Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.950 | 9.950 | 9.750 | 9.800 | 78,245 | -0.10(-1.01%) |
Mar 30, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 56,272 | +0.15(+1.54%) |
Mar 29, 2017 | 9.650 | 9.850 | 9.500 | 9.750 | 59,239 | +0.05(+0.52%) |
Mar 28, 2017 | 9.650 | 9.800 | 9.500 | 9.700 | 48,289 | +0.05(+0.52%) |
Mar 27, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 25,638 | +0.00(+0.00%) |
Mar 24, 2017 | 9.600 | 9.900 | 9.600 | 9.650 | 64,393 | +0.10(+1.05%) |
Mar 23, 2017 | 9.600 | 9.700 | 9.500 | 9.550 | 36,137 | -0.05(-0.52%) |
Mar 22, 2017 | 9.250 | 9.750 | 9.250 | 9.600 | 98,467 | +0.30(+3.23%) |
Mar 21, 2017 | 9.850 | 9.850 | 9.050 | 9.300 | 186,464 | -0.40(-4.12%) |
Mar 20, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 52,441 | -0.20(-2.02%) |
Mar 17, 2017 | 9.700 | 9.950 | 9.700 | 9.900 | 315,456 | +0.05(+0.51%) |
Mar 16, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 72,394 | +0.05(+0.51%) |
Mar 15, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 51,901 | +0.15(+1.55%) |
Mar 14, 2017 | 9.700 | 9.750 | 9.450 | 9.650 | 80,149 | +0.05(+0.52%) |
Mar 13, 2017 | 9.550 | 9.850 | 9.550 | 9.600 | 48,110 | -0.10(-1.03%) |
Mar 10, 2017 | 9.900 | 9.936 | 9.600 | 9.700 | 70,029 | +0.00(+0.00%) |
Mar 09, 2017 | 9.800 | 9.950 | 9.700 | 9.700 | 68,770 | -0.05(-0.51%) |
Mar 08, 2017 | 10.10 | 10.10 | 9.720 | 9.750 | 112,249 | -0.25(-2.50%) |
Mar 07, 2017 | 10.15 | 10.30 | 10.00 | 10.00 | 55,189 | -0.20(-1.96%) |
Mar 06, 2017 | 10.30 | 10.35 | 10.00 | 10.20 | 72,465 | -0.20(-1.92%) |
Mar 03, 2017 | 10.95 | 10.95 | 10.20 | 10.40 | 162,590 | +0.22(+2.21%) |
Mar 02, 2017 | 10.35 | 10.50 | 10.05 | 10.18 | 129,501 | -0.07(-0.73%) |
Mar 01, 2017 | 10.15 | 10.40 | 9.950 | 10.25 | 87,732 | +0.30(+3.02%) |
Feb 28, 2017 | 10.05 | 10.30 | 9.900 | 9.950 | 54,632 | -0.20(-1.97%) |
Feb 27, 2017 | 10.20 | 10.40 | 10.10 | 10.15 | 70,145 | +0.00(+0.00%) |
Feb 24, 2017 | 9.950 | 10.20 | 9.950 | 10.15 | 36,131 | +0.10(+1.00%) |
Feb 23, 2017 | 9.950 | 10.30 | 9.950 | 10.05 | 68,791 | +0.10(+1.01%) |
Feb 22, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 20,343 | -0.05(-0.50%) |
Feb 21, 2017 | 10.00 | 10.00 | 9.900 | 10.00 | 51,022 | +0.00(+0.00%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Feb 16, 2017 | 9.850 | 9.950 | 9.725 | 9.750 | 39,514 | -0.20(-2.01%) |
Feb 15, 2017 | 9.750 | 9.950 | 9.615 | 9.950 | 24,299 | +0.20(+2.05%) |
Feb 14, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 37,180 | -0.15(-1.52%) |
Feb 13, 2017 | 10.00 | 10.05 | 9.800 | 9.900 | 34,514 | +0.05(+0.51%) |
Feb 10, 2017 | 9.900 | 10.10 | 9.550 | 9.850 | 31,478 | +0.00(+0.00%) |
Feb 09, 2017 | 9.700 | 10.00 | 9.600 | 9.850 | 41,894 | +0.20(+2.07%) |
Feb 08, 2017 | 9.900 | 9.900 | 9.600 | 9.650 | 35,652 | -0.30(-3.02%) |
Feb 07, 2017 | 9.950 | 10.05 | 9.784 | 9.950 | 30,389 | +0.00(+0.00%) |
Feb 06, 2017 | 10.02 | 10.25 | 9.950 | 9.950 | 33,022 | -0.20(-1.97%) |
Feb 03, 2017 | 10.10 | 10.20 | 9.932 | 10.15 | 46,613 | +0.20(+2.01%) |
Feb 02, 2017 | 10.20 | 10.20 | 9.800 | 9.950 | 35,911 | -0.25(-2.45%) |
Feb 01, 2017 | 10.05 | 10.30 | 10.00 | 10.20 | 45,223 | +0.30(+3.03%) |
Jan 31, 2017 | 9.650 | 10.18 | 9.650 | 9.900 | 71,514 | +0.20(+2.06%) |
Jan 30, 2017 | 9.900 | 9.900 | 9.600 | 9.700 | 46,745 | -0.30(-3.00%) |
Jan 27, 2017 | 9.800 | 10.10 | 9.675 | 10.00 | 40,825 | +0.25(+2.56%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.600 | 9.750 | 21,972 | -0.15(-1.52%) |
Jan 25, 2017 | 9.700 | 10.00 | 9.650 | 9.900 | 34,076 | +0.20(+2.06%) |
Jan 24, 2017 | 9.550 | 9.800 | 9.300 | 9.700 | 59,548 | +0.15(+1.57%) |
Jan 23, 2017 | 9.550 | 10.10 | 9.500 | 9.550 | 97,470 | -0.15(-1.55%) |
Jan 20, 2017 | 9.700 | 9.900 | 9.700 | 9.700 | 51,474 | -0.05(-0.51%) |
Jan 19, 2017 | 9.850 | 10.15 | 9.750 | 9.750 | 67,118 | -0.20(-2.01%) |
Jan 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 49,838 | -0.05(-0.50%) |
Jan 17, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 69,450 | -0.40(-3.85%) |
Jan 13, 2017 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Jan 12, 2017 | 10.55 | 10.55 | 10.20 | 10.20 | 53,917 | -0.45(-4.23%) |
Jan 11, 2017 | 10.70 | 10.75 | 10.43 | 10.65 | 56,575 | -0.05(-0.47%) |
Jan 10, 2017 | 10.70 | 11.00 | 10.50 | 10.70 | 112,570 | -0.10(-0.93%) |
Jan 09, 2017 | 10.75 | 11.00 | 10.70 | 10.80 | 38,841 | +0.00(+0.00%) |
Jan 06, 2017 | 10.90 | 11.05 | 10.70 | 10.80 | 68,692 | -0.05(-0.46%) |
Jan 05, 2017 | 10.85 | 11.05 | 10.60 | 10.85 | 79,433 | +0.00(+0.00%) |
Jan 04, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 100,995 | +0.15(+1.40%) |
Jan 03, 2017 | 10.75 | 11.30 | 10.15 | 10.70 | 85,662 | -0.15(-1.38%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.15(-1.36%) | |
Dec 29, 2016 | 11.25 | 11.34 | 10.95 | 11.00 | 82,770 | -0.35(-3.08%) |
Dec 28, 2016 | 11.40 | 11.45 | 11.25 | 11.35 | 62,046 | -0.05(-0.44%) |
Dec 27, 2016 | 11.30 | 11.40 | 11.20 | 11.40 | 29,771 | +0.20(+1.79%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | -0.25(-2.18%) | |
Dec 22, 2016 | 11.20 | 11.50 | 11.20 | 11.45 | 69,994 | +0.20(+1.78%) |
Dec 21, 2016 | 11.25 | 11.38 | 11.15 | 11.25 | 65,430 | -0.05(-0.44%) |
Dec 20, 2016 | 11.25 | 11.40 | 11.25 | 11.30 | 79,301 | +0.05(+0.44%) |
Dec 19, 2016 | 11.45 | 11.45 | 11.25 | 11.25 | 81,834 | -0.15(-1.32%) |
Dec 16, 2016 | 11.45 | 11.45 | 11.30 | 11.40 | 173,048 | +0.00(+0.00%) |
Dec 15, 2016 | 11.35 | 11.45 | 11.20 | 11.40 | 161,366 | +0.10(+0.88%) |
Dec 14, 2016 | 11.40 | 11.40 | 11.20 | 11.30 | 69,293 | -0.10(-0.88%) |
Dec 13, 2016 | 11.15 | 11.40 | 11.05 | 11.40 | 143,159 | +0.25(+2.24%) |
Dec 12, 2016 | 11.15 | 11.25 | 11.05 | 11.15 | 59,132 | -0.15(-1.33%) |
Dec 09, 2016 | 11.20 | 11.40 | 11.10 | 11.30 | 98,598 | +0.25(+2.26%) |
Dec 08, 2016 | 11.15 | 11.15 | 11.00 | 11.05 | 116,094 | -0.15(-1.34%) |
Dec 07, 2016 | 11.05 | 11.20 | 11.00 | 11.20 | 78,062 | +0.15(+1.36%) |
Dec 06, 2016 | 11.20 | 11.20 | 10.90 | 11.05 | 79,008 | -0.10(-0.90%) |
Dec 05, 2016 | 10.65 | 11.15 | 10.50 | 11.15 | 146,959 | +0.65(+6.19%) |
Dec 02, 2016 | 10.75 | 10.85 | 10.50 | 10.50 | 127,990 | -0.30(-2.78%) |
Dec 01, 2016 | 10.85 | 11.15 | 10.55 | 10.80 | 66,858 | -0.05(-0.46%) |
Nov 30, 2016 | 10.60 | 11.10 | 10.60 | 10.85 | 117,662 | +0.10(+0.93%) |
Nov 29, 2016 | 10.75 | 10.85 | 10.60 | 10.75 | 57,402 | +0.10(+0.94%) |
Nov 28, 2016 | 10.75 | 10.85 | 10.60 | 10.65 | 67,664 | -0.25(-2.29%) |
Nov 25, 2016 | 10.85 | 10.90 | 10.80 | 10.90 | 31,917 | -0.05(-0.46%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | +0.35(+3.30%) | |
Nov 22, 2016 | 10.75 | 10.75 | 10.35 | 10.60 | 113,704 | -0.15(-1.40%) |
Nov 21, 2016 | 10.80 | 10.85 | 10.65 | 10.75 | 139,398 | -0.10(-0.92%) |
Nov 18, 2016 | 10.60 | 10.90 | 10.45 | 10.85 | 100,393 | +0.30(+2.84%) |
Nov 17, 2016 | 10.40 | 10.75 | 10.40 | 10.55 | 81,718 | +0.05(+0.48%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.35 | 10.50 | 103,523 | +0.00(+0.00%) |
Nov 15, 2016 | 10.30 | 10.55 | 10.15 | 10.50 | 110,102 | +0.05(+0.48%) |
Nov 14, 2016 | 10.80 | 10.95 | 10.30 | 10.45 | 156,963 | -0.15(-1.42%) |
Nov 11, 2016 | 9.900 | 10.60 | 9.800 | 10.60 | 295,122 | +0.80(+8.16%) |
Nov 10, 2016 | 9.600 | 9.900 | 9.500 | 9.800 | 172,652 | +0.30(+3.16%) |
Nov 09, 2016 | 9.250 | 9.500 | 8.950 | 9.500 | 136,753 | +0.35(+3.83%) |
Nov 08, 2016 | 9.150 | 9.200 | 9.050 | 9.150 | 30,985 | +0.05(+0.55%) |
Nov 07, 2016 | 9.100 | 9.200 | 9.000 | 9.100 | 105,015 | +0.10(+1.11%) |
Nov 04, 2016 | 7.455 | 9.175 | 7.455 | 9.000 | 167,150 | +0.60(+7.14%) |
Nov 03, 2016 | 8.350 | 8.750 | 8.100 | 8.400 | 153,201 | +0.20(+2.44%) |
Nov 02, 2016 | 8.450 | 8.550 | 8.150 | 8.200 | 66,440 | -0.20(-2.38%) |
Nov 01, 2016 | 8.550 | 8.800 | 8.300 | 8.400 | 51,181 | -0.05(-0.59%) |
Oct 31, 2016 | 8.650 | 8.650 | 8.450 | 8.450 | 48,147 | -0.25(-2.87%) |
Oct 28, 2016 | 8.750 | 8.950 | 8.600 | 8.700 | 27,085 | -0.20(-2.25%) |
Oct 27, 2016 | 9.050 | 9.050 | 8.622 | 8.900 | 26,815 | +0.00(+0.00%) |
Oct 26, 2016 | 9.050 | 9.200 | 8.850 | 8.900 | 64,908 | -0.25(-2.73%) |
Oct 25, 2016 | 9.250 | 9.300 | 9.100 | 9.150 | 66,242 | -0.10(-1.08%) |
Oct 24, 2016 | 9.600 | 9.600 | 9.250 | 9.250 | 58,112 | -0.20(-2.12%) |
Oct 21, 2016 | 9.400 | 9.500 | 9.350 | 9.450 | 72,678 | +0.00(+0.00%) |
Oct 20, 2016 | 9.500 | 9.500 | 9.400 | 9.450 | 79,226 | +0.00(+0.00%) |
Oct 19, 2016 | 9.500 | 9.575 | 9.400 | 9.450 | 27,948 | +0.00(+0.00%) |
Oct 18, 2016 | 9.600 | 9.650 | 9.400 | 9.450 | 50,223 | +0.00(+0.00%) |
Oct 17, 2016 | 9.200 | 9.550 | 9.042 | 9.450 | 92,853 | +0.25(+2.72%) |
Oct 14, 2016 | 9.350 | 9.400 | 9.050 | 9.200 | 79,627 | -0.20(-2.13%) |
Oct 13, 2016 | 9.500 | 9.550 | 9.250 | 9.400 | 71,554 | -0.25(-2.59%) |
Oct 12, 2016 | 9.900 | 9.900 | 9.250 | 9.650 | 104,851 | -0.10(-1.03%) |
Oct 11, 2016 | 10.10 | 10.10 | 9.550 | 9.750 | 172,193 | -0.50(-4.88%) |
Oct 10, 2016 | 9.350 | 10.30 | 9.250 | 10.25 | 556,770 | +0.87(+9.28%) |
Oct 07, 2016 | 9.330 | 9.420 | 9.160 | 9.380 | 62,358 | +0.02(+0.21%) |
Oct 06, 2016 | 9.250 | 9.390 | 9.105 | 9.360 | 48,808 | +0.04(+0.43%) |
Oct 05, 2016 | 9.340 | 9.350 | 9.180 | 9.320 | 42,425 | +0.07(+0.76%) |
Oct 04, 2016 | 9.440 | 9.480 | 9.170 | 9.250 | 37,228 | -0.14(-1.49%) |
Oct 03, 2016 | 9.500 | 9.555 | 9.130 | 9.390 | 57,561 | -0.01(-0.11%) |
Sep 30, 2016 | 9.220 | 9.490 | 9.220 | 9.400 | 209,476 | +0.24(+2.62%) |
Sep 29, 2016 | 9.290 | 9.400 | 9.140 | 9.160 | 50,138 | -0.12(-1.29%) |
Sep 28, 2016 | 9.230 | 9.460 | 9.170 | 9.280 | 45,065 | -0.08(-0.85%) |
Sep 27, 2016 | 9.060 | 9.440 | 9.060 | 9.360 | 71,253 | +0.24(+2.63%) |
Sep 26, 2016 | 9.330 | 9.410 | 9.080 | 9.120 | 74,064 | -0.30(-3.18%) |
Sep 23, 2016 | 9.360 | 9.480 | 9.251 | 9.420 | 66,109 | -0.08(-0.84%) |
Sep 22, 2016 | 9.590 | 9.590 | 9.350 | 9.500 | 113,900 | +0.06(+0.64%) |
Sep 21, 2016 | 9.560 | 9.570 | 9.210 | 9.440 | 63,461 | -0.01(-0.11%) |
Sep 20, 2016 | 9.750 | 9.750 | 9.420 | 9.450 | 97,509 | -0.19(-1.97%) |
Sep 19, 2016 | 9.280 | 9.780 | 9.200 | 9.640 | 183,796 | +0.33(+3.54%) |
Sep 16, 2016 | 8.970 | 9.340 | 8.830 | 9.310 | 275,798 | +0.47(+5.32%) |
Sep 15, 2016 | 8.670 | 8.920 | 8.580 | 8.840 | 69,829 | +0.18(+2.08%) |
Sep 14, 2016 | 8.600 | 8.760 | 8.545 | 8.660 | 115,098 | +0.06(+0.70%) |
Sep 13, 2016 | 8.870 | 8.910 | 8.510 | 8.600 | 67,247 | -0.49(-5.39%) |
Sep 12, 2016 | 8.690 | 9.100 | 8.510 | 9.090 | 87,809 | +0.39(+4.48%) |
Sep 09, 2016 | 8.910 | 8.930 | 8.650 | 8.700 | 90,033 | -0.30(-3.33%) |
Sep 08, 2016 | 9.210 | 9.210 | 8.860 | 9.000 | 72,516 | -0.16(-1.75%) |
Sep 07, 2016 | 8.930 | 9.230 | 8.610 | 9.160 | 145,729 | +0.27(+3.04%) |
Sep 06, 2016 | 8.980 | 9.000 | 8.780 | 8.890 | 61,251 | -0.07(-0.78%) |
Sep 02, 2016 | 8.810 | 8.960 | 8.960 | 8.960 | 61,600 | +0.25(+2.87%) |
Sep 01, 2016 | 8.770 | 8.770 | 8.550 | 8.710 | 63,279 | -0.07(-0.80%) |
Aug 31, 2016 | 8.960 | 8.960 | 8.730 | 8.780 | 79,334 | -0.16(-1.79%) |
Aug 30, 2016 | 8.990 | 8.990 | 8.740 | 8.940 | 59,644 | +0.07(+0.79%) |
Aug 29, 2016 | 8.940 | 8.970 | 8.760 | 8.870 | 36,485 | -0.03(-0.34%) |
Aug 26, 2016 | 8.980 | 9.020 | 8.700 | 8.900 | 125,156 | +0.00(+0.00%) |
Aug 25, 2016 | 8.720 | 9.000 | 8.501 | 8.900 | 115,621 | +0.13(+1.48%) |
Aug 24, 2016 | 8.970 | 8.990 | 8.720 | 8.770 | 75,644 | -0.20(-2.23%) |
Aug 23, 2016 | 9.290 | 9.300 | 8.860 | 8.970 | 95,976 | -0.23(-2.50%) |
Aug 22, 2016 | 9.000 | 9.250 | 8.720 | 9.200 | 243,168 | +0.12(+1.32%) |
Aug 19, 2016 | 9.000 | 9.190 | 8.920 | 9.080 | 147,120 | +0.07(+0.78%) |
Aug 18, 2016 | 9.150 | 9.250 | 8.920 | 9.010 | 96,200 | -0.15(-1.64%) |
Aug 17, 2016 | 9.230 | 9.265 | 9.070 | 9.160 | 86,679 | -0.05(-0.54%) |
Aug 16, 2016 | 9.090 | 9.350 | 9.090 | 9.210 | 99,352 | +0.07(+0.77%) |
Aug 15, 2016 | 8.890 | 9.600 | 8.890 | 9.140 | 273,943 | +0.25(+2.81%) |
Aug 12, 2016 | 8.150 | 8.900 | 8.150 | 8.890 | 132,594 | +0.63(+7.63%) |
Aug 11, 2016 | 8.370 | 8.570 | 8.240 | 8.260 | 107,417 | -0.08(-0.96%) |
Aug 10, 2016 | 8.330 | 8.500 | 8.270 | 8.340 | 87,790 | +0.03(+0.36%) |
Aug 09, 2016 | 8.290 | 8.410 | 8.127 | 8.310 | 151,121 | -0.04(-0.48%) |
Aug 08, 2016 | 8.460 | 8.460 | 8.300 | 8.350 | 77,826 | -0.13(-1.53%) |
Aug 05, 2016 | 8.300 | 8.500 | 8.140 | 8.480 | 178,563 | +0.24(+2.91%) |
Aug 04, 2016 | 7.500 | 8.599 | 7.150 | 8.240 | 453,588 | +1.61(+24.28%) |
Aug 03, 2016 | 6.890 | 6.990 | 6.550 | 6.630 | 103,227 | -0.24(-3.49%) |
Aug 02, 2016 | 6.920 | 7.003 | 6.660 | 6.870 | 54,689 | -0.05(-0.72%) |
Aug 01, 2016 | 6.900 | 7.100 | 6.780 | 6.920 | 60,671 | +0.08(+1.17%) |
Jul 29, 2016 | 6.690 | 6.950 | 6.640 | 6.840 | 47,494 | +0.08(+1.18%) |
Jul 28, 2016 | 6.590 | 6.810 | 6.510 | 6.760 | 31,718 | +0.13(+1.96%) |
Jul 27, 2016 | 6.570 | 6.785 | 6.370 | 6.630 | 55,655 | +0.06(+0.91%) |
Jul 26, 2016 | 6.460 | 6.580 | 6.340 | 6.570 | 41,521 | +0.14(+2.18%) |
Jul 25, 2016 | 6.530 | 6.640 | 6.370 | 6.430 | 57,784 | -0.08(-1.23%) |
Jul 22, 2016 | 6.490 | 6.660 | 6.410 | 6.510 | 33,367 | +0.04(+0.62%) |
Jul 21, 2016 | 6.550 | 6.770 | 6.430 | 6.470 | 19,030 | -0.08(-1.22%) |
Jul 20, 2016 | 6.470 | 6.700 | 6.220 | 6.550 | 36,727 | +0.09(+1.39%) |
Jul 19, 2016 | 6.510 | 6.630 | 6.440 | 6.460 | 48,157 | -0.08(-1.22%) |
Jul 18, 2016 | 6.480 | 6.720 | 6.260 | 6.540 | 80,071 | +0.00(+0.00%) |
Jul 15, 2016 | 6.370 | 6.550 | 6.330 | 6.540 | 77,145 | +0.23(+3.65%) |
Jul 14, 2016 | 6.270 | 6.380 | 6.230 | 6.310 | 63,510 | +0.09(+1.45%) |
Jul 13, 2016 | 6.290 | 6.400 | 6.200 | 6.220 | 60,122 | -0.02(-0.32%) |
Jul 12, 2016 | 6.350 | 6.380 | 6.190 | 6.240 | 85,291 | -0.07(-1.11%) |
Jul 11, 2016 | 6.010 | 6.370 | 5.888 | 6.310 | 137,936 | +0.32(+5.34%) |
Jul 08, 2016 | 5.810 | 5.990 | 5.760 | 5.990 | 86,491 | +0.23(+3.99%) |
Jul 07, 2016 | 5.660 | 5.820 | 5.600 | 5.760 | 91,620 | +0.15(+2.67%) |
Jul 05, 2016 | 5.770 | 5.940 | 5.530 | 5.610 | 55,588 | -0.19(-3.28%) |
Jul 01, 2016 | 5.540 | 5.800 | 5.800 | 5.800 | 173,000 | +0.29(+5.26%) |
Jun 30, 2016 | 5.280 | 5.520 | 5.280 | 5.510 | 83,382 | +0.21(+3.96%) |
Jun 29, 2016 | 5.300 | 5.315 | 5.220 | 5.300 | 83,269 | +0.04(+0.76%) |
Jun 28, 2016 | 5.230 | 5.530 | 5.170 | 5.260 | 92,641 | +0.04(+0.77%) |
Jun 27, 2016 | 5.500 | 5.710 | 5.120 | 5.220 | 133,183 | -0.32(-5.78%) |
Jun 24, 2016 | 5.490 | 5.580 | 5.290 | 5.540 | 274,544 | -0.08(-1.42%) |
Jun 23, 2016 | 5.260 | 5.620 | 5.260 | 5.620 | 130,120 | +0.36(+6.84%) |
Jun 22, 2016 | 5.410 | 5.440 | 5.250 | 5.260 | 69,073 | -0.15(-2.77%) |
Jun 21, 2016 | 5.600 | 5.600 | 5.320 | 5.410 | 64,369 | -0.19(-3.39%) |
Jun 20, 2016 | 5.500 | 5.610 | 5.460 | 5.600 | 180,028 | +0.14(+2.56%) |
Jun 17, 2016 | 5.530 | 5.550 | 5.420 | 5.460 | 202,959 | -0.11(-1.97%) |
Jun 16, 2016 | 5.610 | 5.610 | 5.450 | 5.570 | 92,705 | -0.05(-0.89%) |
Jun 15, 2016 | 5.630 | 5.820 | 5.550 | 5.620 | 143,582 | +0.03(+0.54%) |
Jun 14, 2016 | 5.940 | 5.940 | 5.520 | 5.590 | 92,560 | -0.31(-5.25%) |
Jun 13, 2016 | 5.390 | 6.060 | 5.340 | 5.900 | 233,988 | +0.54(+10.07%) |
Jun 10, 2016 | 5.530 | 5.620 | 5.260 | 5.360 | 121,265 | -0.13(-2.37%) |
Jun 09, 2016 | 5.820 | 5.830 | 5.440 | 5.490 | 139,886 | -0.35(-5.99%) |
Jun 08, 2016 | 5.990 | 6.000 | 5.800 | 5.840 | 89,897 | -0.07(-1.18%) |
Jun 07, 2016 | 5.970 | 6.000 | 5.810 | 5.910 | 108,280 | +0.00(+0.00%) |
Jun 06, 2016 | 5.710 | 5.930 | 5.660 | 5.910 | 135,168 | +0.21(+3.68%) |
Jun 03, 2016 | 5.610 | 5.760 | 5.590 | 5.700 | 99,652 | +0.08(+1.42%) |
Jun 02, 2016 | 5.450 | 5.630 | 5.370 | 5.620 | 112,022 | +0.17(+3.12%) |
Jun 01, 2016 | 5.400 | 5.520 | 5.210 | 5.450 | 129,515 | +0.02(+0.37%) |
May 31, 2016 | 5.500 | 5.550 | 5.360 | 5.430 | 123,848 | +0.00(+0.00%) |
May 27, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 103,500 | -0.02(-0.37%) |
May 26, 2016 | 5.650 | 5.700 | 5.415 | 5.450 | 91,994 | -0.17(-3.02%) |
May 25, 2016 | 5.170 | 5.650 | 5.060 | 5.620 | 277,962 | +0.50(+9.77%) |
May 24, 2016 | 5.300 | 5.326 | 5.070 | 5.120 | 352,212 | -0.13(-2.48%) |
May 23, 2016 | 5.330 | 5.343 | 5.240 | 5.250 | 100,766 | -0.09(-1.69%) |
May 20, 2016 | 5.370 | 5.490 | 5.260 | 5.340 | 97,455 | +0.01(+0.19%) |
May 19, 2016 | 5.490 | 5.540 | 5.300 | 5.330 | 139,782 | -0.17(-3.09%) |
May 18, 2016 | 5.400 | 5.730 | 5.210 | 5.500 | 221,265 | +0.26(+4.96%) |
May 17, 2016 | 5.170 | 5.596 | 5.130 | 5.240 | 261,911 | +0.12(+2.34%) |
May 16, 2016 | 5.420 | 5.550 | 4.980 | 5.120 | 513,277 | -0.30(-5.54%) |
May 13, 2016 | 5.690 | 5.876 | 5.400 | 5.420 | 357,612 | -0.23(-4.07%) |
May 12, 2016 | 6.830 | 6.980 | 5.430 | 5.650 | 681,901 | -1.79(-24.06%) |
May 11, 2016 | 7.300 | 7.630 | 7.250 | 7.440 | 125,900 | +0.16(+2.20%) |
May 10, 2016 | 7.340 | 7.510 | 7.220 | 7.280 | 43,643 | -0.02(-0.27%) |
May 09, 2016 | 7.310 | 7.400 | 7.250 | 7.300 | 49,852 | -0.02(-0.27%) |
May 06, 2016 | 7.470 | 7.510 | 7.250 | 7.320 | 53,784 | -0.23(-3.05%) |
May 05, 2016 | 7.670 | 7.775 | 7.500 | 7.550 | 132,215 | -0.08(-1.05%) |
May 04, 2016 | 7.550 | 7.740 | 7.550 | 7.630 | 63,063 | -0.01(-0.13%) |
May 03, 2016 | 7.630 | 7.630 | 7.510 | 7.640 | 61,385 | +0.01(+0.13%) |
May 02, 2016 | 7.700 | 7.740 | 7.580 | 7.630 | 51,105 | -0.08(-1.04%) |
Apr 29, 2016 | 7.670 | 7.820 | 7.660 | 7.710 | 78,858 | +0.03(+0.39%) |
Apr 28, 2016 | 7.810 | 7.860 | 7.660 | 7.680 | 59,537 | -0.14(-1.79%) |
Apr 27, 2016 | 7.840 | 7.880 | 7.690 | 7.820 | 70,361 | -0.03(-0.38%) |
Apr 26, 2016 | 7.920 | 8.015 | 7.800 | 7.850 | 89,016 | -0.02(-0.25%) |
Apr 25, 2016 | 8.200 | 8.200 | 7.640 | 7.870 | 143,624 | +0.09(+1.16%) |
Apr 22, 2016 | 7.640 | 7.820 | 7.610 | 7.780 | 92,641 | +0.18(+2.37%) |
Apr 21, 2016 | 7.760 | 7.760 | 7.590 | 7.600 | 60,075 | -0.14(-1.81%) |
Apr 20, 2016 | 7.820 | 7.820 | 7.660 | 7.740 | 37,268 | -0.05(-0.64%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.600 | 7.790 | 71,481 | -0.18(-2.26%) |
Apr 18, 2016 | 7.790 | 8.020 | 7.570 | 7.970 | 104,894 | +0.19(+2.44%) |
Apr 15, 2016 | 7.640 | 7.860 | 7.570 | 7.780 | 86,605 | +0.10(+1.30%) |
Apr 14, 2016 | 7.790 | 7.820 | 7.670 | 7.680 | 82,872 | -0.08(-1.03%) |
Apr 13, 2016 | 7.870 | 7.870 | 7.660 | 7.760 | 86,051 | -0.08(-1.02%) |
Apr 12, 2016 | 7.780 | 8.040 | 7.710 | 7.840 | 84,664 | -0.06(-0.76%) |
Apr 11, 2016 | 7.700 | 7.920 | 7.480 | 7.900 | 98,074 | +0.20(+2.60%) |
Apr 08, 2016 | 7.590 | 7.740 | 7.500 | 7.700 | 73,665 | +0.16(+2.12%) |
Apr 07, 2016 | 7.420 | 7.650 | 7.360 | 7.540 | 74,162 | +0.06(+0.80%) |
Apr 06, 2016 | 7.450 | 7.590 | 7.370 | 7.480 | 119,617 | +0.08(+1.08%) |
Apr 05, 2016 | 7.210 | 7.450 | 7.210 | 7.400 | 419,764 | +0.04(+0.54%) |
Apr 04, 2016 | 7.390 | 7.480 | 7.300 | 7.360 | 68,780 | -0.01(-0.14%) |