Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.480 | 4.680 | 4.370 | 4.630 | 171,840 | +0.18(+4.04%) |
Oct 28, 2016 | 4.470 | 4.740 | 4.430 | 4.450 | 243,422 | -0.03(-0.67%) |
Oct 27, 2016 | 4.630 | 4.640 | 4.450 | 4.480 | 117,896 | -0.16(-3.45%) |
Oct 26, 2016 | 4.670 | 4.680 | 4.500 | 4.640 | 188,254 | -0.06(-1.28%) |
Oct 25, 2016 | 4.980 | 4.980 | 4.670 | 4.700 | 273,141 | -0.31(-6.19%) |
Oct 24, 2016 | 5.070 | 5.100 | 4.910 | 5.010 | 215,290 | -0.02(-0.40%) |
Oct 21, 2016 | 5.620 | 5.640 | 4.830 | 5.030 | 675,269 | -0.54(-9.69%) |
Oct 20, 2016 | 5.040 | 5.610 | 5.040 | 5.570 | 610,241 | +0.58(+11.62%) |
Oct 19, 2016 | 4.690 | 5.260 | 4.528 | 4.990 | 604,254 | +0.33(+7.08%) |
Oct 18, 2016 | 4.390 | 4.870 | 4.352 | 4.660 | 573,005 | +0.32(+7.37%) |
Oct 17, 2016 | 4.600 | 4.610 | 4.310 | 4.340 | 387,001 | -0.13(-2.91%) |
Oct 14, 2016 | 4.700 | 4.860 | 4.410 | 4.470 | 675,526 | -0.19(-3.97%) |
Oct 13, 2016 | 5.250 | 5.500 | 4.650 | 4.655 | 3,671,025 | -2.39(-33.97%) |
Oct 12, 2016 | 7.310 | 7.400 | 7.010 | 7.050 | 187,300 | -0.29(-3.95%) |
Oct 11, 2016 | 7.650 | 7.650 | 7.325 | 7.340 | 180,250 | -0.37(-4.80%) |
Oct 10, 2016 | 7.770 | 7.950 | 7.610 | 7.710 | 58,983 | -0.04(-0.52%) |
Oct 07, 2016 | 7.865 | 7.920 | 7.700 | 7.750 | 47,131 | -0.10(-1.27%) |
Oct 06, 2016 | 7.980 | 8.000 | 7.760 | 7.850 | 85,989 | -0.13(-1.63%) |
Oct 05, 2016 | 8.000 | 8.060 | 7.970 | 7.980 | 141,946 | +0.00(+0.00%) |
Oct 04, 2016 | 8.000 | 8.080 | 7.900 | 7.980 | 73,600 | -0.02(-0.25%) |
Oct 03, 2016 | 7.980 | 8.000 | 7.850 | 8.000 | 172,950 | -0.01(-0.12%) |
Sep 30, 2016 | 8.430 | 8.550 | 7.950 | 8.010 | 194,140 | -0.40(-4.76%) |
Sep 29, 2016 | 8.530 | 8.600 | 8.380 | 8.410 | 40,615 | -0.17(-1.98%) |
Sep 28, 2016 | 8.550 | 8.630 | 8.340 | 8.580 | 111,629 | +0.03(+0.35%) |
Sep 27, 2016 | 8.630 | 8.630 | 8.370 | 8.550 | 67,790 | +0.10(+1.18%) |
Sep 26, 2016 | 8.520 | 8.670 | 8.390 | 8.450 | 94,379 | -0.12(-1.40%) |
Sep 23, 2016 | 8.590 | 8.670 | 8.170 | 8.570 | 72,260 | -0.06(-0.70%) |
Sep 22, 2016 | 8.440 | 8.660 | 8.340 | 8.630 | 97,746 | +0.27(+3.23%) |
Sep 21, 2016 | 8.370 | 8.540 | 8.150 | 8.360 | 88,620 | +0.01(+0.12%) |
Sep 20, 2016 | 8.180 | 8.770 | 8.180 | 8.350 | 105,923 | +0.22(+2.71%) |
Sep 19, 2016 | 8.080 | 8.220 | 8.020 | 8.130 | 77,746 | +0.05(+0.62%) |
Sep 16, 2016 | 7.970 | 8.110 | 7.860 | 8.080 | 176,517 | +0.12(+1.51%) |
Sep 15, 2016 | 7.890 | 8.030 | 7.840 | 7.960 | 98,588 | +0.07(+0.89%) |
Sep 14, 2016 | 7.830 | 8.050 | 7.760 | 7.890 | 170,758 | +0.01(+0.13%) |
Sep 13, 2016 | 8.030 | 8.080 | 7.770 | 7.880 | 270,975 | -0.28(-3.43%) |
Sep 12, 2016 | 8.240 | 8.390 | 8.110 | 8.160 | 133,053 | -0.11(-1.33%) |
Sep 09, 2016 | 8.820 | 8.820 | 8.260 | 8.270 | 140,275 | -0.63(-7.08%) |
Sep 08, 2016 | 8.920 | 9.050 | 8.840 | 8.900 | 78,686 | -0.01(-0.11%) |
Sep 07, 2016 | 8.660 | 8.925 | 8.660 | 8.910 | 145,279 | +0.25(+2.89%) |
Sep 06, 2016 | 8.800 | 9.070 | 8.660 | 8.660 | 166,353 | -0.14(-1.59%) |
Sep 02, 2016 | 8.820 | 8.800 | 8.800 | 8.800 | 138,600 | +0.01(+0.11%) |
Sep 01, 2016 | 9.100 | 9.150 | 8.770 | 8.790 | 163,546 | -0.32(-3.51%) |
Aug 31, 2016 | 9.230 | 9.390 | 9.100 | 9.110 | 253,130 | -0.17(-1.83%) |
Aug 30, 2016 | 9.440 | 9.490 | 9.250 | 9.280 | 80,169 | -0.19(-2.01%) |
Aug 29, 2016 | 9.370 | 9.650 | 9.270 | 9.470 | 101,797 | +0.13(+1.39%) |
Aug 26, 2016 | 9.170 | 9.470 | 9.120 | 9.340 | 150,655 | +0.17(+1.85%) |
Aug 25, 2016 | 9.060 | 9.330 | 9.060 | 9.170 | 162,492 | +0.11(+1.21%) |
Aug 24, 2016 | 9.110 | 9.350 | 9.000 | 9.060 | 243,668 | -0.26(-2.79%) |
Aug 23, 2016 | 9.430 | 9.470 | 9.220 | 9.320 | 170,682 | -0.08(-0.85%) |
Aug 22, 2016 | 9.220 | 9.530 | 8.988 | 9.400 | 111,561 | +0.19(+2.06%) |
Aug 19, 2016 | 9.220 | 9.261 | 9.000 | 9.210 | 160,921 | -0.05(-0.54%) |
Aug 18, 2016 | 9.230 | 9.530 | 9.050 | 9.260 | 126,438 | +0.06(+0.65%) |
Aug 17, 2016 | 8.640 | 9.310 | 8.540 | 9.200 | 995,852 | +0.32(+3.60%) |
Aug 16, 2016 | 9.010 | 9.220 | 8.880 | 8.880 | 146,103 | -0.20(-2.20%) |
Aug 15, 2016 | 9.010 | 9.265 | 8.970 | 9.080 | 98,384 | +0.08(+0.89%) |
Aug 12, 2016 | 8.880 | 9.040 | 8.700 | 9.000 | 172,646 | +0.12(+1.35%) |
Aug 11, 2016 | 9.050 | 9.089 | 8.820 | 8.880 | 150,727 | -0.11(-1.22%) |
Aug 10, 2016 | 9.040 | 9.075 | 8.850 | 8.990 | 142,576 | -0.06(-0.66%) |
Aug 09, 2016 | 8.970 | 9.150 | 8.926 | 9.050 | 259,397 | +0.09(+1.00%) |
Aug 08, 2016 | 9.180 | 9.290 | 8.780 | 8.960 | 233,881 | -0.21(-2.29%) |
Aug 05, 2016 | 9.000 | 9.590 | 8.810 | 9.170 | 963,561 | -1.55(-14.46%) |
Aug 04, 2016 | 10.45 | 10.94 | 10.35 | 10.72 | 118,555 | +0.27(+2.58%) |
Aug 03, 2016 | 10.28 | 10.58 | 9.950 | 10.45 | 126,737 | +0.08(+0.77%) |
Aug 02, 2016 | 10.27 | 10.59 | 9.700 | 10.37 | 131,981 | +0.10(+0.97%) |
Aug 01, 2016 | 10.59 | 10.93 | 9.615 | 10.27 | 148,483 | -0.28(-2.65%) |
Jul 29, 2016 | 10.51 | 10.87 | 9.810 | 10.55 | 223,093 | -0.01(-0.09%) |
Jul 28, 2016 | 10.49 | 10.72 | 9.700 | 10.56 | 161,623 | +0.05(+0.48%) |
Jul 27, 2016 | 10.23 | 10.54 | 10.16 | 10.51 | 127,107 | +0.30(+2.94%) |
Jul 26, 2016 | 9.790 | 10.24 | 9.400 | 10.21 | 132,629 | +0.44(+4.50%) |
Jul 25, 2016 | 9.920 | 9.970 | 9.710 | 9.770 | 126,014 | -0.13(-1.31%) |
Jul 22, 2016 | 9.840 | 9.940 | 9.720 | 9.900 | 42,720 | +0.06(+0.61%) |
Jul 21, 2016 | 10.12 | 10.23 | 9.810 | 9.840 | 55,595 | -0.27(-2.67%) |
Jul 20, 2016 | 9.870 | 10.13 | 9.750 | 10.11 | 86,958 | +0.29(+2.95%) |
Jul 19, 2016 | 9.640 | 9.950 | 9.640 | 9.820 | 97,966 | +0.18(+1.87%) |
Jul 18, 2016 | 9.650 | 9.850 | 9.035 | 9.640 | 197,862 | -0.05(-0.52%) |
Jul 15, 2016 | 9.820 | 9.820 | 9.410 | 9.690 | 155,165 | -0.06(-0.62%) |
Jul 14, 2016 | 9.790 | 9.790 | 9.201 | 9.750 | 102,746 | +0.03(+0.31%) |
Jul 13, 2016 | 10.12 | 10.20 | 9.690 | 9.720 | 147,530 | -0.36(-3.57%) |
Jul 12, 2016 | 10.01 | 10.24 | 10.01 | 10.08 | 114,908 | +0.11(+1.10%) |
Jul 11, 2016 | 9.700 | 9.990 | 9.700 | 9.970 | 84,483 | +0.33(+3.42%) |
Jul 08, 2016 | 9.150 | 9.650 | 9.100 | 9.640 | 128,497 | +0.54(+5.93%) |
Jul 07, 2016 | 8.840 | 9.190 | 8.770 | 9.100 | 97,615 | +0.23(+2.59%) |
Jul 05, 2016 | 9.200 | 9.200 | 8.790 | 8.870 | 88,041 | -0.41(-4.42%) |
Jul 01, 2016 | 9.030 | 9.280 | 9.280 | 9.280 | 49,600 | +0.25(+2.77%) |
Jun 30, 2016 | 9.180 | 9.350 | 8.850 | 9.030 | 71,889 | +0.04(+0.44%) |
Jun 29, 2016 | 9.130 | 9.130 | 8.780 | 8.990 | 127,858 | +0.02(+0.22%) |
Jun 28, 2016 | 8.810 | 9.100 | 8.810 | 8.970 | 118,846 | +0.24(+2.75%) |
Jun 27, 2016 | 9.220 | 9.220 | 8.650 | 8.730 | 303,347 | -0.67(-7.13%) |
Jun 24, 2016 | 9.570 | 9.910 | 9.250 | 9.400 | 201,889 | -0.69(-6.84%) |
Jun 23, 2016 | 9.800 | 10.14 | 9.760 | 10.09 | 129,289 | +0.44(+4.56%) |
Jun 22, 2016 | 9.630 | 10.09 | 9.510 | 9.650 | 143,017 | +0.03(+0.31%) |
Jun 21, 2016 | 9.860 | 9.860 | 9.520 | 9.620 | 70,080 | -0.18(-1.84%) |
Jun 20, 2016 | 9.590 | 10.13 | 9.580 | 9.800 | 103,482 | +0.32(+3.38%) |
Jun 17, 2016 | 9.790 | 10.04 | 9.460 | 9.480 | 442,128 | -0.30(-3.07%) |
Jun 16, 2016 | 9.680 | 9.800 | 9.520 | 9.780 | 100,083 | +0.03(+0.31%) |
Jun 15, 2016 | 10.11 | 10.16 | 9.730 | 9.750 | 108,879 | -0.28(-2.79%) |
Jun 14, 2016 | 10.00 | 10.16 | 9.610 | 10.03 | 217,247 | +0.03(+0.30%) |
Jun 13, 2016 | 10.38 | 10.74 | 9.960 | 10.00 | 156,520 | -0.49(-4.67%) |
Jun 10, 2016 | 10.72 | 10.86 | 10.45 | 10.49 | 81,064 | -0.42(-3.85%) |
Jun 09, 2016 | 10.81 | 11.00 | 10.77 | 10.91 | 90,611 | +0.00(+0.00%) |
Jun 08, 2016 | 10.95 | 11.05 | 10.77 | 10.91 | 202,297 | +0.02(+0.18%) |
Jun 07, 2016 | 10.93 | 10.99 | 10.76 | 10.89 | 170,962 | +0.04(+0.37%) |
Jun 06, 2016 | 9.950 | 10.90 | 9.880 | 10.85 | 239,677 | +0.94(+9.49%) |
Jun 03, 2016 | 10.30 | 10.32 | 9.880 | 9.910 | 159,934 | -0.40(-3.88%) |
Jun 02, 2016 | 10.30 | 10.46 | 10.14 | 10.31 | 140,567 | -0.05(-0.48%) |
Jun 01, 2016 | 9.770 | 10.48 | 9.770 | 10.36 | 259,099 | +0.52(+5.28%) |
May 31, 2016 | 9.560 | 9.930 | 9.520 | 9.840 | 191,595 | +0.35(+3.69%) |
May 27, 2016 | 9.420 | 9.490 | 9.490 | 9.490 | 135,300 | +0.01(+0.11%) |
May 26, 2016 | 9.530 | 9.560 | 9.350 | 9.480 | 119,961 | -0.08(-0.84%) |
May 25, 2016 | 9.250 | 9.686 | 8.900 | 9.560 | 140,586 | +0.33(+3.58%) |
May 24, 2016 | 8.730 | 9.240 | 8.590 | 9.230 | 181,552 | +0.61(+7.08%) |
May 23, 2016 | 8.640 | 8.810 | 8.520 | 8.620 | 111,961 | -0.03(-0.35%) |
May 20, 2016 | 8.670 | 8.740 | 8.490 | 8.650 | 134,828 | +0.05(+0.58%) |
May 19, 2016 | 8.930 | 8.980 | 8.540 | 8.600 | 287,440 | -0.38(-4.23%) |
May 18, 2016 | 8.880 | 9.220 | 8.880 | 8.980 | 121,564 | +0.06(+0.67%) |
May 17, 2016 | 9.040 | 9.380 | 8.820 | 8.920 | 165,508 | -0.18(-1.98%) |
May 16, 2016 | 9.290 | 9.390 | 9.070 | 9.100 | 175,283 | -0.12(-1.30%) |
May 13, 2016 | 8.970 | 9.545 | 8.970 | 9.220 | 171,458 | +0.22(+2.44%) |
May 12, 2016 | 9.260 | 9.270 | 8.930 | 9.000 | 273,146 | -0.21(-2.28%) |
May 11, 2016 | 9.250 | 9.470 | 9.200 | 9.210 | 258,482 | -0.04(-0.43%) |
May 10, 2016 | 9.230 | 9.360 | 8.950 | 9.250 | 272,349 | +0.12(+1.31%) |
May 09, 2016 | 9.130 | 9.500 | 9.110 | 9.130 | 262,198 | -0.06(-0.65%) |
May 06, 2016 | 9.260 | 9.770 | 9.150 | 9.190 | 360,824 | -0.15(-1.61%) |
May 05, 2016 | 8.890 | 9.650 | 8.810 | 9.340 | 418,197 | +0.62(+7.11%) |
May 04, 2016 | 9.570 | 9.660 | 8.650 | 8.720 | 567,877 | -0.91(-9.45%) |
May 03, 2016 | 9.730 | 9.750 | 9.365 | 9.630 | 252,875 | -0.14(-1.43%) |
May 02, 2016 | 9.670 | 9.820 | 9.510 | 9.770 | 214,635 | +0.19(+1.98%) |
Apr 29, 2016 | 9.980 | 10.32 | 9.450 | 9.580 | 254,946 | -0.37(-3.72%) |
Apr 28, 2016 | 9.940 | 10.30 | 9.940 | 9.950 | 108,377 | -0.02(-0.20%) |
Apr 27, 2016 | 9.790 | 10.08 | 9.790 | 9.970 | 157,166 | +0.16(+1.63%) |
Apr 26, 2016 | 9.920 | 9.920 | 9.640 | 9.810 | 154,561 | -0.09(-0.91%) |
Apr 25, 2016 | 10.04 | 10.22 | 9.625 | 9.900 | 203,383 | -0.18(-1.79%) |
Apr 22, 2016 | 9.810 | 10.19 | 9.810 | 10.08 | 169,001 | +0.29(+2.96%) |
Apr 21, 2016 | 9.280 | 9.850 | 9.280 | 9.790 | 330,269 | +0.53(+5.72%) |
Apr 20, 2016 | 9.140 | 9.430 | 9.140 | 9.260 | 164,470 | +0.09(+0.98%) |
Apr 19, 2016 | 8.960 | 9.230 | 8.880 | 9.170 | 285,965 | +0.22(+2.46%) |
Apr 18, 2016 | 9.120 | 9.120 | 8.790 | 8.950 | 173,728 | -0.15(-1.65%) |
Apr 15, 2016 | 8.700 | 9.190 | 8.560 | 9.100 | 251,592 | +0.38(+4.36%) |
Apr 14, 2016 | 8.680 | 8.850 | 8.670 | 8.720 | 514,921 | +0.03(+0.35%) |
Apr 13, 2016 | 8.530 | 8.840 | 8.470 | 8.690 | 424,704 | +0.16(+1.88%) |
Apr 12, 2016 | 8.860 | 8.960 | 8.500 | 8.530 | 1,266,971 | -0.26(-2.96%) |
Apr 11, 2016 | 8.830 | 9.080 | 8.735 | 8.790 | 231,781 | +0.00(+0.00%) |
Apr 08, 2016 | 8.440 | 8.900 | 8.390 | 8.790 | 258,020 | +0.47(+5.65%) |
Apr 07, 2016 | 8.380 | 8.480 | 8.170 | 8.320 | 222,015 | -0.09(-1.07%) |
Apr 06, 2016 | 8.250 | 8.520 | 8.145 | 8.410 | 221,700 | +0.21(+2.56%) |
Apr 05, 2016 | 8.240 | 8.350 | 8.090 | 8.200 | 253,812 | -0.13(-1.56%) |
Apr 04, 2016 | 8.360 | 8.600 | 8.280 | 8.330 | 268,124 | +0.01(+0.12%) |
Apr 01, 2016 | 8.090 | 8.335 | 7.970 | 8.320 | 201,590 | +0.25(+3.10%) |
Mar 31, 2016 | 8.080 | 8.240 | 7.940 | 8.070 | 198,083 | -0.03(-0.37%) |
Mar 30, 2016 | 7.990 | 8.180 | 7.980 | 8.100 | 244,412 | +0.15(+1.89%) |
Mar 29, 2016 | 7.340 | 8.000 | 7.250 | 7.950 | 263,610 | +0.57(+7.72%) |
Mar 28, 2016 | 7.500 | 7.520 | 7.150 | 7.380 | 194,870 | -0.09(-1.20%) |
Mar 24, 2016 | 7.410 | 7.470 | 7.470 | 7.470 | 130,400 | -0.03(-0.40%) |
Mar 23, 2016 | 7.650 | 7.925 | 7.490 | 7.500 | 339,998 | -0.21(-2.72%) |
Mar 22, 2016 | 7.660 | 7.790 | 7.550 | 7.710 | 187,752 | -0.01(-0.13%) |
Mar 21, 2016 | 7.480 | 8.030 | 7.480 | 7.720 | 233,058 | +0.19(+2.52%) |
Mar 18, 2016 | 7.210 | 7.620 | 7.100 | 7.530 | 605,962 | +0.35(+4.87%) |
Mar 17, 2016 | 7.090 | 7.320 | 6.930 | 7.180 | 273,805 | +0.09(+1.27%) |
Mar 16, 2016 | 7.310 | 7.480 | 6.940 | 7.090 | 317,827 | -0.29(-3.93%) |
Mar 15, 2016 | 7.810 | 7.810 | 7.280 | 7.380 | 282,499 | -0.52(-6.58%) |
Mar 14, 2016 | 7.650 | 8.012 | 7.510 | 7.900 | 363,613 | +0.21(+2.73%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.370 | 7.690 | 299,084 | +0.25(+3.36%) |
Mar 10, 2016 | 7.460 | 7.630 | 7.130 | 7.440 | 382,456 | +0.00(+0.00%) |
Mar 09, 2016 | 7.380 | 7.450 | 7.040 | 7.440 | 299,086 | +0.14(+1.92%) |
Mar 08, 2016 | 7.300 | 7.500 | 7.180 | 7.300 | 1,905,882 | -0.05(-0.68%) |
Mar 07, 2016 | 7.090 | 7.370 | 7.060 | 7.350 | 827,385 | +0.25(+3.52%) |
Mar 04, 2016 | 7.230 | 7.255 | 7.070 | 7.100 | 325,875 | -0.12(-1.66%) |
Mar 03, 2016 | 7.040 | 7.240 | 7.040 | 7.220 | 354,251 | +0.16(+2.27%) |
Mar 02, 2016 | 6.740 | 7.100 | 6.740 | 7.060 | 343,476 | +0.26(+3.82%) |
Mar 01, 2016 | 6.720 | 6.980 | 6.500 | 6.800 | 195,131 | +0.17(+2.56%) |
Feb 29, 2016 | 6.640 | 6.860 | 6.520 | 6.630 | 315,576 | -0.01(-0.15%) |
Feb 26, 2016 | 6.390 | 6.670 | 6.390 | 6.640 | 336,186 | +0.24(+3.75%) |
Feb 25, 2016 | 6.400 | 6.590 | 6.140 | 6.400 | 165,050 | -0.01(-0.16%) |
Feb 24, 2016 | 6.210 | 6.500 | 5.970 | 6.410 | 215,882 | +0.11(+1.75%) |
Feb 23, 2016 | 6.330 | 6.490 | 6.240 | 6.300 | 349,073 | -0.10(-1.56%) |
Feb 22, 2016 | 6.160 | 6.600 | 5.907 | 6.400 | 333,146 | +0.25(+4.07%) |
Feb 19, 2016 | 6.150 | 6.420 | 6.000 | 6.150 | 192,013 | -0.08(-1.28%) |
Feb 18, 2016 | 6.380 | 6.640 | 6.160 | 6.230 | 258,273 | -0.16(-2.50%) |
Feb 17, 2016 | 6.220 | 6.500 | 6.180 | 6.390 | 356,318 | +0.20(+3.23%) |
Feb 16, 2016 | 5.910 | 6.220 | 5.810 | 6.190 | 333,606 | +0.36(+6.17%) |
Feb 12, 2016 | 6.040 | 5.830 | 5.830 | 5.830 | 320,500 | -0.19(-3.16%) |
Feb 11, 2016 | 5.580 | 6.140 | 5.370 | 6.020 | 1,323,916 | +0.32(+5.61%) |
Feb 10, 2016 | 5.870 | 6.500 | 5.640 | 5.700 | 434,393 | -0.08(-1.38%) |
Feb 09, 2016 | 5.430 | 5.990 | 5.090 | 5.780 | 746,234 | +0.31(+5.67%) |
Feb 08, 2016 | 6.420 | 6.440 | 5.240 | 5.470 | 1,256,675 | -1.01(-15.59%) |
Feb 05, 2016 | 7.520 | 7.540 | 5.640 | 6.480 | 871,230 | +0.15(+2.37%) |
Feb 04, 2016 | 6.420 | 6.590 | 6.160 | 6.330 | 390,022 | -0.15(-2.31%) |
Feb 03, 2016 | 6.390 | 6.755 | 6.040 | 6.480 | 397,447 | +0.11(+1.73%) |
Feb 02, 2016 | 6.270 | 6.680 | 6.210 | 6.370 | 436,819 | -0.08(-1.24%) |
Feb 01, 2016 | 6.600 | 6.890 | 6.330 | 6.450 | 619,088 | -0.26(-3.87%) |
Jan 29, 2016 | 6.300 | 6.710 | 6.245 | 6.710 | 385,118 | +0.39(+6.17%) |
Jan 28, 2016 | 6.680 | 6.705 | 6.230 | 6.320 | 701,983 | -0.31(-4.68%) |
Jan 27, 2016 | 6.500 | 6.800 | 6.420 | 6.630 | 440,485 | +0.05(+0.76%) |
Jan 26, 2016 | 6.650 | 6.650 | 6.240 | 6.580 | 597,196 | -0.05(-0.75%) |
Jan 25, 2016 | 6.550 | 6.900 | 6.500 | 6.630 | 317,054 | -0.07(-1.04%) |
Jan 22, 2016 | 6.750 | 6.890 | 6.530 | 6.700 | 528,249 | +0.16(+2.45%) |
Jan 21, 2016 | 6.170 | 6.610 | 5.870 | 6.540 | 1,022,061 | +0.32(+5.14%) |
Jan 20, 2016 | 6.890 | 6.890 | 4.840 | 6.220 | 2,237,147 | -1.22(-16.40%) |
Jan 19, 2016 | 8.810 | 8.850 | 7.160 | 7.440 | 1,199,058 | -1.24(-14.29%) |
Jan 15, 2016 | 8.380 | 8.680 | 8.680 | 8.680 | 480,200 | +0.11(+1.28%) |
Jan 14, 2016 | 8.110 | 8.905 | 7.920 | 8.570 | 539,334 | +0.60(+7.53%) |
Jan 13, 2016 | 8.820 | 9.320 | 7.520 | 7.970 | 761,897 | -0.83(-9.43%) |
Jan 12, 2016 | 9.530 | 10.27 | 8.100 | 8.800 | 1,010,202 | +0.03(+0.34%) |
Jan 11, 2016 | 9.340 | 9.340 | 8.200 | 8.770 | 987,326 | -0.47(-5.09%) |
Jan 08, 2016 | 9.820 | 10.09 | 9.220 | 9.240 | 331,178 | -0.56(-5.71%) |
Jan 07, 2016 | 9.750 | 10.23 | 9.575 | 9.800 | 485,915 | +0.23(+2.40%) |
Jan 06, 2016 | 9.490 | 10.98 | 9.310 | 9.570 | 327,613 | -0.05(-0.52%) |
Jan 05, 2016 | 10.15 | 10.37 | 9.360 | 9.620 | 367,568 | -0.50(-4.94%) |
Jan 04, 2016 | 10.61 | 10.91 | 10.03 | 10.12 | 503,889 | -0.69(-6.38%) |
Dec 31, 2015 | 10.64 | 10.81 | 10.81 | 10.81 | 198,600 | +0.12(+1.12%) |
Dec 30, 2015 | 10.78 | 11.19 | 10.50 | 10.69 | 228,318 | -0.17(-1.57%) |
Dec 29, 2015 | 10.67 | 11.19 | 10.67 | 10.86 | 159,217 | +0.29(+2.74%) |
Dec 28, 2015 | 11.12 | 11.12 | 10.48 | 10.57 | 173,514 | -0.57(-5.12%) |
Dec 24, 2015 | 10.69 | 11.14 | 11.14 | 11.14 | 196,200 | +0.42(+3.92%) |
Dec 23, 2015 | 10.74 | 10.92 | 10.56 | 10.72 | 254,627 | +0.07(+0.66%) |
Dec 22, 2015 | 11.13 | 11.15 | 10.56 | 10.65 | 211,696 | -0.44(-3.97%) |
Dec 21, 2015 | 10.77 | 11.12 | 10.58 | 11.09 | 263,186 | +0.37(+3.45%) |
Dec 18, 2015 | 10.40 | 10.89 | 10.20 | 10.72 | 436,422 | +0.30(+2.88%) |
Dec 17, 2015 | 10.36 | 10.54 | 10.05 | 10.42 | 244,390 | +0.08(+0.77%) |
Dec 16, 2015 | 10.15 | 10.40 | 9.960 | 10.34 | 273,177 | +0.24(+2.38%) |
Dec 15, 2015 | 9.520 | 10.41 | 9.507 | 10.10 | 321,835 | +0.66(+6.99%) |
Dec 14, 2015 | 9.400 | 9.760 | 9.350 | 9.440 | 273,605 | +0.08(+0.85%) |
Dec 11, 2015 | 9.790 | 9.920 | 9.300 | 9.360 | 337,159 | -0.62(-6.21%) |
Dec 10, 2015 | 9.800 | 10.12 | 9.600 | 9.980 | 305,585 | +0.13(+1.32%) |
Dec 09, 2015 | 10.07 | 10.41 | 9.750 | 9.850 | 340,422 | -0.26(-2.57%) |
Dec 08, 2015 | 9.610 | 10.21 | 9.430 | 10.11 | 220,909 | +0.41(+4.23%) |
Dec 07, 2015 | 10.18 | 10.27 | 9.602 | 9.700 | 361,510 | -0.48(-4.72%) |
Dec 04, 2015 | 10.07 | 10.44 | 9.920 | 10.18 | 310,079 | +0.09(+0.89%) |
Dec 03, 2015 | 10.82 | 10.82 | 10.05 | 10.09 | 311,302 | -0.68(-6.31%) |
Dec 02, 2015 | 11.50 | 11.51 | 10.71 | 10.77 | 368,576 | -0.73(-6.35%) |
Dec 01, 2015 | 11.49 | 11.66 | 11.19 | 11.50 | 514,969 | +0.13(+1.14%) |
Nov 30, 2015 | 10.65 | 11.46 | 10.61 | 11.37 | 554,053 | +0.77(+7.26%) |
Nov 27, 2015 | 10.93 | 10.93 | 10.52 | 10.60 | 155,529 | -0.26(-2.39%) |
Nov 25, 2015 | 10.34 | 10.86 | 10.86 | 10.86 | 445,500 | +0.52(+5.03%) |
Nov 24, 2015 | 9.930 | 10.36 | 9.860 | 10.34 | 383,012 | +0.37(+3.71%) |
Nov 23, 2015 | 9.750 | 10.00 | 9.620 | 9.970 | 524,384 | +0.17(+1.73%) |
Nov 20, 2015 | 10.15 | 10.29 | 9.780 | 9.800 | 378,831 | -0.24(-2.44%) |
Nov 19, 2015 | 10.22 | 10.31 | 9.800 | 10.04 | 521,489 | -0.17(-1.62%) |
Nov 18, 2015 | 9.840 | 10.27 | 9.840 | 10.21 | 400,687 | +0.36(+3.65%) |
Nov 17, 2015 | 10.11 | 10.13 | 9.760 | 9.850 | 560,356 | -0.30(-2.96%) |
Nov 16, 2015 | 10.07 | 10.29 | 9.750 | 10.15 | 543,902 | +0.04(+0.40%) |
Nov 13, 2015 | 10.13 | 10.17 | 9.750 | 10.11 | 437,864 | -0.07(-0.69%) |
Nov 12, 2015 | 10.16 | 10.59 | 10.14 | 10.18 | 1,427,115 | -0.15(-1.45%) |
Nov 11, 2015 | 9.980 | 10.66 | 9.950 | 10.33 | 2,080,447 | +0.47(+4.77%) |
Nov 10, 2015 | 9.980 | 10.03 | 9.530 | 9.860 | 611,979 | -0.18(-1.79%) |
Nov 09, 2015 | 10.30 | 10.53 | 9.980 | 10.04 | 530,145 | -0.25(-2.43%) |
Nov 06, 2015 | 10.12 | 10.59 | 9.960 | 10.29 | 604,425 | -0.06(-0.58%) |
Nov 05, 2015 | 11.05 | 11.18 | 10.24 | 10.35 | 547,384 | -0.65(-5.91%) |
Nov 04, 2015 | 12.02 | 12.09 | 10.53 | 11.00 | 800,848 | -0.95(-7.95%) |
Nov 03, 2015 | 11.50 | 12.08 | 11.29 | 11.95 | 738,657 | +0.38(+3.28%) |