Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.220 | 5.300 | 5.110 | 5.290 | 905,610 | +0.04(+0.76%) |
Jan 30, 2017 | 5.510 | 5.520 | 5.210 | 5.250 | 1,094,985 | -0.30(-5.41%) |
Jan 27, 2017 | 5.720 | 5.780 | 5.500 | 5.550 | 994,621 | -0.15(-2.63%) |
Jan 26, 2017 | 5.770 | 5.880 | 5.650 | 5.700 | 504,052 | -0.05(-0.87%) |
Jan 25, 2017 | 5.700 | 5.880 | 5.700 | 5.750 | 768,042 | +0.10(+1.77%) |
Jan 24, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 628,265 | +0.06(+1.07%) |
Jan 23, 2017 | 5.880 | 5.880 | 5.500 | 5.590 | 1,198,218 | -0.29(-4.93%) |
Jan 20, 2017 | 5.810 | 5.890 | 5.750 | 5.880 | 447,053 | +0.07(+1.20%) |
Jan 19, 2017 | 6.120 | 6.170 | 5.780 | 5.810 | 1,376,915 | -0.29(-4.75%) |
Jan 18, 2017 | 6.160 | 6.250 | 6.080 | 6.100 | 646,389 | -0.06(-0.97%) |
Jan 17, 2017 | 6.220 | 6.360 | 6.140 | 6.160 | 877,593 | -0.09(-1.44%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.08(+1.30%) | |
Jan 12, 2017 | 6.350 | 6.350 | 6.040 | 6.170 | 1,160,176 | -0.23(-3.59%) |
Jan 11, 2017 | 6.010 | 6.500 | 5.930 | 6.400 | 2,408,116 | +0.40(+6.67%) |
Jan 10, 2017 | 5.860 | 6.010 | 5.740 | 6.000 | 1,072,773 | +0.33(+5.82%) |
Jan 09, 2017 | 5.770 | 5.850 | 5.620 | 5.670 | 717,130 | -0.13(-2.24%) |
Jan 06, 2017 | 5.820 | 5.880 | 5.640 | 5.800 | 542,192 | -0.01(-0.17%) |
Jan 05, 2017 | 5.820 | 5.850 | 5.710 | 5.810 | 771,949 | -0.01(-0.17%) |
Jan 04, 2017 | 5.600 | 5.850 | 5.570 | 5.820 | 1,505,966 | +0.23(+4.11%) |
Jan 03, 2017 | 5.390 | 5.600 | 5.360 | 5.590 | 1,091,168 | +0.28(+5.27%) |
Dec 30, 2016 | 5.310 | 5.310 | 5.310 | 0 | -0.02(-0.38%) | |
Dec 29, 2016 | 5.430 | 5.580 | 5.310 | 5.330 | 958,510 | -0.11(-2.02%) |
Dec 28, 2016 | 5.640 | 5.680 | 5.380 | 5.440 | 1,035,420 | -0.17(-3.03%) |
Dec 27, 2016 | 5.230 | 5.620 | 5.205 | 5.610 | 1,091,007 | +0.38(+7.27%) |
Dec 23, 2016 | 5.230 | 5.230 | 5.230 | 0 | -0.21(-3.86%) | |
Dec 22, 2016 | 5.540 | 5.540 | 5.350 | 5.440 | 549,585 | -0.09(-1.63%) |
Dec 21, 2016 | 5.560 | 5.740 | 5.500 | 5.530 | 748,709 | -0.02(-0.36%) |
Dec 20, 2016 | 5.800 | 5.890 | 5.470 | 5.550 | 951,239 | -0.25(-4.31%) |
Dec 19, 2016 | 5.580 | 5.840 | 5.520 | 5.800 | 874,457 | +0.21(+3.76%) |
Dec 16, 2016 | 5.350 | 5.620 | 5.330 | 5.590 | 1,319,462 | +0.27(+5.08%) |
Dec 15, 2016 | 5.230 | 5.390 | 5.190 | 5.320 | 602,298 | +0.08(+1.53%) |
Dec 14, 2016 | 5.390 | 5.410 | 5.170 | 5.240 | 1,011,777 | -0.13(-2.42%) |
Dec 13, 2016 | 5.690 | 5.700 | 5.250 | 5.370 | 1,717,493 | -0.28(-4.96%) |
Dec 12, 2016 | 5.870 | 5.950 | 5.610 | 5.650 | 1,645,851 | -0.20(-3.42%) |
Dec 09, 2016 | 5.690 | 5.860 | 5.650 | 5.850 | 1,345,944 | +0.20(+3.54%) |
Dec 08, 2016 | 5.620 | 5.790 | 5.580 | 5.650 | 1,523,061 | +0.07(+1.25%) |
Dec 07, 2016 | 5.470 | 5.700 | 5.431 | 5.580 | 1,627,981 | +0.12(+2.20%) |
Dec 06, 2016 | 5.330 | 5.470 | 5.240 | 5.460 | 984,674 | +0.14(+2.63%) |
Dec 05, 2016 | 5.100 | 5.330 | 5.080 | 5.320 | 1,358,800 | +0.23(+4.52%) |
Dec 02, 2016 | 5.050 | 5.120 | 4.950 | 5.090 | 1,255,960 | +0.09(+1.80%) |
Dec 01, 2016 | 5.130 | 5.230 | 4.890 | 5.000 | 1,059,865 | -0.10(-1.96%) |
Nov 30, 2016 | 5.090 | 5.290 | 5.060 | 5.100 | 1,020,868 | +0.11(+2.20%) |
Nov 29, 2016 | 5.380 | 5.445 | 4.960 | 4.990 | 1,659,041 | -0.39(-7.25%) |
Nov 28, 2016 | 5.410 | 5.600 | 5.300 | 5.380 | 1,473,342 | +0.04(+0.75%) |
Nov 25, 2016 | 5.330 | 5.420 | 5.180 | 5.340 | 650,223 | +0.06(+1.14%) |
Nov 23, 2016 | 5.280 | 5.280 | 5.280 | 0 | +0.23(+4.55%) | |
Nov 22, 2016 | 5.020 | 5.180 | 4.890 | 5.050 | 1,815,749 | +0.23(+4.77%) |
Nov 21, 2016 | 5.060 | 5.100 | 4.760 | 4.820 | 1,478,294 | -0.16(-3.21%) |
Nov 18, 2016 | 4.830 | 5.020 | 4.830 | 4.980 | 1,175,611 | +0.18(+3.75%) |
Nov 17, 2016 | 4.820 | 4.850 | 4.710 | 4.800 | 987,395 | -0.05(-1.03%) |
Nov 16, 2016 | 4.840 | 4.860 | 4.710 | 4.850 | 1,206,337 | -0.06(-1.22%) |
Nov 15, 2016 | 5.010 | 5.082 | 4.760 | 4.910 | 1,608,440 | -0.07(-1.41%) |
Nov 14, 2016 | 5.120 | 5.190 | 4.930 | 4.980 | 1,925,690 | -0.13(-2.54%) |
Nov 11, 2016 | 5.210 | 5.500 | 4.960 | 5.110 | 4,071,355 | +0.40(+8.49%) |
Nov 10, 2016 | 4.490 | 4.775 | 4.440 | 4.710 | 1,538,226 | -0.08(-1.67%) |
Nov 09, 2016 | 4.180 | 4.850 | 4.150 | 4.790 | 2,527,578 | -0.20(-4.01%) |
Nov 08, 2016 | 5.020 | 5.090 | 4.883 | 4.990 | 1,411,832 | +0.07(+1.42%) |
Nov 07, 2016 | 4.930 | 5.040 | 4.860 | 4.920 | 1,454,565 | +0.21(+4.46%) |
Nov 04, 2016 | 4.640 | 4.900 | 4.610 | 4.710 | 1,793,156 | +0.06(+1.29%) |
Nov 03, 2016 | 4.840 | 4.840 | 4.580 | 4.650 | 1,738,485 | +0.02(+0.43%) |
Nov 02, 2016 | 4.870 | 4.906 | 4.590 | 4.630 | 1,770,056 | -0.23(-4.73%) |
Nov 01, 2016 | 5.200 | 5.300 | 4.850 | 4.860 | 2,180,482 | -0.35(-6.72%) |
Oct 31, 2016 | 5.180 | 5.300 | 5.030 | 5.210 | 1,421,286 | +0.03(+0.58%) |
Oct 28, 2016 | 5.360 | 5.530 | 5.120 | 5.180 | 1,056,634 | -0.19(-3.54%) |
Oct 27, 2016 | 5.650 | 5.708 | 5.350 | 5.370 | 1,623,187 | -0.16(-2.89%) |
Oct 26, 2016 | 5.950 | 5.996 | 5.530 | 5.530 | 2,002,605 | -0.45(-7.53%) |
Oct 25, 2016 | 6.070 | 6.150 | 5.960 | 5.980 | 804,378 | -0.10(-1.64%) |
Oct 24, 2016 | 6.290 | 6.340 | 6.010 | 6.080 | 1,242,540 | -0.19(-3.03%) |
Oct 21, 2016 | 6.620 | 6.680 | 6.190 | 6.270 | 2,503,441 | -0.40(-6.00%) |
Oct 20, 2016 | 6.640 | 6.740 | 6.520 | 6.670 | 704,889 | +0.02(+0.30%) |
Oct 19, 2016 | 6.570 | 6.783 | 6.510 | 6.650 | 743,378 | +0.12(+1.84%) |
Oct 18, 2016 | 6.500 | 6.640 | 6.400 | 6.530 | 824,078 | +0.11(+1.71%) |
Oct 17, 2016 | 6.360 | 6.555 | 6.330 | 6.420 | 908,757 | +0.04(+0.63%) |
Oct 14, 2016 | 6.600 | 6.670 | 6.360 | 6.380 | 1,378,456 | -0.16(-2.45%) |
Oct 13, 2016 | 6.750 | 6.798 | 6.460 | 6.540 | 1,602,906 | -0.27(-3.96%) |
Oct 12, 2016 | 7.010 | 7.230 | 6.735 | 6.810 | 1,415,338 | -0.21(-2.99%) |
Oct 11, 2016 | 7.000 | 7.340 | 6.840 | 7.020 | 2,300,506 | +0.11(+1.59%) |
Oct 10, 2016 | 6.550 | 7.090 | 6.510 | 6.910 | 2,904,410 | +0.42(+6.47%) |
Oct 07, 2016 | 6.470 | 6.750 | 6.260 | 6.490 | 4,809,634 | +0.37(+6.05%) |
Oct 06, 2016 | 6.350 | 6.400 | 6.060 | 6.120 | 683,809 | -0.14(-2.24%) |
Oct 05, 2016 | 5.920 | 6.280 | 5.900 | 6.260 | 918,013 | +0.35(+5.92%) |
Oct 04, 2016 | 6.210 | 6.240 | 5.900 | 5.910 | 1,015,262 | -0.26(-4.21%) |
Oct 03, 2016 | 6.310 | 6.380 | 6.050 | 6.170 | 994,855 | -0.13(-2.06%) |
Sep 30, 2016 | 6.290 | 6.340 | 6.150 | 6.300 | 1,731,452 | +0.06(+0.96%) |
Sep 29, 2016 | 6.250 | 6.350 | 6.130 | 6.240 | 1,023,602 | +0.01(+0.16%) |
Sep 28, 2016 | 6.230 | 6.290 | 6.080 | 6.230 | 958,733 | +0.07(+1.14%) |
Sep 27, 2016 | 6.010 | 6.160 | 5.990 | 6.160 | 1,020,798 | +0.13(+2.16%) |
Sep 26, 2016 | 5.920 | 6.100 | 5.865 | 6.030 | 982,481 | +0.11(+1.86%) |
Sep 23, 2016 | 5.790 | 5.950 | 5.775 | 5.920 | 892,077 | +0.17(+2.96%) |
Sep 22, 2016 | 5.600 | 5.750 | 5.520 | 5.750 | 996,065 | +0.18(+3.23%) |
Sep 21, 2016 | 5.470 | 5.690 | 5.450 | 5.570 | 1,109,323 | +0.12(+2.20%) |
Sep 20, 2016 | 5.460 | 5.500 | 5.281 | 5.450 | 877,709 | +0.03(+0.55%) |
Sep 19, 2016 | 5.380 | 5.480 | 5.350 | 5.420 | 733,326 | +0.04(+0.74%) |
Sep 16, 2016 | 5.470 | 5.575 | 5.250 | 5.380 | 2,724,958 | -0.14(-2.54%) |
Sep 15, 2016 | 5.560 | 5.630 | 5.410 | 5.520 | 1,293,088 | -0.02(-0.36%) |
Sep 14, 2016 | 5.620 | 5.830 | 5.475 | 5.540 | 1,522,737 | -0.12(-2.12%) |
Sep 13, 2016 | 6.020 | 6.020 | 5.540 | 5.660 | 1,669,778 | -0.44(-7.21%) |
Sep 12, 2016 | 6.020 | 6.200 | 5.950 | 6.100 | 581,382 | +0.04(+0.66%) |
Sep 09, 2016 | 6.130 | 6.190 | 5.975 | 6.060 | 898,332 | -0.13(-2.10%) |
Sep 08, 2016 | 6.300 | 6.300 | 6.120 | 6.190 | 964,850 | +0.08(+1.31%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.070 | 6.110 | 767,028 | -0.11(-1.77%) |
Sep 06, 2016 | 6.110 | 6.230 | 6.060 | 6.220 | 945,924 | +0.10(+1.63%) |
Sep 02, 2016 | 6.100 | 6.120 | 6.120 | 6.120 | 536,000 | +0.06(+0.99%) |
Sep 01, 2016 | 6.100 | 6.150 | 5.910 | 6.060 | 676,449 | -0.02(-0.33%) |
Aug 31, 2016 | 6.030 | 6.090 | 5.950 | 6.080 | 682,820 | +0.07(+1.16%) |
Aug 30, 2016 | 6.000 | 6.150 | 5.990 | 6.010 | 497,391 | +0.01(+0.17%) |
Aug 29, 2016 | 5.970 | 6.095 | 5.940 | 6.000 | 514,063 | +0.05(+0.84%) |
Aug 26, 2016 | 5.990 | 6.180 | 5.900 | 5.950 | 747,367 | -0.05(-0.83%) |
Aug 25, 2016 | 5.990 | 6.080 | 5.910 | 6.000 | 832,899 | +0.01(+0.17%) |
Aug 24, 2016 | 6.110 | 6.170 | 5.990 | 5.990 | 603,304 | -0.11(-1.80%) |
Aug 23, 2016 | 6.010 | 6.125 | 5.950 | 6.100 | 737,169 | +0.10(+1.67%) |
Aug 22, 2016 | 5.930 | 6.020 | 5.860 | 6.000 | 425,234 | +0.02(+0.33%) |
Aug 19, 2016 | 6.030 | 6.040 | 5.950 | 5.980 | 647,450 | -0.05(-0.83%) |
Aug 18, 2016 | 6.030 | 6.180 | 5.960 | 6.030 | 949,176 | +0.08(+1.34%) |
Aug 17, 2016 | 6.090 | 6.090 | 5.830 | 5.950 | 1,185,207 | -0.14(-2.30%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.910 | 6.090 | 1,956,595 | -0.12(-1.93%) |
Aug 15, 2016 | 6.210 | 6.280 | 5.930 | 6.210 | 1,978,507 | -0.02(-0.32%) |
Aug 12, 2016 | 6.390 | 6.900 | 5.980 | 6.230 | 7,569,087 | +0.82(+15.16%) |
Aug 11, 2016 | 5.280 | 5.480 | 5.150 | 5.410 | 1,741,265 | +0.19(+3.64%) |
Aug 10, 2016 | 5.460 | 5.470 | 5.190 | 5.220 | 887,220 | -0.28(-5.09%) |
Aug 09, 2016 | 5.570 | 5.690 | 5.450 | 5.500 | 663,632 | -0.06(-1.08%) |
Aug 08, 2016 | 5.230 | 5.580 | 5.230 | 5.560 | 1,020,577 | +0.37(+7.13%) |
Aug 05, 2016 | 4.920 | 5.205 | 4.900 | 5.190 | 785,780 | +0.23(+4.64%) |
Aug 04, 2016 | 4.950 | 5.030 | 4.900 | 4.960 | 855,987 | +0.02(+0.40%) |
Aug 03, 2016 | 4.980 | 5.065 | 4.920 | 4.940 | 814,995 | -0.06(-1.20%) |
Aug 02, 2016 | 5.100 | 5.150 | 4.970 | 5.000 | 801,214 | -0.07(-1.38%) |
Aug 01, 2016 | 5.180 | 5.180 | 5.000 | 5.070 | 1,042,285 | -0.11(-2.12%) |
Jul 29, 2016 | 5.090 | 5.210 | 5.000 | 5.180 | 887,367 | +0.07(+1.37%) |
Jul 28, 2016 | 5.210 | 5.250 | 5.080 | 5.110 | 605,432 | -0.15(-2.85%) |
Jul 27, 2016 | 5.060 | 5.275 | 5.060 | 5.260 | 769,264 | +0.18(+3.54%) |
Jul 26, 2016 | 5.050 | 5.240 | 5.050 | 5.080 | 844,388 | +0.00(+0.00%) |
Jul 25, 2016 | 5.140 | 5.190 | 5.080 | 5.080 | 384,357 | -0.05(-0.97%) |
Jul 22, 2016 | 5.120 | 5.150 | 5.050 | 5.130 | 328,282 | +0.01(+0.20%) |
Jul 21, 2016 | 5.230 | 5.320 | 5.084 | 5.120 | 565,616 | -0.15(-2.85%) |
Jul 20, 2016 | 5.160 | 5.300 | 5.150 | 5.270 | 639,659 | +0.12(+2.33%) |
Jul 19, 2016 | 5.210 | 5.300 | 5.070 | 5.150 | 472,777 | -0.06(-1.15%) |
Jul 18, 2016 | 5.080 | 5.270 | 4.990 | 5.210 | 682,800 | +0.14(+2.76%) |
Jul 15, 2016 | 5.170 | 5.200 | 4.970 | 5.070 | 807,698 | -0.06(-1.17%) |
Jul 14, 2016 | 5.180 | 5.205 | 5.063 | 5.130 | 680,485 | +0.01(+0.20%) |
Jul 13, 2016 | 5.250 | 5.290 | 5.050 | 5.120 | 616,681 | -0.13(-2.48%) |
Jul 12, 2016 | 5.170 | 5.280 | 4.990 | 5.250 | 961,900 | +0.16(+3.14%) |
Jul 11, 2016 | 5.110 | 5.200 | 4.900 | 5.090 | 844,593 | +0.01(+0.20%) |
Jul 08, 2016 | 5.190 | 5.140 | 5.140 | 5.080 | 527,596 | -0.06(-1.17%) |
Jul 07, 2016 | 5.130 | 5.300 | 5.010 | 5.140 | 786,184 | +0.00(+0.00%) |
Jul 05, 2016 | 5.400 | 5.435 | 5.070 | 5.140 | 763,493 | -0.30(-5.51%) |
Jul 01, 2016 | 5.880 | 5.440 | 5.440 | 5.440 | 1,900,400 | -0.49(-8.26%) |
Jun 30, 2016 | 5.650 | 5.950 | 5.622 | 5.930 | 717,114 | +0.28(+4.96%) |
Jun 29, 2016 | 5.540 | 5.670 | 5.430 | 5.650 | 708,174 | +0.16(+2.91%) |
Jun 28, 2016 | 5.280 | 5.500 | 5.240 | 5.490 | 869,826 | +0.27(+5.17%) |
Jun 27, 2016 | 5.530 | 5.590 | 5.110 | 5.220 | 1,579,294 | -0.37(-6.62%) |
Jun 24, 2016 | 5.600 | 5.730 | 5.270 | 5.590 | 5,804,183 | -0.30(-5.09%) |
Jun 23, 2016 | 5.880 | 6.060 | 5.720 | 5.890 | 1,191,969 | -0.01(-0.17%) |
Jun 22, 2016 | 6.340 | 6.380 | 5.830 | 5.900 | 984,725 | -0.33(-5.30%) |
Jun 21, 2016 | 6.300 | 6.300 | 6.020 | 6.230 | 759,314 | +0.05(+0.81%) |
Jun 20, 2016 | 6.000 | 6.330 | 6.000 | 6.180 | 643,308 | +0.16(+2.66%) |
Jun 17, 2016 | 6.060 | 6.340 | 5.980 | 6.020 | 1,084,042 | -0.01(-0.17%) |
Jun 16, 2016 | 5.970 | 6.110 | 5.900 | 6.030 | 637,550 | +0.02(+0.33%) |
Jun 15, 2016 | 5.880 | 6.250 | 5.830 | 6.010 | 608,499 | +0.10(+1.69%) |
Jun 14, 2016 | 5.930 | 6.190 | 5.860 | 5.910 | 1,169,243 | -0.15(-2.48%) |
Jun 13, 2016 | 6.260 | 6.410 | 5.915 | 6.060 | 1,096,265 | -0.24(-3.81%) |
Jun 10, 2016 | 6.400 | 6.510 | 6.240 | 6.300 | 831,084 | -0.13(-2.02%) |
Jun 09, 2016 | 6.490 | 6.590 | 6.390 | 6.430 | 405,931 | -0.09(-1.38%) |
Jun 08, 2016 | 6.470 | 6.590 | 6.440 | 6.520 | 744,136 | +0.09(+1.40%) |
Jun 07, 2016 | 6.380 | 6.460 | 6.250 | 6.430 | 817,178 | -0.01(-0.16%) |
Jun 06, 2016 | 6.100 | 6.535 | 6.100 | 6.440 | 775,675 | +0.37(+6.10%) |
Jun 03, 2016 | 6.300 | 6.310 | 6.020 | 6.070 | 568,449 | -0.24(-3.80%) |
Jun 02, 2016 | 6.230 | 6.310 | 6.150 | 6.310 | 389,392 | +0.07(+1.12%) |
Jun 01, 2016 | 6.290 | 6.290 | 6.150 | 6.240 | 580,433 | -0.10(-1.58%) |
May 31, 2016 | 6.370 | 6.600 | 6.220 | 6.340 | 1,147,696 | -0.07(-1.09%) |
May 27, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 1,339,500 | +0.05(+0.79%) |
May 26, 2016 | 6.300 | 6.440 | 6.260 | 6.360 | 386,202 | +0.07(+1.11%) |
May 25, 2016 | 6.340 | 6.370 | 6.230 | 6.290 | 864,363 | -0.05(-0.79%) |
May 24, 2016 | 6.390 | 6.490 | 6.220 | 6.340 | 668,143 | -0.01(-0.16%) |
May 23, 2016 | 6.060 | 6.450 | 6.000 | 6.350 | 931,011 | +0.24(+3.93%) |
May 20, 2016 | 6.070 | 6.150 | 5.980 | 6.110 | 795,021 | +0.03(+0.49%) |
May 19, 2016 | 6.000 | 6.150 | 5.920 | 6.080 | 950,906 | +0.04(+0.66%) |
May 18, 2016 | 5.980 | 6.180 | 5.830 | 6.040 | 1,459,125 | +0.02(+0.33%) |
May 17, 2016 | 6.100 | 6.340 | 5.800 | 6.020 | 3,680,403 | -0.33(-5.20%) |
May 16, 2016 | 6.340 | 6.460 | 5.890 | 6.350 | 3,102,182 | -0.26(-3.93%) |
May 13, 2016 | 7.170 | 7.170 | 6.400 | 6.610 | 3,046,892 | +0.46(+7.48%) |
May 12, 2016 | 6.390 | 6.530 | 6.090 | 6.150 | 663,416 | -0.22(-3.45%) |
May 11, 2016 | 6.360 | 6.650 | 6.350 | 6.370 | 682,527 | +0.00(+0.00%) |
May 10, 2016 | 7.070 | 7.200 | 6.300 | 6.370 | 1,710,783 | -1.02(-13.80%) |
May 09, 2016 | 7.520 | 7.550 | 7.250 | 7.390 | 611,153 | -0.11(-1.47%) |
May 06, 2016 | 7.250 | 7.540 | 7.190 | 7.500 | 498,529 | +0.23(+3.16%) |
May 05, 2016 | 7.520 | 7.770 | 7.210 | 7.270 | 1,170,176 | -0.20(-2.68%) |
May 04, 2016 | 7.640 | 7.910 | 7.440 | 7.470 | 1,051,091 | -0.12(-1.58%) |
May 03, 2016 | 7.930 | 8.080 | 7.530 | 7.590 | 580,679 | -0.38(-4.77%) |
May 02, 2016 | 7.830 | 8.080 | 7.490 | 7.970 | 1,208,358 | +0.09(+1.14%) |
Apr 29, 2016 | 8.020 | 8.020 | 7.689 | 7.880 | 473,314 | -0.14(-1.75%) |
Apr 28, 2016 | 8.250 | 8.450 | 7.965 | 8.020 | 704,926 | -0.37(-4.41%) |
Apr 27, 2016 | 7.720 | 8.410 | 7.605 | 8.390 | 825,753 | +0.69(+8.96%) |
Apr 26, 2016 | 7.560 | 7.760 | 7.450 | 7.700 | 321,422 | +0.10(+1.32%) |
Apr 25, 2016 | 7.900 | 8.020 | 7.550 | 7.600 | 445,108 | -0.31(-3.92%) |
Apr 22, 2016 | 7.820 | 8.040 | 7.710 | 7.910 | 1,106,271 | +0.15(+1.93%) |
Apr 21, 2016 | 7.300 | 7.900 | 7.260 | 7.760 | 985,401 | +0.49(+6.74%) |
Apr 20, 2016 | 6.990 | 7.380 | 6.960 | 7.270 | 668,811 | +0.25(+3.56%) |
Apr 19, 2016 | 7.150 | 7.230 | 6.990 | 7.020 | 1,297,655 | -0.07(-0.99%) |
Apr 18, 2016 | 6.990 | 7.180 | 6.870 | 7.090 | 946,405 | +0.05(+0.71%) |
Apr 15, 2016 | 7.100 | 7.270 | 6.970 | 7.040 | 411,609 | -0.11(-1.54%) |
Apr 14, 2016 | 6.830 | 7.367 | 6.830 | 7.150 | 645,420 | +0.28(+4.08%) |
Apr 13, 2016 | 6.680 | 6.900 | 6.680 | 6.870 | 325,913 | +0.13(+1.93%) |
Apr 12, 2016 | 6.720 | 6.885 | 6.655 | 6.740 | 365,633 | +0.00(+0.00%) |
Apr 11, 2016 | 6.690 | 6.890 | 6.690 | 6.740 | 711,736 | -0.01(-0.15%) |
Apr 08, 2016 | 6.900 | 6.980 | 6.660 | 6.750 | 997,657 | -0.03(-0.44%) |
Apr 07, 2016 | 6.970 | 7.180 | 6.630 | 6.780 | 835,020 | -0.18(-2.66%) |
Apr 06, 2016 | 6.600 | 7.000 | 6.565 | 6.965 | 820,275 | +0.39(+6.01%) |
Apr 05, 2016 | 6.300 | 6.600 | 6.190 | 6.570 | 882,555 | +0.27(+4.29%) |
Apr 04, 2016 | 6.470 | 6.530 | 6.280 | 6.300 | 816,261 | -0.14(-2.17%) |
Apr 01, 2016 | 6.370 | 6.530 | 6.290 | 6.440 | 546,660 | -0.04(-0.62%) |
Mar 31, 2016 | 6.480 | 6.540 | 6.250 | 6.480 | 702,836 | +0.01(+0.15%) |
Mar 30, 2016 | 6.420 | 6.600 | 6.420 | 6.470 | 871,978 | +0.07(+1.09%) |
Mar 29, 2016 | 6.410 | 6.550 | 6.240 | 6.400 | 839,520 | -0.07(-1.08%) |
Mar 28, 2016 | 6.310 | 6.510 | 6.210 | 6.470 | 718,523 | +0.23(+3.69%) |
Mar 24, 2016 | 6.130 | 6.240 | 6.240 | 6.240 | 828,300 | -0.12(-1.89%) |
Mar 23, 2016 | 6.510 | 6.590 | 6.180 | 6.360 | 1,044,541 | -0.21(-3.20%) |
Mar 22, 2016 | 6.730 | 6.768 | 6.500 | 6.570 | 729,692 | -0.15(-2.23%) |
Mar 21, 2016 | 6.890 | 6.890 | 6.540 | 6.720 | 647,512 | +0.03(+0.45%) |
Mar 18, 2016 | 6.990 | 7.080 | 6.620 | 6.690 | 3,078,635 | -0.20(-2.97%) |
Mar 17, 2016 | 6.650 | 6.950 | 6.617 | 6.895 | 604,642 | +0.26(+4.00%) |
Mar 16, 2016 | 6.230 | 6.660 | 6.210 | 6.630 | 582,685 | +0.32(+5.07%) |
Mar 15, 2016 | 6.260 | 6.465 | 6.200 | 6.310 | 742,165 | -0.05(-0.79%) |
Mar 14, 2016 | 6.380 | 6.790 | 6.150 | 6.360 | 1,475,124 | +0.00(+0.08%) |
Mar 11, 2016 | 6.160 | 6.560 | 6.010 | 6.355 | 3,284,376 | -0.79(-11.12%) |
Mar 10, 2016 | 6.870 | 7.210 | 6.700 | 7.150 | 1,565,018 | +0.50(+7.52%) |
Mar 09, 2016 | 6.740 | 6.870 | 6.250 | 6.650 | 977,300 | -0.03(-0.45%) |
Mar 08, 2016 | 6.660 | 6.780 | 6.530 | 6.680 | 638,542 | +0.08(+1.21%) |
Mar 07, 2016 | 6.220 | 6.840 | 6.200 | 6.600 | 1,491,961 | +0.39(+6.28%) |
Mar 04, 2016 | 6.500 | 6.750 | 6.120 | 6.210 | 1,447,669 | -0.19(-2.97%) |
Mar 03, 2016 | 6.040 | 6.600 | 6.000 | 6.400 | 1,338,368 | +0.30(+4.92%) |
Mar 02, 2016 | 5.490 | 6.600 | 5.360 | 6.100 | 1,695,376 | +0.63(+11.52%) |
Mar 01, 2016 | 5.670 | 5.850 | 5.130 | 5.470 | 1,059,358 | -0.15(-2.67%) |
Feb 29, 2016 | 5.590 | 5.830 | 5.500 | 5.620 | 671,154 | +0.11(+2.00%) |
Feb 26, 2016 | 5.370 | 5.650 | 5.330 | 5.510 | 500,207 | +0.21(+3.96%) |
Feb 25, 2016 | 5.080 | 5.470 | 5.080 | 5.300 | 463,438 | +0.24(+4.74%) |
Feb 24, 2016 | 5.090 | 5.260 | 4.900 | 5.060 | 644,509 | -0.10(-1.94%) |
Feb 23, 2016 | 5.080 | 5.270 | 4.970 | 5.160 | 694,881 | +0.10(+1.98%) |
Feb 22, 2016 | 5.500 | 5.690 | 5.030 | 5.060 | 634,893 | -0.35(-6.47%) |
Feb 19, 2016 | 5.570 | 5.720 | 5.220 | 5.410 | 954,689 | -0.22(-3.91%) |
Feb 18, 2016 | 5.450 | 5.935 | 5.240 | 5.630 | 1,167,409 | +0.30(+5.63%) |
Feb 17, 2016 | 5.040 | 5.970 | 5.020 | 5.330 | 1,618,438 | +0.37(+7.46%) |
Feb 16, 2016 | 5.060 | 5.720 | 4.855 | 4.960 | 1,485,520 | -0.08(-1.59%) |
Feb 12, 2016 | 5.310 | 5.040 | 5.040 | 5.040 | 1,302,000 | -0.04(-0.79%) |
Feb 11, 2016 | 5.600 | 5.820 | 4.995 | 5.080 | 1,418,339 | -0.99(-16.31%) |
Feb 10, 2016 | 6.380 | 6.790 | 5.920 | 6.070 | 2,068,330 | -1.13(-15.69%) |
Feb 09, 2016 | 7.510 | 7.580 | 6.870 | 7.200 | 658,705 | -0.40(-5.26%) |
Feb 08, 2016 | 7.870 | 7.940 | 7.370 | 7.600 | 538,440 | -0.36(-4.52%) |
Feb 05, 2016 | 8.050 | 8.140 | 7.774 | 7.960 | 600,141 | -0.09(-1.12%) |
Feb 04, 2016 | 8.200 | 8.300 | 7.820 | 8.050 | 520,108 | -0.05(-0.62%) |
Feb 03, 2016 | 8.440 | 8.570 | 7.830 | 8.100 | 435,210 | -0.24(-2.88%) |
Feb 02, 2016 | 8.830 | 8.830 | 8.160 | 8.340 | 534,767 | -0.60(-6.71%) |