, 2016 | 10.29 | 10.74 | 10.05 | 10.44 | 133,955 | +0.08(+0.77%) |
Mar 16, 2016 | 10.31 | 10.48 | 10.12 | 10.36 | 86,217 | +0.05(+0.48%) |
Mar 15, 2016 | 10.62 | 10.62 | 10.25 | 10.31 | 74,973 | -0.31(-2.92%) |
Mar 14, 2016 | 10.32 | 10.66 | 10.30 | 10.62 | 133,275 | +0.20(+1.92%) |
Mar 11, 2016 | 10.80 | 10.80 | 10.21 | 10.42 | 108,125 | -0.26(-2.43%) |
Mar 10, 2016 | 10.78 | 10.87 | 9.880 | 10.68 | 526,036 | -0.21(-1.93%) |
Mar 09, 2016 | 10.75 | 11.35 | 10.23 | 10.89 | 354,559 | +0.20(+1.87%) |
Mar 08, 2016 | 11.07 | 11.43 | 10.55 | 10.69 | 319,240 | -0.40(-3.61%) |
Mar 07, 2016 | 11.01 | 11.44 | 10.76 | 11.09 | 202,681 | +0.08(+0.73%) |
Mar 04, 2016 | 10.90 | 11.19 | 10.82 | 11.01 | 227,715 | +0.11(+1.01%) |
Mar 03, 2016 | 10.86 | 10.91 | 10.56 | 10.90 | 118,634 | +0.08(+0.74%) |
Mar 02, 2016 | 10.95 | 10.96 | 10.72 | 10.82 | 89,338 | -0.17(-1.55%) |
Mar 01, 2016 | 10.91 | 11.14 | 10.73 | 10.99 | 112,771 | +0.16(+1.48%) |
Feb 29, 2016 | 10.76 | 11.10 | 10.63 | 10.83 | 167,458 | +0.13(+1.21%) |
Feb 26, 2016 | 9.850 | 10.77 | 9.850 | 10.70 | 141,595 | +0.87(+8.85%) |
Feb 25, 2016 | 9.960 | 9.992 | 9.780 | 9.830 | 36,915 | -0.06(-0.61%) |
Feb 24, 2016 | 9.590 | 10.07 | 9.440 | 9.890 | 107,390 | +0.15(+1.54%) |
Feb 23, 2016 | 9.560 | 10.25 | 9.560 | 9.740 | 194,443 | +0.20(+2.10%) |
Feb 22, 2016 | 10.04 | 10.04 | 9.510 | 9.540 | 93,631 | -0.30(-3.05%) |
Feb 19, 2016 | 9.510 | 9.910 | 9.290 | 9.840 | 172,507 | +0.45(+4.79%) |
Feb 18, 2016 | 9.050 | 9.775 | 9.040 | 9.390 | 143,387 | +0.32(+3.53%) |
Feb 17, 2016 | 8.920 | 9.640 | 8.920 | 9.070 | 272,028 | +0.17(+1.91%) |
Feb 16, 2016 | 9.140 | 9.240 | 8.800 | 8.900 | 116,462 | -0.02(-0.22%) |
Feb 12, 2016 | 8.940 | 8.920 | 8.920 | 8.920 | 71,500 | +0.11(+1.25%) |
Feb 11, 2016 | 8.500 | 9.100 | 8.500 | 8.810 | 125,408 | +0.16(+1.85%) |
Feb 10, 2016 | 8.620 | 8.845 | 8.510 | 8.650 | 75,278 | +0.04(+0.46%) |
Feb 09, 2016 | 8.500 | 9.010 | 8.500 | 8.610 | 118,290 | -0.04(-0.46%) |
Feb 08, 2016 | 8.900 | 9.030 | 8.450 | 8.650 | 190,447 | -0.30(-3.35%) |
Feb 05, 2016 | 9.170 | 9.730 | 8.900 | 8.950 | 118,394 | -0.32(-3.45%) |
Feb 04, 2016 | 9.160 | 9.510 | 9.020 | 9.270 | 94,065 | +0.02(+0.22%) |
Feb 03, 2016 | 9.510 | 9.645 | 9.030 | 9.250 | 150,281 | -0.25(-2.63%) |
Feb 02, 2016 | 9.660 | 9.970 | 9.305 | 9.500 | 59,168 | -0.27(-2.76%) |