Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.030 | 7.080 | 6.920 | 6.990 | 59,988 | -0.11(-1.55%) |
Jan 30, 2017 | 7.100 | 7.358 | 7.000 | 7.100 | 71,896 | -0.02(-0.28%) |
Jan 27, 2017 | 7.170 | 7.180 | 7.110 | 7.120 | 28,779 | -0.09(-1.25%) |
Jan 26, 2017 | 7.200 | 7.250 | 7.050 | 7.210 | 36,685 | +0.04(+0.56%) |
Jan 25, 2017 | 7.270 | 7.280 | 7.060 | 7.170 | 77,580 | +0.00(+0.00%) |
Jan 24, 2017 | 7.100 | 7.350 | 6.850 | 7.170 | 107,186 | +0.14(+1.99%) |
Jan 23, 2017 | 7.180 | 7.180 | 6.820 | 7.030 | 84,647 | -0.12(-1.68%) |
Jan 20, 2017 | 7.230 | 7.270 | 7.110 | 7.150 | 30,574 | -0.12(-1.65%) |
Jan 19, 2017 | 7.070 | 7.300 | 7.070 | 7.270 | 49,718 | +0.10(+1.39%) |
Jan 18, 2017 | 7.230 | 7.290 | 7.080 | 7.170 | 19,087 | -0.01(-0.14%) |
Jan 17, 2017 | 7.300 | 7.390 | 7.080 | 7.180 | 36,764 | -0.12(-1.64%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.08(+1.11%) | |
Jan 12, 2017 | 7.270 | 7.345 | 7.080 | 7.220 | 17,240 | -0.05(-0.69%) |
Jan 11, 2017 | 7.294 | 7.377 | 7.110 | 7.270 | 28,769 | +0.08(+1.11%) |
Jan 10, 2017 | 7.180 | 7.225 | 7.090 | 7.190 | 23,051 | +0.07(+0.98%) |
Jan 09, 2017 | 7.400 | 7.400 | 7.070 | 7.120 | 103,576 | -0.23(-3.13%) |
Jan 06, 2017 | 7.230 | 7.560 | 7.158 | 7.350 | 105,014 | +0.11(+1.52%) |
Jan 05, 2017 | 7.400 | 7.410 | 7.200 | 7.240 | 24,379 | -0.17(-2.29%) |
Jan 04, 2017 | 7.500 | 7.530 | 7.340 | 7.410 | 28,728 | -0.01(-0.13%) |
Jan 03, 2017 | 7.330 | 7.565 | 7.270 | 7.420 | 28,216 | +0.05(+0.68%) |
Dec 30, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.20(-2.64%) | |
Dec 29, 2016 | 7.520 | 7.780 | 7.500 | 7.570 | 59,689 | +0.01(+0.13%) |
Dec 28, 2016 | 7.880 | 7.900 | 7.530 | 7.560 | 63,125 | -0.33(-4.18%) |
Dec 27, 2016 | 7.530 | 8.070 | 7.520 | 7.890 | 100,129 | +0.35(+4.64%) |
Dec 23, 2016 | 7.540 | 7.540 | 7.540 | 0 | +0.09(+1.21%) | |
Dec 22, 2016 | 7.600 | 7.640 | 7.390 | 7.450 | 60,546 | -0.15(-1.97%) |
Dec 21, 2016 | 7.620 | 7.870 | 7.600 | 7.600 | 61,378 | -0.12(-1.55%) |
Dec 20, 2016 | 7.790 | 7.790 | 7.580 | 7.720 | 57,607 | -0.05(-0.64%) |
Dec 19, 2016 | 7.765 | 7.880 | 7.541 | 7.770 | 71,026 | +0.06(+0.78%) |
Dec 16, 2016 | 7.910 | 7.970 | 7.680 | 7.710 | 83,480 | -0.17(-2.16%) |
Dec 15, 2016 | 7.950 | 7.990 | 7.820 | 7.880 | 48,963 | -0.04(-0.51%) |
Dec 14, 2016 | 8.250 | 8.300 | 7.900 | 7.920 | 32,985 | -0.34(-4.12%) |
Dec 13, 2016 | 8.227 | 8.340 | 8.208 | 8.260 | 27,193 | +0.13(+1.60%) |
Dec 12, 2016 | 8.100 | 8.250 | 8.100 | 8.130 | 43,662 | +0.04(+0.49%) |
Dec 09, 2016 | 7.960 | 8.150 | 7.960 | 8.090 | 42,678 | +0.15(+1.89%) |
Dec 08, 2016 | 8.050 | 8.130 | 7.750 | 7.940 | 72,588 | -0.08(-1.00%) |
Dec 07, 2016 | 7.830 | 8.190 | 7.790 | 8.020 | 47,080 | +0.18(+2.30%) |
Dec 06, 2016 | 7.830 | 7.850 | 7.750 | 7.840 | 30,859 | +0.02(+0.26%) |
Dec 05, 2016 | 7.870 | 7.870 | 7.740 | 7.820 | 56,750 | +0.06(+0.77%) |
Dec 02, 2016 | 7.740 | 7.830 | 7.720 | 7.760 | 22,165 | -0.03(-0.39%) |
Dec 01, 2016 | 7.750 | 7.900 | 7.710 | 7.790 | 32,665 | +0.05(+0.65%) |
Nov 30, 2016 | 7.860 | 7.940 | 7.740 | 7.740 | 28,706 | -0.01(-0.13%) |
Nov 29, 2016 | 7.990 | 7.990 | 7.730 | 7.750 | 48,092 | -0.29(-3.61%) |
Nov 28, 2016 | 8.150 | 8.220 | 8.000 | 8.040 | 27,947 | -0.11(-1.35%) |
Nov 25, 2016 | 8.130 | 8.150 | 8.060 | 8.150 | 10,953 | +0.04(+0.49%) |
Nov 23, 2016 | 8.110 | 8.110 | 8.110 | 0 | -0.13(-1.58%) | |
Nov 22, 2016 | 8.100 | 8.290 | 8.078 | 8.240 | 70,310 | +0.21(+2.62%) |
Nov 21, 2016 | 8.000 | 8.218 | 7.980 | 8.030 | 28,215 | -0.02(-0.25%) |
Nov 18, 2016 | 8.240 | 8.240 | 8.000 | 8.050 | 44,617 | -0.12(-1.47%) |
Nov 17, 2016 | 8.120 | 8.180 | 8.020 | 8.170 | 60,983 | +0.02(+0.25%) |
Nov 16, 2016 | 8.080 | 8.220 | 7.940 | 8.150 | 45,277 | +0.11(+1.37%) |
Nov 15, 2016 | 8.230 | 8.400 | 7.859 | 8.040 | 62,591 | -0.21(-2.55%) |
Nov 14, 2016 | 8.470 | 8.540 | 8.125 | 8.250 | 79,886 | -0.19(-2.25%) |
Nov 11, 2016 | 7.790 | 8.550 | 7.580 | 8.440 | 166,919 | +0.63(+8.07%) |
Nov 10, 2016 | 7.590 | 7.980 | 7.380 | 7.810 | 111,048 | +0.28(+3.72%) |
Nov 09, 2016 | 6.730 | 7.620 | 6.730 | 7.530 | 119,451 | +0.15(+2.03%) |
Nov 08, 2016 | 7.500 | 7.500 | 7.250 | 7.380 | 41,567 | -0.19(-2.51%) |
Nov 07, 2016 | 7.260 | 7.620 | 7.150 | 7.570 | 111,728 | +0.45(+6.32%) |
Nov 04, 2016 | 6.770 | 7.430 | 6.710 | 7.120 | 109,824 | +0.43(+6.43%) |
Nov 03, 2016 | 6.710 | 6.900 | 6.520 | 6.690 | 114,992 | +0.04(+0.60%) |
Nov 02, 2016 | 6.900 | 6.900 | 6.310 | 6.650 | 109,508 | +0.49(+7.95%) |
Nov 01, 2016 | 6.470 | 6.470 | 6.010 | 6.160 | 96,413 | -0.25(-3.90%) |
Oct 31, 2016 | 6.930 | 6.930 | 6.300 | 6.410 | 159,119 | -0.49(-7.10%) |
Oct 28, 2016 | 6.820 | 7.010 | 6.820 | 6.900 | 22,296 | +0.03(+0.44%) |
Oct 27, 2016 | 7.110 | 7.190 | 6.820 | 6.870 | 24,985 | -0.16(-2.28%) |
Oct 26, 2016 | 6.950 | 7.160 | 6.950 | 7.030 | 28,907 | -0.01(-0.14%) |
Oct 25, 2016 | 7.080 | 7.120 | 6.960 | 7.040 | 39,687 | -0.06(-0.85%) |
Oct 24, 2016 | 7.200 | 7.200 | 7.080 | 7.100 | 26,701 | -0.05(-0.70%) |
Oct 21, 2016 | 6.820 | 7.200 | 6.820 | 7.150 | 46,480 | +0.24(+3.47%) |
Oct 20, 2016 | 6.880 | 6.990 | 6.780 | 6.910 | 25,522 | -0.01(-0.14%) |
Oct 19, 2016 | 6.700 | 7.055 | 6.651 | 6.920 | 46,041 | +0.24(+3.59%) |
Oct 18, 2016 | 6.810 | 6.810 | 6.520 | 6.680 | 46,801 | -0.03(-0.45%) |
Oct 17, 2016 | 6.700 | 6.820 | 6.680 | 6.710 | 29,240 | -0.05(-0.74%) |
Oct 14, 2016 | 7.000 | 7.040 | 6.710 | 6.760 | 38,729 | -0.17(-2.45%) |
Oct 13, 2016 | 6.990 | 7.000 | 6.920 | 6.930 | 23,608 | -0.09(-1.28%) |
Oct 12, 2016 | 6.960 | 7.085 | 6.920 | 7.020 | 36,432 | -0.12(-1.68%) |
Oct 11, 2016 | 7.420 | 7.440 | 7.050 | 7.140 | 42,316 | -0.22(-2.99%) |
Oct 10, 2016 | 6.980 | 7.400 | 6.980 | 7.360 | 59,160 | +0.40(+5.75%) |
Oct 07, 2016 | 7.040 | 7.090 | 6.900 | 6.960 | 30,060 | -0.07(-1.00%) |
Oct 06, 2016 | 7.050 | 7.160 | 7.000 | 7.030 | 23,389 | -0.07(-0.99%) |
Oct 05, 2016 | 7.020 | 7.150 | 7.020 | 7.100 | 33,338 | +0.07(+1.00%) |
Oct 04, 2016 | 7.100 | 7.110 | 6.980 | 7.030 | 35,225 | -0.05(-0.71%) |
Oct 03, 2016 | 7.030 | 7.130 | 7.005 | 7.080 | 25,734 | +0.07(+1.00%) |
Sep 30, 2016 | 6.930 | 7.050 | 6.860 | 7.010 | 29,666 | +0.05(+0.72%) |
Sep 29, 2016 | 7.060 | 7.230 | 6.850 | 6.960 | 64,615 | -0.10(-1.42%) |
Sep 28, 2016 | 7.040 | 7.190 | 6.620 | 7.060 | 33,056 | +0.05(+0.71%) |
Sep 27, 2016 | 6.880 | 7.050 | 6.400 | 7.010 | 30,111 | +0.12(+1.74%) |
Sep 26, 2016 | 6.800 | 6.940 | 6.600 | 6.890 | 48,327 | +0.06(+0.88%) |
Sep 23, 2016 | 6.910 | 7.120 | 6.810 | 6.830 | 27,549 | -0.11(-1.59%) |
Sep 22, 2016 | 6.890 | 7.080 | 6.810 | 6.940 | 77,600 | +0.06(+0.87%) |
Sep 21, 2016 | 6.810 | 6.890 | 6.640 | 6.880 | 49,782 | +0.08(+1.18%) |
Sep 20, 2016 | 6.800 | 6.850 | 6.600 | 6.800 | 32,859 | +0.08(+1.19%) |
Sep 19, 2016 | 6.340 | 6.750 | 6.330 | 6.720 | 84,771 | +0.40(+6.33%) |
Sep 16, 2016 | 6.430 | 6.435 | 6.210 | 6.320 | 151,199 | -0.06(-0.94%) |
Sep 15, 2016 | 6.520 | 6.590 | 6.330 | 6.380 | 93,044 | -0.14(-2.15%) |
Sep 14, 2016 | 6.700 | 6.880 | 6.500 | 6.520 | 76,411 | -0.19(-2.83%) |
Sep 13, 2016 | 6.960 | 6.970 | 6.700 | 6.710 | 89,464 | -0.27(-3.87%) |
Sep 12, 2016 | 6.920 | 7.080 | 6.880 | 6.980 | 62,954 | -0.01(-0.14%) |
Sep 09, 2016 | 7.280 | 7.310 | 6.860 | 6.990 | 64,060 | -0.32(-4.38%) |
Sep 08, 2016 | 7.220 | 7.370 | 7.210 | 7.310 | 53,098 | +0.07(+0.97%) |
Sep 07, 2016 | 7.030 | 7.300 | 7.010 | 7.240 | 45,384 | +0.21(+2.99%) |
Sep 06, 2016 | 7.160 | 7.390 | 7.020 | 7.030 | 55,536 | -0.11(-1.54%) |
Sep 02, 2016 | 6.990 | 7.140 | 7.140 | 7.140 | 34,500 | +0.08(+1.13%) |
Sep 01, 2016 | 7.080 | 7.090 | 6.860 | 7.060 | 44,150 | -0.02(-0.28%) |
Aug 31, 2016 | 7.200 | 7.700 | 7.030 | 7.080 | 31,846 | -0.14(-1.94%) |
Aug 30, 2016 | 7.200 | 7.480 | 7.150 | 7.220 | 34,779 | +0.08(+1.12%) |
Aug 29, 2016 | 7.140 | 7.220 | 7.050 | 7.140 | 31,236 | +0.03(+0.42%) |
Aug 26, 2016 | 7.300 | 7.380 | 7.050 | 7.110 | 44,982 | -0.10(-1.39%) |
Aug 25, 2016 | 7.050 | 7.290 | 7.050 | 7.210 | 51,664 | +0.12(+1.69%) |
Aug 24, 2016 | 7.270 | 7.490 | 7.040 | 7.090 | 65,120 | -0.40(-5.34%) |
Aug 23, 2016 | 7.000 | 7.550 | 6.917 | 7.490 | 173,536 | +0.63(+9.18%) |
Aug 22, 2016 | 6.850 | 7.120 | 6.820 | 6.860 | 35,591 | +0.00(+0.00%) |
Aug 19, 2016 | 7.010 | 7.080 | 6.800 | 6.860 | 71,311 | -0.15(-2.14%) |
Aug 18, 2016 | 6.770 | 7.050 | 6.770 | 7.010 | 103,929 | +0.24(+3.55%) |
Aug 17, 2016 | 6.850 | 6.990 | 6.770 | 6.770 | 48,556 | -0.10(-1.46%) |
Aug 16, 2016 | 6.830 | 6.990 | 6.760 | 6.870 | 63,851 | +0.05(+0.73%) |
Aug 15, 2016 | 6.700 | 7.000 | 6.670 | 6.820 | 95,591 | +0.07(+1.04%) |
Aug 12, 2016 | 6.680 | 6.950 | 6.650 | 6.750 | 95,798 | +0.05(+0.75%) |
Aug 11, 2016 | 7.160 | 7.490 | 6.650 | 6.700 | 226,724 | -0.47(-6.56%) |
Aug 10, 2016 | 7.230 | 7.265 | 7.130 | 7.170 | 196,175 | -0.02(-0.28%) |
Aug 09, 2016 | 9.050 | 9.102 | 7.000 | 7.190 | 747,627 | -2.11(-22.69%) |
Aug 08, 2016 | 9.020 | 9.380 | 8.830 | 9.300 | 99,998 | +0.32(+3.56%) |
Aug 05, 2016 | 8.870 | 9.100 | 8.830 | 8.980 | 53,880 | +0.12(+1.35%) |
Aug 04, 2016 | 8.950 | 9.070 | 8.811 | 8.860 | 26,211 | -0.03(-0.34%) |
Aug 03, 2016 | 8.800 | 9.060 | 8.710 | 8.890 | 44,804 | -0.01(-0.11%) |
Aug 02, 2016 | 9.030 | 9.180 | 8.900 | 8.900 | 37,575 | -0.18(-1.98%) |
Aug 01, 2016 | 9.160 | 9.280 | 8.950 | 9.080 | 43,174 | -0.10(-1.09%) |
Jul 29, 2016 | 9.050 | 9.290 | 8.970 | 9.180 | 61,203 | +0.13(+1.44%) |
Jul 28, 2016 | 8.990 | 9.300 | 8.990 | 9.050 | 53,865 | +0.05(+0.56%) |
Jul 27, 2016 | 8.720 | 9.135 | 8.670 | 9.000 | 65,787 | +0.17(+1.93%) |
Jul 26, 2016 | 8.680 | 8.980 | 8.650 | 8.830 | 33,126 | +0.12(+1.38%) |
Jul 25, 2016 | 8.740 | 8.840 | 8.560 | 8.710 | 29,843 | -0.07(-0.80%) |
Jul 22, 2016 | 8.740 | 8.850 | 8.540 | 8.780 | 37,084 | -0.01(-0.11%) |
Jul 21, 2016 | 8.830 | 8.950 | 8.640 | 8.790 | 71,188 | -0.03(-0.34%) |
Jul 20, 2016 | 8.820 | 9.060 | 8.620 | 8.820 | 91,930 | -0.02(-0.23%) |
Jul 19, 2016 | 9.280 | 9.320 | 8.800 | 8.840 | 72,976 | -0.45(-4.84%) |
Jul 18, 2016 | 9.200 | 9.360 | 9.030 | 9.290 | 63,773 | +0.03(+0.32%) |
Jul 15, 2016 | 9.260 | 9.328 | 9.010 | 9.260 | 59,759 | +0.07(+0.76%) |
Jul 14, 2016 | 9.390 | 9.390 | 9.120 | 9.190 | 51,935 | -0.09(-0.97%) |
Jul 13, 2016 | 9.560 | 9.630 | 9.100 | 9.280 | 75,656 | -0.23(-2.42%) |
Jul 12, 2016 | 9.220 | 9.580 | 9.200 | 9.510 | 111,197 | +0.39(+4.28%) |
Jul 11, 2016 | 8.730 | 9.480 | 8.720 | 9.120 | 203,534 | +0.41(+4.71%) |
Jul 08, 2016 | 8.610 | 8.790 | 8.470 | 8.710 | 64,968 | +0.19(+2.23%) |
Jul 07, 2016 | 8.520 | 8.740 | 8.310 | 8.520 | 128,351 | +0.16(+1.91%) |
Jul 05, 2016 | 8.350 | 8.410 | 8.080 | 8.360 | 96,632 | -0.10(-1.18%) |
Jul 01, 2016 | 8.310 | 8.460 | 8.460 | 8.460 | 88,100 | +0.02(+0.24%) |
Jun 30, 2016 | 8.600 | 8.630 | 8.230 | 8.440 | 117,783 | -0.13(-1.52%) |
Jun 29, 2016 | 8.430 | 8.652 | 8.230 | 8.570 | 149,462 | +0.23(+2.76%) |
Jun 28, 2016 | 8.030 | 8.640 | 8.030 | 8.340 | 193,279 | +0.41(+5.17%) |
Jun 27, 2016 | 8.150 | 8.250 | 7.720 | 7.930 | 201,457 | -0.26(-3.17%) |
Jun 24, 2016 | 8.380 | 8.460 | 8.050 | 8.190 | 1,291,027 | -0.54(-6.19%) |
Jun 23, 2016 | 8.630 | 9.070 | 8.420 | 8.730 | 143,823 | +0.16(+1.87%) |
Jun 22, 2016 | 8.880 | 9.130 | 8.480 | 8.570 | 111,087 | -0.33(-3.71%) |
Jun 21, 2016 | 8.530 | 9.100 | 8.530 | 8.900 | 154,191 | +0.53(+6.33%) |
Jun 20, 2016 | 8.340 | 8.610 | 8.220 | 8.370 | 70,383 | +0.10(+1.21%) |
Jun 17, 2016 | 8.250 | 8.450 | 8.200 | 8.270 | 85,990 | -0.05(-0.60%) |
Jun 16, 2016 | 8.310 | 8.560 | 8.150 | 8.320 | 95,398 | -0.24(-2.80%) |
Jun 15, 2016 | 8.620 | 8.960 | 8.350 | 8.560 | 245,339 | -0.04(-0.47%) |
Jun 14, 2016 | 8.420 | 8.910 | 8.420 | 8.600 | 90,233 | +0.01(+0.12%) |
Jun 13, 2016 | 8.730 | 9.105 | 8.510 | 8.590 | 95,412 | -0.22(-2.50%) |
Jun 10, 2016 | 9.100 | 9.200 | 8.520 | 8.810 | 208,721 | -0.28(-3.08%) |
Jun 09, 2016 | 8.670 | 9.140 | 8.670 | 9.090 | 200,641 | +0.34(+3.89%) |
Jun 08, 2016 | 8.420 | 8.855 | 8.420 | 8.750 | 165,537 | +0.38(+4.54%) |
Jun 07, 2016 | 8.190 | 8.490 | 7.930 | 8.370 | 210,920 | +0.20(+2.45%) |
Jun 06, 2016 | 8.650 | 8.780 | 8.120 | 8.170 | 252,807 | -0.49(-5.66%) |
Jun 03, 2016 | 8.950 | 8.970 | 8.500 | 8.660 | 169,906 | -0.09(-1.03%) |
Jun 02, 2016 | 8.960 | 9.250 | 8.700 | 8.750 | 248,927 | -0.51(-5.51%) |
Jun 01, 2016 | 9.750 | 9.760 | 8.860 | 9.260 | 359,693 | -0.51(-5.22%) |
May 31, 2016 | 10.19 | 10.22 | 9.310 | 9.770 | 258,389 | -0.68(-6.51%) |
May 27, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 99,200 | +0.00(+0.00%) |
May 26, 2016 | 10.53 | 10.83 | 10.10 | 10.45 | 86,766 | -0.17(-1.60%) |
May 25, 2016 | 10.49 | 10.83 | 10.00 | 10.62 | 74,222 | +0.13(+1.24%) |
May 24, 2016 | 10.82 | 11.00 | 10.44 | 10.49 | 81,308 | -0.21(-1.96%) |
May 23, 2016 | 10.57 | 10.96 | 10.57 | 10.70 | 70,230 | +0.13(+1.23%) |
May 20, 2016 | 10.77 | 11.05 | 10.53 | 10.57 | 66,147 | -0.20(-1.86%) |
May 19, 2016 | 10.30 | 10.95 | 10.27 | 10.77 | 124,056 | +0.73(+7.27%) |
May 18, 2016 | 10.00 | 10.46 | 9.840 | 10.04 | 103,603 | -0.15(-1.47%) |
May 17, 2016 | 10.88 | 11.05 | 10.05 | 10.19 | 65,175 | -0.66(-6.08%) |
May 16, 2016 | 10.02 | 11.00 | 10.02 | 10.85 | 132,674 | +0.31(+2.94%) |
May 13, 2016 | 11.01 | 11.53 | 10.40 | 10.54 | 73,213 | -0.44(-4.01%) |
May 12, 2016 | 11.56 | 11.74 | 10.82 | 10.98 | 141,828 | -0.52(-4.52%) |
May 11, 2016 | 11.40 | 11.82 | 11.12 | 11.50 | 70,110 | +0.14(+1.23%) |
May 10, 2016 | 11.17 | 11.59 | 11.08 | 11.36 | 71,318 | +0.25(+2.25%) |
May 09, 2016 | 11.42 | 11.42 | 10.69 | 11.11 | 99,173 | -0.33(-2.88%) |
May 06, 2016 | 11.90 | 11.90 | 10.96 | 11.44 | 126,251 | -0.46(-3.87%) |
May 05, 2016 | 11.59 | 12.49 | 11.31 | 11.90 | 340,731 | +0.17(+1.45%) |
May 04, 2016 | 10.86 | 11.94 | 10.54 | 11.73 | 351,725 | +0.97(+9.01%) |
May 03, 2016 | 10.62 | 11.15 | 10.31 | 10.76 | 139,551 | -0.13(-1.19%) |
May 02, 2016 | 10.01 | 11.15 | 9.910 | 10.89 | 268,896 | +0.93(+9.34%) |
Apr 29, 2016 | 9.550 | 10.15 | 9.550 | 9.960 | 90,698 | +0.35(+3.64%) |
Apr 28, 2016 | 9.840 | 9.855 | 9.480 | 9.610 | 56,692 | -0.18(-1.84%) |
Apr 27, 2016 | 9.860 | 10.02 | 9.660 | 9.790 | 82,319 | +0.03(+0.31%) |
Apr 26, 2016 | 9.000 | 9.850 | 8.860 | 9.760 | 189,838 | +0.79(+8.81%) |
Apr 25, 2016 | 8.820 | 9.000 | 8.630 | 8.970 | 30,977 | +0.18(+2.05%) |
Apr 22, 2016 | 8.740 | 8.940 | 8.680 | 8.790 | 25,892 | +0.12(+1.38%) |
Apr 21, 2016 | 8.670 | 8.890 | 8.510 | 8.670 | 47,290 | -0.06(-0.69%) |
Apr 20, 2016 | 8.670 | 9.050 | 8.460 | 8.730 | 46,170 | +0.16(+1.87%) |
Apr 19, 2016 | 8.350 | 8.920 | 8.350 | 8.570 | 35,332 | +0.26(+3.13%) |
Apr 18, 2016 | 8.190 | 8.360 | 7.980 | 8.310 | 43,756 | +0.06(+0.73%) |
Apr 15, 2016 | 8.260 | 8.413 | 8.010 | 8.250 | 26,448 | +0.03(+0.36%) |
Apr 14, 2016 | 8.080 | 8.420 | 7.970 | 8.220 | 36,941 | +0.12(+1.48%) |
Apr 13, 2016 | 8.070 | 8.180 | 7.870 | 8.100 | 29,171 | +0.11(+1.38%) |
Apr 12, 2016 | 7.930 | 8.110 | 7.920 | 7.990 | 24,178 | +0.06(+0.76%) |
Apr 11, 2016 | 8.270 | 8.310 | 7.780 | 7.930 | 80,011 | -0.32(-3.88%) |
Apr 08, 2016 | 8.670 | 8.900 | 8.110 | 8.250 | 86,353 | -0.39(-4.51%) |
Apr 07, 2016 | 8.500 | 8.650 | 8.320 | 8.640 | 64,288 | +0.17(+2.01%) |
Apr 06, 2016 | 8.240 | 8.480 | 8.110 | 8.470 | 87,456 | +0.25(+3.04%) |
Apr 05, 2016 | 7.930 | 8.440 | 7.820 | 8.220 | 129,376 | +0.22(+2.75%) |
Apr 04, 2016 | 8.100 | 8.250 | 7.796 | 8.000 | 63,043 | -0.07(-0.87%) |
Apr 01, 2016 | 7.440 | 8.174 | 7.440 | 8.070 | 89,995 | +0.47(+6.18%) |
Mar 31, 2016 | 7.520 | 7.650 | 7.430 | 7.600 | 34,053 | +0.08(+1.06%) |
Mar 30, 2016 | 7.540 | 7.767 | 7.350 | 7.520 | 29,154 | +0.01(+0.13%) |
Mar 29, 2016 | 7.180 | 7.550 | 7.154 | 7.510 | 53,430 | +0.21(+2.88%) |
Mar 28, 2016 | 7.510 | 7.720 | 7.260 | 7.300 | 26,947 | -0.15(-2.01%) |
Mar 24, 2016 | 7.320 | 7.450 | 7.450 | 7.450 | 19,500 | +0.01(+0.13%) |
Mar 23, 2016 | 7.650 | 7.930 | 7.332 | 7.440 | 68,202 | -0.26(-3.38%) |
Mar 22, 2016 | 7.780 | 7.810 | 7.650 | 7.700 | 16,476 | -0.02(-0.26%) |
Mar 21, 2016 | 7.640 | 8.057 | 7.590 | 7.720 | 78,737 | +0.08(+1.05%) |
Mar 18, 2016 | 7.500 | 7.753 | 7.500 | 7.640 | 63,496 | +0.23(+3.10%) |
Mar 17, 2016 | 7.350 | 7.680 | 7.260 | 7.410 | 52,874 | +0.05(+0.68%) |
Mar 16, 2016 | 7.390 | 7.503 | 7.210 | 7.360 | 69,205 | -0.02(-0.27%) |
Mar 15, 2016 | 7.440 | 7.525 | 7.325 | 7.380 | 39,950 | -0.15(-1.99%) |
Mar 14, 2016 | 7.630 | 7.830 | 7.500 | 7.530 | 48,795 | -0.16(-2.08%) |
Mar 11, 2016 | 7.860 | 8.015 | 7.650 | 7.690 | 65,610 | -0.07(-0.90%) |
Mar 10, 2016 | 8.480 | 8.650 | 7.580 | 7.760 | 136,004 | -0.65(-7.73%) |
Mar 09, 2016 | 8.570 | 8.875 | 8.380 | 8.410 | 80,771 | -0.28(-3.22%) |
Mar 08, 2016 | 8.030 | 9.050 | 8.030 | 8.690 | 318,840 | +0.73(+9.17%) |
Mar 07, 2016 | 7.270 | 8.030 | 7.270 | 7.960 | 103,748 | +0.55(+7.42%) |
Mar 04, 2016 | 7.560 | 7.790 | 7.270 | 7.410 | 65,266 | -0.14(-1.85%) |
Mar 03, 2016 | 7.320 | 7.770 | 7.320 | 7.550 | 93,871 | +0.26(+3.57%) |
Mar 02, 2016 | 6.840 | 7.430 | 6.840 | 7.290 | 118,837 | +0.45(+6.58%) |
Mar 01, 2016 | 6.860 | 7.040 | 6.780 | 6.840 | 80,940 | -0.01(-0.15%) |
Feb 29, 2016 | 6.530 | 6.860 | 6.500 | 6.850 | 99,998 | +0.32(+4.90%) |
Feb 26, 2016 | 6.430 | 6.590 | 6.080 | 6.530 | 46,504 | +0.20(+3.16%) |
Feb 25, 2016 | 6.210 | 6.410 | 6.102 | 6.330 | 22,790 | +0.07(+1.12%) |
Feb 24, 2016 | 5.960 | 6.430 | 5.840 | 6.260 | 35,984 | +0.25(+4.16%) |
Feb 23, 2016 | 6.080 | 6.130 | 5.950 | 6.010 | 22,037 | -0.13(-2.12%) |
Feb 22, 2016 | 5.910 | 6.150 | 5.910 | 6.140 | 18,500 | +0.24(+4.07%) |
Feb 19, 2016 | 5.870 | 6.040 | 5.840 | 5.900 | 52,605 | -0.07(-1.17%) |
Feb 18, 2016 | 6.050 | 6.100 | 5.950 | 5.970 | 22,956 | -0.05(-0.83%) |
Feb 17, 2016 | 5.920 | 6.150 | 5.890 | 6.020 | 32,211 | +0.13(+2.21%) |
Feb 16, 2016 | 5.750 | 6.025 | 5.740 | 5.890 | 31,564 | +0.28(+4.99%) |
Feb 12, 2016 | 5.870 | 5.610 | 5.610 | 5.610 | 107,300 | -0.29(-4.92%) |
Feb 11, 2016 | 6.440 | 6.440 | 5.900 | 5.900 | 62,058 | -0.62(-9.51%) |
Feb 10, 2016 | 6.610 | 6.730 | 6.390 | 6.520 | 41,609 | +0.01(+0.15%) |
Feb 09, 2016 | 6.540 | 6.740 | 6.285 | 6.510 | 126,949 | -0.09(-1.36%) |
Feb 08, 2016 | 6.740 | 6.750 | 6.410 | 6.600 | 95,804 | -0.16(-2.37%) |
Feb 05, 2016 | 6.850 | 6.850 | 6.730 | 6.760 | 72,288 | -0.05(-0.73%) |
Feb 04, 2016 | 6.380 | 6.860 | 6.200 | 6.810 | 127,482 | +0.43(+6.74%) |
Feb 03, 2016 | 6.400 | 6.420 | 6.130 | 6.380 | 43,965 | +0.03(+0.47%) |
Feb 02, 2016 | 6.010 | 6.540 | 6.010 | 6.350 | 58,145 | +0.31(+5.13%) |