Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.720 | 5.080 | 4.680 | 4.880 | 266,258 | +0.24(+5.17%) |
Apr 27, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 59,659 | +0.04(+0.87%) |
Apr 26, 2017 | 4.600 | 4.640 | 4.560 | 4.600 | 21,994 | +0.00(+0.00%) |
Apr 25, 2017 | 4.560 | 4.640 | 4.528 | 4.600 | 14,243 | +0.04(+0.88%) |
Apr 24, 2017 | 4.520 | 4.600 | 4.480 | 4.560 | 23,770 | +0.04(+0.88%) |
Apr 21, 2017 | 4.640 | 4.680 | 4.520 | 4.520 | 29,922 | -0.12(-2.58%) |
Apr 20, 2017 | 4.760 | 4.760 | 4.640 | 4.640 | 21,047 | -0.08(-1.69%) |
Apr 19, 2017 | 4.600 | 4.760 | 4.600 | 4.720 | 35,972 | +0.08(+1.72%) |
Apr 18, 2017 | 4.520 | 4.760 | 4.520 | 4.640 | 60,152 | +0.04(+0.97%) |
Apr 17, 2017 | 4.560 | 4.600 | 4.479 | 4.595 | 28,220 | +0.12(+2.57%) |
Apr 13, 2017 | 4.520 | 4.560 | 4.440 | 4.480 | 34,480 | -0.04(-0.88%) |
Apr 12, 2017 | 4.480 | 4.680 | 4.480 | 4.520 | 55,857 | -0.12(-2.59%) |
Apr 11, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 13,958 | -0.04(-0.85%) |
Apr 10, 2017 | 4.560 | 4.680 | 4.489 | 4.680 | 17,895 | +0.16(+3.54%) |
Apr 07, 2017 | 4.480 | 4.720 | 4.480 | 4.520 | 49,954 | +0.04(+0.89%) |
Apr 06, 2017 | 4.600 | 4.760 | 4.440 | 4.480 | 73,536 | -0.24(-5.08%) |
Apr 05, 2017 | 4.720 | 4.920 | 4.640 | 4.720 | 41,483 | -0.04(-0.84%) |
Apr 04, 2017 | 4.651 | 4.840 | 4.600 | 4.760 | 55,749 | +0.04(+0.85%) |
Apr 03, 2017 | 4.800 | 4.800 | 4.600 | 4.720 | 35,744 | -0.08(-1.66%) |
Mar 31, 2017 | 4.840 | 4.920 | 4.680 | 4.800 | 35,874 | +0.08(+1.69%) |
Mar 30, 2017 | 4.920 | 5.080 | 4.649 | 4.720 | 152,480 | -0.12(-2.48%) |
Mar 29, 2017 | 4.760 | 5.000 | 4.720 | 4.840 | 54,723 | +0.08(+1.68%) |
Mar 28, 2017 | 4.960 | 5.040 | 4.720 | 4.760 | 134,513 | -0.16(-3.25%) |
Mar 27, 2017 | 4.640 | 5.000 | 4.600 | 4.920 | 74,911 | +0.24(+5.13%) |
Mar 24, 2017 | 4.600 | 5.200 | 4.600 | 4.680 | 285,789 | +0.12(+2.63%) |
Mar 23, 2017 | 4.520 | 4.720 | 4.498 | 4.560 | 31,298 | +0.04(+0.88%) |
Mar 22, 2017 | 4.486 | 4.560 | 4.480 | 4.520 | 16,491 | -0.04(-0.87%) |
Mar 21, 2017 | 4.440 | 4.600 | 4.440 | 4.560 | 44,052 | +0.12(+2.69%) |
Mar 20, 2017 | 4.480 | 4.680 | 4.400 | 4.440 | 25,325 | -0.08(-1.77%) |
Mar 17, 2017 | 4.720 | 4.720 | 4.480 | 4.520 | 24,267 | -0.08(-1.74%) |
Mar 16, 2017 | 4.560 | 4.800 | 4.560 | 4.600 | 31,338 | +0.08(+1.77%) |
Mar 15, 2017 | 4.720 | 4.840 | 4.480 | 4.520 | 78,200 | -0.17(-3.62%) |
Mar 14, 2017 | 4.520 | 4.880 | 4.520 | 4.690 | 116,418 | +0.17(+3.84%) |
Mar 13, 2017 | 4.280 | 4.520 | 4.280 | 4.516 | 43,651 | +0.24(+5.51%) |
Mar 10, 2017 | 4.320 | 4.329 | 4.200 | 4.280 | 16,240 | -0.04(-0.93%) |
Mar 09, 2017 | 4.400 | 4.400 | 4.240 | 4.320 | 13,842 | +0.00(+0.00%) |
Mar 08, 2017 | 4.360 | 4.440 | 4.240 | 4.320 | 27,538 | +0.00(+0.00%) |
Mar 07, 2017 | 4.440 | 4.440 | 4.320 | 4.320 | 15,874 | -0.08(-1.82%) |
Mar 06, 2017 | 4.440 | 4.520 | 4.360 | 4.400 | 10,883 | -0.04(-0.90%) |
Mar 03, 2017 | 4.520 | 4.600 | 4.360 | 4.440 | 32,471 | +0.00(+0.00%) |
Mar 02, 2017 | 4.440 | 4.571 | 4.440 | 4.440 | 25,221 | -0.08(-1.77%) |
Mar 01, 2017 | 4.600 | 4.600 | 4.470 | 4.520 | 35,553 | +0.12(+2.73%) |
Feb 28, 2017 | 4.560 | 4.600 | 4.400 | 4.400 | 18,945 | -0.20(-4.26%) |
Feb 27, 2017 | 4.480 | 4.675 | 4.400 | 4.596 | 33,796 | +0.10(+2.30%) |
Feb 24, 2017 | 4.480 | 4.640 | 4.480 | 4.493 | 24,322 | -0.07(-1.47%) |
Feb 23, 2017 | 4.480 | 4.640 | 4.480 | 4.560 | 11,848 | +0.00(+0.00%) |
Feb 22, 2017 | 4.680 | 4.680 | 4.484 | 4.560 | 30,338 | +0.00(+0.00%) |
Feb 21, 2017 | 4.560 | 4.678 | 4.438 | 4.560 | 37,737 | -0.04(-0.87%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.12(-2.54%) | |
Feb 16, 2017 | 4.840 | 4.840 | 4.560 | 4.720 | 34,770 | +0.00(+0.00%) |
Feb 15, 2017 | 4.680 | 4.760 | 4.520 | 4.720 | 28,152 | +0.08(+1.72%) |
Feb 14, 2017 | 4.600 | 4.640 | 4.520 | 4.640 | 25,712 | +0.08(+1.75%) |
Feb 13, 2017 | 4.920 | 5.040 | 4.440 | 4.560 | 106,925 | -0.40(-8.06%) |
Feb 10, 2017 | 5.000 | 5.520 | 4.800 | 4.960 | 321,000 | +0.16(+3.33%) |
Feb 09, 2017 | 4.600 | 5.040 | 4.400 | 4.800 | 212,743 | +0.24(+5.26%) |
Feb 08, 2017 | 4.400 | 4.720 | 4.320 | 4.560 | 107,011 | +0.04(+0.88%) |
Feb 07, 2017 | 4.400 | 4.627 | 4.280 | 4.520 | 121,793 | +0.16(+3.67%) |
Feb 06, 2017 | 4.520 | 4.520 | 4.360 | 4.360 | 28,554 | -0.16(-3.54%) |
Feb 03, 2017 | 4.560 | 4.640 | 4.328 | 4.520 | 20,758 | +0.08(+1.80%) |
Feb 02, 2017 | 4.320 | 4.480 | 4.240 | 4.440 | 25,239 | +0.12(+2.78%) |
Feb 01, 2017 | 4.320 | 4.400 | 4.200 | 4.320 | 27,241 | -0.04(-0.92%) |
Jan 31, 2017 | 4.320 | 4.360 | 4.240 | 4.360 | 19,612 | -0.04(-0.91%) |
Jan 30, 2017 | 4.400 | 4.440 | 4.240 | 4.400 | 33,080 | -0.04(-0.90%) |
Jan 27, 2017 | 4.320 | 4.480 | 4.320 | 4.440 | 27,808 | +0.08(+1.83%) |
Jan 26, 2017 | 4.560 | 4.560 | 4.360 | 4.360 | 21,977 | -0.12(-2.68%) |
Jan 25, 2017 | 4.560 | 4.600 | 4.400 | 4.480 | 38,653 | -0.04(-0.88%) |
Jan 24, 2017 | 4.320 | 4.680 | 4.320 | 4.520 | 65,721 | +0.20(+4.63%) |
Jan 23, 2017 | 4.480 | 4.533 | 4.280 | 4.320 | 63,468 | -0.16(-3.57%) |
Jan 20, 2017 | 4.520 | 4.640 | 4.480 | 4.480 | 22,829 | -0.08(-1.76%) |
Jan 19, 2017 | 4.680 | 4.680 | 4.480 | 4.560 | 30,207 | -0.12(-2.56%) |
Jan 18, 2017 | 4.480 | 4.700 | 4.480 | 4.680 | 29,709 | +0.16(+3.54%) |
Jan 17, 2017 | 4.760 | 4.760 | 4.440 | 4.520 | 36,867 | -0.12(-2.59%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.840 | 5.080 | 4.600 | 4.640 | 174,941 | -0.04(-0.85%) |
Jan 11, 2017 | 4.960 | 5.040 | 4.640 | 4.680 | 109,906 | -0.24(-4.88%) |
Jan 10, 2017 | 4.640 | 5.320 | 4.520 | 4.920 | 242,123 | +0.36(+7.89%) |
Jan 09, 2017 | 4.760 | 4.760 | 4.440 | 4.560 | 39,554 | -0.08(-1.72%) |
Jan 06, 2017 | 4.680 | 4.680 | 4.440 | 4.640 | 52,555 | +0.00(+0.00%) |
Jan 05, 2017 | 4.760 | 4.960 | 4.560 | 4.640 | 84,842 | -0.12(-2.52%) |
Jan 04, 2017 | 4.560 | 4.920 | 4.440 | 4.760 | 162,150 | +0.20(+4.39%) |
Jan 03, 2017 | 4.400 | 4.600 | 4.350 | 4.560 | 73,273 | +0.24(+5.56%) |
Dec 30, 2016 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.320 | 4.520 | 4.320 | 4.320 | 81,367 | +0.00(+0.00%) |
Dec 28, 2016 | 4.320 | 4.680 | 4.240 | 4.320 | 144,620 | +0.08(+1.89%) |
Dec 27, 2016 | 4.360 | 4.422 | 4.240 | 4.240 | 50,237 | -0.24(-5.36%) |
Dec 23, 2016 | 4.480 | 4.480 | 4.480 | 0 | +0.20(+4.67%) | |
Dec 22, 2016 | 4.240 | 4.360 | 4.200 | 4.280 | 27,938 | +0.00(+0.00%) |
Dec 21, 2016 | 4.360 | 4.400 | 4.200 | 4.280 | 39,385 | -0.04(-0.93%) |
Dec 20, 2016 | 4.360 | 4.440 | 4.320 | 4.320 | 55,951 | +0.00(+0.00%) |
Dec 19, 2016 | 4.240 | 4.480 | 4.160 | 4.320 | 74,901 | +0.08(+1.89%) |
Dec 16, 2016 | 4.280 | 4.280 | 4.160 | 4.240 | 50,839 | +0.00(+0.00%) |
Dec 15, 2016 | 4.520 | 4.560 | 4.160 | 4.240 | 125,115 | -0.32(-7.02%) |
Dec 14, 2016 | 4.680 | 4.760 | 4.400 | 4.560 | 226,294 | +0.04(+0.88%) |
Dec 13, 2016 | 4.680 | 4.760 | 4.480 | 4.520 | 117,413 | -0.12(-2.59%) |
Dec 12, 2016 | 4.880 | 4.880 | 4.600 | 4.640 | 139,392 | -0.20(-4.13%) |
Dec 09, 2016 | 4.800 | 5.134 | 4.760 | 4.840 | 98,888 | +0.08(+1.68%) |
Dec 08, 2016 | 4.840 | 4.880 | 4.600 | 4.760 | 147,657 | -0.04(-0.83%) |
Dec 07, 2016 | 5.200 | 5.200 | 4.720 | 4.800 | 133,279 | -0.20(-4.00%) |
Dec 06, 2016 | 4.840 | 5.400 | 4.680 | 5.000 | 206,689 | +0.36(+7.76%) |
Dec 05, 2016 | 5.200 | 5.200 | 4.480 | 4.640 | 204,150 | -0.56(-10.77%) |
Dec 02, 2016 | 5.600 | 5.600 | 4.920 | 5.200 | 317,806 | -0.40(-7.14%) |
Dec 01, 2016 | 6.200 | 6.360 | 5.440 | 5.600 | 608,309 | -3.16(-36.07%) |
Nov 30, 2016 | 7.720 | 9.200 | 7.640 | 8.760 | 681,686 | +0.20(+2.34%) |
Nov 29, 2016 | 6.680 | 11.56 | 6.480 | 8.560 | 6,531,388 | +3.33(+63.73%) |
Nov 28, 2016 | 5.280 | 5.480 | 5.160 | 5.228 | 24,957 | -0.01(-0.23%) |
Nov 25, 2016 | 5.240 | 5.280 | 5.040 | 5.240 | 6,904 | +0.00(+0.08%) |
Nov 23, 2016 | 5.236 | 5.236 | 5.236 | 0 | -0.12(-2.31%) | |
Nov 22, 2016 | 5.560 | 5.560 | 5.200 | 5.360 | 9,865 | -0.16(-2.90%) |
Nov 21, 2016 | 5.520 | 5.669 | 5.510 | 5.520 | 4,588 | -0.04(-0.72%) |
Nov 18, 2016 | 5.560 | 6.000 | 5.516 | 5.560 | 14,813 | -0.08(-1.42%) |
Nov 17, 2016 | 5.360 | 5.762 | 5.200 | 5.640 | 18,903 | +0.13(+2.33%) |
Nov 16, 2016 | 5.080 | 5.876 | 5.000 | 5.512 | 40,037 | +0.43(+8.50%) |
Nov 15, 2016 | 5.200 | 5.200 | 5.000 | 5.080 | 18,233 | -0.12(-2.31%) |
Nov 14, 2016 | 5.280 | 5.440 | 5.200 | 5.200 | 7,593 | -0.20(-3.70%) |
Nov 11, 2016 | 5.480 | 5.480 | 5.320 | 5.400 | 6,725 | -0.08(-1.46%) |
Nov 10, 2016 | 5.240 | 5.680 | 5.240 | 5.480 | 35,529 | +0.29(+5.53%) |
Nov 09, 2016 | 5.360 | 5.520 | 5.040 | 5.193 | 20,105 | -0.32(-5.83%) |
Nov 08, 2016 | 5.680 | 5.680 | 4.920 | 5.514 | 6,029 | -0.13(-2.23%) |
Nov 07, 2016 | 6.600 | 6.600 | 5.400 | 5.640 | 15,384 | +0.32(+6.02%) |
Nov 04, 2016 | 5.520 | 5.760 | 5.320 | 5.320 | 3,629 | -0.28(-5.00%) |
Nov 03, 2016 | 5.600 | 5.840 | 5.320 | 5.600 | 8,072 | +0.00(+0.00%) |
Nov 02, 2016 | 5.520 | 5.760 | 5.476 | 5.600 | 6,382 | +0.08(+1.46%) |
Nov 01, 2016 | 5.200 | 5.600 | 5.200 | 5.520 | 9,066 | +0.40(+7.71%) |
Oct 31, 2016 | 5.280 | 5.440 | 5.120 | 5.124 | 5,248 | -0.30(-5.58%) |
Oct 28, 2016 | 5.920 | 5.920 | 4.800 | 5.427 | 22,673 | -0.49(-8.32%) |
Oct 27, 2016 | 5.960 | 6.000 | 5.797 | 5.920 | 6,638 | -0.04(-0.66%) |
Oct 26, 2016 | 6.040 | 6.040 | 5.886 | 5.960 | 2,891 | -0.08(-1.33%) |
Oct 25, 2016 | 6.074 | 6.120 | 5.800 | 6.040 | 17,838 | -0.12(-1.95%) |
Oct 24, 2016 | 6.360 | 6.360 | 6.040 | 6.160 | 10,273 | -0.08(-1.28%) |
Oct 21, 2016 | 6.160 | 6.400 | 6.120 | 6.240 | 22,768 | +0.12(+1.96%) |
Oct 20, 2016 | 6.160 | 6.236 | 5.973 | 6.120 | 17,873 | +0.00(+0.00%) |
Oct 19, 2016 | 6.040 | 6.307 | 6.040 | 6.120 | 13,054 | +0.04(+0.66%) |
Oct 18, 2016 | 6.440 | 6.440 | 6.000 | 6.080 | 16,252 | -0.40(-6.17%) |
Oct 17, 2016 | 6.800 | 6.800 | 6.320 | 6.480 | 17,328 | -0.16(-2.41%) |
Oct 14, 2016 | 6.320 | 6.920 | 6.049 | 6.640 | 95,969 | +0.32(+5.06%) |
Oct 13, 2016 | 6.240 | 6.520 | 6.120 | 6.320 | 12,339 | -0.04(-0.63%) |
Oct 12, 2016 | 6.720 | 6.800 | 6.240 | 6.360 | 23,812 | -0.36(-5.36%) |
Oct 11, 2016 | 6.640 | 6.800 | 6.640 | 6.720 | 2,930 | +0.00(+0.00%) |
Oct 10, 2016 | 6.800 | 6.840 | 6.640 | 6.720 | 14,504 | -0.12(-1.75%) |
Oct 07, 2016 | 6.840 | 6.960 | 6.840 | 6.840 | 4,482 | -0.08(-1.16%) |
Oct 06, 2016 | 6.960 | 7.000 | 6.920 | 6.920 | 2,589 | -0.12(-1.70%) |
Oct 05, 2016 | 7.040 | 7.040 | 6.998 | 7.040 | 4,380 | +0.04(+0.57%) |
Oct 04, 2016 | 6.920 | 7.080 | 6.920 | 7.000 | 8,611 | +0.08(+1.16%) |
Oct 03, 2016 | 7.000 | 7.120 | 6.880 | 6.920 | 14,913 | -0.12(-1.70%) |
Sep 30, 2016 | 7.040 | 7.160 | 7.000 | 7.040 | 11,607 | -0.04(-0.56%) |
Sep 29, 2016 | 7.160 | 7.200 | 7.040 | 7.080 | 7,211 | -0.08(-1.12%) |
Sep 28, 2016 | 7.200 | 7.200 | 7.120 | 7.160 | 3,998 | -0.04(-0.56%) |
Sep 27, 2016 | 7.400 | 7.440 | 6.800 | 7.200 | 24,524 | -0.20(-2.70%) |
Sep 26, 2016 | 7.440 | 7.480 | 7.400 | 7.400 | 5,192 | -0.12(-1.60%) |
Sep 23, 2016 | 7.560 | 7.560 | 7.440 | 7.520 | 4,990 | +0.04(+0.53%) |
Sep 22, 2016 | 7.480 | 7.560 | 7.480 | 7.480 | 8,540 | -0.08(-1.06%) |
Sep 21, 2016 | 7.480 | 7.600 | 7.440 | 7.560 | 6,012 | +0.00(+0.00%) |
Sep 20, 2016 | 7.520 | 7.600 | 7.480 | 7.560 | 8,840 | +0.00(+0.00%) |
Sep 19, 2016 | 7.480 | 7.800 | 7.480 | 7.560 | 9,967 | +0.02(+0.27%) |
Sep 16, 2016 | 7.440 | 7.677 | 7.440 | 7.540 | 2,992 | +0.02(+0.27%) |
Sep 15, 2016 | 7.720 | 7.720 | 7.400 | 7.520 | 9,218 | -0.24(-3.09%) |
Sep 14, 2016 | 7.680 | 7.840 | 7.680 | 7.760 | 4,037 | +0.04(+0.52%) |
Sep 13, 2016 | 7.800 | 7.800 | 7.560 | 7.720 | 8,956 | -0.08(-1.03%) |
Sep 12, 2016 | 7.680 | 7.960 | 7.680 | 7.800 | 4,311 | +0.08(+1.04%) |
Sep 09, 2016 | 7.800 | 7.840 | 7.600 | 7.720 | 12,356 | -0.08(-1.03%) |
Sep 08, 2016 | 7.680 | 7.920 | 7.680 | 7.800 | 8,495 | +0.16(+2.09%) |
Sep 07, 2016 | 7.600 | 7.800 | 7.560 | 7.640 | 12,299 | +0.08(+1.06%) |
Sep 06, 2016 | 7.440 | 7.680 | 7.404 | 7.560 | 15,077 | +0.17(+2.29%) |
Sep 02, 2016 | 7.600 | 7.391 | 7.391 | 7.391 | 19,575 | -0.21(-2.75%) |
Sep 01, 2016 | 7.600 | 7.800 | 7.480 | 7.600 | 24,080 | -0.12(-1.55%) |
Aug 31, 2016 | 7.880 | 8.000 | 7.640 | 7.720 | 10,921 | -0.16(-2.03%) |
Aug 30, 2016 | 7.760 | 7.920 | 7.640 | 7.880 | 15,767 | +0.16(+2.07%) |
Aug 29, 2016 | 8.040 | 8.120 | 7.560 | 7.720 | 31,499 | -0.40(-4.93%) |
Aug 26, 2016 | 8.080 | 8.200 | 8.080 | 8.120 | 2,396 | +0.00(+0.00%) |
Aug 25, 2016 | 8.160 | 8.280 | 8.080 | 8.120 | 11,595 | -0.08(-0.98%) |
Aug 24, 2016 | 8.160 | 8.280 | 8.120 | 8.200 | 13,500 | -0.04(-0.49%) |
Aug 23, 2016 | 8.200 | 8.280 | 8.160 | 8.240 | 5,798 | +0.04(+0.49%) |
Aug 22, 2016 | 8.280 | 8.360 | 8.200 | 8.200 | 16,494 | -0.20(-2.38%) |
Aug 19, 2016 | 8.320 | 8.440 | 8.320 | 8.400 | 14,795 | +0.00(+0.00%) |
Aug 18, 2016 | 8.320 | 8.480 | 8.320 | 8.400 | 9,950 | +0.04(+0.48%) |
Aug 17, 2016 | 8.240 | 8.400 | 8.160 | 8.360 | 24,008 | +0.16(+1.95%) |
Aug 16, 2016 | 8.160 | 8.280 | 8.100 | 8.200 | 11,643 | -0.04(-0.49%) |
Aug 15, 2016 | 8.080 | 8.240 | 8.080 | 8.240 | 4,550 | +0.08(+0.98%) |
Aug 12, 2016 | 8.080 | 8.256 | 8.080 | 8.160 | 10,858 | -0.08(-0.97%) |
Aug 11, 2016 | 8.160 | 8.280 | 8.080 | 8.240 | 9,804 | +0.16(+1.98%) |
Aug 10, 2016 | 8.080 | 8.240 | 8.000 | 8.080 | 13,106 | -0.08(-0.98%) |
Aug 09, 2016 | 8.160 | 8.280 | 8.080 | 8.160 | 11,128 | -0.12(-1.45%) |
Aug 08, 2016 | 8.240 | 8.360 | 8.160 | 8.280 | 7,724 | -0.04(-0.48%) |
Aug 05, 2016 | 8.160 | 8.440 | 8.120 | 8.320 | 9,704 | +0.08(+0.97%) |
Aug 04, 2016 | 8.240 | 8.360 | 8.120 | 8.240 | 9,433 | -0.12(-1.43%) |
Aug 03, 2016 | 8.240 | 8.360 | 8.200 | 8.360 | 5,621 | -0.00(-0.00%) |
Aug 02, 2016 | 8.440 | 8.520 | 8.277 | 8.360 | 11,265 | -0.12(-1.42%) |
Aug 01, 2016 | 8.560 | 8.560 | 8.360 | 8.480 | 14,922 | +0.00(+0.00%) |
Jul 29, 2016 | 8.480 | 8.600 | 8.400 | 8.480 | 9,024 | +0.08(+0.95%) |
Jul 28, 2016 | 8.520 | 8.640 | 8.360 | 8.400 | 23,369 | -0.28(-3.23%) |
Jul 27, 2016 | 8.640 | 9.080 | 8.400 | 8.680 | 68,028 | +0.16(+1.88%) |
Jul 26, 2016 | 8.440 | 8.760 | 8.400 | 8.520 | 12,253 | -0.16(-1.84%) |
Jul 25, 2016 | 8.760 | 8.840 | 8.600 | 8.680 | 4,389 | -0.08(-0.91%) |
Jul 22, 2016 | 8.680 | 8.880 | 8.560 | 8.760 | 9,116 | +0.00(+0.00%) |
Jul 21, 2016 | 8.760 | 8.960 | 8.720 | 8.760 | 13,718 | -0.04(-0.45%) |
Jul 20, 2016 | 8.800 | 9.000 | 8.680 | 8.800 | 35,769 | +0.08(+0.92%) |
Jul 19, 2016 | 8.880 | 8.920 | 8.613 | 8.720 | 5,192 | -0.12(-1.36%) |
Jul 18, 2016 | 8.840 | 8.880 | 8.768 | 8.840 | 4,888 | +0.00(+0.00%) |
Jul 15, 2016 | 8.880 | 8.880 | 8.800 | 8.840 | 3,639 | +0.04(+0.46%) |
Jul 14, 2016 | 8.920 | 8.920 | 8.612 | 8.800 | 15,548 | +0.04(+0.45%) |
Jul 13, 2016 | 8.800 | 8.920 | 8.520 | 8.760 | 14,196 | -0.04(-0.45%) |
Jul 12, 2016 | 8.840 | 8.920 | 8.800 | 8.800 | 6,248 | -0.08(-0.90%) |
Jul 11, 2016 | 8.720 | 8.920 | 8.720 | 8.880 | 14,308 | +0.08(+0.91%) |
Jul 08, 2016 | 8.840 | 8.920 | 8.600 | 8.800 | 16,848 | -0.12(-1.35%) |
Jul 07, 2016 | 8.880 | 9.000 | 8.640 | 8.920 | 19,752 | +0.04(+0.45%) |
Jul 05, 2016 | 8.880 | 9.080 | 8.400 | 8.880 | 35,965 | +0.04(+0.45%) |
Jul 01, 2016 | 8.240 | 8.840 | 8.840 | 8.840 | 52,525 | +0.48(+5.74%) |
Jun 30, 2016 | 8.600 | 8.600 | 7.960 | 8.360 | 16,101 | +0.12(+1.46%) |
Jun 29, 2016 | 8.120 | 8.400 | 8.000 | 8.240 | 42,242 | +0.12(+1.48%) |
Jun 28, 2016 | 8.040 | 8.280 | 8.000 | 8.120 | 12,614 | +0.00(+0.00%) |
Jun 27, 2016 | 8.200 | 8.440 | 8.000 | 8.120 | 16,850 | -0.28(-3.33%) |
Jun 24, 2016 | 8.240 | 8.480 | 8.160 | 8.400 | 19,242 | -0.08(-0.94%) |
Jun 23, 2016 | 8.600 | 8.600 | 8.240 | 8.480 | 18,194 | +0.00(+0.00%) |
Jun 22, 2016 | 8.600 | 8.720 | 8.240 | 8.480 | 19,960 | +0.04(+0.47%) |
Jun 21, 2016 | 8.480 | 8.720 | 8.400 | 8.440 | 9,773 | +0.08(+0.96%) |
Jun 20, 2016 | 8.340 | 8.480 | 8.336 | 8.360 | 12,792 | -0.04(-0.48%) |
Jun 17, 2016 | 8.440 | 8.600 | 8.240 | 8.400 | 12,085 | -0.08(-0.94%) |
Jun 16, 2016 | 8.360 | 8.520 | 8.040 | 8.480 | 16,399 | +0.04(+0.47%) |
Jun 15, 2016 | 8.560 | 8.560 | 8.320 | 8.440 | 9,755 | +0.00(+0.00%) |
Jun 14, 2016 | 8.640 | 8.760 | 8.400 | 8.440 | 19,523 | -0.24(-2.76%) |
Jun 13, 2016 | 8.720 | 8.960 | 8.640 | 8.680 | 17,865 | -0.12(-1.36%) |
Jun 10, 2016 | 8.720 | 9.480 | 8.680 | 8.800 | 18,709 | +0.08(+0.92%) |
Jun 09, 2016 | 8.960 | 9.020 | 8.720 | 8.720 | 16,935 | -0.24(-2.68%) |
Jun 08, 2016 | 8.960 | 9.000 | 8.640 | 8.960 | 7,474 | +0.08(+0.90%) |
Jun 07, 2016 | 8.880 | 9.040 | 8.800 | 8.880 | 12,677 | +0.08(+0.91%) |
Jun 06, 2016 | 8.760 | 9.000 | 8.720 | 8.800 | 20,970 | -0.04(-0.45%) |
Jun 03, 2016 | 9.040 | 9.160 | 8.800 | 8.840 | 17,580 | -0.28(-3.07%) |
Jun 02, 2016 | 9.360 | 9.360 | 8.960 | 9.120 | 21,875 | -0.32(-3.39%) |
Jun 01, 2016 | 9.800 | 9.800 | 9.000 | 9.440 | 21,366 | -0.32(-3.28%) |
May 31, 2016 | 9.800 | 9.800 | 9.540 | 9.760 | 30,519 | +0.08(+0.83%) |
May 27, 2016 | 9.680 | 9.680 | 9.680 | 9.680 | 32,625 | +0.12(+1.26%) |
May 26, 2016 | 9.280 | 9.960 | 8.945 | 9.560 | 62,827 | +0.36(+3.91%) |
May 25, 2016 | 9.120 | 9.240 | 8.950 | 9.200 | 17,646 | +0.12(+1.32%) |
May 24, 2016 | 9.000 | 9.200 | 8.920 | 9.080 | 16,008 | +0.12(+1.34%) |
May 23, 2016 | 9.080 | 9.200 | 8.800 | 8.960 | 15,155 | -0.08(-0.88%) |
May 20, 2016 | 8.920 | 9.220 | 8.640 | 9.040 | 11,665 | +0.20(+2.26%) |
May 19, 2016 | 8.920 | 9.240 | 8.600 | 8.840 | 19,164 | -0.04(-0.45%) |
May 18, 2016 | 8.800 | 8.880 | 8.640 | 8.880 | 14,295 | +0.04(+0.45%) |
May 17, 2016 | 8.800 | 8.920 | 8.720 | 8.840 | 9,686 | +0.12(+1.38%) |
May 16, 2016 | 8.720 | 9.000 | 8.656 | 8.720 | 20,248 | +0.00(+0.00%) |
May 13, 2016 | 8.800 | 9.000 | 8.680 | 8.720 | 7,123 | -0.08(-0.91%) |
May 12, 2016 | 8.880 | 8.880 | 8.720 | 8.800 | 10,188 | +0.00(+0.00%) |
May 11, 2016 | 8.800 | 8.840 | 8.640 | 8.800 | 9,562 | +0.08(+0.92%) |
May 10, 2016 | 8.800 | 8.880 | 8.600 | 8.720 | 20,543 | -0.16(-1.80%) |
May 09, 2016 | 8.920 | 9.080 | 8.760 | 8.880 | 23,414 | +0.08(+0.91%) |
May 06, 2016 | 9.200 | 9.200 | 8.360 | 8.800 | 32,090 | -0.36(-3.93%) |
May 05, 2016 | 9.680 | 9.680 | 8.840 | 9.160 | 28,538 | -0.44(-4.58%) |
May 04, 2016 | 9.520 | 9.600 | 9.080 | 9.600 | 57,899 | +0.08(+0.84%) |
May 03, 2016 | 9.640 | 9.800 | 9.440 | 9.520 | 41,051 | -0.08(-0.83%) |