Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.100 | 6.630 | 6.020 | 6.600 | 1,044,344 | +0.45(+7.32%) |
Jan 30, 2017 | 6.330 | 6.330 | 6.090 | 6.150 | 569,991 | -0.23(-3.61%) |
Jan 27, 2017 | 6.220 | 6.390 | 6.170 | 6.380 | 342,908 | +0.17(+2.74%) |
Jan 26, 2017 | 6.360 | 6.430 | 6.190 | 6.210 | 517,423 | -0.14(-2.20%) |
Jan 25, 2017 | 6.250 | 6.410 | 6.220 | 6.350 | 606,276 | +0.16(+2.58%) |
Jan 24, 2017 | 6.050 | 6.200 | 5.850 | 6.190 | 990,453 | +0.21(+3.51%) |
Jan 23, 2017 | 6.280 | 6.290 | 5.900 | 5.980 | 1,647,972 | -0.30(-4.78%) |
Jan 20, 2017 | 6.560 | 6.590 | 6.265 | 6.280 | 1,137,209 | -0.30(-4.56%) |
Jan 19, 2017 | 6.730 | 6.760 | 6.560 | 6.580 | 500,087 | -0.16(-2.37%) |
Jan 18, 2017 | 6.700 | 6.765 | 6.600 | 6.740 | 555,743 | +0.04(+0.60%) |
Jan 17, 2017 | 6.870 | 6.900 | 6.610 | 6.700 | 1,310,523 | -0.28(-4.01%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.980 | 7.150 | 6.880 | 7.030 | 803,253 | -0.02(-0.28%) |
Jan 11, 2017 | 7.180 | 7.240 | 6.950 | 7.050 | 1,053,990 | -0.13(-1.81%) |
Jan 10, 2017 | 7.240 | 7.260 | 7.040 | 7.180 | 565,929 | -0.07(-0.97%) |
Jan 09, 2017 | 7.320 | 7.370 | 7.080 | 7.250 | 776,396 | -0.03(-0.41%) |
Jan 06, 2017 | 7.350 | 7.450 | 7.265 | 7.280 | 542,737 | -0.10(-1.36%) |
Jan 05, 2017 | 7.330 | 7.440 | 7.240 | 7.380 | 663,655 | +0.05(+0.68%) |
Jan 04, 2017 | 7.030 | 7.370 | 6.970 | 7.330 | 1,186,968 | +0.26(+3.68%) |
Jan 03, 2017 | 6.970 | 7.120 | 6.840 | 7.070 | 814,957 | +0.13(+1.87%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.02(+0.29%) | |
Dec 29, 2016 | 7.020 | 7.110 | 6.900 | 6.920 | 704,946 | -0.12(-1.70%) |
Dec 28, 2016 | 7.190 | 7.210 | 6.990 | 7.040 | 700,283 | -0.15(-2.09%) |
Dec 27, 2016 | 7.400 | 7.460 | 7.180 | 7.190 | 528,658 | -0.12(-1.64%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.40(+5.79%) | |
Dec 22, 2016 | 7.070 | 7.130 | 6.870 | 6.910 | 1,072,444 | -0.12(-1.71%) |
Dec 21, 2016 | 7.180 | 7.640 | 7.020 | 7.030 | 2,729,588 | +0.10(+1.44%) |
Dec 20, 2016 | 7.010 | 7.170 | 6.850 | 6.930 | 986,180 | -0.02(-0.29%) |
Dec 19, 2016 | 6.890 | 7.260 | 6.885 | 6.950 | 986,695 | +0.03(+0.43%) |
Dec 16, 2016 | 6.950 | 6.975 | 6.860 | 6.920 | 2,330,915 | -0.02(-0.29%) |
Dec 15, 2016 | 6.950 | 6.990 | 6.850 | 6.940 | 809,690 | +0.00(+0.00%) |
Dec 14, 2016 | 7.000 | 7.190 | 6.845 | 6.940 | 1,110,085 | -0.12(-1.70%) |
Dec 13, 2016 | 7.080 | 7.220 | 7.000 | 7.060 | 813,359 | +0.03(+0.43%) |
Dec 12, 2016 | 7.060 | 7.110 | 6.860 | 7.030 | 714,989 | -0.11(-1.54%) |
Dec 09, 2016 | 7.180 | 7.380 | 7.100 | 7.140 | 702,857 | +0.01(+0.14%) |
Dec 08, 2016 | 6.950 | 7.140 | 6.820 | 7.130 | 881,229 | +0.16(+2.30%) |
Dec 07, 2016 | 7.170 | 7.250 | 6.970 | 6.970 | 1,100,087 | -0.34(-4.65%) |
Dec 06, 2016 | 7.220 | 7.320 | 7.010 | 7.310 | 854,652 | +0.23(+3.25%) |
Dec 05, 2016 | 7.020 | 7.250 | 6.890 | 7.080 | 1,089,259 | +0.22(+3.21%) |
Dec 02, 2016 | 6.820 | 7.090 | 6.780 | 6.860 | 918,054 | +0.04(+0.59%) |
Dec 01, 2016 | 7.070 | 7.300 | 6.790 | 6.820 | 1,311,195 | -0.26(-3.67%) |
Nov 30, 2016 | 7.150 | 7.410 | 7.080 | 7.080 | 1,025,034 | -0.07(-0.98%) |
Nov 29, 2016 | 7.150 | 7.350 | 7.010 | 7.150 | 1,783,158 | +0.00(+0.00%) |
Nov 28, 2016 | 7.580 | 7.640 | 7.130 | 7.150 | 1,394,490 | -0.53(-6.90%) |
Nov 25, 2016 | 7.730 | 7.730 | 7.530 | 7.680 | 572,142 | -0.07(-0.90%) |
Nov 23, 2016 | 7.750 | 7.750 | 7.750 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.930 | 8.010 | 7.710 | 7.760 | 812,940 | -0.20(-2.51%) |
Nov 21, 2016 | 7.900 | 7.980 | 7.790 | 7.960 | 694,015 | -0.02(-0.25%) |
Nov 18, 2016 | 8.010 | 8.050 | 7.830 | 7.980 | 771,825 | -0.04(-0.50%) |
Nov 17, 2016 | 7.810 | 8.100 | 7.750 | 8.020 | 665,212 | +0.25(+3.22%) |
Nov 16, 2016 | 7.890 | 8.119 | 7.760 | 7.770 | 773,675 | -0.28(-3.48%) |
Nov 15, 2016 | 8.350 | 8.370 | 7.830 | 8.050 | 1,018,179 | -0.28(-3.36%) |
Nov 14, 2016 | 8.160 | 8.420 | 7.900 | 8.330 | 1,507,818 | +0.51(+6.52%) |
Nov 11, 2016 | 7.780 | 7.940 | 7.530 | 7.820 | 1,313,879 | +0.02(+0.26%) |
Nov 10, 2016 | 7.530 | 7.890 | 7.440 | 7.800 | 1,563,360 | +0.37(+4.98%) |
Nov 09, 2016 | 6.400 | 7.530 | 6.350 | 7.430 | 2,456,107 | +0.86(+13.09%) |
Nov 08, 2016 | 6.520 | 6.710 | 6.490 | 6.570 | 967,574 | +0.00(+0.00%) |
Nov 07, 2016 | 6.540 | 6.600 | 6.440 | 6.570 | 1,031,968 | +0.23(+3.63%) |
Nov 04, 2016 | 5.980 | 6.345 | 5.980 | 6.340 | 1,061,140 | +0.36(+6.02%) |
Nov 03, 2016 | 6.410 | 6.500 | 5.980 | 5.980 | 2,021,379 | -0.52(-8.00%) |
Nov 02, 2016 | 6.500 | 6.610 | 6.470 | 6.500 | 783,105 | -0.09(-1.37%) |
Nov 01, 2016 | 6.500 | 6.650 | 6.400 | 6.590 | 882,695 | +0.12(+1.85%) |
Oct 31, 2016 | 6.430 | 6.430 | 6.379 | 6.470 | 673,422 | +0.04(+0.62%) |
Oct 28, 2016 | 6.390 | 6.530 | 6.300 | 6.430 | 879,557 | +0.02(+0.31%) |
Oct 27, 2016 | 6.880 | 6.880 | 6.340 | 6.410 | 1,640,366 | -0.39(-5.74%) |
Oct 26, 2016 | 6.810 | 6.960 | 6.680 | 6.800 | 1,213,202 | -0.02(-0.29%) |
Oct 25, 2016 | 7.020 | 7.153 | 6.800 | 6.820 | 1,409,947 | -0.17(-2.43%) |
Oct 24, 2016 | 6.950 | 7.380 | 6.600 | 6.990 | 3,711,302 | -1.37(-16.39%) |
Oct 21, 2016 | 8.320 | 8.470 | 8.250 | 8.360 | 412,081 | -0.03(-0.36%) |
Oct 20, 2016 | 8.180 | 8.400 | 8.150 | 8.390 | 557,533 | +0.22(+2.69%) |
Oct 19, 2016 | 8.270 | 8.300 | 8.130 | 8.170 | 465,625 | -0.10(-1.21%) |
Oct 18, 2016 | 8.200 | 8.350 | 8.160 | 8.270 | 791,016 | +0.12(+1.47%) |
Oct 17, 2016 | 8.520 | 8.540 | 7.970 | 8.150 | 1,310,243 | -0.39(-4.57%) |
Oct 14, 2016 | 8.840 | 8.909 | 8.540 | 8.540 | 874,793 | -0.21(-2.40%) |
Oct 13, 2016 | 8.810 | 8.940 | 8.700 | 8.750 | 738,281 | -0.09(-1.02%) |
Oct 12, 2016 | 9.100 | 9.270 | 8.810 | 8.840 | 908,790 | -0.23(-2.54%) |
Oct 11, 2016 | 9.400 | 9.479 | 8.990 | 9.070 | 1,060,944 | -0.43(-4.53%) |
Oct 10, 2016 | 9.320 | 9.520 | 9.320 | 9.500 | 868,319 | +0.16(+1.71%) |
Oct 07, 2016 | 9.370 | 9.485 | 9.270 | 9.340 | 623,107 | -0.02(-0.21%) |
Oct 06, 2016 | 9.310 | 9.490 | 9.300 | 9.360 | 691,873 | -0.07(-0.74%) |
Oct 05, 2016 | 9.480 | 9.550 | 9.345 | 9.430 | 607,100 | +0.03(+0.32%) |
Oct 04, 2016 | 9.620 | 9.650 | 9.330 | 9.400 | 771,391 | -0.12(-1.26%) |
Oct 03, 2016 | 9.270 | 9.530 | 9.210 | 9.520 | 609,418 | +0.20(+2.15%) |
Sep 30, 2016 | 9.280 | 9.460 | 9.150 | 9.320 | 841,081 | +0.06(+0.65%) |
Sep 29, 2016 | 9.480 | 9.570 | 9.260 | 9.260 | 896,169 | -0.28(-2.94%) |
Sep 28, 2016 | 9.570 | 9.690 | 9.380 | 9.540 | 885,654 | -0.05(-0.52%) |
Sep 27, 2016 | 9.510 | 9.680 | 9.450 | 9.590 | 775,927 | +0.15(+1.59%) |
Sep 26, 2016 | 9.410 | 9.640 | 9.410 | 9.440 | 628,592 | -0.06(-0.63%) |
Sep 23, 2016 | 9.670 | 9.790 | 9.490 | 9.500 | 772,585 | -0.24(-2.46%) |
Sep 22, 2016 | 9.800 | 9.850 | 9.620 | 9.740 | 854,834 | -0.06(-0.61%) |
Sep 21, 2016 | 9.380 | 9.840 | 9.100 | 9.800 | 2,611,816 | +0.43(+4.59%) |
Sep 20, 2016 | 9.300 | 9.500 | 9.210 | 9.370 | 985,055 | +0.16(+1.74%) |
Sep 19, 2016 | 9.260 | 9.430 | 9.140 | 9.210 | 873,497 | -0.03(-0.32%) |
Sep 16, 2016 | 9.420 | 9.530 | 9.160 | 9.240 | 1,488,491 | -0.24(-2.53%) |
Sep 15, 2016 | 9.500 | 9.580 | 9.280 | 9.480 | 1,036,498 | +0.01(+0.11%) |
Sep 14, 2016 | 9.300 | 9.480 | 9.190 | 9.470 | 1,546,357 | +0.25(+2.71%) |
Sep 13, 2016 | 9.240 | 9.300 | 8.960 | 9.220 | 1,471,741 | -0.05(-0.54%) |
Sep 12, 2016 | 8.500 | 9.280 | 8.460 | 9.270 | 2,590,367 | +0.75(+8.80%) |
Sep 09, 2016 | 8.810 | 8.819 | 8.510 | 8.520 | 1,299,400 | -0.42(-4.70%) |
Sep 08, 2016 | 9.050 | 9.060 | 8.870 | 8.940 | 672,897 | -0.11(-1.22%) |
Sep 07, 2016 | 8.880 | 9.090 | 8.870 | 9.050 | 631,102 | +0.05(+0.56%) |
Sep 06, 2016 | 9.120 | 9.182 | 8.866 | 9.000 | 969,069 | -0.08(-0.88%) |
Sep 02, 2016 | 9.150 | 9.080 | 9.080 | 9.080 | 605,800 | -0.06(-0.66%) |
Sep 01, 2016 | 9.120 | 9.270 | 9.010 | 9.140 | 1,007,882 | -0.03(-0.33%) |
Aug 31, 2016 | 9.420 | 9.480 | 9.090 | 9.170 | 1,189,137 | -0.28(-2.96%) |
Aug 30, 2016 | 9.540 | 9.620 | 9.330 | 9.450 | 1,633,690 | +0.18(+1.94%) |
Aug 29, 2016 | 9.190 | 9.550 | 9.120 | 9.270 | 2,829,207 | +0.41(+4.63%) |
Aug 26, 2016 | 8.710 | 8.890 | 8.660 | 8.860 | 987,231 | +0.19(+2.19%) |
Aug 25, 2016 | 8.630 | 8.900 | 8.500 | 8.670 | 1,493,576 | +0.10(+1.17%) |
Aug 24, 2016 | 9.140 | 9.238 | 8.500 | 8.570 | 1,636,132 | -0.57(-6.24%) |
Aug 23, 2016 | 9.100 | 9.370 | 9.050 | 9.140 | 959,153 | +0.08(+0.88%) |
Aug 22, 2016 | 8.680 | 9.110 | 8.520 | 9.060 | 1,567,098 | +0.49(+5.72%) |
Aug 19, 2016 | 8.630 | 8.662 | 8.500 | 8.570 | 750,191 | -0.12(-1.38%) |
Aug 18, 2016 | 8.580 | 8.750 | 8.510 | 8.690 | 729,645 | +0.11(+1.28%) |
Aug 17, 2016 | 8.750 | 8.831 | 8.528 | 8.580 | 918,410 | -0.18(-2.05%) |
Aug 16, 2016 | 8.840 | 8.960 | 8.750 | 8.760 | 763,105 | -0.12(-1.35%) |
Aug 15, 2016 | 8.950 | 9.120 | 8.860 | 8.880 | 885,669 | -0.07(-0.78%) |
Aug 12, 2016 | 8.910 | 9.050 | 8.830 | 8.950 | 613,904 | -0.01(-0.11%) |
Aug 11, 2016 | 8.850 | 9.070 | 8.640 | 8.960 | 1,127,707 | +0.18(+2.05%) |
Aug 10, 2016 | 9.070 | 9.100 | 8.740 | 8.780 | 1,380,187 | -0.27(-2.98%) |
Aug 09, 2016 | 9.050 | 9.090 | 8.520 | 9.050 | 2,034,963 | -0.30(-3.21%) |
Aug 08, 2016 | 9.900 | 9.950 | 9.120 | 9.350 | 2,159,243 | -0.50(-5.08%) |
Aug 05, 2016 | 9.750 | 9.890 | 9.600 | 9.850 | 1,550,156 | +0.21(+2.18%) |
Aug 04, 2016 | 9.830 | 9.940 | 9.600 | 9.640 | 1,474,841 | +0.04(+0.42%) |
Aug 03, 2016 | 9.610 | 9.740 | 9.150 | 9.600 | 3,055,231 | -0.56(-5.51%) |
Aug 02, 2016 | 10.76 | 11.00 | 9.920 | 10.16 | 2,825,975 | -0.26(-2.50%) |
Aug 01, 2016 | 10.20 | 10.50 | 10.07 | 10.42 | 2,513,141 | +0.54(+5.47%) |
Jul 29, 2016 | 9.540 | 9.930 | 9.430 | 9.880 | 1,487,852 | +0.26(+2.70%) |
Jul 28, 2016 | 9.690 | 9.840 | 9.510 | 9.620 | 595,130 | -0.03(-0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.435 | 9.650 | 1,200,224 | +0.10(+1.05%) |
Jul 26, 2016 | 9.240 | 9.740 | 9.170 | 9.550 | 1,869,471 | +0.40(+4.37%) |
Jul 25, 2016 | 9.150 | 9.400 | 9.030 | 9.150 | 683,494 | +0.02(+0.22%) |
Jul 22, 2016 | 9.130 | 9.250 | 9.000 | 9.130 | 553,698 | +0.08(+0.88%) |
Jul 21, 2016 | 9.260 | 9.400 | 9.010 | 9.050 | 752,462 | -0.17(-1.84%) |
Jul 20, 2016 | 8.850 | 9.300 | 8.810 | 9.220 | 1,234,579 | +0.41(+4.65%) |
Jul 19, 2016 | 9.030 | 9.190 | 8.790 | 8.810 | 1,073,315 | -0.28(-3.08%) |
Jul 18, 2016 | 8.970 | 9.110 | 8.830 | 9.090 | 672,774 | +0.21(+2.36%) |
Jul 15, 2016 | 8.830 | 8.910 | 8.650 | 8.880 | 665,270 | +0.07(+0.79%) |
Jul 14, 2016 | 8.810 | 9.000 | 8.550 | 8.810 | 1,009,743 | +0.13(+1.50%) |
Jul 13, 2016 | 9.080 | 9.180 | 8.680 | 8.680 | 1,345,816 | -0.40(-4.41%) |
Jul 12, 2016 | 9.210 | 9.250 | 9.050 | 9.080 | 768,366 | -0.04(-0.44%) |
Jul 11, 2016 | 9.150 | 9.370 | 9.110 | 9.120 | 898,938 | +0.01(+0.11%) |
Jul 08, 2016 | 8.940 | 9.280 | 9.080 | 9.110 | 1,444,806 | +0.03(+0.33%) |
Jul 07, 2016 | 9.200 | 9.230 | 8.950 | 9.080 | 1,085,057 | -0.09(-0.98%) |
Jul 05, 2016 | 9.300 | 9.300 | 9.068 | 9.170 | 875,420 | -0.18(-1.93%) |
Jul 01, 2016 | 9.160 | 9.350 | 9.350 | 9.350 | 1,245,800 | +0.11(+1.19%) |
Jun 30, 2016 | 9.540 | 9.540 | 9.120 | 9.240 | 1,331,331 | -0.19(-2.01%) |
Jun 29, 2016 | 9.590 | 9.600 | 9.040 | 9.430 | 2,260,106 | +0.22(+2.39%) |
Jun 28, 2016 | 8.450 | 9.267 | 8.450 | 9.210 | 2,190,074 | +0.92(+11.10%) |
Jun 27, 2016 | 9.030 | 9.050 | 8.245 | 8.290 | 2,918,634 | -0.88(-9.60%) |
Jun 24, 2016 | 9.110 | 9.490 | 9.030 | 9.170 | 2,744,479 | -0.68(-6.90%) |
Jun 23, 2016 | 10.26 | 10.32 | 9.545 | 9.850 | 3,237,473 | -0.35(-3.43%) |
Jun 22, 2016 | 10.93 | 11.00 | 10.13 | 10.20 | 3,451,076 | -1.06(-9.41%) |
Jun 21, 2016 | 11.48 | 11.62 | 11.25 | 11.26 | 3,736,269 | +0.06(+0.54%) |
Jun 20, 2016 | 10.80 | 11.25 | 10.65 | 11.20 | 2,873,570 | +0.73(+6.97%) |
Jun 17, 2016 | 10.80 | 10.87 | 10.45 | 10.47 | 1,898,919 | -0.27(-2.51%) |
Jun 16, 2016 | 10.59 | 10.75 | 10.35 | 10.74 | 946,222 | +0.05(+0.47%) |
Jun 15, 2016 | 10.35 | 10.84 | 10.31 | 10.69 | 1,325,174 | +0.42(+4.09%) |
Jun 14, 2016 | 10.15 | 10.45 | 9.950 | 10.27 | 1,020,771 | +0.07(+0.69%) |
Jun 13, 2016 | 10.52 | 10.76 | 10.17 | 10.20 | 1,283,218 | -0.42(-3.95%) |
Jun 10, 2016 | 10.97 | 11.00 | 10.25 | 10.62 | 1,695,863 | -0.39(-3.54%) |
Jun 09, 2016 | 11.14 | 11.55 | 11.00 | 11.01 | 1,643,398 | -0.23(-2.05%) |
Jun 08, 2016 | 11.05 | 11.27 | 11.01 | 11.24 | 1,108,201 | +0.15(+1.35%) |
Jun 07, 2016 | 11.29 | 11.32 | 11.08 | 11.09 | 924,033 | -0.24(-2.12%) |
Jun 06, 2016 | 11.12 | 11.33 | 10.95 | 11.33 | 1,101,393 | +0.25(+2.26%) |
Jun 03, 2016 | 11.35 | 11.49 | 11.00 | 11.08 | 1,527,248 | -0.31(-2.72%) |
Jun 02, 2016 | 11.29 | 11.49 | 11.20 | 11.39 | 1,230,524 | +0.16(+1.42%) |
Jun 01, 2016 | 11.13 | 11.59 | 11.13 | 11.23 | 2,454,937 | -0.09(-0.80%) |
May 31, 2016 | 10.67 | 11.35 | 10.67 | 11.32 | 2,289,364 | +0.71(+6.69%) |
May 27, 2016 | 10.65 | 10.61 | 10.61 | 10.61 | 1,684,200 | -0.08(-0.75%) |
May 26, 2016 | 11.24 | 11.26 | 10.66 | 10.69 | 1,318,083 | -0.47(-4.21%) |
May 25, 2016 | 11.20 | 11.50 | 11.08 | 11.16 | 1,881,202 | +0.03(+0.27%) |
May 24, 2016 | 11.18 | 11.18 | 10.84 | 11.13 | 2,054,037 | +0.32(+2.96%) |
May 23, 2016 | 10.79 | 11.14 | 10.62 | 10.81 | 2,193,653 | +0.36(+3.44%) |
May 20, 2016 | 10.12 | 10.59 | 10.00 | 10.45 | 1,681,605 | +0.35(+3.47%) |
May 19, 2016 | 10.34 | 10.40 | 9.980 | 10.10 | 952,626 | -0.21(-2.04%) |
May 18, 2016 | 10.22 | 10.60 | 10.08 | 10.31 | 1,680,790 | +0.25(+2.49%) |
May 17, 2016 | 9.910 | 10.29 | 9.750 | 10.06 | 1,181,622 | +0.13(+1.31%) |
May 16, 2016 | 9.700 | 10.20 | 9.650 | 9.930 | 1,581,576 | +0.60(+6.43%) |
May 13, 2016 | 9.360 | 9.600 | 9.250 | 9.330 | 1,110,024 | -0.06(-0.64%) |
May 12, 2016 | 9.410 | 9.630 | 9.130 | 9.390 | 1,308,589 | -0.10(-1.05%) |
May 11, 2016 | 9.410 | 9.780 | 9.240 | 9.490 | 1,024,354 | +0.11(+1.17%) |
May 10, 2016 | 9.750 | 9.780 | 9.150 | 9.380 | 1,100,503 | -0.14(-1.47%) |
May 09, 2016 | 9.730 | 9.990 | 9.370 | 9.520 | 2,210,857 | +0.56(+6.25%) |
May 06, 2016 | 8.890 | 9.140 | 8.750 | 8.960 | 1,200,720 | -0.12(-1.32%) |
May 05, 2016 | 9.550 | 9.630 | 8.800 | 9.080 | 2,389,035 | -0.31(-3.30%) |
May 04, 2016 | 10.33 | 10.49 | 9.360 | 9.390 | 2,710,980 | -0.97(-9.36%) |
May 03, 2016 | 10.75 | 10.90 | 10.36 | 10.36 | 1,316,421 | -0.52(-4.78%) |
May 02, 2016 | 10.62 | 10.90 | 10.36 | 10.88 | 1,315,849 | +0.40(+3.82%) |
Apr 29, 2016 | 11.28 | 11.50 | 10.20 | 10.48 | 3,065,002 | -0.70(-6.26%) |
Apr 28, 2016 | 11.00 | 11.69 | 10.90 | 11.18 | 2,163,252 | +0.25(+2.29%) |
Apr 27, 2016 | 10.55 | 11.14 | 10.44 | 10.93 | 1,699,833 | +0.46(+4.39%) |
Apr 26, 2016 | 10.50 | 10.65 | 10.38 | 10.47 | 1,137,640 | -0.02(-0.19%) |
Apr 25, 2016 | 10.25 | 10.65 | 10.20 | 10.49 | 1,390,837 | +0.16(+1.55%) |
Apr 22, 2016 | 10.21 | 10.44 | 10.04 | 10.33 | 1,418,202 | +0.14(+1.37%) |
Apr 21, 2016 | 9.760 | 10.25 | 9.740 | 10.19 | 1,581,370 | +0.45(+4.62%) |
Apr 20, 2016 | 9.920 | 10.15 | 9.710 | 9.740 | 1,453,403 | -0.26(-2.60%) |
Apr 19, 2016 | 10.05 | 10.34 | 9.950 | 10.00 | 1,768,988 | -0.07(-0.70%) |
Apr 18, 2016 | 9.450 | 10.16 | 9.350 | 10.07 | 2,006,840 | +0.58(+6.11%) |
Apr 15, 2016 | 9.650 | 9.650 | 9.329 | 9.490 | 1,053,215 | -0.04(-0.42%) |
Apr 14, 2016 | 9.240 | 9.700 | 9.120 | 9.530 | 1,852,576 | +0.25(+2.69%) |
Apr 13, 2016 | 9.330 | 9.450 | 9.080 | 9.280 | 1,449,616 | -0.02(-0.22%) |
Apr 12, 2016 | 9.120 | 9.340 | 8.760 | 9.300 | 1,781,870 | +0.25(+2.76%) |
Apr 11, 2016 | 9.430 | 9.440 | 9.020 | 9.050 | 1,309,945 | -0.16(-1.74%) |
Apr 08, 2016 | 9.440 | 9.473 | 8.870 | 9.210 | 1,334,249 | -0.13(-1.39%) |
Apr 07, 2016 | 9.390 | 9.660 | 9.190 | 9.340 | 1,392,224 | -0.14(-1.48%) |
Apr 06, 2016 | 8.930 | 9.490 | 8.910 | 9.480 | 2,001,062 | +0.59(+6.64%) |
Apr 05, 2016 | 9.510 | 9.600 | 8.810 | 8.890 | 2,665,390 | -0.77(-7.97%) |
Apr 04, 2016 | 9.500 | 9.899 | 9.460 | 9.660 | 2,944,255 | +0.41(+4.43%) |
Apr 01, 2016 | 8.720 | 9.350 | 8.600 | 9.250 | 2,499,674 | +0.54(+6.20%) |
Mar 31, 2016 | 8.780 | 9.100 | 8.650 | 8.710 | 2,161,489 | +0.08(+0.93%) |
Mar 30, 2016 | 8.190 | 8.790 | 8.190 | 8.630 | 3,062,100 | +0.49(+6.02%) |
Mar 29, 2016 | 7.940 | 8.150 | 7.660 | 8.140 | 1,588,728 | +0.12(+1.50%) |
Mar 28, 2016 | 7.960 | 8.170 | 7.810 | 8.020 | 1,566,130 | +0.12(+1.52%) |
Mar 24, 2016 | 7.620 | 7.900 | 7.900 | 7.900 | 1,325,200 | +0.28(+3.67%) |
Mar 23, 2016 | 7.800 | 7.850 | 7.600 | 7.620 | 1,986,942 | -0.23(-2.93%) |
Mar 22, 2016 | 7.530 | 7.950 | 7.412 | 7.850 | 3,766,938 | +0.60(+8.28%) |
Mar 21, 2016 | 7.080 | 7.290 | 6.940 | 7.250 | 1,176,501 | +0.13(+1.83%) |
Mar 18, 2016 | 7.050 | 7.200 | 6.940 | 7.120 | 2,206,003 | +0.14(+2.01%) |
Mar 17, 2016 | 6.610 | 7.095 | 6.457 | 6.980 | 1,427,495 | +0.40(+6.08%) |
Mar 16, 2016 | 6.490 | 6.780 | 6.490 | 6.580 | 1,006,633 | +0.04(+0.61%) |
Mar 15, 2016 | 6.530 | 6.700 | 6.420 | 6.540 | 1,034,840 | -0.14(-2.10%) |
Mar 14, 2016 | 6.500 | 6.840 | 6.250 | 6.680 | 1,940,388 | -0.20(-2.91%) |
Mar 11, 2016 | 6.920 | 6.920 | 6.620 | 6.880 | 1,053,440 | +0.18(+2.69%) |
Mar 10, 2016 | 7.030 | 7.130 | 6.610 | 6.700 | 1,394,714 | -0.32(-4.56%) |
Mar 09, 2016 | 7.070 | 7.120 | 6.760 | 7.020 | 1,578,269 | +0.12(+1.74%) |
Mar 08, 2016 | 7.600 | 7.650 | 6.860 | 6.900 | 2,910,031 | -0.58(-7.75%) |
Mar 07, 2016 | 7.020 | 7.550 | 7.000 | 7.480 | 1,983,962 | +0.48(+6.86%) |
Mar 04, 2016 | 7.080 | 7.310 | 6.850 | 7.000 | 1,747,038 | -0.04(-0.57%) |
Mar 03, 2016 | 7.120 | 7.200 | 6.930 | 7.040 | 2,235,232 | +0.07(+1.00%) |
Mar 02, 2016 | 6.580 | 7.010 | 6.480 | 6.970 | 2,194,468 | +0.39(+5.93%) |
Mar 01, 2016 | 6.310 | 6.580 | 6.210 | 6.580 | 969,610 | +0.28(+4.44%) |
Feb 29, 2016 | 6.500 | 6.530 | 6.290 | 6.300 | 856,471 | -0.20(-3.08%) |
Feb 26, 2016 | 6.500 | 6.560 | 6.360 | 6.500 | 805,951 | +0.02(+0.31%) |
Feb 25, 2016 | 6.500 | 6.569 | 6.315 | 6.480 | 732,130 | +0.03(+0.47%) |
Feb 24, 2016 | 6.350 | 6.480 | 6.140 | 6.450 | 1,061,423 | +0.01(+0.16%) |
Feb 23, 2016 | 6.650 | 6.700 | 6.440 | 6.440 | 832,457 | -0.24(-3.59%) |
Feb 22, 2016 | 6.580 | 6.730 | 6.440 | 6.680 | 981,240 | +0.23(+3.57%) |
Feb 19, 2016 | 6.580 | 6.620 | 6.270 | 6.450 | 1,470,379 | +0.00(+0.00%) |
Feb 18, 2016 | 6.940 | 6.950 | 6.410 | 6.450 | 1,587,765 | -0.47(-6.79%) |
Feb 17, 2016 | 7.000 | 7.100 | 6.750 | 6.920 | 3,003,879 | +0.35(+5.33%) |
Feb 16, 2016 | 6.350 | 6.610 | 6.280 | 6.570 | 1,540,650 | +0.30(+4.78%) |
Feb 12, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 1,547,100 | +0.08(+1.29%) |
Feb 11, 2016 | 6.110 | 6.361 | 5.860 | 6.190 | 3,562,029 | +0.41(+7.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.720 | 5.780 | 1,357,942 | -0.06(-1.03%) |
Feb 09, 2016 | 5.860 | 6.140 | 5.704 | 5.840 | 1,650,862 | -0.16(-2.67%) |
Feb 08, 2016 | 5.990 | 6.070 | 5.750 | 6.000 | 2,244,041 | -0.01(-0.17%) |
Feb 05, 2016 | 6.180 | 6.270 | 5.960 | 6.010 | 1,908,598 | -0.25(-3.99%) |
Feb 04, 2016 | 6.060 | 6.380 | 5.960 | 6.260 | 2,524,451 | +0.22(+3.64%) |
Feb 03, 2016 | 6.550 | 6.570 | 5.860 | 6.040 | 3,515,854 | -0.46(-7.08%) |
Feb 02, 2016 | 6.500 | 6.630 | 6.050 | 6.500 | 5,008,688 | -0.23(-3.42%) |