Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.850 | 5.900 | 5.050 | 5.200 | 1,236,152 | -0.45(-7.96%) |
Nov 29, 2016 | 5.400 | 5.700 | 5.150 | 5.650 | 1,380,295 | +0.60(+11.88%) |
Nov 28, 2016 | 4.750 | 5.100 | 4.750 | 5.050 | 649,617 | +0.45(+9.78%) |
Nov 25, 2016 | 4.300 | 4.700 | 4.300 | 4.600 | 338,471 | +0.30(+6.98%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.35(+8.86%) | |
Nov 22, 2016 | 3.750 | 3.950 | 3.750 | 3.950 | 166,906 | +0.15(+3.95%) |
Nov 21, 2016 | 3.900 | 3.900 | 3.727 | 3.800 | 156,561 | +0.15(+4.11%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.600 | 3.650 | 199,910 | -0.25(-6.41%) |
Nov 17, 2016 | 4.000 | 4.050 | 3.950 | 3.900 | 192,912 | -0.05(-1.27%) |
Nov 16, 2016 | 3.800 | 4.000 | 3.768 | 3.950 | 301,170 | +0.20(+5.33%) |
Nov 15, 2016 | 3.500 | 3.800 | 3.500 | 3.750 | 478,665 | +0.25(+7.14%) |
Nov 14, 2016 | 3.900 | 3.950 | 3.400 | 3.500 | 788,694 | -0.40(-10.26%) |
Nov 11, 2016 | 3.950 | 4.000 | 3.950 | 3.900 | 320,305 | -0.10(-2.50%) |
Nov 10, 2016 | 3.900 | 4.100 | 3.807 | 4.000 | 391,348 | +0.10(+2.56%) |
Nov 09, 2016 | 3.750 | 4.100 | 3.600 | 3.900 | 1,404,381 | -0.55(-12.36%) |
Nov 08, 2016 | 4.850 | 4.880 | 4.400 | 4.450 | 289,739 | -0.30(-6.32%) |
Nov 07, 2016 | 4.750 | 5.150 | 4.600 | 4.750 | 377,139 | +0.15(+3.26%) |
Nov 04, 2016 | 4.450 | 4.700 | 4.300 | 4.600 | 190,201 | +0.15(+3.37%) |
Nov 03, 2016 | 4.600 | 4.750 | 4.425 | 4.450 | 338,774 | -0.20(-4.30%) |
Nov 02, 2016 | 4.950 | 4.950 | 4.600 | 4.650 | 477,799 | -0.25(-5.10%) |
Nov 01, 2016 | 5.000 | 5.100 | 4.750 | 4.900 | 283,688 | -0.10(-2.00%) |
Oct 31, 2016 | 5.050 | 5.059 | 5.000 | 5.000 | 226,620 | -0.05(-0.99%) |
Oct 28, 2016 | 5.050 | 5.200 | 5.000 | 5.050 | 232,974 | +0.00(+0.00%) |
Oct 27, 2016 | 5.400 | 5.419 | 5.050 | 5.050 | 200,056 | -0.35(-6.48%) |
Oct 26, 2016 | 5.200 | 5.400 | 5.050 | 5.400 | 252,563 | +0.40(+8.00%) |
Oct 25, 2016 | 5.100 | 5.150 | 5.008 | 5.000 | 290,501 | -0.15(-2.91%) |
Oct 24, 2016 | 5.200 | 5.250 | 5.150 | 5.150 | 126,509 | +0.00(+0.00%) |
Oct 21, 2016 | 5.150 | 5.200 | 5.100 | 5.150 | 154,570 | +0.05(+0.98%) |
Oct 20, 2016 | 5.150 | 5.150 | 5.000 | 5.100 | 413,282 | +0.00(+0.00%) |
Oct 19, 2016 | 5.350 | 5.350 | 5.000 | 5.100 | 420,253 | -0.20(-3.77%) |
Oct 18, 2016 | 5.500 | 5.500 | 5.300 | 5.300 | 207,192 | -0.10(-1.85%) |
Oct 17, 2016 | 5.450 | 5.600 | 5.400 | 5.400 | 139,390 | -0.16(-2.88%) |
Oct 14, 2016 | 5.630 | 5.700 | 5.550 | 5.560 | 118,765 | -0.04(-0.71%) |
Oct 13, 2016 | 5.660 | 5.730 | 5.600 | 5.600 | 164,783 | -0.17(-2.95%) |
Oct 12, 2016 | 5.690 | 5.820 | 5.650 | 5.770 | 180,005 | +0.07(+1.23%) |
Oct 11, 2016 | 5.810 | 5.900 | 5.660 | 5.700 | 150,426 | -0.15(-2.56%) |
Oct 10, 2016 | 5.800 | 5.970 | 5.790 | 5.850 | 192,379 | +0.05(+0.86%) |
Oct 07, 2016 | 6.000 | 6.010 | 5.770 | 5.800 | 216,368 | -0.23(-3.81%) |
Oct 06, 2016 | 6.340 | 6.500 | 5.970 | 6.030 | 525,781 | -0.31(-4.89%) |
Oct 05, 2016 | 5.890 | 6.350 | 5.870 | 6.340 | 947,160 | +0.50(+8.56%) |
Oct 04, 2016 | 5.550 | 5.915 | 5.530 | 5.840 | 622,498 | +0.31(+5.61%) |
Oct 03, 2016 | 5.430 | 5.585 | 5.430 | 5.530 | 128,236 | +0.04(+0.73%) |
Sep 30, 2016 | 5.530 | 5.560 | 5.410 | 5.490 | 213,360 | +0.00(+0.00%) |
Sep 29, 2016 | 5.600 | 5.630 | 5.460 | 5.490 | 337,888 | -0.11(-1.96%) |
Sep 28, 2016 | 5.580 | 5.690 | 5.580 | 5.600 | 93,818 | -0.05(-0.88%) |
Sep 27, 2016 | 5.610 | 5.670 | 5.530 | 5.650 | 99,740 | +0.05(+0.89%) |
Sep 26, 2016 | 5.580 | 5.645 | 5.510 | 5.600 | 132,203 | -0.04(-0.71%) |
Sep 23, 2016 | 5.610 | 5.770 | 5.610 | 5.640 | 111,800 | -0.03(-0.53%) |
Sep 22, 2016 | 5.710 | 5.800 | 5.670 | 5.670 | 193,664 | -0.08(-1.39%) |
Sep 21, 2016 | 5.600 | 5.760 | 5.559 | 5.750 | 231,474 | +0.21(+3.79%) |
Sep 20, 2016 | 5.650 | 5.650 | 5.510 | 5.540 | 331,869 | -0.12(-2.12%) |
Sep 19, 2016 | 5.600 | 5.760 | 5.600 | 5.660 | 198,655 | +0.03(+0.53%) |
Sep 16, 2016 | 5.620 | 5.640 | 5.550 | 5.630 | 239,135 | -0.01(-0.18%) |
Sep 15, 2016 | 5.680 | 5.700 | 5.570 | 5.640 | 244,751 | -0.03(-0.53%) |
Sep 14, 2016 | 5.690 | 5.690 | 5.580 | 5.670 | 239,428 | +0.03(+0.53%) |
Sep 13, 2016 | 5.750 | 5.840 | 5.550 | 5.640 | 231,538 | -0.12(-2.08%) |
Sep 12, 2016 | 5.610 | 5.903 | 5.580 | 5.760 | 369,393 | +0.07(+1.23%) |
Sep 09, 2016 | 5.600 | 5.800 | 5.410 | 5.690 | 789,067 | -0.15(-2.57%) |
Sep 08, 2016 | 6.200 | 6.270 | 5.590 | 5.840 | 1,041,974 | -0.39(-6.26%) |
Sep 07, 2016 | 6.280 | 6.330 | 6.200 | 6.230 | 115,345 | -0.04(-0.64%) |
Sep 06, 2016 | 6.200 | 6.300 | 6.200 | 6.270 | 131,653 | +0.05(+0.80%) |
Sep 02, 2016 | 6.150 | 6.220 | 6.220 | 6.220 | 117,200 | +0.06(+0.97%) |
Sep 01, 2016 | 6.260 | 6.280 | 6.120 | 6.160 | 166,803 | -0.07(-1.12%) |
Aug 31, 2016 | 6.350 | 6.375 | 6.220 | 6.230 | 112,942 | -0.13(-2.04%) |
Aug 30, 2016 | 6.380 | 6.430 | 6.260 | 6.360 | 126,220 | +0.00(+0.00%) |
Aug 29, 2016 | 6.390 | 6.470 | 6.330 | 6.360 | 169,618 | +0.04(+0.63%) |
Aug 26, 2016 | 6.170 | 6.360 | 6.170 | 6.320 | 257,345 | +0.13(+2.10%) |
Aug 25, 2016 | 6.130 | 6.270 | 6.130 | 6.190 | 210,961 | +0.01(+0.16%) |
Aug 24, 2016 | 6.270 | 6.320 | 6.110 | 6.180 | 244,455 | -0.10(-1.59%) |
Aug 23, 2016 | 6.220 | 6.350 | 6.205 | 6.280 | 242,227 | +0.01(+0.16%) |
Aug 22, 2016 | 6.160 | 6.400 | 6.080 | 6.270 | 456,527 | +0.04(+0.64%) |
Aug 19, 2016 | 6.370 | 6.370 | 6.150 | 6.230 | 671,482 | -0.12(-1.89%) |
Aug 18, 2016 | 6.730 | 6.754 | 6.200 | 6.350 | 1,856,298 | -0.41(-6.07%) |
Aug 17, 2016 | 6.770 | 6.860 | 6.720 | 6.760 | 187,304 | -0.01(-0.15%) |
Aug 16, 2016 | 6.860 | 6.895 | 6.760 | 6.770 | 305,222 | -0.13(-1.88%) |
Aug 15, 2016 | 6.840 | 7.003 | 6.826 | 6.900 | 286,912 | +0.08(+1.17%) |
Aug 12, 2016 | 6.990 | 6.990 | 6.820 | 6.820 | 482,899 | -0.18(-2.57%) |
Aug 11, 2016 | 6.980 | 7.080 | 6.950 | 7.000 | 282,122 | +0.02(+0.29%) |
Aug 10, 2016 | 7.220 | 7.260 | 6.950 | 6.980 | 486,350 | -0.30(-4.12%) |
Aug 09, 2016 | 7.990 | 8.090 | 7.150 | 7.280 | 1,098,889 | -0.47(-6.06%) |
Aug 08, 2016 | 7.500 | 7.800 | 7.330 | 7.750 | 1,185,486 | +0.44(+6.02%) |
Aug 05, 2016 | 7.120 | 7.370 | 7.100 | 7.310 | 461,230 | +0.21(+2.96%) |
Aug 04, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,312 | +0.14(+2.01%) |
Aug 03, 2016 | 6.840 | 6.970 | 6.840 | 6.960 | 120,436 | +0.09(+1.31%) |
Aug 02, 2016 | 6.950 | 7.020 | 6.840 | 6.870 | 213,193 | -0.09(-1.29%) |
Aug 01, 2016 | 7.020 | 7.150 | 6.950 | 6.960 | 313,041 | -0.06(-0.85%) |
Jul 29, 2016 | 7.100 | 7.120 | 6.960 | 7.020 | 170,984 | -0.05(-0.71%) |
Jul 28, 2016 | 7.050 | 7.085 | 6.946 | 7.070 | 383,474 | -0.03(-0.42%) |
Jul 27, 2016 | 7.180 | 7.250 | 7.100 | 7.100 | 192,172 | -0.09(-1.25%) |
Jul 26, 2016 | 7.200 | 7.250 | 7.110 | 7.190 | 152,480 | -0.01(-0.14%) |
Jul 25, 2016 | 7.300 | 7.370 | 7.110 | 7.200 | 236,171 | +0.14(+1.98%) |
Jul 22, 2016 | 7.140 | 7.150 | 7.050 | 7.060 | 155,242 | -0.12(-1.67%) |
Jul 21, 2016 | 7.450 | 7.600 | 7.150 | 7.180 | 599,676 | -0.04(-0.55%) |
Jul 20, 2016 | 7.100 | 7.280 | 7.060 | 7.220 | 210,131 | +0.12(+1.69%) |
Jul 19, 2016 | 7.160 | 7.220 | 7.000 | 7.100 | 219,176 | +0.02(+0.28%) |
Jul 18, 2016 | 7.050 | 7.140 | 6.900 | 7.080 | 217,593 | +0.01(+0.14%) |
Jul 15, 2016 | 7.300 | 7.410 | 7.030 | 7.070 | 285,569 | -0.28(-3.81%) |
Jul 14, 2016 | 7.380 | 7.690 | 7.227 | 7.350 | 1,364,211 | +0.35(+5.00%) |
Jul 13, 2016 | 7.060 | 7.090 | 6.880 | 7.000 | 171,477 | -0.05(-0.71%) |
Jul 12, 2016 | 7.010 | 7.200 | 7.010 | 7.050 | 290,968 | +0.06(+0.86%) |
Jul 11, 2016 | 6.810 | 7.090 | 6.810 | 6.990 | 150,022 | +0.13(+1.90%) |
Jul 08, 2016 | 6.840 | 6.990 | 6.820 | 6.860 | 197,061 | +0.04(+0.59%) |
Jul 07, 2016 | 6.820 | 7.060 | 6.820 | 6.820 | 157,063 | -0.02(-0.29%) |
Jul 05, 2016 | 7.090 | 7.115 | 6.780 | 6.840 | 192,881 | -0.35(-4.87%) |
Jul 01, 2016 | 7.130 | 7.190 | 7.190 | 7.190 | 182,100 | +0.04(+0.56%) |
Jun 30, 2016 | 7.030 | 7.150 | 6.900 | 7.150 | 311,032 | +0.12(+1.71%) |
Jun 29, 2016 | 6.830 | 7.130 | 6.700 | 7.030 | 480,420 | +0.40(+6.03%) |
Jun 28, 2016 | 6.500 | 6.600 | 6.500 | 6.630 | 222,980 | +0.23(+3.59%) |
Jun 27, 2016 | 6.790 | 6.880 | 6.328 | 6.400 | 410,316 | -0.45(-6.57%) |
Jun 24, 2016 | 6.600 | 6.910 | 6.590 | 6.850 | 289,510 | -0.27(-3.79%) |
Jun 23, 2016 | 7.000 | 7.180 | 6.971 | 7.120 | 112,375 | +0.17(+2.45%) |
Jun 22, 2016 | 7.100 | 7.100 | 6.900 | 6.950 | 115,981 | -0.11(-1.56%) |
Jun 21, 2016 | 7.040 | 7.110 | 6.922 | 7.060 | 217,651 | +0.00(+0.00%) |
Jun 20, 2016 | 7.330 | 7.357 | 7.030 | 7.060 | 253,146 | -0.20(-2.75%) |
Jun 17, 2016 | 7.070 | 7.350 | 7.070 | 7.260 | 391,007 | +0.17(+2.40%) |
Jun 16, 2016 | 7.260 | 7.300 | 7.060 | 7.090 | 136,994 | -0.18(-2.48%) |
Jun 15, 2016 | 6.990 | 7.390 | 6.980 | 7.270 | 316,928 | +0.27(+3.86%) |
Jun 14, 2016 | 6.950 | 7.130 | 6.900 | 7.000 | 156,851 | -0.02(-0.28%) |
Jun 13, 2016 | 7.000 | 7.110 | 6.900 | 7.020 | 182,107 | -0.08(-1.13%) |
Jun 10, 2016 | 7.260 | 7.269 | 7.050 | 7.100 | 279,787 | -0.28(-3.79%) |
Jun 09, 2016 | 7.410 | 7.460 | 7.270 | 7.380 | 244,499 | -0.14(-1.86%) |
Jun 08, 2016 | 7.340 | 7.700 | 7.310 | 7.520 | 593,097 | +0.25(+3.44%) |
Jun 07, 2016 | 6.910 | 7.290 | 6.910 | 7.270 | 562,959 | +0.36(+5.21%) |
Jun 06, 2016 | 6.870 | 7.080 | 6.850 | 6.910 | 218,607 | +0.05(+0.73%) |
Jun 03, 2016 | 6.910 | 6.990 | 6.810 | 6.860 | 120,481 | -0.09(-1.29%) |
Jun 02, 2016 | 6.850 | 7.020 | 6.850 | 6.950 | 228,190 | +0.10(+1.46%) |
Jun 01, 2016 | 6.910 | 6.990 | 6.810 | 6.850 | 196,297 | -0.12(-1.72%) |
May 31, 2016 | 6.900 | 7.140 | 6.900 | 6.970 | 275,740 | +0.08(+1.16%) |
May 27, 2016 | 6.950 | 6.890 | 6.890 | 6.890 | 146,200 | -0.06(-0.86%) |
May 26, 2016 | 6.950 | 7.100 | 6.770 | 6.950 | 210,802 | +0.03(+0.43%) |
May 25, 2016 | 6.810 | 7.000 | 6.790 | 6.920 | 292,066 | +0.15(+2.22%) |
May 24, 2016 | 6.740 | 6.840 | 6.560 | 6.770 | 160,575 | +0.06(+0.89%) |
May 23, 2016 | 6.670 | 6.780 | 6.610 | 6.710 | 111,338 | +0.06(+0.90%) |
May 20, 2016 | 6.550 | 6.720 | 6.550 | 6.650 | 119,755 | +0.09(+1.37%) |
May 19, 2016 | 6.740 | 6.846 | 6.380 | 6.560 | 294,499 | -0.17(-2.53%) |
May 18, 2016 | 6.510 | 6.830 | 6.450 | 6.730 | 327,150 | +0.20(+3.06%) |
May 17, 2016 | 6.400 | 6.579 | 6.400 | 6.530 | 257,520 | +0.16(+2.51%) |
May 16, 2016 | 6.110 | 6.495 | 6.110 | 6.370 | 346,394 | +0.21(+3.41%) |
May 13, 2016 | 6.240 | 6.310 | 6.110 | 6.160 | 318,799 | -0.12(-1.91%) |
May 12, 2016 | 6.630 | 6.630 | 6.170 | 6.280 | 489,872 | -0.30(-4.56%) |
May 11, 2016 | 6.610 | 6.750 | 6.420 | 6.580 | 312,516 | +0.02(+0.30%) |
May 10, 2016 | 6.950 | 6.950 | 6.250 | 6.560 | 1,475,018 | -0.29(-4.23%) |
May 09, 2016 | 6.930 | 6.990 | 6.800 | 6.850 | 350,079 | -0.13(-1.86%) |
May 06, 2016 | 7.050 | 7.060 | 6.780 | 6.980 | 365,723 | -0.06(-0.85%) |
May 05, 2016 | 7.120 | 7.130 | 6.959 | 7.040 | 358,439 | -0.08(-1.12%) |
May 04, 2016 | 7.030 | 7.290 | 7.010 | 7.120 | 403,801 | +0.03(+0.42%) |
May 03, 2016 | 7.040 | 7.080 | 7.020 | 7.090 | 251,057 | -0.05(-0.70%) |
May 02, 2016 | 7.210 | 7.230 | 7.060 | 7.140 | 264,203 | -0.05(-0.70%) |
Apr 29, 2016 | 7.290 | 7.320 | 7.110 | 7.190 | 309,894 | -0.13(-1.78%) |
Apr 28, 2016 | 7.410 | 7.430 | 7.290 | 7.320 | 369,974 | -0.07(-0.95%) |
Apr 27, 2016 | 7.360 | 7.530 | 7.340 | 7.390 | 192,416 | +0.02(+0.27%) |
Apr 26, 2016 | 7.440 | 7.460 | 7.270 | 7.370 | 216,192 | -0.05(-0.67%) |
Apr 25, 2016 | 7.690 | 7.740 | 7.360 | 7.420 | 380,310 | -0.25(-3.26%) |
Apr 22, 2016 | 7.510 | 7.750 | 7.400 | 7.670 | 205,775 | +0.21(+2.82%) |
Apr 21, 2016 | 7.350 | 7.540 | 7.260 | 7.460 | 282,844 | +0.11(+1.50%) |
Apr 20, 2016 | 7.310 | 7.490 | 7.250 | 7.350 | 403,777 | -0.15(-2.00%) |
Apr 19, 2016 | 7.800 | 7.830 | 7.420 | 7.500 | 462,238 | -0.31(-3.97%) |
Apr 18, 2016 | 7.920 | 8.088 | 7.750 | 7.810 | 402,178 | -0.02(-0.26%) |
Apr 15, 2016 | 8.120 | 8.120 | 7.811 | 7.830 | 373,368 | -0.29(-3.57%) |
Apr 14, 2016 | 7.980 | 8.240 | 7.740 | 8.120 | 900,931 | +0.20(+2.53%) |
Apr 13, 2016 | 7.800 | 8.100 | 7.630 | 7.920 | 1,122,071 | +0.40(+5.32%) |
Apr 12, 2016 | 7.320 | 7.542 | 7.100 | 7.520 | 1,428,902 | +0.26(+3.58%) |
Apr 11, 2016 | 7.170 | 7.440 | 7.130 | 7.260 | 523,024 | +0.09(+1.26%) |
Apr 08, 2016 | 7.000 | 7.250 | 6.950 | 7.170 | 485,340 | +0.24(+3.46%) |
Apr 07, 2016 | 6.970 | 7.070 | 6.910 | 6.930 | 296,438 | -0.08(-1.14%) |
Apr 06, 2016 | 6.990 | 7.170 | 6.900 | 7.010 | 351,352 | +0.01(+0.14%) |
Apr 05, 2016 | 7.000 | 7.130 | 6.950 | 7.000 | 228,226 | -0.03(-0.43%) |
Apr 04, 2016 | 7.130 | 7.240 | 6.950 | 7.030 | 290,247 | -0.15(-2.09%) |
Apr 01, 2016 | 7.170 | 7.340 | 7.110 | 7.180 | 185,305 | -0.02(-0.28%) |
Mar 31, 2016 | 7.190 | 7.390 | 7.149 | 7.200 | 144,450 | -0.05(-0.69%) |
Mar 30, 2016 | 7.310 | 7.600 | 7.130 | 7.250 | 437,579 | -0.08(-1.09%) |
Mar 29, 2016 | 6.950 | 7.390 | 6.850 | 7.330 | 376,888 | +0.36(+5.16%) |
Mar 28, 2016 | 7.280 | 7.280 | 6.920 | 6.970 | 360,567 | -0.30(-4.13%) |
Mar 24, 2016 | 7.010 | 7.270 | 7.270 | 7.270 | 604,000 | +0.24(+3.41%) |
Mar 23, 2016 | 7.600 | 7.650 | 7.050 | 7.030 | 841,025 | -0.64(-8.34%) |
Mar 22, 2016 | 7.780 | 7.884 | 7.580 | 7.670 | 545,907 | -0.26(-3.28%) |
Mar 21, 2016 | 8.010 | 8.250 | 7.870 | 7.930 | 430,371 | -0.13(-1.61%) |
Mar 18, 2016 | 8.190 | 8.350 | 8.020 | 8.060 | 445,765 | -0.04(-0.49%) |
Mar 17, 2016 | 8.100 | 8.380 | 7.840 | 8.100 | 721,798 | -0.21(-2.53%) |
Mar 16, 2016 | 8.570 | 8.790 | 8.150 | 8.310 | 734,583 | -0.25(-2.92%) |
Mar 15, 2016 | 9.450 | 9.500 | 8.480 | 8.560 | 1,249,841 | -0.67(-7.26%) |
Mar 14, 2016 | 8.280 | 9.410 | 8.000 | 9.230 | 3,339,944 | +1.48(+19.10%) |
Mar 11, 2016 | 7.690 | 7.750 | 7.550 | 7.750 | 600,718 | +0.28(+3.75%) |
Mar 10, 2016 | 7.280 | 7.710 | 7.230 | 7.470 | 539,292 | +0.25(+3.46%) |
Mar 09, 2016 | 7.120 | 7.255 | 7.000 | 7.220 | 205,901 | +0.09(+1.26%) |
Mar 08, 2016 | 7.290 | 7.400 | 7.050 | 7.130 | 306,362 | -0.18(-2.46%) |
Mar 07, 2016 | 7.140 | 7.560 | 7.140 | 7.310 | 517,188 | +0.17(+2.38%) |
Mar 04, 2016 | 7.040 | 7.390 | 7.020 | 7.140 | 381,769 | +0.03(+0.42%) |
Mar 03, 2016 | 7.240 | 7.600 | 6.980 | 7.110 | 825,906 | -0.13(-1.80%) |
Mar 02, 2016 | 7.250 | 7.350 | 7.050 | 7.240 | 334,345 | +0.06(+0.84%) |
Mar 01, 2016 | 7.090 | 7.200 | 6.950 | 7.180 | 361,177 | +0.21(+3.01%) |
Feb 29, 2016 | 7.170 | 7.300 | 6.960 | 6.970 | 411,991 | -0.19(-2.65%) |
Feb 26, 2016 | 7.380 | 7.830 | 7.150 | 7.160 | 598,780 | -0.28(-3.76%) |
Feb 25, 2016 | 7.540 | 7.540 | 7.260 | 7.440 | 237,630 | -0.11(-1.46%) |
Feb 24, 2016 | 7.390 | 7.599 | 7.165 | 7.550 | 257,169 | +0.13(+1.75%) |
Feb 23, 2016 | 7.600 | 7.650 | 7.360 | 7.420 | 388,391 | -0.08(-1.07%) |
Feb 22, 2016 | 7.450 | 7.700 | 7.410 | 7.500 | 309,502 | +0.17(+2.32%) |
Feb 19, 2016 | 7.250 | 7.450 | 7.060 | 7.330 | 167,953 | +0.08(+1.10%) |
Feb 18, 2016 | 7.500 | 7.600 | 7.100 | 7.250 | 271,435 | -0.17(-2.29%) |
Feb 17, 2016 | 7.200 | 7.540 | 7.120 | 7.420 | 612,008 | +0.24(+3.34%) |
Feb 16, 2016 | 6.570 | 7.190 | 6.570 | 7.180 | 616,726 | +0.83(+13.07%) |
Feb 12, 2016 | 6.250 | 6.350 | 6.350 | 6.350 | 251,200 | +0.11(+1.76%) |
Feb 11, 2016 | 6.210 | 6.500 | 6.100 | 6.240 | 377,778 | -0.30(-4.59%) |
Feb 10, 2016 | 6.740 | 6.810 | 6.400 | 6.540 | 272,354 | -0.01(-0.15%) |
Feb 09, 2016 | 6.830 | 7.160 | 6.520 | 6.550 | 420,832 | -0.44(-6.29%) |
Feb 08, 2016 | 7.090 | 7.170 | 6.810 | 6.990 | 370,712 | -0.26(-3.59%) |
Feb 05, 2016 | 7.460 | 7.590 | 7.230 | 7.250 | 384,565 | -0.42(-5.48%) |
Feb 04, 2016 | 7.120 | 7.800 | 7.120 | 7.670 | 232,998 | +0.21(+2.82%) |
Feb 03, 2016 | 7.670 | 7.759 | 7.250 | 7.460 | 399,859 | -0.12(-1.58%) |
Feb 02, 2016 | 7.750 | 7.750 | 7.500 | 7.580 | 234,800 | -0.25(-3.19%) |
Feb 01, 2016 | 7.720 | 7.900 | 7.440 | 7.830 | 223,395 | -0.05(-0.63%) |
Jan 29, 2016 | 7.530 | 7.909 | 7.530 | 7.880 | 342,858 | +0.44(+5.91%) |
Jan 28, 2016 | 7.750 | 7.860 | 7.310 | 7.440 | 318,597 | -0.16(-2.11%) |
Jan 27, 2016 | 7.710 | 7.980 | 7.530 | 7.600 | 300,737 | -0.17(-2.19%) |
Jan 26, 2016 | 7.630 | 7.880 | 7.300 | 7.770 | 688,868 | -0.11(-1.40%) |
Jan 25, 2016 | 8.380 | 8.470 | 7.830 | 7.880 | 432,398 | -0.54(-6.41%) |
Jan 22, 2016 | 8.260 | 8.700 | 8.250 | 8.420 | 566,581 | +0.39(+4.86%) |
Jan 21, 2016 | 7.710 | 8.250 | 7.470 | 8.030 | 407,176 | +0.26(+3.35%) |
Jan 20, 2016 | 7.850 | 7.940 | 6.710 | 7.770 | 1,378,202 | -0.32(-3.96%) |
Jan 19, 2016 | 8.600 | 8.740 | 7.980 | 8.090 | 481,663 | -0.29(-3.46%) |
Jan 15, 2016 | 8.100 | 8.380 | 8.380 | 8.380 | 525,100 | -0.40(-4.56%) |
Jan 14, 2016 | 8.580 | 8.970 | 8.100 | 8.780 | 573,464 | +0.21(+2.45%) |
Jan 13, 2016 | 9.050 | 9.150 | 8.390 | 8.570 | 489,915 | -0.29(-3.27%) |
Jan 12, 2016 | 9.220 | 9.350 | 8.370 | 8.860 | 626,085 | +0.14(+1.61%) |
Jan 11, 2016 | 9.010 | 9.183 | 8.280 | 8.720 | 678,415 | -0.29(-3.22%) |
Jan 08, 2016 | 9.190 | 9.578 | 9.010 | 9.010 | 512,008 | +0.14(+1.58%) |
Jan 07, 2016 | 9.700 | 9.920 | 8.810 | 8.870 | 1,125,262 | -1.51(-14.55%) |
Jan 06, 2016 | 10.26 | 10.48 | 10.22 | 10.38 | 275,138 | -0.23(-2.17%) |
Jan 05, 2016 | 10.72 | 10.90 | 10.52 | 10.61 | 358,165 | -0.08(-0.75%) |
Jan 04, 2016 | 10.40 | 10.79 | 10.15 | 10.69 | 463,030 | -0.21(-1.93%) |
Dec 31, 2015 | 10.75 | 10.90 | 10.90 | 10.90 | 335,300 | +0.12(+1.11%) |
Dec 30, 2015 | 11.27 | 11.60 | 10.71 | 10.78 | 658,448 | -0.72(-6.26%) |
Dec 29, 2015 | 11.25 | 11.57 | 11.11 | 11.50 | 466,714 | +0.32(+2.86%) |
Dec 28, 2015 | 11.40 | 11.50 | 10.91 | 11.18 | 497,545 | -0.33(-2.87%) |
Dec 24, 2015 | 11.67 | 11.51 | 11.51 | 11.51 | 376,500 | -0.25(-2.13%) |
Dec 23, 2015 | 11.43 | 12.00 | 11.29 | 11.76 | 1,196,813 | +0.46(+4.07%) |
Dec 22, 2015 | 11.40 | 11.62 | 11.09 | 11.30 | 1,148,514 | +0.05(+0.44%) |
Dec 21, 2015 | 10.45 | 11.25 | 10.45 | 11.25 | 1,210,019 | +0.74(+7.04%) |
Dec 18, 2015 | 10.80 | 11.03 | 10.43 | 10.51 | 981,148 | -0.20(-1.87%) |
Dec 17, 2015 | 10.49 | 10.95 | 10.28 | 10.71 | 982,070 | +0.36(+3.48%) |
Dec 16, 2015 | 9.840 | 10.38 | 9.840 | 10.35 | 988,096 | +0.63(+6.48%) |
Dec 15, 2015 | 9.380 | 9.830 | 9.320 | 9.720 | 370,330 | +0.49(+5.31%) |
Dec 14, 2015 | 9.590 | 9.780 | 9.120 | 9.230 | 378,518 | -0.30(-3.15%) |
Dec 11, 2015 | 9.890 | 9.973 | 9.510 | 9.530 | 277,464 | -0.43(-4.32%) |
Dec 10, 2015 | 9.750 | 10.01 | 9.750 | 9.960 | 214,909 | +0.26(+2.68%) |
Dec 09, 2015 | 9.680 | 10.13 | 9.540 | 9.700 | 428,821 | +0.02(+0.21%) |
Dec 08, 2015 | 9.490 | 9.790 | 9.080 | 9.680 | 330,633 | +0.10(+1.04%) |
Dec 07, 2015 | 9.850 | 9.930 | 9.400 | 9.580 | 416,452 | -0.32(-3.23%) |
Dec 04, 2015 | 9.910 | 10.03 | 9.780 | 9.900 | 233,857 | +0.01(+0.10%) |
Dec 03, 2015 | 10.00 | 10.30 | 9.770 | 9.890 | 330,993 | -0.15(-1.49%) |
Dec 02, 2015 | 10.30 | 10.30 | 9.940 | 10.04 | 264,937 | -0.19(-1.86%) |