Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.530 | 5.600 | 5.490 | 5.560 | 46,680 | +0.03(+0.54%) |
Jan 30, 2017 | 5.860 | 5.860 | 5.520 | 5.530 | 60,494 | -0.36(-6.11%) |
Jan 27, 2017 | 6.020 | 6.020 | 5.860 | 5.890 | 44,505 | -0.13(-2.16%) |
Jan 26, 2017 | 6.070 | 6.100 | 6.020 | 6.020 | 24,243 | -0.02(-0.33%) |
Jan 25, 2017 | 6.000 | 6.050 | 5.930 | 6.040 | 21,477 | +0.10(+1.68%) |
Jan 24, 2017 | 5.950 | 6.020 | 5.850 | 5.940 | 32,712 | +0.05(+0.85%) |
Jan 23, 2017 | 5.830 | 5.920 | 5.790 | 5.890 | 75,723 | +0.02(+0.34%) |
Jan 20, 2017 | 5.950 | 6.000 | 5.870 | 5.870 | 25,546 | -0.12(-2.00%) |
Jan 19, 2017 | 6.110 | 6.110 | 5.940 | 5.990 | 44,438 | -0.11(-1.80%) |
Jan 18, 2017 | 6.180 | 6.200 | 6.040 | 6.100 | 23,135 | -0.02(-0.33%) |
Jan 17, 2017 | 6.180 | 6.180 | 6.060 | 6.120 | 75,752 | -0.10(-1.61%) |
Jan 13, 2017 | 6.220 | 6.220 | 6.220 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.060 | 6.300 | 6.060 | 6.190 | 61,705 | +0.11(+1.81%) |
Jan 11, 2017 | 6.010 | 6.120 | 5.960 | 6.080 | 47,349 | +0.12(+2.01%) |
Jan 10, 2017 | 6.040 | 6.230 | 5.920 | 5.960 | 77,892 | -0.07(-1.16%) |
Jan 09, 2017 | 6.110 | 6.110 | 6.000 | 6.030 | 30,574 | -0.07(-1.15%) |
Jan 06, 2017 | 6.130 | 6.220 | 6.075 | 6.100 | 29,872 | +0.00(+0.00%) |
Jan 05, 2017 | 6.250 | 6.289 | 6.090 | 6.100 | 41,719 | -0.17(-2.71%) |
Jan 04, 2017 | 6.140 | 6.320 | 6.100 | 6.270 | 57,096 | +0.14(+2.28%) |
Jan 03, 2017 | 6.010 | 6.150 | 6.010 | 6.130 | 68,369 | +0.10(+1.66%) |
Dec 30, 2016 | 6.030 | 6.030 | 6.030 | 0 | -0.07(-1.15%) | |
Dec 29, 2016 | 6.130 | 6.280 | 6.060 | 6.100 | 50,700 | -0.18(-2.87%) |
Dec 28, 2016 | 6.490 | 6.500 | 6.250 | 6.280 | 99,396 | -0.30(-4.56%) |
Dec 27, 2016 | 6.890 | 6.890 | 6.440 | 6.580 | 81,620 | -0.29(-4.22%) |
Dec 23, 2016 | 6.870 | 6.870 | 6.870 | 0 | +0.12(+1.78%) | |
Dec 22, 2016 | 6.850 | 6.880 | 6.610 | 6.750 | 105,465 | -0.15(-2.17%) |
Dec 21, 2016 | 6.970 | 7.116 | 6.850 | 6.900 | 52,741 | +0.02(+0.29%) |
Dec 20, 2016 | 7.240 | 7.240 | 6.790 | 6.880 | 138,365 | -0.48(-6.52%) |
Dec 19, 2016 | 7.170 | 7.550 | 7.170 | 7.360 | 152,195 | +0.16(+2.22%) |
Dec 16, 2016 | 6.950 | 7.330 | 6.910 | 7.200 | 1,215,617 | +0.23(+3.30%) |
Dec 15, 2016 | 6.900 | 7.040 | 6.860 | 6.970 | 182,603 | +0.03(+0.43%) |
Dec 14, 2016 | 7.020 | 7.090 | 6.900 | 6.940 | 115,940 | -0.13(-1.84%) |
Dec 13, 2016 | 7.010 | 7.130 | 6.960 | 7.070 | 103,523 | -0.03(-0.42%) |
Dec 12, 2016 | 7.360 | 7.360 | 7.010 | 7.100 | 153,571 | -0.07(-0.98%) |
Dec 09, 2016 | 7.500 | 7.500 | 7.110 | 7.170 | 102,895 | -0.28(-3.76%) |
Dec 08, 2016 | 7.550 | 7.550 | 7.290 | 7.450 | 84,913 | -0.13(-1.72%) |
Dec 07, 2016 | 7.540 | 7.610 | 7.390 | 7.580 | 51,667 | -0.03(-0.39%) |
Dec 06, 2016 | 7.240 | 7.690 | 7.240 | 7.610 | 92,439 | +0.40(+5.55%) |
Dec 05, 2016 | 7.040 | 7.230 | 6.990 | 7.210 | 75,845 | +0.20(+2.85%) |
Dec 02, 2016 | 7.030 | 7.160 | 6.960 | 7.010 | 31,800 | -0.03(-0.43%) |
Dec 01, 2016 | 7.050 | 7.100 | 6.690 | 7.040 | 66,322 | -0.03(-0.42%) |
Nov 30, 2016 | 7.150 | 7.230 | 7.000 | 7.070 | 56,087 | +0.02(+0.28%) |
Nov 29, 2016 | 7.000 | 7.090 | 7.000 | 7.050 | 23,623 | +0.06(+0.86%) |
Nov 28, 2016 | 7.050 | 7.080 | 6.980 | 6.990 | 34,550 | -0.14(-1.96%) |
Nov 25, 2016 | 7.300 | 7.300 | 7.050 | 7.130 | 29,815 | -0.23(-3.13%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Nov 22, 2016 | 7.350 | 7.420 | 7.275 | 7.410 | 37,435 | +0.04(+0.54%) |
Nov 21, 2016 | 7.290 | 7.410 | 7.220 | 7.370 | 46,589 | +0.00(+0.00%) |
Nov 18, 2016 | 7.500 | 7.500 | 7.270 | 7.370 | 60,856 | -0.29(-3.79%) |
Nov 17, 2016 | 7.710 | 7.710 | 7.600 | 7.660 | 55,454 | +0.04(+0.52%) |
Nov 16, 2016 | 7.610 | 7.700 | 7.530 | 7.620 | 75,032 | +0.01(+0.13%) |
Nov 15, 2016 | 7.770 | 7.770 | 7.430 | 7.610 | 106,050 | -0.16(-2.06%) |
Nov 14, 2016 | 7.430 | 7.775 | 7.420 | 7.770 | 120,799 | +0.49(+6.73%) |
Nov 11, 2016 | 7.250 | 7.350 | 7.150 | 7.280 | 193,278 | +0.03(+0.41%) |
Nov 10, 2016 | 7.450 | 7.450 | 6.910 | 7.250 | 178,321 | +0.13(+1.83%) |
Nov 09, 2016 | 6.770 | 7.190 | 6.530 | 7.120 | 104,369 | +0.32(+4.71%) |
Nov 08, 2016 | 6.620 | 6.820 | 6.600 | 6.800 | 39,157 | +0.17(+2.56%) |
Nov 07, 2016 | 6.640 | 6.660 | 6.457 | 6.630 | 35,369 | +0.20(+3.11%) |
Nov 04, 2016 | 6.550 | 6.550 | 6.420 | 6.430 | 58,123 | -0.10(-1.53%) |
Nov 03, 2016 | 6.610 | 6.800 | 6.440 | 6.530 | 56,379 | -0.06(-0.91%) |
Nov 02, 2016 | 6.880 | 6.880 | 6.560 | 6.590 | 64,562 | -0.28(-4.08%) |
Nov 01, 2016 | 7.045 | 7.045 | 6.790 | 6.870 | 65,844 | +0.08(+1.18%) |
Oct 31, 2016 | 7.060 | 7.060 | 6.720 | 6.790 | 69,062 | -0.28(-3.96%) |
Oct 28, 2016 | 7.140 | 7.140 | 6.970 | 7.070 | 20,650 | -0.02(-0.28%) |
Oct 27, 2016 | 7.100 | 7.200 | 7.090 | 7.090 | 27,298 | +0.02(+0.28%) |
Oct 26, 2016 | 6.880 | 7.130 | 6.851 | 7.070 | 23,256 | -0.16(-2.21%) |
Oct 25, 2016 | 7.060 | 7.260 | 7.060 | 7.230 | 22,092 | +0.16(+2.26%) |
Oct 24, 2016 | 7.140 | 7.140 | 7.040 | 7.070 | 37,083 | +0.01(+0.14%) |
Oct 21, 2016 | 6.910 | 7.100 | 6.910 | 7.060 | 18,750 | +0.09(+1.29%) |
Oct 20, 2016 | 6.870 | 7.040 | 6.780 | 6.970 | 52,895 | +0.11(+1.60%) |
Oct 19, 2016 | 6.760 | 6.870 | 6.760 | 6.860 | 43,423 | +0.09(+1.33%) |
Oct 18, 2016 | 6.910 | 6.910 | 6.740 | 6.770 | 29,300 | -0.13(-1.88%) |
Oct 17, 2016 | 6.700 | 6.910 | 6.630 | 6.900 | 75,518 | +0.19(+2.83%) |
Oct 14, 2016 | 6.860 | 6.950 | 6.690 | 6.710 | 42,034 | -0.17(-2.47%) |
Oct 13, 2016 | 7.110 | 7.110 | 6.860 | 6.880 | 32,831 | -0.26(-3.64%) |
Oct 12, 2016 | 7.150 | 7.470 | 7.110 | 7.140 | 33,540 | +0.04(+0.56%) |
Oct 11, 2016 | 7.020 | 7.130 | 6.959 | 7.100 | 55,282 | -0.05(-0.70%) |
Oct 10, 2016 | 6.990 | 7.180 | 6.990 | 7.150 | 66,549 | +0.11(+1.56%) |
Oct 07, 2016 | 7.050 | 7.200 | 6.970 | 7.040 | 70,669 | -0.01(-0.14%) |
Oct 06, 2016 | 7.020 | 7.060 | 6.850 | 7.050 | 83,167 | -0.12(-1.67%) |
Oct 05, 2016 | 7.190 | 7.200 | 6.920 | 7.170 | 70,518 | -0.07(-0.97%) |
Oct 04, 2016 | 7.400 | 7.400 | 7.200 | 7.240 | 53,943 | -0.18(-2.43%) |
Oct 03, 2016 | 7.430 | 7.540 | 7.340 | 7.420 | 23,074 | -0.07(-0.93%) |
Sep 30, 2016 | 7.470 | 7.570 | 7.370 | 7.490 | 111,196 | +0.06(+0.81%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.170 | 7.430 | 59,199 | -0.18(-2.37%) |
Sep 28, 2016 | 7.560 | 7.640 | 7.540 | 7.610 | 30,589 | +0.05(+0.66%) |
Sep 27, 2016 | 7.485 | 7.650 | 7.485 | 7.560 | 30,917 | +0.09(+1.20%) |
Sep 26, 2016 | 7.080 | 7.490 | 7.080 | 7.470 | 42,881 | +0.37(+5.21%) |
Sep 23, 2016 | 7.020 | 7.150 | 7.020 | 7.100 | 42,918 | +0.03(+0.42%) |
Sep 22, 2016 | 6.800 | 7.160 | 6.800 | 7.070 | 76,593 | +0.29(+4.28%) |
Sep 21, 2016 | 6.740 | 6.790 | 6.610 | 6.780 | 28,282 | +0.08(+1.19%) |
Sep 20, 2016 | 7.000 | 7.000 | 6.380 | 6.700 | 122,442 | +0.11(+1.67%) |
Sep 19, 2016 | 6.670 | 6.720 | 6.520 | 6.590 | 41,212 | -0.07(-1.05%) |
Sep 16, 2016 | 6.740 | 6.740 | 6.480 | 6.660 | 94,509 | +0.00(+0.00%) |
Sep 15, 2016 | 6.750 | 6.750 | 6.600 | 6.660 | 48,835 | -0.03(-0.45%) |
Sep 14, 2016 | 6.790 | 6.790 | 6.481 | 6.690 | 35,994 | -0.05(-0.74%) |
Sep 13, 2016 | 6.840 | 6.880 | 6.654 | 6.740 | 35,482 | -0.09(-1.32%) |
Sep 12, 2016 | 6.570 | 6.840 | 6.560 | 6.830 | 57,512 | +0.38(+5.89%) |
Sep 09, 2016 | 6.580 | 6.730 | 6.420 | 6.450 | 53,110 | -0.09(-1.38%) |
Sep 08, 2016 | 6.410 | 6.550 | 6.380 | 6.540 | 31,256 | +0.15(+2.35%) |
Sep 07, 2016 | 6.130 | 6.450 | 6.130 | 6.390 | 44,795 | +0.23(+3.73%) |
Sep 06, 2016 | 6.030 | 6.230 | 6.030 | 6.160 | 20,500 | +0.18(+3.01%) |
Sep 02, 2016 | 6.000 | 5.980 | 5.980 | 5.980 | 37,600 | +0.07(+1.18%) |
Sep 01, 2016 | 5.840 | 5.970 | 5.650 | 5.910 | 60,312 | +0.02(+0.34%) |
Aug 31, 2016 | 6.050 | 6.050 | 5.880 | 5.890 | 62,695 | -0.19(-3.13%) |
Aug 30, 2016 | 6.140 | 6.190 | 6.070 | 6.080 | 22,192 | +0.00(+0.00%) |
Aug 29, 2016 | 6.030 | 6.080 | 5.880 | 6.080 | 34,012 | -0.09(-1.46%) |
Aug 26, 2016 | 6.360 | 6.360 | 6.080 | 6.170 | 43,888 | -0.25(-3.89%) |
Aug 25, 2016 | 6.230 | 6.460 | 6.130 | 6.420 | 25,471 | +0.02(+0.31%) |
Aug 24, 2016 | 6.500 | 6.500 | 6.350 | 6.400 | 41,269 | -0.15(-2.29%) |
Aug 23, 2016 | 6.490 | 6.680 | 6.490 | 6.550 | 51,067 | +0.08(+1.24%) |
Aug 22, 2016 | 6.770 | 6.770 | 6.450 | 6.470 | 59,526 | -0.36(-5.27%) |
Aug 19, 2016 | 6.790 | 6.900 | 6.660 | 6.830 | 49,139 | +0.05(+0.74%) |
Aug 18, 2016 | 6.750 | 6.940 | 6.720 | 6.780 | 35,143 | -0.09(-1.31%) |
Aug 17, 2016 | 7.120 | 7.120 | 6.810 | 6.870 | 41,264 | -0.20(-2.83%) |
Aug 16, 2016 | 7.070 | 7.170 | 7.070 | 7.070 | 64,091 | +0.00(+0.00%) |
Aug 15, 2016 | 6.900 | 7.100 | 6.860 | 7.070 | 77,462 | +0.21(+3.06%) |
Aug 12, 2016 | 6.740 | 6.920 | 6.740 | 6.860 | 45,848 | +0.14(+2.08%) |
Aug 11, 2016 | 6.560 | 6.730 | 6.450 | 6.720 | 33,284 | +0.15(+2.28%) |
Aug 10, 2016 | 6.740 | 6.845 | 6.520 | 6.570 | 32,266 | -0.15(-2.23%) |
Aug 09, 2016 | 6.610 | 6.740 | 6.545 | 6.720 | 36,128 | +0.16(+2.44%) |
Aug 08, 2016 | 6.680 | 6.690 | 6.520 | 6.560 | 45,978 | -0.12(-1.80%) |
Aug 05, 2016 | 6.530 | 6.720 | 6.530 | 6.680 | 47,680 | +0.12(+1.83%) |
Aug 04, 2016 | 6.470 | 6.690 | 6.470 | 6.560 | 37,999 | +0.06(+0.92%) |
Aug 03, 2016 | 6.360 | 6.500 | 6.360 | 6.500 | 29,104 | +0.10(+1.56%) |
Aug 02, 2016 | 6.270 | 6.462 | 6.270 | 6.400 | 53,539 | +0.13(+2.07%) |
Aug 01, 2016 | 6.200 | 6.470 | 6.200 | 6.270 | 41,566 | +0.07(+1.13%) |
Jul 29, 2016 | 6.030 | 6.360 | 5.970 | 6.200 | 137,398 | +0.13(+2.14%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.920 | 6.070 | 48,118 | -0.02(-0.33%) |
Jul 27, 2016 | 6.160 | 6.160 | 6.010 | 6.090 | 88,555 | -0.16(-2.56%) |
Jul 26, 2016 | 6.460 | 6.460 | 6.170 | 6.250 | 44,306 | -0.20(-3.10%) |
Jul 25, 2016 | 6.430 | 6.610 | 6.330 | 6.450 | 54,017 | -0.03(-0.46%) |
Jul 22, 2016 | 6.660 | 6.660 | 6.430 | 6.480 | 32,202 | -0.20(-2.99%) |
Jul 21, 2016 | 6.580 | 6.690 | 6.510 | 6.680 | 65,894 | +0.05(+0.75%) |
Jul 20, 2016 | 6.680 | 6.680 | 6.500 | 6.630 | 75,441 | -0.05(-0.75%) |
Jul 19, 2016 | 6.850 | 6.850 | 6.520 | 6.680 | 51,393 | -0.19(-2.77%) |
Jul 18, 2016 | 6.850 | 6.900 | 6.700 | 6.870 | 38,068 | +0.02(+0.29%) |
Jul 15, 2016 | 6.850 | 6.850 | 6.590 | 6.850 | 60,374 | +0.08(+1.18%) |
Jul 14, 2016 | 7.050 | 7.050 | 6.710 | 6.770 | 48,171 | -0.26(-3.70%) |
Jul 13, 2016 | 7.100 | 7.200 | 6.960 | 7.030 | 86,781 | -0.18(-2.50%) |
Jul 12, 2016 | 7.370 | 7.370 | 7.140 | 7.210 | 58,415 | -0.06(-0.83%) |
Jul 11, 2016 | 7.190 | 7.340 | 7.111 | 7.270 | 67,065 | +0.04(+0.55%) |
Jul 08, 2016 | 7.440 | 7.410 | 7.410 | 7.230 | 98,012 | -0.18(-2.43%) |
Jul 07, 2016 | 7.700 | 7.700 | 7.200 | 7.410 | 152,125 | -0.50(-6.32%) |
Jul 05, 2016 | 7.870 | 8.000 | 7.800 | 7.910 | 122,954 | -0.05(-0.63%) |
Jul 01, 2016 | 7.700 | 7.960 | 7.960 | 7.960 | 149,200 | +0.41(+5.43%) |
Jun 30, 2016 | 7.300 | 7.680 | 7.160 | 7.550 | 180,145 | +0.21(+2.86%) |
Jun 29, 2016 | 7.290 | 7.360 | 7.055 | 7.340 | 82,396 | +0.05(+0.69%) |
Jun 28, 2016 | 7.030 | 7.320 | 6.910 | 7.290 | 160,533 | +0.33(+4.74%) |
Jun 27, 2016 | 7.060 | 7.330 | 6.770 | 6.960 | 249,531 | -0.04(-0.57%) |
Jun 24, 2016 | 6.900 | 7.500 | 6.480 | 7.000 | 3,605,176 | -0.11(-1.55%) |
Jun 23, 2016 | 6.970 | 7.120 | 6.900 | 7.110 | 261,921 | +0.21(+3.04%) |
Jun 22, 2016 | 6.620 | 6.960 | 6.620 | 6.900 | 208,089 | +0.25(+3.76%) |
Jun 21, 2016 | 6.830 | 7.030 | 6.510 | 6.650 | 185,437 | -0.08(-1.19%) |
Jun 20, 2016 | 6.850 | 6.940 | 6.700 | 6.730 | 270,900 | +0.40(+6.32%) |
Jun 17, 2016 | 6.330 | 6.580 | 6.320 | 6.330 | 175,955 | -0.05(-0.78%) |
Jun 16, 2016 | 6.570 | 6.570 | 6.300 | 6.380 | 129,233 | -0.25(-3.77%) |
Jun 15, 2016 | 6.410 | 6.690 | 6.410 | 6.630 | 105,420 | +0.25(+3.92%) |
Jun 14, 2016 | 6.800 | 6.800 | 6.260 | 6.380 | 158,283 | -0.52(-7.54%) |
Jun 13, 2016 | 7.010 | 7.280 | 6.810 | 6.900 | 226,339 | +0.34(+5.18%) |
Jun 10, 2016 | 6.650 | 6.760 | 6.500 | 6.560 | 77,645 | -0.08(-1.20%) |
Jun 09, 2016 | 6.940 | 6.940 | 6.590 | 6.640 | 128,464 | -0.24(-3.49%) |
Jun 08, 2016 | 7.090 | 7.090 | 6.850 | 6.880 | 63,100 | -0.21(-2.96%) |
Jun 07, 2016 | 7.130 | 7.250 | 7.050 | 7.090 | 274,400 | +0.12(+1.72%) |
Jun 06, 2016 | 6.830 | 7.120 | 6.830 | 6.970 | 98,936 | +0.10(+1.46%) |
Jun 03, 2016 | 6.860 | 6.940 | 6.720 | 6.870 | 63,500 | +0.04(+0.59%) |
Jun 02, 2016 | 6.670 | 6.940 | 6.670 | 6.830 | 62,124 | +0.15(+2.25%) |
Jun 01, 2016 | 6.540 | 6.690 | 6.380 | 6.680 | 26,715 | +0.17(+2.61%) |
May 31, 2016 | 6.650 | 6.650 | 6.380 | 6.510 | 130,060 | -0.23(-3.41%) |
May 27, 2016 | 6.730 | 6.740 | 6.740 | 6.740 | 63,800 | -0.02(-0.30%) |
May 26, 2016 | 6.750 | 6.840 | 6.520 | 6.760 | 69,173 | +0.04(+0.60%) |
May 25, 2016 | 6.760 | 6.760 | 6.650 | 6.720 | 71,913 | +0.01(+0.15%) |
May 24, 2016 | 6.580 | 6.780 | 6.580 | 6.710 | 40,447 | +0.11(+1.67%) |
May 23, 2016 | 6.600 | 6.730 | 6.510 | 6.600 | 133,494 | +0.32(+5.10%) |
May 20, 2016 | 6.120 | 6.640 | 6.120 | 6.280 | 255,957 | +0.38(+6.44%) |
May 19, 2016 | 5.760 | 5.940 | 5.760 | 5.900 | 73,981 | +0.15(+2.61%) |
May 18, 2016 | 6.000 | 6.000 | 5.660 | 5.750 | 231,359 | -0.45(-7.26%) |
May 17, 2016 | 6.250 | 6.300 | 6.080 | 6.200 | 116,162 | -0.02(-0.32%) |
May 16, 2016 | 6.590 | 6.590 | 6.130 | 6.220 | 138,431 | -0.40(-6.04%) |
May 13, 2016 | 6.680 | 6.760 | 6.550 | 6.620 | 82,111 | -0.10(-1.49%) |
May 12, 2016 | 6.830 | 6.830 | 6.390 | 6.720 | 91,396 | -0.17(-2.47%) |
May 11, 2016 | 6.970 | 6.980 | 6.840 | 6.890 | 70,066 | -0.13(-1.85%) |
May 10, 2016 | 6.720 | 7.200 | 6.720 | 7.020 | 92,084 | -0.16(-2.23%) |
May 09, 2016 | 6.840 | 7.250 | 6.840 | 7.180 | 107,548 | +0.27(+3.91%) |
May 06, 2016 | 6.680 | 7.000 | 6.670 | 6.910 | 145,929 | +0.23(+3.44%) |
May 05, 2016 | 6.780 | 6.890 | 6.610 | 6.680 | 107,081 | +0.00(+0.00%) |
May 04, 2016 | 6.780 | 6.780 | 6.560 | 6.680 | 111,829 | -0.16(-2.34%) |
May 03, 2016 | 7.010 | 7.010 | 6.810 | 6.840 | 90,794 | -0.16(-2.29%) |
May 02, 2016 | 6.910 | 7.040 | 6.880 | 7.000 | 98,650 | +0.12(+1.74%) |
Apr 29, 2016 | 6.960 | 6.970 | 6.660 | 6.880 | 175,173 | -0.10(-1.43%) |
Apr 28, 2016 | 7.050 | 7.200 | 6.940 | 6.980 | 114,931 | -0.07(-0.99%) |
Apr 27, 2016 | 7.090 | 7.330 | 7.020 | 7.050 | 212,770 | +0.10(+1.44%) |
Apr 26, 2016 | 7.340 | 7.340 | 6.890 | 6.950 | 475,722 | -0.71(-9.27%) |
Apr 25, 2016 | 7.730 | 7.790 | 7.300 | 7.660 | 260,511 | -0.69(-8.26%) |
Apr 22, 2016 | 8.690 | 8.690 | 8.200 | 8.350 | 232,807 | -0.30(-3.47%) |
Apr 21, 2016 | 8.720 | 9.030 | 8.570 | 8.650 | 127,133 | -0.11(-1.26%) |
Apr 20, 2016 | 9.280 | 9.280 | 8.400 | 8.760 | 440,584 | -0.62(-6.56%) |
Apr 19, 2016 | 9.400 | 9.710 | 9.360 | 9.375 | 340,549 | -0.02(-0.16%) |
Apr 18, 2016 | 9.430 | 10.16 | 8.900 | 9.390 | 725,324 | +0.41(+4.57%) |
Apr 15, 2016 | 8.690 | 9.080 | 8.690 | 8.980 | 340,368 | +0.67(+8.06%) |
Apr 14, 2016 | 8.430 | 8.600 | 8.260 | 8.310 | 244,531 | -0.07(-0.84%) |
Apr 13, 2016 | 8.440 | 8.458 | 8.290 | 8.380 | 86,486 | +0.02(+0.24%) |
Apr 12, 2016 | 8.190 | 8.400 | 8.190 | 8.360 | 96,556 | +0.11(+1.33%) |
Apr 11, 2016 | 8.380 | 8.660 | 8.150 | 8.250 | 255,680 | +0.00(+0.00%) |
Apr 08, 2016 | 8.000 | 8.260 | 7.990 | 8.250 | 193,400 | +0.24(+3.00%) |
Apr 07, 2016 | 8.730 | 8.730 | 7.810 | 8.010 | 436,801 | -0.81(-9.18%) |
Apr 06, 2016 | 8.980 | 9.020 | 8.750 | 8.820 | 150,415 | -0.10(-1.12%) |
Apr 05, 2016 | 8.780 | 9.430 | 8.740 | 8.920 | 284,547 | -0.08(-0.89%) |
Apr 04, 2016 | 8.650 | 9.368 | 8.620 | 9.000 | 825,514 | +1.10(+13.92%) |
Apr 01, 2016 | 7.400 | 7.990 | 7.400 | 7.900 | 459,334 | +0.56(+7.63%) |
Mar 31, 2016 | 8.190 | 8.340 | 7.080 | 7.340 | 1,100,016 | -0.36(-4.68%) |
Mar 30, 2016 | 7.210 | 7.850 | 7.210 | 7.700 | 479,967 | +0.77(+11.11%) |
Mar 29, 2016 | 6.670 | 7.000 | 6.670 | 6.930 | 386,674 | +0.59(+9.31%) |
Mar 28, 2016 | 6.010 | 6.850 | 6.010 | 6.340 | 646,205 | +0.52(+8.93%) |
Mar 24, 2016 | 5.950 | 5.820 | 5.820 | 5.820 | 380,500 | +0.12(+2.11%) |
Mar 23, 2016 | 5.870 | 5.870 | 5.650 | 5.700 | 152,969 | -0.13(-2.23%) |
Mar 22, 2016 | 6.060 | 6.090 | 5.780 | 5.830 | 150,779 | -0.04(-0.68%) |
Mar 21, 2016 | 5.880 | 6.000 | 5.789 | 5.870 | 162,018 | +0.02(+0.34%) |
Mar 18, 2016 | 5.830 | 5.960 | 5.437 | 5.850 | 500,898 | -0.03(-0.51%) |
Mar 17, 2016 | 5.930 | 5.970 | 5.860 | 5.880 | 123,339 | -0.07(-1.18%) |
Mar 16, 2016 | 5.890 | 6.100 | 5.870 | 5.950 | 131,349 | +0.01(+0.17%) |
Mar 15, 2016 | 6.020 | 6.050 | 5.740 | 5.940 | 251,460 | -0.04(-0.67%) |
Mar 14, 2016 | 5.790 | 6.010 | 5.790 | 5.980 | 224,789 | +0.14(+2.40%) |
Mar 11, 2016 | 5.620 | 6.050 | 5.620 | 5.840 | 315,408 | +0.28(+5.04%) |
Mar 10, 2016 | 5.990 | 6.000 | 5.500 | 5.560 | 143,242 | -0.43(-7.18%) |
Mar 09, 2016 | 6.050 | 6.170 | 5.900 | 5.990 | 79,583 | -0.10(-1.64%) |
Mar 08, 2016 | 6.400 | 6.400 | 5.850 | 6.090 | 179,505 | -0.10(-1.62%) |
Mar 07, 2016 | 5.950 | 6.200 | 5.845 | 6.190 | 164,355 | +0.28(+4.74%) |
Mar 04, 2016 | 5.810 | 6.350 | 5.660 | 5.910 | 386,398 | -0.04(-0.67%) |
Mar 03, 2016 | 6.060 | 6.419 | 4.550 | 5.950 | 1,403,029 | -0.21(-3.41%) |
Mar 02, 2016 | 5.860 | 6.160 | 5.710 | 6.160 | 238,426 | +0.30(+5.12%) |
Mar 01, 2016 | 6.000 | 6.150 | 5.650 | 5.860 | 379,915 | -0.14(-2.33%) |
Feb 29, 2016 | 5.710 | 6.010 | 5.710 | 6.000 | 404,818 | +0.26(+4.53%) |
Feb 26, 2016 | 6.420 | 6.425 | 5.560 | 5.740 | 628,803 | -0.68(-10.59%) |
Feb 25, 2016 | 6.270 | 6.820 | 6.150 | 6.420 | 1,192,784 | +0.62(+10.69%) |
Feb 24, 2016 | 5.720 | 5.860 | 5.520 | 5.800 | 268,418 | +0.50(+9.43%) |
Feb 23, 2016 | 5.500 | 5.630 | 5.250 | 5.300 | 378,977 | +0.16(+3.11%) |
Feb 22, 2016 | 5.000 | 5.150 | 4.930 | 5.140 | 172,612 | +0.29(+5.98%) |
Feb 19, 2016 | 4.820 | 5.000 | 4.700 | 4.850 | 159,521 | +0.06(+1.25%) |
Feb 18, 2016 | 4.670 | 4.990 | 4.610 | 4.790 | 268,626 | +0.32(+7.16%) |
Feb 17, 2016 | 4.350 | 4.520 | 4.350 | 4.470 | 104,645 | +0.12(+2.76%) |
Feb 16, 2016 | 4.240 | 4.370 | 4.230 | 4.350 | 55,995 | +0.16(+3.82%) |
Feb 12, 2016 | 4.210 | 4.190 | 4.190 | 4.190 | 78,700 | -0.03(-0.71%) |
Feb 11, 2016 | 4.220 | 4.220 | 4.130 | 4.220 | 16,716 | +0.00(+0.00%) |
Feb 10, 2016 | 4.220 | 4.380 | 4.180 | 4.220 | 105,640 | +0.04(+0.96%) |
Feb 09, 2016 | 4.120 | 4.350 | 4.120 | 4.180 | 124,347 | +0.01(+0.24%) |
Feb 08, 2016 | 4.160 | 4.300 | 4.060 | 4.170 | 124,179 | +0.02(+0.48%) |
Feb 05, 2016 | 4.250 | 4.380 | 4.045 | 4.150 | 38,415 | -0.14(-3.26%) |
Feb 04, 2016 | 4.450 | 4.450 | 4.110 | 4.290 | 167,798 | -0.11(-2.50%) |
Feb 03, 2016 | 4.440 | 4.490 | 4.340 | 4.400 | 173,573 | +0.10(+2.33%) |
Feb 02, 2016 | 4.180 | 4.350 | 4.180 | 4.300 | 153,613 | +0.20(+4.88%) |