Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 61,296 | +0.00(+0.00%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.950 | 4.100 | 135,556 | +0.05(+1.23%) |
Apr 26, 2017 | 4.100 | 4.125 | 4.000 | 4.050 | 91,125 | -0.05(-1.22%) |
Apr 25, 2017 | 4.200 | 4.350 | 4.100 | 4.100 | 240,073 | -0.05(-1.20%) |
Apr 24, 2017 | 3.850 | 4.200 | 3.850 | 4.150 | 344,734 | +0.35(+9.21%) |
Apr 21, 2017 | 3.850 | 3.895 | 3.750 | 3.800 | 219,594 | -0.08(-1.94%) |
Apr 20, 2017 | 3.950 | 4.000 | 3.850 | 3.875 | 162,037 | -0.12(-3.12%) |
Apr 19, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 117,457 | -0.05(-1.23%) |
Apr 18, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 98,940 | -0.05(-1.22%) |
Apr 17, 2017 | 4.150 | 4.200 | 4.000 | 4.100 | 150,375 | -0.05(-1.20%) |
Apr 13, 2017 | 4.050 | 4.250 | 4.000 | 4.150 | 87,909 | +0.10(+2.47%) |
Apr 12, 2017 | 4.050 | 4.400 | 4.050 | 4.050 | 180,167 | -0.10(-2.41%) |
Apr 11, 2017 | 4.450 | 4.450 | 3.950 | 4.150 | 269,002 | -0.10(-2.35%) |
Apr 10, 2017 | 4.350 | 4.450 | 4.200 | 4.250 | 158,104 | -0.10(-2.30%) |
Apr 07, 2017 | 4.050 | 4.400 | 4.050 | 4.350 | 580,808 | +0.35(+8.75%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 250,066 | -0.10(-2.44%) |
Apr 05, 2017 | 3.750 | 4.250 | 3.700 | 4.100 | 593,240 | +0.35(+9.33%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 96,209 | -0.05(-1.32%) |
Apr 03, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 79,845 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 98,759 | +0.00(+0.00%) |
Mar 30, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 143,059 | +0.00(+0.00%) |
Mar 29, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 94,520 | +0.05(+1.33%) |
Mar 28, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 168,199 | +0.00(+0.00%) |
Mar 27, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 107,297 | -0.10(-2.60%) |
Mar 24, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 252,733 | +0.15(+4.05%) |
Mar 23, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 147,730 | +0.05(+1.37%) |
Mar 22, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 194,230 | +0.00(+0.00%) |
Mar 21, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 279,327 | +0.05(+1.39%) |
Mar 20, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 395,180 | -0.25(-6.49%) |
Mar 17, 2017 | 3.750 | 3.870 | 3.650 | 3.850 | 441,946 | +0.15(+4.05%) |
Mar 16, 2017 | 3.950 | 3.956 | 3.649 | 3.700 | 644,792 | -0.35(-8.64%) |
Mar 15, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 197,723 | +0.00(+0.00%) |
Mar 14, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 513,235 | -0.30(-6.90%) |
Mar 13, 2017 | 4.300 | 4.350 | 4.300 | 4.350 | 226,047 | +0.10(+2.35%) |
Mar 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 443,331 | +0.20(+4.94%) |
Mar 09, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 136,541 | +0.00(+0.00%) |
Mar 08, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 154,627 | +0.05(+1.25%) |
Mar 07, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 119,016 | -0.15(-3.61%) |
Mar 06, 2017 | 4.150 | 4.199 | 4.050 | 4.150 | 154,821 | -0.05(-1.19%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 158,289 | +0.05(+1.20%) |
Mar 02, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 97,447 | +0.10(+2.47%) |
Mar 01, 2017 | 4.100 | 4.110 | 4.050 | 4.050 | 144,277 | -0.05(-1.22%) |
Feb 28, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 215,955 | +0.10(+2.50%) |
Feb 27, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 175,958 | -0.15(-3.61%) |
Feb 24, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 156,776 | +0.00(+0.00%) |
Feb 23, 2017 | 4.200 | 4.225 | 4.100 | 4.150 | 157,888 | -0.10(-2.35%) |
Feb 22, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 159,413 | +0.15(+3.66%) |
Feb 21, 2017 | 4.100 | 4.250 | 4.100 | 4.100 | 179,139 | -0.05(-1.20%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
Feb 16, 2017 | 4.150 | 4.500 | 4.150 | 4.250 | 240,651 | +0.00(+0.00%) |
Feb 15, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 157,155 | +0.15(+3.66%) |
Feb 14, 2017 | 4.250 | 4.300 | 4.050 | 4.100 | 198,916 | -0.15(-3.53%) |
Feb 13, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 344,566 | +0.17(+4.29%) |
Feb 10, 2017 | 3.950 | 4.100 | 3.950 | 4.075 | 203,790 | +0.08(+1.88%) |
Feb 09, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 215,564 | -0.10(-2.44%) |
Feb 08, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 241,212 | -0.05(-1.20%) |
Feb 07, 2017 | 4.250 | 4.314 | 4.150 | 4.150 | 151,574 | -0.15(-3.49%) |
Feb 06, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 79,350 | +0.05(+1.18%) |
Feb 03, 2017 | 4.150 | 4.400 | 4.150 | 4.250 | 230,331 | +0.05(+1.19%) |
Feb 02, 2017 | 4.200 | 4.500 | 4.100 | 4.200 | 382,190 | +0.00(+0.00%) |
Feb 01, 2017 | 4.250 | 4.450 | 4.200 | 4.200 | 192,947 | -0.05(-1.18%) |
Jan 31, 2017 | 4.450 | 4.450 | 4.200 | 4.250 | 389,785 | -0.20(-4.49%) |
Jan 30, 2017 | 4.500 | 4.511 | 4.304 | 4.450 | 171,010 | -0.05(-1.11%) |
Jan 27, 2017 | 4.500 | 4.575 | 4.500 | 4.500 | 79,583 | -0.05(-1.10%) |
Jan 26, 2017 | 4.500 | 4.725 | 4.450 | 4.550 | 358,988 | +0.20(+4.60%) |
Jan 25, 2017 | 4.450 | 4.650 | 4.200 | 4.350 | 804,521 | -0.15(-3.33%) |
Jan 24, 2017 | 4.750 | 4.800 | 4.300 | 4.500 | 490,053 | -0.30(-6.25%) |
Jan 23, 2017 | 4.850 | 4.850 | 4.650 | 4.800 | 243,720 | -0.05(-1.03%) |
Jan 20, 2017 | 4.850 | 4.900 | 4.750 | 4.850 | 144,410 | +0.05(+1.04%) |
Jan 19, 2017 | 4.850 | 4.950 | 4.775 | 4.800 | 145,081 | -0.05(-1.03%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 154,160 | +0.00(+0.00%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 280,372 | -0.20(-3.96%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Jan 12, 2017 | 5.200 | 5.302 | 5.000 | 5.000 | 230,483 | -0.25(-4.76%) |
Jan 11, 2017 | 5.100 | 5.350 | 5.050 | 5.250 | 482,432 | +0.10(+1.94%) |
Jan 10, 2017 | 4.950 | 5.200 | 4.850 | 5.150 | 202,049 | +0.20(+4.04%) |
Jan 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 142,362 | -0.05(-1.00%) |
Jan 06, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 144,433 | -0.20(-3.85%) |
Jan 05, 2017 | 4.900 | 5.200 | 4.800 | 5.200 | 229,976 | +0.30(+6.12%) |
Jan 04, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 109,715 | +0.10(+2.08%) |
Jan 03, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 212,786 | -0.10(-2.04%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 5.000 | 5.000 | 329,777 | -0.15(-2.91%) |
Dec 28, 2016 | 5.150 | 5.150 | 5.100 | 5.150 | 169,822 | +0.00(+0.00%) |
Dec 27, 2016 | 5.200 | 5.250 | 4.950 | 5.150 | 386,207 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
Dec 22, 2016 | 5.200 | 5.400 | 5.100 | 5.100 | 269,762 | +0.00(+0.00%) |
Dec 21, 2016 | 5.400 | 5.550 | 5.100 | 5.100 | 350,678 | -0.20(-3.77%) |
Dec 20, 2016 | 4.750 | 5.650 | 4.750 | 5.300 | 1,311,929 | +0.50(+10.42%) |
Dec 19, 2016 | 4.900 | 4.950 | 4.700 | 4.800 | 204,198 | -0.10(-2.04%) |
Dec 16, 2016 | 5.000 | 5.100 | 4.900 | 4.900 | 198,922 | -0.15(-2.97%) |
Dec 15, 2016 | 5.550 | 5.550 | 5.000 | 5.050 | 358,686 | -0.40(-7.34%) |
Dec 14, 2016 | 5.650 | 5.650 | 5.350 | 5.450 | 235,856 | -0.10(-1.80%) |
Dec 13, 2016 | 5.200 | 5.600 | 5.100 | 5.550 | 611,309 | +0.35(+6.73%) |
Dec 12, 2016 | 5.050 | 5.200 | 5.000 | 5.200 | 213,625 | +0.05(+0.97%) |
Dec 09, 2016 | 5.150 | 5.200 | 5.044 | 5.150 | 333,178 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.150 | 4.900 | 5.150 | 197,144 | +0.20(+4.04%) |
Dec 07, 2016 | 5.050 | 5.100 | 4.750 | 4.950 | 150,160 | -0.15(-2.94%) |
Dec 06, 2016 | 5.100 | 5.150 | 5.000 | 5.100 | 147,115 | -0.05(-0.97%) |
Dec 05, 2016 | 4.850 | 5.200 | 4.700 | 5.150 | 220,392 | +0.35(+7.29%) |
Dec 02, 2016 | 4.700 | 4.850 | 4.450 | 4.800 | 330,893 | +0.00(+0.00%) |
Dec 01, 2016 | 5.050 | 5.100 | 4.600 | 4.800 | 623,069 | -0.40(-7.69%) |
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%) |