Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.300 | 5.325 | 5.200 | 5.200 | 125,026 | -0.15(-2.80%) |
Feb 27, 2017 | 5.100 | 5.400 | 5.100 | 5.350 | 145,549 | +0.25(+4.90%) |
Feb 24, 2017 | 5.200 | 5.250 | 5.000 | 5.100 | 245,114 | -0.10(-1.92%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 68,375 | -0.05(-0.95%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 79,497 | +0.00(+0.00%) |
Feb 21, 2017 | 5.550 | 5.575 | 5.200 | 5.250 | 198,876 | -0.30(-5.41%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.33%) | |
Feb 16, 2017 | 5.650 | 5.650 | 5.600 | 5.625 | 82,829 | -0.03(-0.44%) |
Feb 15, 2017 | 5.700 | 5.734 | 5.555 | 5.650 | 77,425 | -0.05(-0.88%) |
Feb 14, 2017 | 5.550 | 5.700 | 5.500 | 5.700 | 127,109 | +0.10(+1.79%) |
Feb 13, 2017 | 5.500 | 5.650 | 5.475 | 5.600 | 164,249 | +0.10(+1.82%) |
Feb 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 100,626 | +0.00(+0.00%) |
Feb 09, 2017 | 5.400 | 5.500 | 5.400 | 5.500 | 73,590 | +0.10(+1.85%) |
Feb 08, 2017 | 5.500 | 5.600 | 5.300 | 5.400 | 94,402 | -0.10(-1.82%) |
Feb 07, 2017 | 5.550 | 5.650 | 5.450 | 5.500 | 118,815 | +0.00(+0.00%) |
Feb 06, 2017 | 5.200 | 5.705 | 5.200 | 5.500 | 482,496 | +0.40(+7.84%) |
Feb 03, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 123,741 | -0.05(-0.97%) |
Feb 02, 2017 | 5.150 | 5.275 | 5.100 | 5.150 | 90,347 | +0.05(+0.98%) |
Feb 01, 2017 | 5.400 | 5.400 | 5.100 | 5.100 | 95,589 | -0.30(-5.56%) |
Jan 31, 2017 | 5.200 | 5.425 | 5.150 | 5.400 | 125,011 | +0.15(+2.86%) |
Jan 30, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 85,925 | -0.10(-1.87%) |
Jan 27, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 48,185 | +0.10(+1.90%) |
Jan 26, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 57,347 | -0.20(-3.67%) |
Jan 25, 2017 | 5.350 | 5.450 | 5.250 | 5.450 | 68,567 | +0.15(+2.83%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 201,202 | +0.10(+1.92%) |
Jan 23, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 64,841 | -0.20(-3.70%) |
Jan 20, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 126,922 | +0.10(+1.89%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 59,960 | -0.20(-3.64%) |
Jan 18, 2017 | 5.450 | 5.550 | 5.300 | 5.500 | 116,664 | +0.15(+2.80%) |
Jan 17, 2017 | 5.750 | 5.750 | 5.350 | 5.350 | 97,219 | -0.30(-5.31%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.600 | 5.600 | 5.405 | 5.500 | 107,997 | -0.20(-3.51%) |
Jan 11, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 94,428 | -0.20(-3.39%) |
Jan 10, 2017 | 5.650 | 6.000 | 5.450 | 5.900 | 228,223 | +0.25(+4.42%) |
Jan 09, 2017 | 6.000 | 6.050 | 5.650 | 5.650 | 137,467 | -0.25(-4.24%) |
Jan 06, 2017 | 6.000 | 6.077 | 5.650 | 5.900 | 353,577 | -0.10(-1.67%) |
Jan 05, 2017 | 5.400 | 6.050 | 5.350 | 6.000 | 278,097 | +0.55(+10.09%) |
Jan 04, 2017 | 5.150 | 5.450 | 5.075 | 5.450 | 197,079 | +0.40(+7.92%) |
Jan 03, 2017 | 4.950 | 5.150 | 4.950 | 5.050 | 168,231 | +0.15(+3.06%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.000 | 5.190 | 4.900 | 5.000 | 203,252 | +0.05(+1.01%) |
Dec 28, 2016 | 5.200 | 5.300 | 4.790 | 4.950 | 352,902 | -0.35(-6.60%) |
Dec 27, 2016 | 5.300 | 5.475 | 5.300 | 5.300 | 139,764 | -0.10(-1.85%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Dec 22, 2016 | 5.250 | 5.400 | 5.150 | 5.300 | 255,539 | +0.05(+0.95%) |
Dec 21, 2016 | 5.350 | 5.390 | 5.150 | 5.250 | 269,153 | +0.00(+0.00%) |
Dec 20, 2016 | 5.100 | 5.300 | 4.950 | 5.250 | 379,337 | +0.15(+2.94%) |
Dec 19, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 202,831 | -0.05(-0.97%) |
Dec 16, 2016 | 5.000 | 5.200 | 5.000 | 5.150 | 180,711 | +0.15(+3.00%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 193,260 | -0.10(-1.96%) |
Dec 14, 2016 | 5.100 | 5.250 | 5.000 | 5.100 | 124,200 | -0.05(-0.97%) |
Dec 13, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 127,979 | +0.00(+0.00%) |
Dec 12, 2016 | 5.350 | 5.375 | 5.100 | 5.150 | 192,321 | -0.25(-4.63%) |
Dec 09, 2016 | 5.450 | 5.600 | 5.200 | 5.400 | 213,242 | -0.05(-0.92%) |
Dec 08, 2016 | 5.200 | 5.450 | 5.125 | 5.450 | 135,788 | +0.25(+4.81%) |
Dec 07, 2016 | 5.350 | 5.350 | 5.100 | 5.200 | 140,321 | -0.20(-3.70%) |
Dec 06, 2016 | 5.250 | 5.450 | 5.125 | 5.400 | 170,859 | +0.10(+1.89%) |
Dec 05, 2016 | 5.150 | 5.550 | 5.050 | 5.300 | 199,272 | +0.15(+2.91%) |
Dec 02, 2016 | 5.250 | 5.400 | 5.150 | 5.150 | 160,412 | -0.10(-1.90%) |
Dec 01, 2016 | 5.300 | 5.500 | 5.200 | 5.250 | 208,952 | +0.00(+0.00%) |
Nov 30, 2016 | 5.400 | 5.550 | 5.150 | 5.250 | 480,872 | -0.20(-3.67%) |
Nov 29, 2016 | 5.600 | 5.800 | 5.200 | 5.450 | 347,126 | -0.15(-2.68%) |
Nov 28, 2016 | 6.000 | 6.000 | 5.550 | 5.600 | 227,947 | -0.40(-6.67%) |
Nov 25, 2016 | 5.950 | 6.000 | 5.900 | 6.000 | 63,726 | +0.00(+0.00%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Nov 22, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 115,490 | -0.05(-0.81%) |
Nov 21, 2016 | 6.200 | 6.300 | 6.050 | 6.150 | 217,036 | -0.10(-1.60%) |
Nov 18, 2016 | 6.250 | 6.375 | 6.050 | 6.250 | 141,860 | +0.00(+0.00%) |
Nov 17, 2016 | 6.250 | 6.300 | 5.950 | 6.250 | 143,133 | +0.05(+0.81%) |
Nov 16, 2016 | 6.500 | 6.550 | 6.150 | 6.200 | 298,952 | -0.30(-4.62%) |
Nov 15, 2016 | 6.500 | 6.600 | 6.350 | 6.500 | 347,539 | -0.05(-0.76%) |
Nov 14, 2016 | 6.250 | 6.600 | 6.100 | 6.550 | 399,434 | +0.35(+5.65%) |
Nov 11, 2016 | 5.900 | 6.250 | 5.875 | 6.200 | 331,890 | +0.30(+5.08%) |
Nov 10, 2016 | 5.850 | 6.175 | 5.775 | 5.900 | 351,395 | +0.15(+2.61%) |
Nov 09, 2016 | 5.150 | 5.900 | 5.150 | 5.750 | 355,113 | +0.25(+4.55%) |
Nov 08, 2016 | 5.500 | 5.725 | 5.400 | 5.500 | 358,512 | +0.35(+6.80%) |
Nov 07, 2016 | 5.000 | 5.300 | 5.000 | 5.150 | 242,514 | +0.20(+4.04%) |
Nov 04, 2016 | 4.700 | 5.250 | 4.700 | 4.950 | 266,727 | +0.25(+5.32%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.675 | 4.700 | 280,929 | -0.30(-6.00%) |
Nov 02, 2016 | 5.350 | 5.500 | 5.000 | 5.000 | 359,390 | -0.50(-9.09%) |
Nov 01, 2016 | 5.800 | 5.875 | 5.500 | 5.500 | 283,337 | -0.25(-4.35%) |
Oct 31, 2016 | 6.250 | 6.250 | 5.750 | 5.750 | 255,668 | -0.51(-8.15%) |
Oct 28, 2016 | 6.220 | 6.280 | 6.020 | 6.260 | 324,453 | +0.00(+0.00%) |
Oct 27, 2016 | 6.110 | 6.320 | 6.060 | 6.260 | 216,531 | +0.15(+2.45%) |
Oct 26, 2016 | 6.290 | 6.355 | 6.060 | 6.110 | 188,518 | -0.18(-2.86%) |
Oct 25, 2016 | 6.860 | 6.880 | 6.270 | 6.290 | 290,433 | -0.60(-8.71%) |
Oct 24, 2016 | 6.970 | 7.015 | 6.810 | 6.890 | 220,391 | -0.04(-0.58%) |
Oct 21, 2016 | 6.970 | 7.080 | 6.830 | 6.930 | 160,806 | -0.11(-1.56%) |
Oct 20, 2016 | 7.130 | 7.130 | 6.900 | 7.040 | 454,612 | -0.12(-1.68%) |
Oct 19, 2016 | 6.980 | 7.400 | 6.980 | 7.160 | 243,446 | +0.18(+2.58%) |
Oct 18, 2016 | 7.140 | 7.140 | 6.890 | 6.980 | 178,136 | -0.07(-0.99%) |
Oct 17, 2016 | 7.080 | 7.190 | 6.750 | 7.050 | 323,180 | -0.04(-0.56%) |
Oct 14, 2016 | 7.180 | 7.280 | 7.020 | 7.090 | 254,530 | -0.02(-0.28%) |
Oct 13, 2016 | 7.120 | 7.169 | 7.000 | 7.110 | 150,605 | -0.07(-0.97%) |
Oct 12, 2016 | 7.530 | 7.620 | 7.120 | 7.180 | 264,098 | -0.32(-4.27%) |
Oct 11, 2016 | 7.660 | 7.680 | 7.500 | 7.500 | 234,815 | -0.20(-2.60%) |
Oct 10, 2016 | 7.600 | 7.840 | 7.600 | 7.700 | 140,652 | +0.14(+1.85%) |
Oct 07, 2016 | 7.690 | 7.800 | 7.550 | 7.560 | 234,359 | -0.14(-1.82%) |
Oct 06, 2016 | 7.670 | 7.830 | 7.550 | 7.700 | 155,384 | +0.03(+0.39%) |
Oct 05, 2016 | 7.900 | 7.970 | 7.660 | 7.670 | 342,572 | -0.30(-3.76%) |
Oct 04, 2016 | 8.250 | 8.270 | 7.920 | 7.970 | 267,314 | -0.21(-2.57%) |
Oct 03, 2016 | 7.950 | 8.350 | 7.900 | 8.180 | 554,202 | +0.44(+5.68%) |
Sep 30, 2016 | 7.540 | 7.830 | 7.470 | 7.740 | 422,671 | +0.14(+1.84%) |
Sep 29, 2016 | 7.890 | 7.890 | 7.590 | 7.600 | 211,854 | -0.26(-3.31%) |
Sep 28, 2016 | 7.640 | 7.950 | 7.530 | 7.860 | 152,198 | +0.20(+2.61%) |
Sep 27, 2016 | 7.500 | 7.690 | 7.402 | 7.660 | 201,834 | -0.01(-0.13%) |
Sep 26, 2016 | 7.740 | 7.930 | 7.640 | 7.670 | 165,597 | -0.10(-1.29%) |
Sep 23, 2016 | 7.850 | 8.000 | 7.740 | 7.770 | 198,891 | -0.10(-1.27%) |
Sep 22, 2016 | 7.910 | 7.960 | 7.510 | 7.870 | 409,570 | +0.02(+0.25%) |
Sep 21, 2016 | 7.540 | 8.000 | 7.370 | 7.850 | 516,278 | +0.37(+4.95%) |
Sep 20, 2016 | 7.240 | 7.580 | 7.230 | 7.480 | 662,749 | +0.25(+3.46%) |
Sep 19, 2016 | 6.910 | 7.250 | 6.870 | 7.230 | 434,460 | +0.30(+4.33%) |
Sep 16, 2016 | 6.810 | 6.950 | 6.780 | 6.930 | 870,998 | +0.12(+1.76%) |
Sep 15, 2016 | 6.800 | 6.850 | 6.700 | 6.810 | 158,944 | -0.01(-0.15%) |
Sep 14, 2016 | 6.790 | 6.890 | 6.631 | 6.820 | 244,937 | +0.03(+0.44%) |
Sep 13, 2016 | 6.920 | 7.000 | 6.740 | 6.790 | 214,328 | -0.17(-2.44%) |
Sep 12, 2016 | 6.870 | 7.060 | 6.860 | 6.960 | 182,542 | +0.08(+1.16%) |
Sep 09, 2016 | 7.010 | 7.020 | 6.860 | 6.880 | 232,948 | -0.16(-2.27%) |
Sep 08, 2016 | 6.910 | 7.160 | 6.800 | 7.040 | 289,589 | +0.14(+2.03%) |
Sep 07, 2016 | 6.770 | 7.040 | 6.750 | 6.900 | 208,298 | +0.07(+1.02%) |
Sep 06, 2016 | 6.750 | 6.930 | 6.750 | 6.830 | 181,372 | +0.10(+1.49%) |
Sep 02, 2016 | 6.830 | 6.730 | 6.730 | 6.730 | 192,800 | -0.03(-0.44%) |
Sep 01, 2016 | 6.700 | 6.870 | 6.550 | 6.760 | 101,139 | +0.10(+1.50%) |
Aug 31, 2016 | 6.560 | 6.980 | 6.430 | 6.660 | 430,034 | +0.10(+1.52%) |
Aug 30, 2016 | 6.540 | 6.630 | 6.460 | 6.560 | 79,225 | +0.03(+0.46%) |
Aug 29, 2016 | 6.660 | 6.660 | 6.430 | 6.530 | 109,174 | -0.09(-1.36%) |
Aug 26, 2016 | 6.550 | 6.720 | 6.380 | 6.620 | 176,890 | +0.06(+0.91%) |
Aug 25, 2016 | 6.420 | 6.700 | 6.420 | 6.560 | 171,917 | +0.13(+2.02%) |
Aug 24, 2016 | 6.990 | 7.200 | 6.400 | 6.430 | 316,458 | -0.53(-7.61%) |
Aug 23, 2016 | 7.000 | 7.220 | 6.850 | 6.960 | 388,771 | +0.01(+0.14%) |
Aug 22, 2016 | 6.660 | 6.980 | 6.640 | 6.950 | 201,819 | +0.32(+4.83%) |
Aug 19, 2016 | 6.640 | 6.710 | 6.570 | 6.630 | 142,474 | -0.01(-0.15%) |
Aug 18, 2016 | 6.640 | 6.800 | 6.580 | 6.640 | 133,149 | +0.03(+0.45%) |
Aug 17, 2016 | 6.710 | 6.710 | 6.550 | 6.610 | 122,916 | -0.10(-1.49%) |
Aug 16, 2016 | 6.950 | 6.980 | 6.680 | 6.710 | 148,263 | -0.23(-3.31%) |
Aug 15, 2016 | 6.540 | 6.980 | 6.520 | 6.940 | 186,885 | +0.42(+6.44%) |
Aug 12, 2016 | 6.500 | 6.540 | 6.236 | 6.520 | 139,447 | -0.01(-0.15%) |
Aug 11, 2016 | 6.440 | 6.600 | 6.270 | 6.530 | 122,124 | +0.10(+1.56%) |
Aug 10, 2016 | 6.810 | 6.810 | 6.400 | 6.430 | 103,550 | -0.41(-5.99%) |
Aug 09, 2016 | 6.860 | 6.890 | 6.780 | 6.840 | 118,830 | -0.01(-0.15%) |
Aug 08, 2016 | 6.830 | 6.930 | 6.800 | 6.850 | 244,489 | +0.02(+0.29%) |
Aug 05, 2016 | 6.440 | 6.860 | 6.350 | 6.830 | 219,502 | +0.40(+6.22%) |
Aug 04, 2016 | 6.610 | 6.700 | 6.400 | 6.430 | 142,541 | -0.13(-1.98%) |
Aug 03, 2016 | 6.480 | 6.590 | 6.350 | 6.560 | 206,298 | +0.07(+1.08%) |
Aug 02, 2016 | 6.500 | 6.600 | 6.300 | 6.490 | 136,743 | -0.03(-0.46%) |
Aug 01, 2016 | 6.290 | 6.550 | 6.225 | 6.520 | 256,657 | +0.23(+3.66%) |
Jul 29, 2016 | 6.190 | 6.325 | 6.070 | 6.290 | 100,681 | +0.10(+1.62%) |
Jul 28, 2016 | 6.200 | 6.330 | 6.010 | 6.190 | 150,384 | -0.02(-0.32%) |
Jul 27, 2016 | 6.230 | 6.340 | 6.120 | 6.210 | 116,553 | +0.00(+0.00%) |
Jul 26, 2016 | 6.010 | 6.220 | 5.940 | 6.210 | 78,818 | +0.20(+3.33%) |
Jul 25, 2016 | 6.290 | 6.450 | 6.010 | 6.010 | 162,663 | -0.29(-4.60%) |
Jul 22, 2016 | 6.400 | 6.470 | 6.150 | 6.300 | 143,680 | +0.00(+0.00%) |
Jul 21, 2016 | 6.410 | 6.570 | 6.140 | 6.300 | 126,038 | -0.10(-1.56%) |
Jul 20, 2016 | 6.140 | 6.440 | 6.130 | 6.400 | 94,959 | +0.29(+4.75%) |
Jul 19, 2016 | 6.350 | 6.380 | 6.110 | 6.110 | 166,429 | -0.25(-3.93%) |
Jul 18, 2016 | 6.290 | 6.460 | 6.240 | 6.360 | 110,084 | +0.07(+1.11%) |
Jul 15, 2016 | 6.280 | 6.340 | 6.190 | 6.290 | 117,789 | +0.06(+0.96%) |
Jul 14, 2016 | 6.300 | 6.330 | 6.180 | 6.230 | 125,514 | -0.04(-0.64%) |
Jul 13, 2016 | 6.460 | 6.500 | 6.210 | 6.270 | 241,596 | -0.13(-2.03%) |
Jul 12, 2016 | 6.480 | 6.630 | 6.390 | 6.400 | 257,587 | -0.04(-0.62%) |
Jul 11, 2016 | 7.130 | 7.170 | 6.420 | 6.440 | 268,522 | -0.27(-4.02%) |
Jul 08, 2016 | 6.910 | 6.920 | 6.620 | 6.710 | 214,424 | -0.21(-3.03%) |
Jul 07, 2016 | 6.440 | 6.920 | 6.440 | 6.920 | 307,109 | +1.01(+17.09%) |
Jul 05, 2016 | 5.890 | 6.000 | 5.585 | 5.910 | 224,632 | -0.04(-0.67%) |
Jul 01, 2016 | 5.550 | 5.950 | 5.950 | 5.950 | 180,700 | +0.35(+6.25%) |
Jun 30, 2016 | 5.860 | 5.880 | 5.450 | 5.600 | 228,236 | -0.35(-5.88%) |
Jun 29, 2016 | 5.810 | 5.950 | 5.660 | 5.950 | 96,563 | +0.21(+3.66%) |
Jun 28, 2016 | 5.490 | 5.800 | 5.400 | 5.740 | 136,973 | +0.25(+4.55%) |
Jun 27, 2016 | 5.520 | 5.630 | 5.300 | 5.490 | 250,895 | -0.13(-2.31%) |
Jun 24, 2016 | 5.470 | 5.740 | 5.330 | 5.620 | 327,792 | -0.26(-4.42%) |
Jun 23, 2016 | 5.770 | 5.910 | 5.700 | 5.880 | 91,350 | +0.17(+2.98%) |
Jun 22, 2016 | 5.660 | 5.960 | 5.610 | 5.710 | 74,193 | +0.03(+0.53%) |
Jun 21, 2016 | 5.850 | 5.860 | 5.560 | 5.680 | 225,301 | -0.17(-2.91%) |
Jun 20, 2016 | 5.760 | 6.020 | 5.680 | 5.850 | 189,390 | +0.16(+2.81%) |
Jun 17, 2016 | 5.750 | 5.820 | 5.680 | 5.690 | 311,782 | -0.06(-1.04%) |
Jun 16, 2016 | 5.780 | 5.810 | 5.610 | 5.750 | 269,236 | -0.05(-0.86%) |
Jun 15, 2016 | 6.090 | 6.110 | 5.780 | 5.800 | 329,625 | -0.31(-5.07%) |
Jun 14, 2016 | 6.200 | 6.402 | 6.030 | 6.110 | 187,624 | -0.09(-1.45%) |
Jun 13, 2016 | 6.250 | 6.400 | 6.030 | 6.200 | 266,754 | -0.14(-2.21%) |
Jun 10, 2016 | 6.360 | 6.605 | 6.290 | 6.340 | 240,425 | -0.10(-1.55%) |
Jun 09, 2016 | 6.700 | 6.700 | 6.380 | 6.440 | 168,660 | -0.31(-4.59%) |
Jun 08, 2016 | 6.750 | 6.860 | 6.690 | 6.750 | 133,424 | +0.06(+0.90%) |
Jun 07, 2016 | 6.820 | 6.950 | 6.530 | 6.690 | 175,911 | -0.19(-2.76%) |
Jun 06, 2016 | 6.850 | 6.940 | 6.680 | 6.880 | 181,329 | +0.03(+0.44%) |
Jun 03, 2016 | 6.860 | 6.880 | 6.500 | 6.850 | 233,990 | -0.01(-0.15%) |
Jun 02, 2016 | 6.970 | 7.000 | 6.800 | 6.860 | 129,405 | -0.11(-1.58%) |
Jun 01, 2016 | 6.900 | 7.020 | 6.800 | 6.970 | 166,967 | +0.01(+0.14%) |
May 31, 2016 | 6.780 | 7.060 | 6.735 | 6.960 | 305,816 | +0.31(+4.66%) |
May 27, 2016 | 6.360 | 6.650 | 6.650 | 6.650 | 210,300 | +0.29(+4.56%) |
May 26, 2016 | 6.650 | 6.680 | 6.360 | 6.360 | 165,217 | -0.26(-3.93%) |
May 25, 2016 | 6.540 | 6.700 | 6.480 | 6.620 | 201,852 | +0.10(+1.53%) |
May 24, 2016 | 6.500 | 6.600 | 6.410 | 6.520 | 246,961 | +0.09(+1.40%) |
May 23, 2016 | 6.170 | 6.580 | 6.130 | 6.430 | 267,366 | +0.29(+4.72%) |
May 20, 2016 | 5.950 | 6.200 | 5.950 | 6.140 | 171,135 | +0.24(+4.07%) |
May 19, 2016 | 6.000 | 6.270 | 5.790 | 5.900 | 147,785 | -0.13(-2.16%) |
May 18, 2016 | 5.780 | 6.060 | 5.740 | 6.030 | 203,613 | +0.23(+3.97%) |
May 17, 2016 | 5.930 | 6.000 | 5.750 | 5.800 | 260,869 | -0.20(-3.33%) |
May 16, 2016 | 5.810 | 6.050 | 5.800 | 6.000 | 286,461 | +0.28(+4.90%) |
May 13, 2016 | 5.610 | 5.775 | 5.510 | 5.720 | 259,829 | +0.12(+2.14%) |
May 12, 2016 | 5.530 | 5.660 | 5.260 | 5.600 | 408,158 | +0.17(+3.13%) |
May 11, 2016 | 5.900 | 5.900 | 5.420 | 5.430 | 299,828 | -0.33(-5.73%) |
May 10, 2016 | 6.300 | 6.380 | 5.560 | 5.760 | 617,752 | -0.49(-7.84%) |
May 09, 2016 | 5.800 | 6.780 | 5.720 | 6.250 | 908,574 | +0.45(+7.76%) |
May 06, 2016 | 6.600 | 6.600 | 5.370 | 5.800 | 1,366,765 | -0.74(-11.31%) |
May 05, 2016 | 6.760 | 6.960 | 6.510 | 6.540 | 320,081 | -0.21(-3.11%) |
May 04, 2016 | 6.580 | 7.000 | 6.580 | 6.750 | 205,187 | -0.08(-1.17%) |
May 03, 2016 | 6.930 | 7.270 | 6.730 | 6.830 | 204,280 | -0.15(-2.15%) |
May 02, 2016 | 6.910 | 7.070 | 6.534 | 6.980 | 235,600 | +0.12(+1.75%) |
Apr 29, 2016 | 6.900 | 7.040 | 6.640 | 6.860 | 208,553 | -0.04(-0.58%) |
Apr 28, 2016 | 6.930 | 7.230 | 6.770 | 6.900 | 175,843 | -0.02(-0.29%) |
Apr 27, 2016 | 7.090 | 7.090 | 6.720 | 6.920 | 325,915 | -0.27(-3.76%) |
Apr 26, 2016 | 7.230 | 7.350 | 7.070 | 7.190 | 192,487 | -0.03(-0.42%) |
Apr 25, 2016 | 7.690 | 7.790 | 7.200 | 7.220 | 276,107 | -0.48(-6.23%) |
Apr 22, 2016 | 7.120 | 7.740 | 6.990 | 7.700 | 403,829 | +0.57(+7.99%) |
Apr 21, 2016 | 7.030 | 7.285 | 6.903 | 7.130 | 210,599 | +0.10(+1.42%) |
Apr 20, 2016 | 7.120 | 7.240 | 6.950 | 7.030 | 163,887 | -0.08(-1.13%) |
Apr 19, 2016 | 6.890 | 7.410 | 6.830 | 7.110 | 507,314 | +0.28(+4.10%) |
Apr 18, 2016 | 6.660 | 6.924 | 6.560 | 6.830 | 196,498 | +0.12(+1.79%) |
Apr 15, 2016 | 6.850 | 6.920 | 6.650 | 6.710 | 147,732 | -0.19(-2.75%) |
Apr 14, 2016 | 6.760 | 6.930 | 6.630 | 6.900 | 184,654 | +0.13(+1.92%) |
Apr 13, 2016 | 6.750 | 6.810 | 6.560 | 6.770 | 218,418 | +0.08(+1.20%) |
Apr 12, 2016 | 6.710 | 6.760 | 6.340 | 6.690 | 166,771 | +0.03(+0.45%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.600 | 6.660 | 293,332 | +0.01(+0.15%) |
Apr 08, 2016 | 6.890 | 6.960 | 6.410 | 6.650 | 286,185 | -0.11(-1.63%) |
Apr 07, 2016 | 7.140 | 7.270 | 6.620 | 6.760 | 762,333 | -0.36(-5.06%) |
Apr 06, 2016 | 6.200 | 7.150 | 6.200 | 7.120 | 1,061,717 | +0.91(+14.65%) |
Apr 05, 2016 | 6.100 | 6.480 | 5.875 | 6.210 | 879,806 | -0.09(-1.43%) |
Apr 04, 2016 | 5.470 | 6.390 | 5.470 | 6.300 | 575,921 | +0.85(+15.60%) |
Apr 01, 2016 | 5.350 | 5.510 | 5.260 | 5.450 | 154,003 | +0.07(+1.30%) |
Mar 31, 2016 | 5.220 | 5.550 | 5.080 | 5.380 | 245,387 | +0.15(+2.87%) |
Mar 30, 2016 | 5.300 | 5.470 | 5.170 | 5.230 | 200,647 | -0.02(-0.38%) |
Mar 29, 2016 | 4.920 | 5.290 | 4.820 | 5.250 | 196,320 | +0.33(+6.71%) |
Mar 28, 2016 | 5.020 | 5.100 | 4.810 | 4.920 | 128,416 | -0.06(-1.20%) |
Mar 24, 2016 | 4.910 | 4.980 | 4.980 | 4.980 | 102,200 | +0.04(+0.81%) |
Mar 23, 2016 | 5.120 | 5.210 | 4.870 | 4.940 | 225,054 | -0.23(-4.45%) |
Mar 22, 2016 | 5.060 | 5.245 | 5.030 | 5.170 | 211,405 | +0.07(+1.37%) |
Mar 21, 2016 | 4.880 | 5.320 | 4.880 | 5.100 | 292,093 | +0.12(+2.41%) |
Mar 18, 2016 | 5.020 | 5.130 | 4.770 | 4.980 | 327,523 | +0.03(+0.61%) |
Mar 17, 2016 | 4.910 | 4.995 | 4.620 | 4.950 | 385,111 | +0.04(+0.81%) |
Mar 16, 2016 | 5.110 | 5.200 | 4.900 | 4.910 | 212,503 | -0.23(-4.47%) |
Mar 15, 2016 | 5.620 | 5.620 | 5.110 | 5.140 | 313,325 | -0.54(-9.51%) |
Mar 14, 2016 | 5.800 | 5.845 | 5.627 | 5.680 | 291,203 | -0.11(-1.90%) |
Mar 11, 2016 | 5.800 | 5.910 | 5.620 | 5.790 | 227,860 | +0.05(+0.87%) |
Mar 10, 2016 | 6.020 | 6.140 | 5.690 | 5.740 | 318,705 | -0.23(-3.85%) |
Mar 09, 2016 | 6.020 | 6.020 | 5.620 | 5.970 | 480,658 | -0.03(-0.50%) |
Mar 08, 2016 | 6.130 | 6.130 | 5.950 | 6.000 | 376,518 | -0.14(-2.28%) |
Mar 07, 2016 | 6.130 | 6.370 | 6.010 | 6.140 | 552,914 | -0.01(-0.16%) |
Mar 04, 2016 | 6.350 | 6.490 | 6.060 | 6.150 | 327,966 | -0.19(-3.00%) |
Mar 03, 2016 | 6.440 | 6.520 | 6.240 | 6.340 | 290,842 | -0.13(-2.01%) |
Mar 02, 2016 | 6.370 | 6.673 | 6.360 | 6.470 | 678,414 | +0.12(+1.89%) |