Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.460 | 5.500 | 5.350 | 5.430 | 166,933 | +0.04(+0.74%) |
Feb 27, 2017 | 5.410 | 5.525 | 5.350 | 5.390 | 117,939 | -0.07(-1.28%) |
Feb 24, 2017 | 5.350 | 5.540 | 5.350 | 5.460 | 121,733 | +0.05(+0.92%) |
Feb 23, 2017 | 5.530 | 5.553 | 5.400 | 5.410 | 136,444 | -0.09(-1.64%) |
Feb 22, 2017 | 5.500 | 5.580 | 5.490 | 5.500 | 76,126 | -0.05(-0.90%) |
Feb 21, 2017 | 5.600 | 5.740 | 5.510 | 5.550 | 144,532 | +0.00(+0.00%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Feb 16, 2017 | 5.650 | 5.700 | 5.560 | 5.600 | 114,120 | -0.05(-0.88%) |
Feb 15, 2017 | 5.820 | 5.850 | 5.550 | 5.650 | 175,604 | -0.17(-2.92%) |
Feb 14, 2017 | 5.720 | 5.880 | 5.650 | 5.820 | 200,071 | +0.22(+3.93%) |
Feb 13, 2017 | 6.050 | 6.110 | 5.530 | 5.600 | 361,111 | -0.49(-8.05%) |
Feb 10, 2017 | 6.170 | 6.230 | 5.950 | 6.090 | 105,773 | -0.09(-1.46%) |
Feb 09, 2017 | 6.170 | 6.260 | 6.030 | 6.180 | 58,445 | +0.05(+0.82%) |
Feb 08, 2017 | 5.970 | 6.180 | 5.860 | 6.130 | 115,209 | +0.17(+2.85%) |
Feb 07, 2017 | 6.140 | 6.160 | 5.800 | 5.960 | 156,356 | -0.16(-2.61%) |
Feb 06, 2017 | 6.040 | 6.210 | 6.040 | 6.120 | 98,328 | +0.08(+1.32%) |
Feb 03, 2017 | 6.310 | 6.420 | 6.030 | 6.040 | 135,197 | -0.22(-3.51%) |
Feb 02, 2017 | 5.900 | 6.300 | 5.900 | 6.260 | 136,523 | +0.35(+5.92%) |
Feb 01, 2017 | 5.850 | 6.000 | 5.820 | 5.910 | 86,673 | +0.11(+1.90%) |
Jan 31, 2017 | 6.000 | 6.050 | 5.650 | 5.800 | 124,313 | -0.18(-3.01%) |
Jan 30, 2017 | 5.900 | 6.000 | 5.880 | 5.980 | 91,193 | -0.02(-0.33%) |
Jan 27, 2017 | 5.910 | 6.130 | 5.820 | 6.000 | 107,052 | +0.14(+2.39%) |
Jan 26, 2017 | 6.150 | 6.180 | 5.780 | 5.860 | 84,837 | -0.24(-3.93%) |
Jan 25, 2017 | 5.780 | 6.150 | 5.720 | 6.100 | 130,853 | +0.35(+6.09%) |
Jan 24, 2017 | 5.720 | 5.880 | 5.657 | 5.750 | 51,538 | +0.04(+0.70%) |
Jan 23, 2017 | 5.820 | 5.880 | 5.700 | 5.710 | 63,602 | -0.13(-2.23%) |
Jan 20, 2017 | 5.710 | 5.850 | 5.640 | 5.840 | 79,284 | +0.10(+1.74%) |
Jan 19, 2017 | 5.800 | 5.850 | 5.570 | 5.740 | 105,322 | -0.12(-2.05%) |
Jan 18, 2017 | 5.810 | 5.900 | 5.770 | 5.860 | 83,776 | -0.05(-0.85%) |
Jan 17, 2017 | 5.580 | 5.940 | 5.540 | 5.910 | 153,617 | +0.29(+5.16%) |
Jan 13, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 116,982 | +0.09(+1.62%) |
Jan 11, 2017 | 5.680 | 5.680 | 5.520 | 5.550 | 196,186 | -0.08(-1.42%) |
Jan 10, 2017 | 5.910 | 5.910 | 5.530 | 5.630 | 314,209 | -0.26(-4.41%) |
Jan 09, 2017 | 5.950 | 5.950 | 5.750 | 5.890 | 177,768 | -0.04(-0.67%) |
Jan 06, 2017 | 6.000 | 6.070 | 5.860 | 5.930 | 52,987 | -0.13(-2.15%) |
Jan 05, 2017 | 6.010 | 6.100 | 5.987 | 6.060 | 108,361 | +0.10(+1.68%) |
Jan 04, 2017 | 6.050 | 6.200 | 5.750 | 5.960 | 247,058 | -0.03(-0.50%) |
Jan 03, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 183,219 | -0.16(-2.60%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
Dec 29, 2016 | 5.850 | 6.250 | 5.842 | 6.020 | 328,199 | +0.14(+2.38%) |
Dec 28, 2016 | 6.230 | 6.289 | 5.820 | 5.880 | 444,825 | -0.43(-6.81%) |
Dec 27, 2016 | 6.390 | 6.390 | 6.260 | 6.310 | 119,594 | -0.08(-1.25%) |
Dec 23, 2016 | 6.390 | 6.390 | 6.390 | 0 | +0.13(+2.08%) | |
Dec 22, 2016 | 6.100 | 6.309 | 6.030 | 6.260 | 187,006 | +0.09(+1.46%) |
Dec 21, 2016 | 6.290 | 6.290 | 6.000 | 6.170 | 98,361 | -0.13(-2.06%) |
Dec 20, 2016 | 6.310 | 6.430 | 6.160 | 6.300 | 76,572 | -0.01(-0.16%) |
Dec 19, 2016 | 6.520 | 6.580 | 6.220 | 6.310 | 101,937 | -0.15(-2.32%) |
Dec 16, 2016 | 6.170 | 6.580 | 6.170 | 6.460 | 130,924 | +0.22(+3.53%) |
Dec 15, 2016 | 6.250 | 6.250 | 6.070 | 6.240 | 133,795 | -0.09(-1.42%) |
Dec 14, 2016 | 6.540 | 6.540 | 6.300 | 6.330 | 82,120 | -0.19(-2.91%) |
Dec 13, 2016 | 6.470 | 6.665 | 6.420 | 6.520 | 95,302 | +0.08(+1.24%) |
Dec 12, 2016 | 6.570 | 6.690 | 6.430 | 6.440 | 97,838 | -0.21(-3.16%) |
Dec 09, 2016 | 6.650 | 6.740 | 6.570 | 6.650 | 66,745 | +0.00(+0.00%) |
Dec 08, 2016 | 6.640 | 6.660 | 6.560 | 6.650 | 62,699 | +0.10(+1.53%) |
Dec 07, 2016 | 6.690 | 6.780 | 6.350 | 6.550 | 85,500 | -0.17(-2.53%) |
Dec 06, 2016 | 6.680 | 6.750 | 6.520 | 6.720 | 110,456 | +0.15(+2.28%) |
Dec 05, 2016 | 6.810 | 6.910 | 6.248 | 6.570 | 181,698 | -0.17(-2.52%) |
Dec 02, 2016 | 6.750 | 6.880 | 6.550 | 6.740 | 158,692 | +0.25(+3.85%) |
Dec 01, 2016 | 7.330 | 7.340 | 6.400 | 6.490 | 573,528 | -0.86(-11.70%) |
Nov 30, 2016 | 7.900 | 7.930 | 7.250 | 7.350 | 325,204 | -0.61(-7.66%) |
Nov 29, 2016 | 8.030 | 8.170 | 7.890 | 7.960 | 94,101 | -0.02(-0.25%) |
Nov 28, 2016 | 7.780 | 8.020 | 7.700 | 7.980 | 116,632 | +0.16(+2.05%) |
Nov 25, 2016 | 7.830 | 7.840 | 7.730 | 7.820 | 11,927 | -0.01(-0.13%) |
Nov 23, 2016 | 7.830 | 7.830 | 7.830 | 0 | +0.04(+0.51%) | |
Nov 22, 2016 | 7.840 | 7.870 | 7.510 | 7.790 | 112,137 | +0.06(+0.78%) |
Nov 21, 2016 | 7.840 | 7.910 | 7.640 | 7.730 | 98,388 | -0.14(-1.78%) |
Nov 18, 2016 | 7.410 | 7.960 | 7.410 | 7.870 | 58,643 | +0.35(+4.65%) |
Nov 17, 2016 | 8.020 | 8.171 | 7.410 | 7.520 | 123,463 | -0.48(-6.00%) |
Nov 16, 2016 | 8.260 | 8.260 | 7.950 | 8.000 | 73,697 | -0.23(-2.79%) |
Nov 15, 2016 | 7.980 | 8.390 | 7.930 | 8.230 | 140,798 | +0.22(+2.75%) |
Nov 14, 2016 | 7.700 | 8.170 | 7.680 | 8.010 | 99,001 | +0.31(+4.03%) |
Nov 11, 2016 | 7.530 | 7.740 | 7.530 | 7.700 | 46,110 | +0.11(+1.45%) |
Nov 10, 2016 | 7.540 | 7.641 | 7.540 | 7.590 | 46,330 | +0.01(+0.13%) |
Nov 09, 2016 | 7.130 | 7.640 | 7.122 | 7.580 | 116,038 | +0.20(+2.71%) |
Nov 08, 2016 | 7.480 | 7.590 | 7.260 | 7.380 | 64,088 | -0.10(-1.34%) |
Nov 07, 2016 | 7.550 | 7.688 | 7.450 | 7.480 | 39,741 | -0.01(-0.13%) |
Nov 04, 2016 | 7.450 | 7.630 | 7.420 | 7.490 | 42,321 | -0.02(-0.27%) |
Nov 03, 2016 | 7.580 | 7.650 | 7.448 | 7.510 | 58,721 | -0.05(-0.66%) |
Nov 02, 2016 | 7.580 | 7.840 | 7.540 | 7.560 | 117,593 | -0.05(-0.66%) |
Nov 01, 2016 | 7.840 | 7.840 | 7.500 | 7.610 | 83,985 | -0.23(-2.93%) |
Oct 31, 2016 | 7.860 | 7.991 | 7.760 | 7.840 | 17,997 | -0.06(-0.76%) |
Oct 28, 2016 | 7.800 | 7.940 | 7.751 | 7.900 | 36,257 | +0.15(+1.94%) |
Oct 27, 2016 | 8.080 | 8.149 | 7.620 | 7.750 | 56,572 | -0.25(-3.12%) |
Oct 26, 2016 | 7.990 | 8.080 | 7.625 | 8.000 | 63,011 | +0.00(+0.00%) |
Oct 25, 2016 | 7.910 | 8.270 | 7.910 | 8.000 | 189,275 | +0.02(+0.25%) |
Oct 24, 2016 | 8.030 | 8.147 | 7.980 | 7.980 | 54,668 | -0.04(-0.50%) |
Oct 21, 2016 | 8.020 | 8.278 | 7.950 | 8.020 | 64,212 | -0.03(-0.37%) |
Oct 20, 2016 | 8.090 | 8.470 | 8.010 | 8.050 | 167,556 | -0.42(-4.96%) |
Oct 19, 2016 | 8.360 | 8.500 | 8.320 | 8.470 | 64,833 | +0.05(+0.59%) |
Oct 18, 2016 | 8.230 | 8.580 | 8.180 | 8.420 | 121,297 | +0.24(+2.93%) |
Oct 17, 2016 | 8.210 | 8.460 | 8.110 | 8.180 | 96,470 | -0.01(-0.12%) |
Oct 14, 2016 | 8.120 | 8.330 | 8.120 | 8.190 | 26,645 | +0.08(+0.99%) |
Oct 13, 2016 | 8.200 | 8.200 | 8.020 | 8.110 | 45,105 | -0.18(-2.17%) |
Oct 12, 2016 | 8.090 | 8.300 | 8.090 | 8.290 | 23,100 | +0.17(+2.09%) |
Oct 11, 2016 | 8.250 | 8.410 | 7.980 | 8.120 | 177,922 | -0.15(-1.81%) |
Oct 10, 2016 | 8.400 | 8.480 | 8.240 | 8.270 | 27,073 | +0.00(+0.00%) |
Oct 07, 2016 | 8.380 | 8.490 | 8.230 | 8.270 | 34,406 | +0.07(+0.85%) |
Oct 06, 2016 | 8.530 | 8.600 | 8.070 | 8.200 | 141,426 | -0.34(-3.98%) |
Oct 05, 2016 | 8.400 | 8.580 | 8.364 | 8.540 | 108,251 | +0.21(+2.52%) |
Oct 04, 2016 | 8.210 | 8.370 | 8.210 | 8.330 | 58,388 | +0.10(+1.22%) |
Oct 03, 2016 | 8.330 | 8.360 | 7.890 | 8.230 | 145,449 | -0.07(-0.84%) |
Sep 30, 2016 | 8.270 | 8.360 | 8.170 | 8.300 | 177,136 | +0.06(+0.73%) |
Sep 29, 2016 | 8.300 | 8.350 | 8.100 | 8.240 | 198,417 | -0.09(-1.08%) |
Sep 28, 2016 | 8.010 | 8.370 | 7.940 | 8.330 | 264,996 | +0.46(+5.84%) |
Sep 27, 2016 | 8.030 | 8.030 | 7.810 | 7.870 | 68,655 | -0.09(-1.13%) |
Sep 26, 2016 | 7.800 | 7.980 | 7.751 | 7.960 | 72,890 | +0.19(+2.45%) |
Sep 23, 2016 | 7.850 | 7.950 | 7.640 | 7.770 | 86,384 | -0.02(-0.26%) |
Sep 22, 2016 | 7.970 | 7.980 | 7.750 | 7.790 | 117,437 | +0.02(+0.26%) |
Sep 21, 2016 | 7.860 | 8.000 | 7.590 | 7.770 | 324,883 | +0.68(+9.59%) |
Sep 20, 2016 | 7.100 | 7.188 | 7.090 | 7.090 | 73,291 | -0.03(-0.42%) |
Sep 19, 2016 | 7.290 | 7.290 | 7.100 | 7.120 | 81,304 | -0.12(-1.66%) |
Sep 16, 2016 | 7.230 | 7.330 | 7.210 | 7.240 | 43,463 | -0.06(-0.82%) |
Sep 15, 2016 | 7.070 | 7.340 | 7.070 | 7.300 | 67,319 | +0.20(+2.82%) |
Sep 14, 2016 | 7.210 | 7.220 | 7.010 | 7.100 | 75,957 | -0.08(-1.11%) |
Sep 13, 2016 | 7.310 | 7.380 | 7.080 | 7.180 | 67,233 | -0.25(-3.36%) |
Sep 12, 2016 | 7.120 | 7.450 | 7.100 | 7.430 | 113,768 | +0.23(+3.19%) |
Sep 09, 2016 | 7.540 | 7.580 | 7.150 | 7.200 | 98,836 | -0.45(-5.88%) |
Sep 08, 2016 | 7.410 | 7.690 | 7.380 | 7.650 | 105,874 | +0.25(+3.38%) |
Sep 07, 2016 | 7.410 | 7.440 | 7.290 | 7.400 | 50,172 | -0.02(-0.27%) |
Sep 06, 2016 | 7.450 | 7.485 | 7.290 | 7.420 | 61,387 | -0.04(-0.54%) |
Sep 02, 2016 | 7.760 | 7.460 | 7.460 | 7.460 | 87,500 | +0.11(+1.50%) |
Sep 01, 2016 | 7.500 | 7.500 | 7.150 | 7.350 | 88,246 | -0.12(-1.61%) |
Aug 31, 2016 | 7.960 | 7.960 | 7.320 | 7.470 | 51,888 | +0.01(+0.13%) |
Aug 30, 2016 | 8.410 | 8.410 | 7.240 | 7.460 | 72,055 | +0.07(+0.95%) |
Aug 29, 2016 | 7.510 | 7.530 | 7.370 | 7.390 | 60,533 | -0.01(-0.14%) |
Aug 26, 2016 | 7.350 | 7.530 | 7.250 | 7.400 | 71,125 | +0.18(+2.49%) |
Aug 25, 2016 | 7.400 | 7.540 | 7.200 | 7.220 | 76,133 | -0.16(-2.17%) |
Aug 24, 2016 | 7.510 | 7.510 | 7.310 | 7.380 | 56,243 | -0.08(-1.07%) |
Aug 23, 2016 | 7.590 | 7.640 | 7.450 | 7.460 | 94,732 | -0.10(-1.32%) |
Aug 22, 2016 | 7.950 | 8.200 | 7.170 | 7.560 | 348,951 | -0.30(-3.82%) |
Aug 19, 2016 | 7.820 | 8.020 | 7.680 | 7.860 | 121,058 | -0.05(-0.63%) |
Aug 18, 2016 | 7.920 | 7.990 | 7.820 | 7.910 | 120,970 | +0.07(+0.89%) |
Aug 17, 2016 | 8.050 | 8.070 | 7.811 | 7.840 | 97,219 | -0.23(-2.85%) |
Aug 16, 2016 | 8.200 | 8.340 | 8.050 | 8.070 | 187,943 | -0.13(-1.59%) |
Aug 15, 2016 | 8.520 | 8.550 | 8.200 | 8.200 | 95,894 | -0.21(-2.50%) |
Aug 12, 2016 | 8.290 | 8.459 | 8.120 | 8.410 | 112,509 | +0.12(+1.45%) |
Aug 11, 2016 | 8.230 | 8.490 | 8.160 | 8.290 | 71,518 | +0.18(+2.22%) |
Aug 10, 2016 | 8.950 | 8.987 | 8.060 | 8.110 | 221,950 | -0.79(-8.88%) |
Aug 09, 2016 | 8.800 | 8.930 | 8.680 | 8.900 | 113,502 | +0.26(+3.01%) |
Aug 08, 2016 | 8.640 | 8.760 | 8.580 | 8.640 | 49,926 | +0.03(+0.35%) |
Aug 05, 2016 | 8.560 | 8.810 | 8.480 | 8.610 | 167,000 | -0.02(-0.23%) |
Aug 04, 2016 | 8.160 | 8.870 | 8.160 | 8.630 | 349,616 | +0.47(+5.76%) |
Aug 03, 2016 | 8.110 | 8.430 | 8.110 | 8.160 | 174,062 | -0.08(-0.97%) |
Aug 02, 2016 | 7.830 | 8.400 | 7.620 | 8.240 | 409,270 | +0.48(+6.19%) |
Aug 01, 2016 | 7.530 | 7.959 | 7.420 | 7.760 | 287,409 | +0.65(+9.14%) |
Jul 29, 2016 | 7.040 | 8.050 | 7.010 | 7.110 | 655,441 | +0.34(+5.02%) |
Jul 28, 2016 | 7.010 | 7.060 | 6.750 | 6.770 | 179,052 | -0.32(-4.51%) |
Jul 27, 2016 | 7.110 | 7.245 | 6.990 | 7.090 | 269,162 | -0.14(-1.94%) |
Jul 26, 2016 | 7.470 | 7.600 | 7.190 | 7.230 | 199,300 | -0.37(-4.87%) |
Jul 25, 2016 | 7.680 | 7.680 | 7.460 | 7.600 | 56,847 | -0.10(-1.30%) |
Jul 22, 2016 | 7.320 | 7.780 | 7.320 | 7.700 | 128,154 | +0.22(+2.94%) |
Jul 21, 2016 | 7.310 | 7.480 | 7.310 | 7.480 | 72,522 | +0.07(+0.94%) |
Jul 20, 2016 | 7.460 | 7.600 | 7.370 | 7.410 | 62,112 | -0.13(-1.72%) |
Jul 19, 2016 | 7.450 | 7.595 | 7.450 | 7.540 | 60,960 | -0.01(-0.13%) |
Jul 18, 2016 | 7.500 | 7.615 | 7.440 | 7.550 | 60,692 | +0.07(+0.94%) |
Jul 15, 2016 | 7.650 | 7.670 | 7.410 | 7.480 | 40,601 | -0.10(-1.32%) |
Jul 14, 2016 | 7.550 | 7.750 | 7.500 | 7.580 | 56,772 | +0.01(+0.13%) |
Jul 13, 2016 | 7.500 | 7.590 | 7.290 | 7.570 | 80,564 | +0.11(+1.47%) |
Jul 12, 2016 | 7.510 | 7.620 | 7.445 | 7.460 | 96,789 | +0.00(+0.00%) |
Jul 11, 2016 | 7.500 | 7.700 | 7.440 | 7.460 | 127,551 | +0.00(+0.00%) |
Jul 08, 2016 | 7.600 | 7.802 | 7.410 | 7.460 | 102,590 | -0.15(-1.97%) |
Jul 07, 2016 | 7.550 | 7.690 | 7.550 | 7.610 | 56,109 | -0.01(-0.13%) |
Jul 06, 2016 | 7.530 | 7.740 | 7.480 | 7.620 | 55,693 | +0.06(+0.79%) |
Jul 05, 2016 | 7.600 | 7.790 | 7.530 | 7.560 | 67,124 | -0.06(-0.79%) |
Jul 01, 2016 | 7.450 | 7.620 | 7.620 | 7.620 | 100,200 | +0.22(+2.97%) |
Jun 30, 2016 | 7.500 | 7.650 | 7.270 | 7.400 | 123,850 | -0.16(-2.12%) |
Jun 29, 2016 | 7.270 | 7.740 | 7.270 | 7.560 | 61,205 | -0.02(-0.26%) |
Jun 28, 2016 | 7.350 | 7.700 | 7.243 | 7.580 | 253,926 | +0.39(+5.42%) |
Jun 27, 2016 | 6.800 | 7.286 | 6.790 | 7.190 | 117,038 | +0.11(+1.55%) |
Jun 24, 2016 | 6.780 | 7.405 | 6.780 | 7.080 | 128,635 | -0.10(-1.39%) |
Jun 23, 2016 | 7.250 | 7.510 | 7.070 | 7.180 | 141,664 | -0.04(-0.55%) |
Jun 22, 2016 | 7.240 | 7.490 | 7.150 | 7.220 | 104,833 | +0.09(+1.26%) |
Jun 21, 2016 | 7.100 | 7.240 | 7.090 | 7.130 | 39,843 | +0.02(+0.28%) |
Jun 20, 2016 | 6.710 | 7.290 | 6.710 | 7.110 | 176,226 | +0.33(+4.87%) |
Jun 17, 2016 | 7.080 | 7.190 | 6.740 | 6.780 | 190,862 | -0.30(-4.24%) |
Jun 16, 2016 | 7.010 | 7.110 | 6.800 | 7.080 | 73,552 | +0.05(+0.71%) |
Jun 15, 2016 | 6.900 | 7.180 | 6.900 | 7.030 | 122,506 | -0.03(-0.42%) |
Jun 14, 2016 | 7.100 | 7.260 | 6.970 | 7.060 | 181,031 | -0.10(-1.40%) |
Jun 13, 2016 | 7.200 | 7.720 | 7.120 | 7.160 | 165,686 | -0.17(-2.32%) |
Jun 10, 2016 | 7.410 | 7.410 | 7.220 | 7.330 | 107,880 | -0.17(-2.27%) |
Jun 09, 2016 | 7.310 | 7.580 | 7.120 | 7.500 | 159,968 | +0.10(+1.35%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.180 | 7.400 | 172,934 | -0.25(-3.27%) |
Jun 07, 2016 | 7.580 | 7.880 | 7.300 | 7.650 | 108,535 | +0.06(+0.79%) |
Jun 06, 2016 | 8.060 | 8.060 | 7.400 | 7.590 | 203,085 | +0.19(+2.57%) |
Jun 03, 2016 | 7.100 | 7.780 | 7.060 | 7.400 | 82,329 | +0.25(+3.50%) |
Jun 02, 2016 | 7.280 | 7.290 | 7.040 | 7.150 | 102,301 | -0.20(-2.72%) |
Jun 01, 2016 | 7.000 | 7.350 | 6.821 | 7.350 | 157,665 | +0.28(+3.96%) |
May 31, 2016 | 7.360 | 7.400 | 7.000 | 7.070 | 139,785 | -0.36(-4.85%) |
May 27, 2016 | 7.800 | 7.430 | 7.430 | 7.430 | 153,800 | -0.43(-5.47%) |
May 26, 2016 | 7.700 | 7.960 | 7.260 | 7.860 | 383,979 | +0.38(+5.08%) |
May 25, 2016 | 7.140 | 7.500 | 7.070 | 7.480 | 116,550 | +0.33(+4.62%) |
May 24, 2016 | 6.740 | 7.240 | 6.700 | 7.150 | 194,914 | +0.49(+7.36%) |
May 23, 2016 | 6.760 | 6.930 | 6.626 | 6.660 | 99,279 | -0.07(-1.04%) |
May 20, 2016 | 6.640 | 6.780 | 6.610 | 6.730 | 97,992 | +0.09(+1.36%) |
May 19, 2016 | 7.020 | 7.020 | 6.390 | 6.640 | 135,101 | +0.01(+0.15%) |
May 18, 2016 | 6.710 | 6.791 | 6.620 | 6.630 | 61,792 | -0.08(-1.19%) |
May 17, 2016 | 6.680 | 6.680 | 6.660 | 6.710 | 66,551 | -0.03(-0.45%) |
May 16, 2016 | 6.830 | 6.830 | 6.530 | 6.740 | 174,006 | +0.17(+2.59%) |
May 13, 2016 | 6.710 | 6.880 | 6.530 | 6.570 | 106,368 | -0.19(-2.81%) |
May 12, 2016 | 7.040 | 7.050 | 6.640 | 6.760 | 117,936 | -0.27(-3.84%) |
May 11, 2016 | 6.960 | 7.220 | 6.760 | 7.030 | 98,844 | +0.00(+0.00%) |
May 10, 2016 | 6.690 | 7.120 | 6.670 | 7.030 | 176,804 | +0.30(+4.46%) |
May 09, 2016 | 7.220 | 7.220 | 6.510 | 6.730 | 137,420 | -0.07(-1.03%) |
May 06, 2016 | 6.710 | 7.270 | 6.660 | 6.800 | 171,639 | -0.01(-0.15%) |
May 05, 2016 | 6.810 | 6.980 | 6.710 | 6.810 | 93,692 | -0.03(-0.44%) |
May 04, 2016 | 6.960 | 7.050 | 6.720 | 6.840 | 208,762 | +0.04(+0.59%) |
May 03, 2016 | 7.050 | 7.050 | 6.780 | 6.800 | 146,186 | -0.11(-1.59%) |
May 02, 2016 | 7.240 | 7.360 | 6.810 | 6.910 | 318,140 | -0.34(-4.69%) |
Apr 29, 2016 | 6.760 | 7.380 | 6.380 | 7.250 | 778,108 | +0.39(+5.69%) |
Apr 28, 2016 | 7.810 | 7.810 | 6.600 | 6.860 | 893,770 | -0.75(-9.86%) |
Apr 27, 2016 | 7.720 | 7.860 | 7.360 | 7.610 | 605,604 | -0.11(-1.42%) |
Apr 26, 2016 | 8.660 | 9.050 | 7.260 | 7.720 | 1,976,784 | -1.54(-16.63%) |
Apr 25, 2016 | 9.800 | 9.800 | 9.050 | 9.260 | 532,308 | -0.66(-6.65%) |
Apr 22, 2016 | 9.810 | 9.920 | 9.230 | 9.920 | 373,302 | +0.48(+5.08%) |
Apr 21, 2016 | 9.130 | 9.560 | 9.000 | 9.440 | 377,941 | +0.39(+4.31%) |
Apr 20, 2016 | 9.240 | 9.330 | 8.920 | 9.050 | 246,367 | -0.19(-2.06%) |
Apr 19, 2016 | 9.380 | 9.560 | 9.200 | 9.240 | 165,874 | -0.09(-0.96%) |
Apr 18, 2016 | 9.180 | 9.370 | 8.700 | 9.330 | 512,742 | +0.10(+1.08%) |
Apr 15, 2016 | 9.350 | 9.710 | 9.230 | 9.230 | 283,100 | -0.14(-1.49%) |
Apr 14, 2016 | 9.170 | 9.750 | 9.070 | 9.370 | 352,246 | +0.16(+1.74%) |
Apr 13, 2016 | 9.590 | 9.840 | 9.120 | 9.210 | 330,732 | -0.37(-3.86%) |
Apr 12, 2016 | 9.610 | 10.14 | 9.101 | 9.580 | 422,405 | +0.01(+0.10%) |
Apr 11, 2016 | 10.90 | 11.23 | 9.420 | 9.570 | 910,953 | -1.23(-11.39%) |
Apr 08, 2016 | 8.300 | 10.91 | 8.294 | 10.80 | 1,654,125 | +2.66(+32.68%) |
Apr 07, 2016 | 8.520 | 8.940 | 8.070 | 8.140 | 440,287 | -0.40(-4.68%) |
Apr 06, 2016 | 8.550 | 8.800 | 8.370 | 8.540 | 287,604 | +0.02(+0.23%) |
Apr 05, 2016 | 9.010 | 9.050 | 8.480 | 8.520 | 392,661 | -0.53(-5.86%) |
Apr 04, 2016 | 9.250 | 9.340 | 9.010 | 9.050 | 159,118 | -0.09(-0.98%) |
Apr 01, 2016 | 9.590 | 9.700 | 9.010 | 9.140 | 443,928 | -0.63(-6.45%) |
Mar 31, 2016 | 10.05 | 10.13 | 9.770 | 9.770 | 98,974 | -0.22(-2.20%) |
Mar 30, 2016 | 10.11 | 10.23 | 9.910 | 9.990 | 129,084 | -0.11(-1.09%) |
Mar 29, 2016 | 10.07 | 10.30 | 9.640 | 10.10 | 143,476 | -0.02(-0.20%) |
Mar 28, 2016 | 10.41 | 10.47 | 10.07 | 10.12 | 144,966 | -0.29(-2.79%) |
Mar 24, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 109,500 | -0.12(-1.14%) |
Mar 23, 2016 | 10.44 | 10.63 | 10.22 | 10.53 | 252,542 | +0.05(+0.48%) |
Mar 22, 2016 | 10.60 | 10.89 | 10.40 | 10.48 | 333,412 | -0.22(-2.06%) |
Mar 21, 2016 | 10.80 | 11.11 | 10.57 | 10.70 | 309,683 | +0.04(+0.38%) |
Mar 18, 2016 | 11.16 | 11.34 | 10.10 | 10.66 | 463,242 | -0.45(-4.05%) |
Mar 17, 2016 | 9.740 | 11.47 | 9.710 | 11.11 | 944,510 | +1.46(+15.13%) |
Mar 16, 2016 | 10.47 | 10.49 | 8.750 | 9.650 | 1,576,230 | -1.00(-9.39%) |
Mar 15, 2016 | 12.50 | 12.63 | 10.56 | 10.65 | 660,056 | -1.94(-15.41%) |
Mar 14, 2016 | 12.57 | 13.33 | 12.07 | 12.59 | 298,105 | -0.02(-0.16%) |
Mar 11, 2016 | 13.90 | 13.97 | 12.21 | 12.61 | 1,402,831 | -1.06(-7.75%) |
Mar 10, 2016 | 13.87 | 13.97 | 13.57 | 13.67 | 180,518 | -0.18(-1.30%) |
Mar 09, 2016 | 13.54 | 14.09 | 13.36 | 13.85 | 321,907 | +0.55(+4.14%) |
Mar 08, 2016 | 13.66 | 13.72 | 12.91 | 13.30 | 297,469 | -0.25(-1.85%) |
Mar 07, 2016 | 12.73 | 13.84 | 12.73 | 13.55 | 501,636 | +0.76(+5.94%) |
Mar 04, 2016 | 13.47 | 13.80 | 12.51 | 12.79 | 473,092 | -0.61(-4.55%) |
Mar 03, 2016 | 12.88 | 13.81 | 12.81 | 13.40 | 529,804 | +0.52(+4.04%) |
Mar 02, 2016 | 12.38 | 13.00 | 12.23 | 12.88 | 191,503 | +0.49(+3.95%) |