Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.930 | 9.070 | 8.925 | 9.010 | 1,147,732 | +0.10(+1.12%) |
Apr 27, 2017 | 8.810 | 8.910 | 8.745 | 8.910 | 567,309 | +0.16(+1.83%) |
Apr 26, 2017 | 8.420 | 8.880 | 8.410 | 8.750 | 1,046,639 | +0.36(+4.29%) |
Apr 25, 2017 | 8.380 | 8.460 | 8.320 | 8.390 | 526,390 | +0.11(+1.33%) |
Apr 24, 2017 | 8.380 | 8.390 | 8.260 | 8.280 | 404,505 | +0.03(+0.36%) |
Apr 21, 2017 | 8.300 | 8.330 | 8.210 | 8.250 | 449,133 | -0.07(-0.84%) |
Apr 20, 2017 | 8.270 | 8.330 | 8.190 | 8.320 | 376,558 | +0.09(+1.09%) |
Apr 19, 2017 | 8.260 | 8.290 | 8.180 | 8.230 | 392,027 | +0.03(+0.37%) |
Apr 18, 2017 | 8.110 | 8.220 | 8.090 | 8.200 | 190,079 | +0.05(+0.61%) |
Apr 17, 2017 | 8.070 | 8.180 | 8.040 | 8.150 | 195,343 | +0.10(+1.24%) |
Apr 13, 2017 | 8.140 | 8.190 | 8.050 | 8.050 | 208,955 | -0.13(-1.59%) |
Apr 12, 2017 | 8.140 | 8.210 | 8.040 | 8.180 | 285,785 | +0.02(+0.25%) |
Apr 11, 2017 | 8.090 | 8.180 | 8.040 | 8.160 | 320,725 | +0.11(+1.37%) |
Apr 10, 2017 | 8.350 | 8.400 | 8.050 | 8.050 | 362,017 | -0.33(-3.94%) |
Apr 07, 2017 | 8.160 | 8.440 | 8.100 | 8.380 | 540,917 | +0.19(+2.32%) |
Apr 06, 2017 | 8.260 | 8.260 | 8.090 | 8.190 | 335,113 | -0.08(-0.97%) |
Apr 05, 2017 | 8.490 | 8.560 | 8.250 | 8.270 | 690,149 | -0.18(-2.13%) |
Apr 04, 2017 | 8.530 | 8.780 | 8.430 | 8.450 | 1,552,557 | +0.09(+1.08%) |
Apr 03, 2017 | 8.460 | 8.480 | 8.335 | 8.360 | 330,721 | -0.08(-0.95%) |
Mar 31, 2017 | 8.430 | 8.470 | 8.370 | 8.440 | 308,783 | -0.02(-0.24%) |
Mar 30, 2017 | 8.300 | 8.470 | 8.240 | 8.460 | 489,304 | +0.14(+1.68%) |
Mar 29, 2017 | 8.180 | 8.330 | 7.990 | 8.320 | 310,142 | +0.14(+1.71%) |
Mar 28, 2017 | 8.090 | 8.240 | 8.040 | 8.180 | 280,960 | +0.04(+0.49%) |
Mar 27, 2017 | 8.020 | 8.150 | 7.950 | 8.140 | 314,107 | +0.00(+0.00%) |
Mar 24, 2017 | 8.140 | 8.230 | 8.030 | 8.140 | 310,795 | +0.01(+0.12%) |
Mar 23, 2017 | 8.090 | 8.185 | 8.020 | 8.130 | 274,385 | +0.06(+0.74%) |
Mar 22, 2017 | 7.980 | 8.110 | 7.910 | 8.070 | 487,350 | +0.02(+0.25%) |
Mar 21, 2017 | 8.350 | 8.350 | 7.940 | 8.050 | 633,228 | -0.23(-2.78%) |
Mar 20, 2017 | 8.180 | 8.350 | 8.150 | 8.280 | 645,992 | +0.08(+0.98%) |
Mar 17, 2017 | 8.220 | 8.270 | 8.080 | 8.200 | 610,891 | +0.08(+0.99%) |
Mar 16, 2017 | 8.020 | 8.130 | 8.000 | 8.120 | 255,650 | +0.12(+1.50%) |
Mar 15, 2017 | 8.000 | 8.020 | 7.870 | 8.000 | 292,208 | +0.06(+0.76%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.880 | 7.940 | 183,047 | -0.06(-0.75%) |
Mar 13, 2017 | 8.060 | 7.900 | 8.000 | 369,129 | +0.06(+0.76%) | |
Mar 10, 2017 | 7.920 | 7.960 | 7.840 | 7.940 | 497,226 | +0.03(+0.38%) |
Mar 09, 2017 | 7.940 | 7.970 | 7.880 | 7.910 | 303,002 | -0.01(-0.13%) |
Mar 08, 2017 | 8.010 | 8.020 | 7.900 | 7.920 | 320,129 | -0.02(-0.25%) |
Mar 07, 2017 | 7.950 | 8.000 | 7.872 | 7.940 | 647,536 | +0.01(+0.13%) |
Mar 06, 2017 | 7.970 | 8.060 | 7.810 | 7.930 | 318,320 | -0.12(-1.49%) |
Mar 03, 2017 | 8.070 | 8.110 | 8.010 | 8.050 | 318,027 | +0.00(+0.00%) |
Mar 02, 2017 | 8.140 | 8.150 | 8.040 | 8.050 | 273,215 | -0.11(-1.35%) |
Mar 01, 2017 | 8.040 | 8.180 | 7.910 | 8.160 | 470,165 | +0.26(+3.29%) |
Feb 28, 2017 | 8.140 | 8.150 | 7.890 | 7.900 | 429,690 | -0.26(-3.19%) |
Feb 27, 2017 | 8.230 | 8.245 | 8.130 | 8.160 | 224,801 | -0.04(-0.49%) |
Feb 24, 2017 | 8.190 | 8.280 | 8.170 | 8.200 | 466,258 | -0.08(-0.97%) |
Feb 23, 2017 | 8.290 | 8.290 | 8.120 | 8.280 | 622,423 | +0.01(+0.12%) |
Feb 22, 2017 | 8.200 | 8.300 | 8.110 | 8.270 | 427,584 | +0.02(+0.24%) |
Feb 21, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 571,793 | +0.21(+2.61%) |
Feb 17, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.050 | 8.100 | 7.970 | 8.030 | 467,673 | -0.06(-0.74%) |
Feb 15, 2017 | 8.000 | 8.090 | 7.960 | 8.090 | 736,271 | +0.09(+1.12%) |
Feb 14, 2017 | 7.550 | 8.270 | 7.207 | 8.000 | 2,410,238 | +0.60(+8.11%) |
Feb 13, 2017 | 7.260 | 7.485 | 7.220 | 7.400 | 965,471 | +0.21(+2.92%) |
Feb 10, 2017 | 7.128 | 7.198 | 7.050 | 7.190 | 368,335 | +0.07(+0.98%) |
Feb 09, 2017 | 7.000 | 7.210 | 7.000 | 7.120 | 298,616 | +0.14(+2.01%) |
Feb 08, 2017 | 6.960 | 7.050 | 6.870 | 6.980 | 352,118 | +0.03(+0.43%) |
Feb 07, 2017 | 7.040 | 7.050 | 6.940 | 6.950 | 232,110 | -0.05(-0.71%) |
Feb 06, 2017 | 6.950 | 7.110 | 6.950 | 7.000 | 243,943 | +0.04(+0.57%) |
Feb 03, 2017 | 6.940 | 6.970 | 6.840 | 6.960 | 378,084 | +0.07(+1.02%) |
Feb 02, 2017 | 7.040 | 7.050 | 6.870 | 6.890 | 419,526 | -0.13(-1.85%) |
Feb 01, 2017 | 7.200 | 7.250 | 7.010 | 7.020 | 378,738 | -0.17(-2.36%) |
Jan 31, 2017 | 7.130 | 7.200 | 7.080 | 7.190 | 189,495 | +0.03(+0.42%) |
Jan 30, 2017 | 7.170 | 7.250 | 7.050 | 7.160 | 292,016 | -0.08(-1.10%) |
Jan 27, 2017 | 7.140 | 7.250 | 7.100 | 7.240 | 214,098 | +0.10(+1.40%) |
Jan 26, 2017 | 7.270 | 7.340 | 7.130 | 7.140 | 164,670 | -0.16(-2.19%) |
Jan 25, 2017 | 7.440 | 7.500 | 7.280 | 7.300 | 261,946 | -0.08(-1.08%) |
Jan 24, 2017 | 7.240 | 7.390 | 7.180 | 7.380 | 632,771 | +0.15(+2.07%) |
Jan 23, 2017 | 7.220 | 7.260 | 7.180 | 7.230 | 225,512 | -0.01(-0.14%) |
Jan 20, 2017 | 7.160 | 7.250 | 7.110 | 7.240 | 245,667 | +0.08(+1.12%) |
Jan 19, 2017 | 7.280 | 7.330 | 7.140 | 7.160 | 290,321 | -0.13(-1.78%) |
Jan 18, 2017 | 7.320 | 7.340 | 7.080 | 7.290 | 702,732 | -0.01(-0.14%) |
Jan 17, 2017 | 7.630 | 7.630 | 7.280 | 7.300 | 365,888 | -0.35(-4.58%) |
Jan 13, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Jan 12, 2017 | 7.480 | 7.500 | 7.290 | 7.500 | 392,524 | -0.04(-0.53%) |
Jan 11, 2017 | 7.480 | 7.565 | 7.410 | 7.540 | 250,446 | +0.03(+0.40%) |
Jan 10, 2017 | 7.220 | 7.550 | 7.220 | 7.510 | 498,096 | +0.29(+4.02%) |
Jan 09, 2017 | 7.460 | 7.460 | 7.200 | 7.220 | 539,066 | -0.27(-3.60%) |
Jan 06, 2017 | 7.600 | 7.600 | 7.460 | 7.490 | 379,668 | -0.07(-0.93%) |
Jan 05, 2017 | 7.460 | 7.590 | 7.440 | 7.560 | 355,038 | +0.04(+0.53%) |
Jan 04, 2017 | 7.410 | 7.550 | 7.340 | 7.520 | 549,792 | +0.17(+2.31%) |
Jan 03, 2017 | 7.420 | 7.520 | 7.260 | 7.350 | 522,959 | -0.03(-0.41%) |
Dec 30, 2016 | 7.380 | 7.380 | 7.380 | 0 | -0.07(-0.94%) | |
Dec 29, 2016 | 7.600 | 7.650 | 7.430 | 7.450 | 225,503 | -0.12(-1.59%) |
Dec 28, 2016 | 7.600 | 7.650 | 7.520 | 7.570 | 349,292 | -0.05(-0.66%) |
Dec 27, 2016 | 7.600 | 7.700 | 7.570 | 7.620 | 152,778 | +0.02(+0.26%) |
Dec 23, 2016 | 7.600 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | |
Dec 22, 2016 | 7.800 | 7.800 | 7.580 | 7.620 | 277,180 | -0.15(-1.93%) |
Dec 21, 2016 | 7.930 | 7.940 | 7.735 | 7.770 | 236,679 | -0.15(-1.89%) |
Dec 20, 2016 | 7.960 | 8.035 | 7.880 | 7.920 | 256,926 | +0.00(+0.00%) |
Dec 19, 2016 | 7.880 | 7.960 | 7.800 | 7.920 | 262,089 | +0.03(+0.38%) |
Dec 16, 2016 | 7.850 | 8.020 | 7.800 | 7.890 | 840,294 | +0.06(+0.77%) |
Dec 15, 2016 | 7.910 | 7.990 | 7.815 | 7.830 | 423,182 | -0.10(-1.26%) |
Dec 14, 2016 | 8.030 | 8.080 | 7.910 | 7.930 | 326,894 | -0.12(-1.49%) |
Dec 13, 2016 | 8.060 | 8.130 | 8.030 | 8.050 | 426,203 | +0.06(+0.75%) |
Dec 12, 2016 | 8.190 | 8.220 | 7.980 | 7.990 | 353,881 | -0.23(-2.80%) |
Dec 09, 2016 | 8.300 | 8.370 | 8.210 | 8.220 | 408,425 | -0.06(-0.72%) |
Dec 08, 2016 | 8.090 | 8.375 | 8.030 | 8.280 | 522,118 | +0.18(+2.22%) |
Dec 07, 2016 | 7.850 | 8.150 | 7.850 | 8.100 | 895,780 | +0.25(+3.18%) |
Dec 06, 2016 | 7.810 | 7.880 | 7.740 | 7.850 | 675,489 | +0.03(+0.38%) |
Dec 05, 2016 | 7.780 | 7.850 | 7.700 | 7.820 | 709,087 | +0.13(+1.69%) |
Dec 02, 2016 | 7.830 | 7.970 | 7.670 | 7.690 | 634,582 | -0.12(-1.54%) |
Dec 01, 2016 | 8.140 | 8.150 | 7.730 | 7.810 | 880,020 | -0.28(-3.46%) |
Nov 30, 2016 | 8.330 | 8.330 | 8.050 | 8.090 | 598,006 | -0.18(-2.18%) |
Nov 29, 2016 | 8.330 | 8.440 | 8.230 | 8.270 | 508,579 | -0.02(-0.24%) |
Nov 28, 2016 | 8.490 | 8.490 | 8.290 | 8.290 | 350,250 | -0.19(-2.24%) |
Nov 25, 2016 | 8.500 | 8.570 | 8.390 | 8.480 | 441,939 | +0.02(+0.24%) |
Nov 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | +0.22(+2.67%) | |
Nov 22, 2016 | 8.050 | 8.320 | 8.020 | 8.240 | 838,559 | +0.24(+3.00%) |
Nov 21, 2016 | 8.060 | 8.220 | 7.940 | 8.000 | 921,506 | +0.05(+0.63%) |
Nov 18, 2016 | 8.050 | 8.070 | 7.900 | 7.950 | 874,692 | -0.06(-0.75%) |
Nov 17, 2016 | 7.900 | 8.040 | 7.860 | 8.010 | 1,153,817 | +0.15(+1.91%) |
Nov 16, 2016 | 7.360 | 7.960 | 7.360 | 7.860 | 1,436,611 | +0.35(+4.66%) |
Nov 15, 2016 | 7.400 | 7.640 | 7.390 | 7.510 | 1,062,716 | -0.05(-0.66%) |
Nov 14, 2016 | 8.050 | 8.320 | 7.110 | 7.560 | 1,879,624 | -0.49(-6.09%) |
Nov 11, 2016 | 7.650 | 8.090 | 7.620 | 8.050 | 907,699 | +0.43(+5.64%) |
Nov 10, 2016 | 7.440 | 7.690 | 7.350 | 7.620 | 858,770 | +0.24(+3.25%) |
Nov 09, 2016 | 6.760 | 7.400 | 6.600 | 7.380 | 911,458 | +0.47(+6.80%) |
Nov 08, 2016 | 7.250 | 7.480 | 6.550 | 6.910 | 1,244,145 | -0.15(-2.12%) |
Nov 07, 2016 | 6.940 | 7.070 | 6.860 | 7.060 | 1,142,691 | +0.28(+4.13%) |
Nov 04, 2016 | 6.700 | 6.860 | 6.650 | 6.780 | 681,037 | +0.09(+1.35%) |
Nov 03, 2016 | 6.590 | 6.745 | 6.550 | 6.690 | 645,141 | +0.15(+2.29%) |
Nov 02, 2016 | 6.650 | 6.690 | 6.510 | 6.540 | 391,172 | -0.13(-1.95%) |
Nov 01, 2016 | 6.680 | 6.770 | 6.630 | 6.670 | 591,136 | +0.02(+0.30%) |
Oct 31, 2016 | 6.630 | 6.670 | 6.590 | 6.650 | 415,320 | +0.02(+0.30%) |
Oct 28, 2016 | 6.650 | 6.760 | 6.630 | 6.630 | 270,341 | +0.00(+0.00%) |
Oct 27, 2016 | 6.810 | 6.810 | 6.620 | 6.630 | 331,437 | -0.11(-1.63%) |
Oct 26, 2016 | 6.840 | 6.920 | 6.730 | 6.740 | 288,728 | -0.13(-1.89%) |
Oct 25, 2016 | 6.900 | 6.920 | 6.830 | 6.870 | 281,997 | -0.01(-0.15%) |
Oct 24, 2016 | 6.820 | 6.900 | 6.780 | 6.880 | 215,928 | +0.12(+1.78%) |
Oct 21, 2016 | 6.670 | 6.795 | 6.600 | 6.760 | 270,343 | +0.05(+0.75%) |
Oct 20, 2016 | 6.680 | 6.745 | 6.640 | 6.710 | 183,552 | +0.03(+0.45%) |
Oct 19, 2016 | 6.710 | 6.750 | 6.630 | 6.680 | 192,845 | -0.03(-0.45%) |
Oct 18, 2016 | 6.790 | 6.800 | 6.700 | 6.710 | 213,271 | -0.01(-0.15%) |
Oct 17, 2016 | 6.750 | 6.800 | 6.720 | 6.720 | 224,336 | -0.05(-0.74%) |
Oct 14, 2016 | 6.770 | 6.920 | 6.740 | 6.770 | 408,419 | +0.00(+0.00%) |
Oct 13, 2016 | 6.850 | 6.860 | 6.680 | 6.770 | 879,685 | -0.12(-1.74%) |
Oct 12, 2016 | 7.020 | 7.050 | 6.880 | 6.890 | 387,813 | -0.10(-1.43%) |
Oct 11, 2016 | 7.220 | 7.240 | 6.980 | 6.990 | 278,390 | -0.22(-3.05%) |
Oct 10, 2016 | 7.260 | 7.330 | 7.200 | 7.210 | 225,952 | -0.04(-0.55%) |
Oct 07, 2016 | 7.270 | 7.310 | 7.170 | 7.250 | 638,836 | -0.03(-0.41%) |
Oct 06, 2016 | 7.160 | 7.330 | 7.150 | 7.280 | 912,952 | +0.13(+1.82%) |
Oct 05, 2016 | 6.990 | 7.160 | 6.960 | 7.150 | 3,580,525 | +0.15(+2.14%) |
Oct 04, 2016 | 6.970 | 7.040 | 6.940 | 7.000 | 434,539 | +0.03(+0.43%) |
Oct 03, 2016 | 7.050 | 7.115 | 6.950 | 6.970 | 278,343 | -0.12(-1.69%) |
Sep 30, 2016 | 7.090 | 7.130 | 7.010 | 7.090 | 487,312 | +0.06(+0.85%) |
Sep 29, 2016 | 7.130 | 7.195 | 7.015 | 7.030 | 258,949 | -0.13(-1.82%) |
Sep 28, 2016 | 7.100 | 7.210 | 7.080 | 7.160 | 367,577 | +0.02(+0.28%) |
Sep 27, 2016 | 7.090 | 7.180 | 7.000 | 7.140 | 1,349,251 | +0.10(+1.42%) |
Sep 26, 2016 | 7.170 | 7.170 | 7.000 | 7.040 | 393,897 | -0.14(-1.95%) |
Sep 23, 2016 | 7.140 | 7.240 | 7.110 | 7.180 | 470,612 | +0.00(+0.00%) |
Sep 22, 2016 | 7.250 | 7.290 | 7.130 | 7.180 | 453,382 | -0.03(-0.42%) |
Sep 21, 2016 | 7.150 | 7.230 | 7.120 | 7.210 | 865,630 | +0.06(+0.84%) |
Sep 20, 2016 | 7.070 | 7.210 | 7.040 | 7.150 | 1,888,855 | +0.09(+1.27%) |
Sep 19, 2016 | 7.040 | 7.145 | 7.010 | 7.060 | 597,151 | +0.04(+0.57%) |
Sep 16, 2016 | 7.020 | 7.150 | 6.990 | 7.020 | 1,581,393 | -0.03(-0.43%) |
Sep 15, 2016 | 6.940 | 7.100 | 6.930 | 7.050 | 441,302 | +0.04(+0.57%) |
Sep 14, 2016 | 7.000 | 7.140 | 6.980 | 7.010 | 322,099 | +0.04(+0.57%) |
Sep 13, 2016 | 6.940 | 6.975 | 6.820 | 6.970 | 444,217 | +0.00(+0.00%) |
Sep 12, 2016 | 6.920 | 6.980 | 6.830 | 6.970 | 575,598 | +0.01(+0.14%) |
Sep 09, 2016 | 6.990 | 7.020 | 6.910 | 6.960 | 528,770 | -0.08(-1.14%) |
Sep 08, 2016 | 6.950 | 7.130 | 6.950 | 7.040 | 585,950 | +0.04(+0.57%) |
Sep 07, 2016 | 6.970 | 7.050 | 6.940 | 7.000 | 352,541 | +0.03(+0.43%) |
Sep 06, 2016 | 6.860 | 7.010 | 6.838 | 6.970 | 353,672 | +0.14(+2.05%) |
Sep 02, 2016 | 6.790 | 6.830 | 6.830 | 6.830 | 179,300 | +0.08(+1.19%) |
Sep 01, 2016 | 6.720 | 6.786 | 6.650 | 6.750 | 260,800 | +0.02(+0.30%) |
Aug 31, 2016 | 6.890 | 6.890 | 6.617 | 6.730 | 371,828 | -0.15(-2.18%) |
Aug 30, 2016 | 6.920 | 6.990 | 6.860 | 6.880 | 261,052 | -0.07(-1.01%) |
Aug 29, 2016 | 6.950 | 7.010 | 6.920 | 6.950 | 196,337 | -0.02(-0.29%) |
Aug 26, 2016 | 7.000 | 7.050 | 6.890 | 6.970 | 342,257 | -0.06(-0.85%) |
Aug 25, 2016 | 6.950 | 7.060 | 6.910 | 7.030 | 440,571 | +0.07(+1.01%) |
Aug 24, 2016 | 6.960 | 7.040 | 6.920 | 6.960 | 606,679 | -0.01(-0.14%) |
Aug 23, 2016 | 6.820 | 6.980 | 6.810 | 6.970 | 493,254 | +0.16(+2.35%) |
Aug 22, 2016 | 6.895 | 6.895 | 6.660 | 6.810 | 742,846 | -0.12(-1.73%) |
Aug 19, 2016 | 6.920 | 6.990 | 6.870 | 6.930 | 391,269 | -0.02(-0.29%) |
Aug 18, 2016 | 6.930 | 6.980 | 6.820 | 6.950 | 369,715 | +0.04(+0.58%) |
Aug 17, 2016 | 6.930 | 6.985 | 6.830 | 6.910 | 404,890 | -0.02(-0.29%) |
Aug 16, 2016 | 6.960 | 7.000 | 6.910 | 6.930 | 526,449 | -0.02(-0.29%) |
Aug 15, 2016 | 6.800 | 6.990 | 6.790 | 6.950 | 347,022 | +0.09(+1.31%) |
Aug 12, 2016 | 6.770 | 6.870 | 6.740 | 6.860 | 243,322 | +0.08(+1.18%) |
Aug 11, 2016 | 6.660 | 6.835 | 6.660 | 6.780 | 334,290 | +0.09(+1.35%) |
Aug 10, 2016 | 6.660 | 6.710 | 6.600 | 6.690 | 294,311 | +0.06(+0.90%) |
Aug 09, 2016 | 6.700 | 6.740 | 6.500 | 6.630 | 449,085 | -0.10(-1.49%) |
Aug 08, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 425,558 | +0.13(+1.97%) |
Aug 05, 2016 | 6.490 | 6.620 | 6.440 | 6.600 | 1,191,791 | +0.10(+1.54%) |
Aug 04, 2016 | 6.350 | 6.500 | 6.260 | 6.500 | 916,274 | +0.20(+3.17%) |
Aug 03, 2016 | 6.150 | 6.325 | 6.040 | 6.300 | 629,277 | +0.15(+2.44%) |
Aug 02, 2016 | 6.000 | 6.390 | 5.830 | 6.150 | 2,202,179 | +0.61(+11.01%) |
Aug 01, 2016 | 5.420 | 5.550 | 5.400 | 5.540 | 855,330 | +0.15(+2.78%) |
Jul 29, 2016 | 5.340 | 5.440 | 5.285 | 5.390 | 546,009 | +0.07(+1.32%) |
Jul 28, 2016 | 5.380 | 5.430 | 5.290 | 5.320 | 303,333 | -0.08(-1.48%) |
Jul 27, 2016 | 5.370 | 5.430 | 5.345 | 5.400 | 238,168 | +0.00(+0.00%) |
Jul 26, 2016 | 5.390 | 5.459 | 5.380 | 5.400 | 187,164 | -0.01(-0.18%) |
Jul 25, 2016 | 5.400 | 5.490 | 5.370 | 5.410 | 244,221 | -0.04(-0.73%) |
Jul 22, 2016 | 5.470 | 5.500 | 5.410 | 5.450 | 206,604 | +0.00(+0.00%) |
Jul 21, 2016 | 5.520 | 5.609 | 5.430 | 5.450 | 168,490 | -0.05(-0.91%) |
Jul 20, 2016 | 5.500 | 5.570 | 5.450 | 5.500 | 118,630 | +0.00(+0.00%) |
Jul 19, 2016 | 5.430 | 5.520 | 5.430 | 5.500 | 185,175 | +0.01(+0.18%) |
Jul 18, 2016 | 5.520 | 5.560 | 5.450 | 5.490 | 335,368 | -0.02(-0.36%) |
Jul 15, 2016 | 5.550 | 5.550 | 5.470 | 5.510 | 248,377 | +0.02(+0.36%) |
Jul 14, 2016 | 5.690 | 5.760 | 5.480 | 5.490 | 313,059 | -0.12(-2.14%) |
Jul 13, 2016 | 5.550 | 5.800 | 5.550 | 5.610 | 551,577 | +0.05(+0.90%) |
Jul 12, 2016 | 5.400 | 5.810 | 5.375 | 5.560 | 913,106 | +0.25(+4.71%) |
Jul 11, 2016 | 5.250 | 5.410 | 5.250 | 5.310 | 358,860 | +0.02(+0.38%) |
Jul 08, 2016 | 5.000 | 5.300 | 4.990 | 5.290 | 441,692 | +0.30(+6.01%) |
Jul 07, 2016 | 4.940 | 5.000 | 4.920 | 4.990 | 183,655 | +0.07(+1.42%) |
Jul 06, 2016 | 4.890 | 4.980 | 4.820 | 4.920 | 175,778 | +0.02(+0.41%) |
Jul 05, 2016 | 5.000 | 5.060 | 4.860 | 4.900 | 210,766 | -0.16(-3.16%) |
Jul 01, 2016 | 5.020 | 5.060 | 5.060 | 5.060 | 286,600 | +0.06(+1.20%) |
Jun 30, 2016 | 4.790 | 5.015 | 4.790 | 5.000 | 496,173 | +0.18(+3.73%) |
Jun 29, 2016 | 4.790 | 4.855 | 4.737 | 4.820 | 266,427 | +0.11(+2.34%) |
Jun 28, 2016 | 4.670 | 4.850 | 4.670 | 4.710 | 318,961 | +0.10(+2.17%) |
Jun 27, 2016 | 4.800 | 4.875 | 4.575 | 4.610 | 373,807 | -0.24(-4.95%) |
Jun 24, 2016 | 4.900 | 4.950 | 4.840 | 4.850 | 833,967 | -0.20(-3.96%) |
Jun 23, 2016 | 5.040 | 5.080 | 4.970 | 5.050 | 268,638 | +0.08(+1.61%) |
Jun 22, 2016 | 4.950 | 5.030 | 4.925 | 4.970 | 246,129 | +0.00(+0.00%) |
Jun 21, 2016 | 5.090 | 5.100 | 4.890 | 4.970 | 205,581 | -0.11(-2.17%) |
Jun 20, 2016 | 4.890 | 5.130 | 4.890 | 5.080 | 474,444 | +0.24(+4.96%) |
Jun 17, 2016 | 4.860 | 4.970 | 4.840 | 4.840 | 483,579 | -0.02(-0.41%) |
Jun 16, 2016 | 4.790 | 4.880 | 4.730 | 4.860 | 262,438 | +0.01(+0.21%) |
Jun 15, 2016 | 4.820 | 4.885 | 4.790 | 4.850 | 170,978 | +0.04(+0.83%) |
Jun 14, 2016 | 4.840 | 4.920 | 4.790 | 4.810 | 262,320 | -0.05(-1.03%) |
Jun 13, 2016 | 4.800 | 4.950 | 4.670 | 4.860 | 363,408 | -0.01(-0.21%) |
Jun 10, 2016 | 4.870 | 4.950 | 4.790 | 4.870 | 342,395 | -0.03(-0.61%) |
Jun 09, 2016 | 4.900 | 5.000 | 4.860 | 4.900 | 397,260 | -0.04(-0.81%) |
Jun 08, 2016 | 5.010 | 5.010 | 4.930 | 4.940 | 342,180 | -0.08(-1.59%) |
Jun 07, 2016 | 4.950 | 5.080 | 4.920 | 5.020 | 600,074 | +0.06(+1.21%) |
Jun 06, 2016 | 4.920 | 5.020 | 4.870 | 4.960 | 380,537 | +0.03(+0.61%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.870 | 4.930 | 324,922 | -0.07(-1.40%) |
Jun 02, 2016 | 4.900 | 5.010 | 4.890 | 5.000 | 359,971 | +0.01(+0.20%) |
Jun 01, 2016 | 4.880 | 5.000 | 4.815 | 4.990 | 386,879 | +0.11(+2.25%) |
May 31, 2016 | 4.860 | 4.980 | 4.850 | 4.880 | 408,194 | +0.05(+1.04%) |
May 27, 2016 | 4.720 | 4.830 | 4.830 | 4.830 | 440,800 | +0.10(+2.11%) |
May 26, 2016 | 4.750 | 4.750 | 4.700 | 4.730 | 173,164 | -0.01(-0.21%) |
May 25, 2016 | 4.790 | 4.800 | 4.620 | 4.740 | 511,870 | -0.05(-1.04%) |
May 24, 2016 | 4.680 | 4.800 | 4.680 | 4.790 | 481,761 | +0.17(+3.68%) |
May 23, 2016 | 4.560 | 4.660 | 4.535 | 4.620 | 378,063 | +0.08(+1.76%) |
May 20, 2016 | 4.400 | 4.570 | 4.400 | 4.540 | 404,802 | +0.17(+3.89%) |
May 19, 2016 | 4.520 | 4.550 | 4.340 | 4.370 | 546,173 | -0.15(-3.32%) |
May 18, 2016 | 4.390 | 4.580 | 4.330 | 4.520 | 1,010,903 | +0.15(+3.43%) |
May 17, 2016 | 4.400 | 4.480 | 4.310 | 4.370 | 308,871 | -0.07(-1.58%) |
May 16, 2016 | 4.400 | 4.480 | 4.400 | 4.440 | 311,297 | +0.02(+0.45%) |
May 13, 2016 | 4.400 | 4.470 | 4.300 | 4.420 | 344,531 | +0.00(+0.00%) |
May 12, 2016 | 4.500 | 4.529 | 4.370 | 4.420 | 481,388 | -0.08(-1.78%) |
May 11, 2016 | 4.460 | 4.630 | 4.460 | 4.500 | 678,579 | +0.01(+0.22%) |
May 10, 2016 | 4.420 | 4.490 | 4.380 | 4.490 | 586,444 | +0.11(+2.51%) |
May 09, 2016 | 4.340 | 4.440 | 4.330 | 4.380 | 429,499 | +0.02(+0.46%) |
May 06, 2016 | 4.260 | 4.400 | 4.260 | 4.360 | 749,139 | +0.09(+2.11%) |
May 05, 2016 | 4.380 | 4.400 | 4.260 | 4.270 | 289,979 | -0.07(-1.61%) |
May 04, 2016 | 4.490 | 4.490 | 4.270 | 4.340 | 771,091 | -0.20(-4.41%) |
May 03, 2016 | 4.800 | 4.897 | 4.500 | 4.540 | 952,266 | -0.10(-2.16%) |