Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.010 | 5.080 | 4.790 | 4.810 | 78,673 | -0.18(-3.61%) |
Apr 27, 2017 | 5.000 | 5.160 | 4.895 | 4.990 | 131,373 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 5.070 | 4.820 | 4.990 | 115,110 | +0.07(+1.42%) |
Apr 25, 2017 | 4.880 | 5.000 | 4.850 | 4.920 | 103,806 | +0.10(+2.07%) |
Apr 24, 2017 | 4.700 | 4.910 | 4.585 | 4.820 | 110,140 | +0.24(+5.24%) |
Apr 21, 2017 | 4.660 | 4.730 | 4.575 | 4.580 | 139,783 | -0.04(-0.87%) |
Apr 20, 2017 | 4.560 | 4.700 | 4.450 | 4.620 | 112,996 | +0.12(+2.67%) |
Apr 19, 2017 | 4.540 | 4.750 | 4.400 | 4.500 | 351,248 | -0.03(-0.66%) |
Apr 18, 2017 | 4.430 | 4.530 | 4.400 | 4.530 | 85,698 | +0.01(+0.22%) |
Apr 17, 2017 | 4.490 | 4.565 | 4.490 | 4.520 | 126,951 | +0.04(+0.89%) |
Apr 13, 2017 | 4.430 | 4.560 | 4.400 | 4.480 | 90,714 | +0.01(+0.22%) |
Apr 12, 2017 | 4.540 | 4.670 | 4.470 | 4.470 | 60,314 | -0.15(-3.25%) |
Apr 11, 2017 | 4.740 | 4.840 | 4.550 | 4.620 | 132,167 | -0.22(-4.55%) |
Apr 10, 2017 | 4.770 | 5.000 | 4.690 | 4.840 | 102,120 | +0.10(+2.11%) |
Apr 07, 2017 | 4.920 | 4.970 | 4.700 | 4.740 | 174,936 | -0.18(-3.66%) |
Apr 06, 2017 | 4.800 | 5.140 | 4.750 | 4.920 | 102,407 | +0.11(+2.29%) |
Apr 05, 2017 | 5.130 | 5.130 | 4.740 | 4.810 | 148,681 | -0.26(-5.13%) |
Apr 04, 2017 | 5.400 | 5.505 | 5.030 | 5.070 | 95,727 | -0.33(-6.11%) |
Apr 03, 2017 | 5.810 | 5.830 | 5.395 | 5.400 | 123,840 | -0.41(-7.06%) |
Mar 31, 2017 | 5.810 | 5.920 | 5.700 | 5.810 | 79,950 | -0.01(-0.17%) |
Mar 30, 2017 | 5.950 | 6.090 | 5.780 | 5.820 | 63,202 | -0.16(-2.68%) |
Mar 29, 2017 | 5.930 | 6.180 | 5.890 | 5.980 | 153,136 | +0.12(+2.05%) |
Mar 28, 2017 | 5.900 | 5.900 | 5.670 | 5.860 | 86,061 | +0.06(+1.03%) |
Mar 27, 2017 | 5.530 | 5.870 | 5.530 | 5.800 | 82,668 | +0.20(+3.57%) |
Mar 24, 2017 | 5.610 | 5.830 | 5.520 | 5.600 | 125,964 | +0.00(+0.00%) |
Mar 23, 2017 | 5.700 | 5.940 | 5.550 | 5.600 | 106,373 | -0.13(-2.27%) |
Mar 22, 2017 | 5.990 | 6.050 | 5.660 | 5.730 | 119,777 | -0.26(-4.34%) |
Mar 21, 2017 | 6.590 | 6.590 | 5.950 | 5.990 | 149,369 | -0.59(-8.97%) |
Mar 20, 2017 | 6.650 | 6.890 | 6.510 | 6.580 | 75,951 | -0.12(-1.79%) |
Mar 17, 2017 | 6.860 | 7.030 | 6.660 | 6.700 | 113,482 | -0.25(-3.60%) |
Mar 16, 2017 | 7.430 | 7.430 | 6.760 | 6.950 | 77,496 | +0.06(+0.87%) |
Mar 15, 2017 | 6.700 | 7.000 | 6.600 | 6.890 | 77,322 | +0.20(+2.99%) |
Mar 14, 2017 | 6.880 | 7.040 | 6.610 | 6.690 | 92,053 | -0.25(-3.60%) |
Mar 13, 2017 | 6.870 | 7.000 | 6.710 | 6.940 | 141,713 | +0.06(+0.87%) |
Mar 10, 2017 | 6.870 | 7.010 | 6.661 | 6.880 | 93,473 | +0.09(+1.33%) |
Mar 09, 2017 | 6.940 | 7.050 | 6.760 | 6.790 | 63,960 | -0.14(-2.02%) |
Mar 08, 2017 | 6.780 | 7.080 | 6.780 | 6.930 | 71,403 | +0.08(+1.17%) |
Mar 07, 2017 | 6.930 | 7.065 | 6.800 | 6.850 | 121,648 | -0.18(-2.56%) |
Mar 06, 2017 | 7.200 | 7.200 | 6.990 | 7.030 | 57,832 | -0.22(-3.03%) |
Mar 03, 2017 | 7.380 | 7.475 | 7.150 | 7.250 | 55,792 | -0.09(-1.23%) |
Mar 02, 2017 | 7.460 | 7.530 | 7.240 | 7.340 | 46,772 | -0.13(-1.74%) |
Mar 01, 2017 | 7.360 | 7.660 | 7.270 | 7.470 | 153,639 | +0.24(+3.32%) |
Feb 28, 2017 | 7.110 | 7.330 | 6.950 | 7.230 | 90,942 | +0.13(+1.83%) |
Feb 27, 2017 | 7.000 | 7.230 | 7.000 | 7.100 | 171,124 | -0.02(-0.28%) |
Feb 24, 2017 | 7.260 | 7.480 | 7.050 | 7.120 | 61,687 | -0.27(-3.65%) |
Feb 23, 2017 | 7.520 | 7.520 | 7.100 | 7.390 | 67,936 | -0.16(-2.12%) |
Feb 22, 2017 | 7.910 | 7.910 | 7.510 | 7.550 | 64,210 | -0.22(-2.83%) |
Feb 21, 2017 | 7.850 | 7.880 | 7.700 | 7.770 | 124,963 | -0.05(-0.64%) |
Feb 17, 2017 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
Feb 16, 2017 | 7.780 | 7.880 | 7.620 | 7.800 | 103,638 | +0.01(+0.13%) |
Feb 15, 2017 | 7.850 | 7.930 | 7.680 | 7.790 | 77,334 | -0.05(-0.64%) |
Feb 14, 2017 | 7.850 | 7.920 | 7.750 | 7.840 | 100,097 | +0.01(+0.13%) |
Feb 13, 2017 | 7.700 | 8.021 | 7.700 | 7.830 | 113,636 | +0.21(+2.76%) |
Feb 10, 2017 | 7.450 | 7.730 | 7.330 | 7.620 | 487,284 | +0.17(+2.28%) |
Feb 09, 2017 | 7.670 | 7.718 | 7.390 | 7.450 | 136,476 | -0.25(-3.25%) |
Feb 08, 2017 | 7.670 | 7.750 | 7.430 | 7.700 | 97,580 | -0.08(-1.03%) |
Feb 07, 2017 | 7.560 | 7.920 | 7.460 | 7.780 | 47,681 | +0.23(+3.05%) |
Feb 06, 2017 | 7.900 | 7.975 | 7.300 | 7.550 | 85,969 | -0.45(-5.63%) |
Feb 03, 2017 | 7.870 | 8.015 | 7.730 | 8.000 | 66,496 | +0.27(+3.49%) |
Feb 02, 2017 | 8.050 | 8.150 | 7.650 | 7.730 | 62,334 | -0.33(-4.09%) |
Feb 01, 2017 | 8.030 | 8.300 | 7.970 | 8.060 | 35,745 | +0.08(+1.00%) |
Jan 31, 2017 | 7.740 | 8.080 | 7.560 | 7.980 | 45,178 | +0.11(+1.40%) |
Jan 30, 2017 | 8.150 | 8.150 | 7.765 | 7.870 | 35,605 | -0.42(-5.07%) |
Jan 27, 2017 | 8.320 | 8.480 | 8.120 | 8.290 | 75,809 | +0.05(+0.61%) |
Jan 26, 2017 | 8.350 | 8.400 | 8.150 | 8.240 | 66,500 | -0.03(-0.36%) |
Jan 25, 2017 | 7.990 | 8.400 | 7.730 | 8.270 | 116,992 | +0.47(+6.03%) |
Jan 24, 2017 | 7.810 | 7.810 | 7.600 | 7.800 | 231,781 | +0.00(+0.00%) |
Jan 23, 2017 | 8.200 | 8.540 | 7.600 | 7.800 | 96,310 | -0.28(-3.47%) |
Jan 20, 2017 | 8.120 | 8.210 | 7.740 | 8.080 | 98,515 | -0.09(-1.10%) |
Jan 19, 2017 | 8.320 | 8.485 | 8.113 | 8.170 | 77,745 | -0.22(-2.62%) |
Jan 18, 2017 | 7.810 | 8.405 | 7.475 | 8.390 | 220,423 | +0.77(+10.10%) |
Jan 17, 2017 | 9.030 | 9.040 | 7.620 | 7.620 | 159,927 | -1.40(-15.52%) |
Jan 13, 2017 | 9.020 | 9.020 | 9.020 | 0 | +0.11(+1.23%) | |
Jan 12, 2017 | 9.140 | 9.300 | 8.735 | 8.910 | 62,371 | -0.35(-3.78%) |
Jan 11, 2017 | 9.360 | 9.565 | 8.610 | 9.260 | 79,234 | -0.23(-2.42%) |
Jan 10, 2017 | 9.630 | 9.670 | 9.240 | 9.490 | 42,114 | -0.05(-0.52%) |
Jan 09, 2017 | 9.040 | 9.635 | 9.040 | 9.540 | 100,615 | +0.33(+3.58%) |
Jan 06, 2017 | 9.520 | 9.540 | 8.980 | 9.210 | 85,261 | -0.20(-2.13%) |
Jan 05, 2017 | 9.580 | 9.590 | 9.330 | 9.410 | 33,300 | -0.08(-0.84%) |
Jan 04, 2017 | 8.940 | 9.550 | 8.940 | 9.490 | 55,947 | +0.62(+6.99%) |
Jan 03, 2017 | 8.940 | 9.260 | 8.730 | 8.870 | 60,978 | -0.20(-2.21%) |
Dec 30, 2016 | 9.070 | 9.070 | 9.070 | 0 | -0.15(-1.63%) | |
Dec 29, 2016 | 9.690 | 9.690 | 9.120 | 9.220 | 52,770 | -0.46(-4.75%) |
Dec 28, 2016 | 9.650 | 9.790 | 9.567 | 9.680 | 72,472 | +0.06(+0.62%) |
Dec 27, 2016 | 9.660 | 9.770 | 9.540 | 9.620 | 85,420 | -0.08(-0.82%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.37(+3.97%) | |
Dec 22, 2016 | 9.570 | 9.680 | 9.110 | 9.330 | 101,427 | -0.25(-2.61%) |
Dec 21, 2016 | 9.680 | 9.790 | 9.430 | 9.580 | 36,415 | -0.19(-1.94%) |
Dec 20, 2016 | 9.320 | 9.780 | 9.300 | 9.770 | 59,550 | +0.43(+4.60%) |
Dec 19, 2016 | 9.590 | 9.600 | 9.000 | 9.340 | 80,151 | -0.20(-2.10%) |
Dec 16, 2016 | 9.390 | 9.600 | 9.230 | 9.540 | 147,296 | +0.27(+2.91%) |
Dec 15, 2016 | 9.260 | 9.560 | 9.180 | 9.270 | 90,922 | +0.05(+0.54%) |
Dec 14, 2016 | 9.270 | 9.310 | 9.030 | 9.220 | 36,267 | +0.03(+0.33%) |
Dec 13, 2016 | 9.340 | 9.420 | 9.079 | 9.190 | 58,537 | -0.17(-1.82%) |
Dec 12, 2016 | 9.530 | 9.890 | 9.270 | 9.360 | 76,944 | -0.23(-2.40%) |
Dec 09, 2016 | 9.230 | 9.950 | 9.200 | 9.590 | 72,036 | +0.23(+2.46%) |
Dec 08, 2016 | 9.030 | 9.470 | 8.695 | 9.360 | 104,270 | +0.30(+3.31%) |
Dec 07, 2016 | 9.940 | 9.940 | 8.830 | 9.060 | 70,664 | -0.82(-8.30%) |
Dec 06, 2016 | 9.280 | 10.00 | 9.080 | 9.880 | 60,983 | +0.72(+7.86%) |
Dec 05, 2016 | 8.910 | 9.180 | 8.870 | 9.160 | 74,555 | +0.48(+5.53%) |
Dec 02, 2016 | 8.930 | 8.930 | 8.550 | 8.680 | 39,951 | -0.10(-1.14%) |
Dec 01, 2016 | 9.260 | 9.640 | 8.676 | 8.780 | 64,996 | -0.49(-5.29%) |
Nov 30, 2016 | 9.640 | 9.730 | 9.140 | 9.270 | 51,628 | -0.22(-2.32%) |
Nov 29, 2016 | 9.350 | 9.690 | 9.310 | 9.490 | 66,126 | +0.25(+2.71%) |
Nov 28, 2016 | 9.830 | 10.03 | 9.160 | 9.240 | 53,931 | -0.68(-6.85%) |
Nov 25, 2016 | 10.08 | 10.08 | 9.510 | 9.920 | 16,824 | -0.13(-1.29%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.54(+5.68%) | |
Nov 22, 2016 | 9.940 | 9.980 | 9.350 | 9.510 | 47,492 | -0.34(-3.45%) |
Nov 21, 2016 | 9.970 | 9.970 | 9.470 | 9.850 | 79,340 | +0.00(+0.00%) |
Nov 18, 2016 | 10.09 | 10.19 | 9.735 | 9.850 | 110,324 | -0.20(-1.99%) |
Nov 17, 2016 | 10.50 | 10.55 | 9.840 | 10.05 | 181,256 | -0.97(-8.80%) |
Nov 16, 2016 | 10.15 | 11.35 | 10.07 | 11.02 | 293,983 | +0.68(+6.58%) |
Nov 15, 2016 | 9.550 | 10.50 | 9.350 | 10.34 | 50,879 | +0.72(+7.48%) |
Nov 14, 2016 | 9.300 | 9.790 | 9.150 | 9.620 | 70,366 | +0.36(+3.89%) |
Nov 11, 2016 | 9.340 | 9.390 | 9.120 | 9.260 | 176,285 | +0.03(+0.33%) |
Nov 10, 2016 | 10.00 | 10.00 | 9.100 | 9.230 | 91,992 | -0.29(-3.05%) |
Nov 09, 2016 | 8.430 | 9.620 | 8.105 | 9.520 | 63,195 | +1.33(+16.24%) |
Nov 08, 2016 | 8.090 | 8.560 | 8.090 | 8.190 | 17,176 | +0.07(+0.86%) |
Nov 07, 2016 | 8.080 | 8.210 | 7.745 | 8.120 | 24,765 | +0.35(+4.50%) |
Nov 04, 2016 | 7.700 | 8.000 | 7.680 | 7.770 | 32,968 | +0.17(+2.24%) |
Nov 03, 2016 | 7.810 | 7.920 | 7.181 | 7.600 | 37,170 | -0.12(-1.55%) |
Nov 02, 2016 | 7.960 | 8.260 | 7.500 | 7.720 | 27,175 | -0.28(-3.50%) |
Nov 01, 2016 | 8.070 | 8.070 | 7.710 | 8.000 | 27,475 | -0.01(-0.12%) |
Oct 31, 2016 | 8.190 | 8.190 | 8.000 | 8.010 | 38,084 | -0.16(-1.96%) |
Oct 28, 2016 | 8.130 | 8.260 | 8.050 | 8.170 | 16,290 | +0.00(+0.00%) |
Oct 27, 2016 | 8.370 | 8.430 | 8.020 | 8.170 | 21,269 | -0.09(-1.09%) |
Oct 26, 2016 | 8.350 | 8.390 | 8.210 | 8.260 | 35,917 | -0.12(-1.43%) |
Oct 25, 2016 | 8.640 | 8.640 | 8.200 | 8.380 | 50,433 | -0.17(-1.99%) |
Oct 24, 2016 | 8.690 | 8.810 | 8.455 | 8.550 | 28,411 | +0.03(+0.35%) |
Oct 21, 2016 | 8.660 | 8.750 | 8.500 | 8.520 | 29,797 | -0.32(-3.62%) |
Oct 20, 2016 | 8.770 | 8.920 | 8.520 | 8.840 | 56,836 | +0.10(+1.14%) |
Oct 19, 2016 | 8.840 | 9.040 | 8.444 | 8.740 | 24,506 | -0.02(-0.23%) |
Oct 18, 2016 | 8.660 | 8.990 | 8.350 | 8.760 | 42,141 | +0.32(+3.79%) |
Oct 17, 2016 | 8.730 | 8.730 | 8.300 | 8.440 | 37,576 | -0.26(-2.99%) |
Oct 14, 2016 | 9.370 | 9.412 | 8.647 | 8.700 | 83,018 | -0.72(-7.64%) |
Oct 13, 2016 | 9.750 | 9.870 | 9.400 | 9.420 | 35,525 | -0.39(-3.98%) |
Oct 12, 2016 | 9.470 | 10.05 | 9.470 | 9.810 | 45,154 | +0.21(+2.19%) |
Oct 11, 2016 | 9.400 | 9.640 | 9.220 | 9.600 | 64,071 | +0.12(+1.27%) |
Oct 10, 2016 | 9.140 | 9.510 | 9.140 | 9.480 | 59,410 | +0.44(+4.87%) |
Oct 07, 2016 | 9.110 | 9.185 | 8.780 | 9.040 | 39,759 | +0.00(+0.00%) |
Oct 06, 2016 | 9.270 | 9.270 | 8.750 | 9.040 | 43,923 | -0.19(-2.06%) |
Oct 05, 2016 | 9.180 | 9.300 | 9.090 | 9.230 | 16,124 | +0.28(+3.13%) |
Oct 04, 2016 | 9.110 | 9.220 | 8.834 | 8.950 | 15,499 | -0.14(-1.54%) |
Oct 03, 2016 | 8.800 | 9.220 | 8.750 | 9.090 | 37,168 | +0.14(+1.56%) |
Sep 30, 2016 | 8.770 | 9.065 | 8.400 | 8.950 | 80,083 | +0.27(+3.11%) |
Sep 29, 2016 | 8.940 | 9.130 | 8.429 | 8.680 | 57,555 | -0.20(-2.25%) |
Sep 28, 2016 | 8.860 | 9.180 | 8.350 | 8.880 | 50,032 | +0.03(+0.34%) |
Sep 27, 2016 | 8.930 | 8.970 | 8.490 | 8.850 | 21,331 | +0.07(+0.80%) |
Sep 26, 2016 | 9.040 | 9.310 | 8.770 | 8.780 | 42,879 | -0.32(-3.52%) |
Sep 23, 2016 | 9.390 | 9.390 | 9.020 | 9.100 | 25,075 | -0.25(-2.67%) |
Sep 22, 2016 | 8.850 | 9.390 | 8.711 | 9.350 | 45,491 | +0.56(+6.37%) |
Sep 21, 2016 | 8.830 | 8.870 | 8.270 | 8.790 | 64,824 | +0.09(+1.03%) |
Sep 20, 2016 | 8.530 | 8.900 | 8.390 | 8.700 | 42,698 | +0.25(+2.96%) |
Sep 19, 2016 | 8.300 | 8.470 | 8.190 | 8.450 | 24,271 | +0.26(+3.17%) |
Sep 16, 2016 | 8.320 | 8.430 | 8.180 | 8.190 | 130,996 | -0.07(-0.85%) |
Sep 15, 2016 | 8.050 | 8.430 | 7.920 | 8.260 | 71,580 | +0.20(+2.48%) |
Sep 14, 2016 | 8.020 | 8.200 | 7.910 | 8.060 | 55,567 | +0.11(+1.38%) |
Sep 13, 2016 | 7.990 | 8.060 | 7.770 | 7.950 | 44,020 | -0.11(-1.36%) |
Sep 12, 2016 | 7.390 | 8.180 | 7.390 | 8.060 | 78,500 | +0.59(+7.90%) |
Sep 09, 2016 | 7.470 | 7.590 | 7.470 | 7.470 | 51,434 | -0.12(-1.58%) |
Sep 08, 2016 | 7.690 | 7.730 | 7.460 | 7.590 | 43,242 | -0.06(-0.78%) |
Sep 07, 2016 | 7.550 | 7.740 | 7.490 | 7.650 | 53,425 | +0.12(+1.59%) |
Sep 06, 2016 | 7.400 | 7.685 | 7.380 | 7.530 | 46,119 | +0.24(+3.29%) |
Sep 02, 2016 | 7.120 | 7.290 | 7.290 | 7.290 | 72,000 | +0.14(+1.96%) |
Sep 01, 2016 | 7.210 | 7.350 | 7.090 | 7.150 | 42,189 | -0.08(-1.11%) |
Aug 31, 2016 | 7.370 | 7.450 | 7.210 | 7.230 | 116,950 | -0.22(-2.95%) |
Aug 30, 2016 | 7.310 | 7.680 | 7.310 | 7.450 | 84,303 | +0.03(+0.40%) |
Aug 29, 2016 | 7.490 | 7.500 | 7.360 | 7.420 | 71,800 | -0.17(-2.24%) |
Aug 26, 2016 | 7.620 | 7.740 | 7.450 | 7.590 | 22,322 | -0.04(-0.52%) |
Aug 25, 2016 | 7.820 | 8.000 | 7.570 | 7.630 | 33,699 | -0.13(-1.68%) |
Aug 24, 2016 | 8.220 | 8.360 | 7.740 | 7.760 | 45,599 | -0.58(-6.95%) |
Aug 23, 2016 | 8.840 | 8.840 | 8.330 | 8.340 | 62,808 | -0.37(-4.25%) |
Aug 22, 2016 | 8.680 | 8.800 | 8.500 | 8.710 | 37,660 | +0.11(+1.28%) |
Aug 19, 2016 | 8.890 | 9.070 | 8.580 | 8.600 | 46,049 | -0.29(-3.26%) |
Aug 18, 2016 | 9.590 | 9.590 | 8.790 | 8.890 | 58,802 | -0.66(-6.91%) |
Aug 17, 2016 | 9.740 | 9.780 | 9.370 | 9.550 | 60,708 | -0.22(-2.25%) |
Aug 16, 2016 | 10.64 | 10.64 | 9.610 | 9.770 | 110,823 | -0.74(-7.04%) |
Aug 15, 2016 | 10.39 | 10.82 | 10.08 | 10.51 | 48,134 | +0.21(+2.04%) |
Aug 12, 2016 | 10.43 | 10.45 | 10.02 | 10.30 | 44,480 | -0.22(-2.09%) |
Aug 11, 2016 | 10.37 | 10.60 | 10.18 | 10.52 | 113,552 | +0.24(+2.33%) |
Aug 10, 2016 | 10.46 | 10.46 | 10.13 | 10.28 | 63,186 | -0.05(-0.48%) |
Aug 09, 2016 | 10.25 | 10.54 | 10.01 | 10.33 | 139,541 | -0.15(-1.43%) |
Aug 08, 2016 | 9.490 | 10.54 | 9.484 | 10.48 | 225,962 | +1.16(+12.45%) |
Aug 05, 2016 | 9.180 | 9.320 | 8.760 | 9.320 | 28,216 | +0.27(+2.98%) |
Aug 04, 2016 | 8.850 | 9.390 | 8.850 | 9.050 | 59,625 | +0.12(+1.34%) |
Aug 03, 2016 | 8.530 | 8.940 | 8.440 | 8.930 | 44,484 | +0.38(+4.44%) |
Aug 02, 2016 | 8.580 | 8.781 | 8.390 | 8.550 | 35,928 | -0.05(-0.58%) |
Aug 01, 2016 | 8.170 | 8.740 | 8.150 | 8.600 | 56,242 | +0.53(+6.57%) |
Jul 29, 2016 | 8.050 | 8.150 | 7.740 | 8.070 | 49,300 | +0.04(+0.50%) |
Jul 28, 2016 | 8.230 | 8.260 | 7.870 | 8.030 | 48,099 | -0.23(-2.78%) |
Jul 27, 2016 | 7.620 | 8.300 | 7.550 | 8.260 | 59,248 | +0.71(+9.40%) |
Jul 26, 2016 | 7.570 | 7.660 | 7.300 | 7.550 | 47,028 | +0.01(+0.13%) |
Jul 25, 2016 | 7.770 | 7.770 | 7.290 | 7.540 | 41,895 | -0.23(-2.96%) |
Jul 22, 2016 | 7.790 | 7.790 | 7.510 | 7.770 | 31,488 | +0.01(+0.13%) |
Jul 21, 2016 | 8.320 | 8.570 | 7.601 | 7.760 | 58,689 | -0.56(-6.73%) |
Jul 20, 2016 | 8.080 | 8.480 | 8.040 | 8.320 | 49,017 | +0.34(+4.26%) |
Jul 19, 2016 | 8.150 | 8.540 | 7.910 | 7.980 | 45,018 | -0.17(-2.09%) |
Jul 18, 2016 | 8.060 | 8.490 | 7.910 | 8.150 | 70,565 | +0.03(+0.37%) |
Jul 15, 2016 | 8.580 | 8.970 | 7.900 | 8.120 | 103,587 | -0.27(-3.22%) |
Jul 14, 2016 | 9.310 | 9.470 | 8.250 | 8.390 | 79,014 | -0.70(-7.70%) |
Jul 13, 2016 | 9.510 | 9.610 | 8.910 | 9.090 | 111,009 | -0.24(-2.57%) |
Jul 12, 2016 | 8.950 | 9.650 | 8.840 | 9.330 | 93,201 | +0.47(+5.30%) |
Jul 11, 2016 | 9.100 | 9.210 | 8.740 | 8.860 | 71,114 | +0.02(+0.23%) |
Jul 08, 2016 | 8.750 | 9.050 | 8.630 | 8.840 | 75,833 | +0.21(+2.43%) |
Jul 07, 2016 | 8.650 | 8.769 | 8.570 | 8.630 | 43,306 | -0.03(-0.35%) |
Jul 06, 2016 | 8.300 | 8.720 | 8.230 | 8.660 | 40,620 | +0.24(+2.85%) |
Jul 05, 2016 | 8.450 | 8.640 | 8.250 | 8.420 | 51,603 | -0.17(-1.98%) |
Jul 01, 2016 | 8.290 | 8.590 | 8.590 | 8.590 | 52,100 | +0.22(+2.63%) |
Jun 30, 2016 | 8.430 | 8.640 | 8.152 | 8.370 | 62,859 | -0.08(-0.95%) |
Jun 29, 2016 | 7.950 | 8.595 | 7.690 | 8.450 | 106,208 | +0.61(+7.78%) |
Jun 28, 2016 | 7.550 | 8.005 | 7.520 | 7.840 | 90,787 | +0.34(+4.53%) |
Jun 27, 2016 | 7.870 | 8.040 | 7.260 | 7.500 | 124,088 | -0.48(-6.02%) |
Jun 24, 2016 | 7.800 | 8.130 | 7.740 | 7.980 | 212,162 | -0.36(-4.32%) |
Jun 23, 2016 | 8.140 | 8.420 | 7.890 | 8.340 | 77,931 | +0.36(+4.51%) |
Jun 22, 2016 | 7.830 | 8.430 | 7.680 | 7.980 | 77,371 | -0.04(-0.50%) |
Jun 21, 2016 | 8.390 | 8.390 | 7.760 | 8.020 | 45,275 | -0.39(-4.64%) |
Jun 20, 2016 | 8.090 | 8.550 | 7.920 | 8.410 | 69,454 | +0.39(+4.86%) |
Jun 17, 2016 | 8.120 | 8.170 | 7.791 | 8.020 | 98,281 | -0.08(-0.99%) |
Jun 16, 2016 | 7.120 | 8.120 | 7.010 | 8.100 | 62,727 | +0.86(+11.88%) |
Jun 15, 2016 | 7.420 | 7.570 | 7.090 | 7.240 | 176,469 | -0.08(-1.09%) |
Jun 14, 2016 | 7.340 | 7.620 | 7.220 | 7.320 | 100,034 | -0.04(-0.54%) |
Jun 13, 2016 | 7.430 | 7.555 | 7.230 | 7.360 | 57,922 | -0.16(-2.13%) |
Jun 10, 2016 | 7.330 | 7.900 | 7.210 | 7.520 | 75,539 | +0.09(+1.21%) |
Jun 09, 2016 | 7.500 | 7.610 | 7.306 | 7.430 | 81,813 | -0.07(-0.93%) |
Jun 08, 2016 | 7.390 | 7.610 | 7.260 | 7.500 | 81,899 | +0.09(+1.21%) |
Jun 07, 2016 | 7.770 | 7.850 | 7.360 | 7.410 | 83,565 | -0.41(-5.24%) |
Jun 06, 2016 | 7.190 | 8.170 | 7.130 | 7.820 | 96,213 | +0.62(+8.61%) |
Jun 03, 2016 | 7.510 | 7.710 | 7.130 | 7.200 | 156,415 | -0.23(-3.10%) |
Jun 02, 2016 | 7.200 | 7.600 | 7.050 | 7.430 | 114,868 | +0.18(+2.48%) |
Jun 01, 2016 | 7.010 | 7.350 | 6.950 | 7.250 | 79,460 | +0.29(+4.17%) |
May 31, 2016 | 6.590 | 7.280 | 6.500 | 6.960 | 109,758 | +0.45(+6.91%) |
May 27, 2016 | 6.240 | 6.510 | 6.510 | 6.510 | 49,000 | +0.26(+4.16%) |
May 26, 2016 | 6.220 | 6.300 | 5.785 | 6.250 | 162,861 | -0.05(-0.79%) |
May 25, 2016 | 6.330 | 6.550 | 6.240 | 6.300 | 52,138 | -0.03(-0.47%) |
May 24, 2016 | 6.370 | 6.560 | 6.170 | 6.330 | 71,267 | +0.05(+0.80%) |
May 23, 2016 | 6.290 | 6.600 | 6.150 | 6.280 | 41,895 | +0.03(+0.48%) |
May 20, 2016 | 6.030 | 6.530 | 5.900 | 6.250 | 57,780 | +0.21(+3.48%) |
May 19, 2016 | 5.916 | 6.170 | 5.880 | 6.040 | 47,448 | -0.11(-1.79%) |
May 18, 2016 | 6.190 | 6.450 | 6.000 | 6.150 | 55,539 | -0.06(-0.97%) |
May 17, 2016 | 6.560 | 6.695 | 6.140 | 6.210 | 79,989 | -0.39(-5.91%) |
May 16, 2016 | 6.620 | 6.800 | 6.520 | 6.600 | 85,422 | -0.01(-0.15%) |
May 13, 2016 | 6.770 | 6.770 | 6.510 | 6.610 | 30,188 | -0.10(-1.49%) |
May 12, 2016 | 7.300 | 7.300 | 6.540 | 6.710 | 54,318 | -0.59(-8.08%) |
May 11, 2016 | 7.810 | 7.810 | 7.252 | 7.300 | 80,525 | -0.55(-7.01%) |
May 10, 2016 | 8.290 | 8.290 | 7.590 | 7.850 | 37,090 | -0.23(-2.85%) |
May 09, 2016 | 8.080 | 8.300 | 8.080 | 8.080 | 45,336 | -0.02(-0.25%) |
May 06, 2016 | 8.186 | 8.530 | 7.980 | 8.100 | 40,397 | -0.27(-3.23%) |
May 05, 2016 | 8.650 | 8.830 | 8.260 | 8.370 | 84,348 | -0.27(-3.13%) |
May 04, 2016 | 8.530 | 8.900 | 8.280 | 8.640 | 115,032 | +0.16(+1.89%) |
May 03, 2016 | 7.890 | 8.570 | 7.850 | 8.480 | 56,863 | +0.45(+5.60%) |