Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.050 | 6.150 | 5.700 | 5.900 | 213,999 | -0.15(-2.48%) |
Apr 27, 2017 | 6.100 | 6.150 | 6.000 | 6.050 | 116,652 | -0.10(-1.63%) |
Apr 26, 2017 | 5.800 | 6.200 | 5.700 | 6.150 | 275,790 | +0.35(+6.03%) |
Apr 25, 2017 | 5.850 | 5.900 | 5.650 | 5.800 | 175,413 | -0.10(-1.69%) |
Apr 24, 2017 | 5.950 | 5.975 | 5.650 | 5.900 | 115,478 | +0.00(+0.00%) |
Apr 21, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 204,984 | +0.05(+0.85%) |
Apr 20, 2017 | 6.050 | 6.100 | 5.550 | 5.850 | 232,938 | -0.15(-2.50%) |
Apr 19, 2017 | 5.650 | 6.100 | 5.550 | 6.000 | 313,963 | +0.35(+6.19%) |
Apr 18, 2017 | 5.650 | 5.700 | 5.600 | 5.650 | 64,771 | -0.05(-0.88%) |
Apr 17, 2017 | 5.650 | 5.755 | 5.500 | 5.700 | 156,977 | +0.10(+1.79%) |
Apr 13, 2017 | 5.750 | 5.850 | 5.600 | 5.600 | 142,369 | -0.20(-3.45%) |
Apr 12, 2017 | 5.800 | 5.950 | 5.600 | 5.800 | 199,733 | -0.05(-0.85%) |
Apr 11, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 63,357 | -0.05(-0.85%) |
Apr 10, 2017 | 6.000 | 6.018 | 5.850 | 5.900 | 194,452 | -0.05(-0.84%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.750 | 5.950 | 167,865 | -0.05(-0.83%) |
Apr 06, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 144,693 | +0.10(+1.69%) |
Apr 05, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 282,697 | +0.20(+3.51%) |
Apr 04, 2017 | 5.800 | 5.850 | 5.650 | 5.700 | 245,955 | -0.20(-3.39%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.900 | 5.900 | 210,337 | -0.30(-4.84%) |
Mar 31, 2017 | 6.250 | 6.304 | 6.125 | 6.200 | 132,409 | +0.05(+0.81%) |
Mar 30, 2017 | 5.900 | 6.300 | 5.850 | 6.150 | 266,328 | +0.35(+6.03%) |
Mar 29, 2017 | 5.800 | 5.845 | 5.750 | 5.800 | 196,525 | -0.05(-0.85%) |
Mar 28, 2017 | 6.000 | 6.077 | 5.800 | 5.850 | 293,748 | -0.20(-3.31%) |
Mar 27, 2017 | 6.050 | 6.175 | 6.000 | 6.050 | 189,367 | -0.10(-1.63%) |
Mar 24, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 181,353 | -0.15(-2.38%) |
Mar 23, 2017 | 6.300 | 6.800 | 6.200 | 6.300 | 314,329 | -0.05(-0.79%) |
Mar 22, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 196,468 | +0.15(+2.42%) |
Mar 21, 2017 | 6.800 | 6.800 | 6.100 | 6.200 | 627,987 | -0.65(-9.49%) |
Mar 20, 2017 | 7.150 | 7.150 | 6.800 | 6.850 | 254,346 | -0.25(-3.52%) |
Mar 17, 2017 | 6.500 | 7.100 | 6.200 | 7.100 | 921,651 | -0.10(-1.39%) |
Mar 16, 2017 | 7.100 | 7.300 | 7.050 | 7.200 | 266,629 | -0.05(-0.69%) |
Mar 15, 2017 | 7.150 | 7.300 | 7.050 | 7.250 | 163,651 | +0.05(+0.69%) |
Mar 14, 2017 | 7.650 | 7.650 | 7.050 | 7.200 | 250,981 | -0.35(-4.64%) |
Mar 13, 2017 | 7.500 | 7.619 | 7.400 | 7.550 | 270,167 | +0.20(+2.72%) |
Mar 10, 2017 | 7.250 | 7.450 | 7.200 | 7.350 | 194,046 | +0.10(+1.38%) |
Mar 09, 2017 | 6.950 | 7.250 | 6.900 | 7.250 | 167,082 | +0.25(+3.57%) |
Mar 08, 2017 | 6.950 | 7.200 | 6.900 | 7.000 | 163,518 | +0.00(+0.00%) |
Mar 07, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 184,763 | -0.20(-2.78%) |
Mar 06, 2017 | 7.600 | 7.600 | 6.900 | 7.200 | 472,073 | -0.15(-2.04%) |
Mar 03, 2017 | 6.950 | 7.800 | 6.900 | 7.350 | 674,228 | +0.45(+6.52%) |
Mar 02, 2017 | 6.950 | 7.000 | 6.700 | 6.900 | 255,509 | +0.00(+0.00%) |
Mar 01, 2017 | 6.450 | 7.000 | 6.450 | 6.900 | 530,630 | +0.45(+6.98%) |
Feb 28, 2017 | 6.650 | 6.700 | 6.300 | 6.450 | 315,170 | -0.20(-3.01%) |
Feb 27, 2017 | 6.500 | 6.650 | 6.350 | 6.650 | 559,116 | +0.35(+5.56%) |
Feb 24, 2017 | 6.000 | 6.400 | 5.650 | 6.300 | 708,474 | +0.85(+15.60%) |
Feb 23, 2017 | 5.500 | 5.600 | 5.450 | 5.450 | 209,285 | -0.10(-1.80%) |
Feb 22, 2017 | 5.500 | 5.800 | 5.500 | 5.550 | 231,047 | -0.05(-0.89%) |
Feb 21, 2017 | 5.900 | 5.900 | 5.550 | 5.600 | 311,286 | -0.35(-5.88%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.800 | 6.050 | 5.764 | 6.050 | 235,861 | +0.30(+5.22%) |
Feb 15, 2017 | 5.650 | 5.850 | 5.645 | 5.750 | 213,264 | +0.05(+0.88%) |
Feb 14, 2017 | 5.900 | 5.932 | 5.350 | 5.700 | 718,107 | -0.20(-3.39%) |
Feb 13, 2017 | 6.300 | 6.350 | 5.900 | 5.900 | 456,196 | -0.25(-4.07%) |
Feb 10, 2017 | 5.950 | 6.345 | 5.800 | 6.150 | 453,362 | +0.30(+5.13%) |
Feb 09, 2017 | 6.050 | 6.100 | 5.550 | 5.850 | 576,168 | -0.25(-4.10%) |
Feb 08, 2017 | 6.150 | 6.150 | 6.000 | 6.100 | 177,766 | -0.05(-0.81%) |
Feb 07, 2017 | 6.150 | 6.200 | 6.100 | 6.150 | 118,570 | -0.05(-0.81%) |
Feb 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 84,639 | +0.05(+0.81%) |
Feb 03, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 138,319 | -0.05(-0.81%) |
Feb 02, 2017 | 6.350 | 6.400 | 6.150 | 6.200 | 143,268 | -0.10(-1.59%) |
Feb 01, 2017 | 6.200 | 6.300 | 6.198 | 6.300 | 63,666 | +0.15(+2.44%) |
Jan 31, 2017 | 6.150 | 6.450 | 6.100 | 6.150 | 127,137 | +0.00(+0.00%) |
Jan 30, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 151,356 | -0.10(-1.60%) |
Jan 27, 2017 | 6.300 | 6.300 | 6.200 | 6.250 | 94,494 | +0.05(+0.81%) |
Jan 26, 2017 | 6.200 | 6.500 | 6.150 | 6.200 | 229,265 | +0.00(+0.00%) |
Jan 25, 2017 | 6.400 | 6.439 | 6.150 | 6.200 | 378,454 | -0.20(-3.13%) |
Jan 24, 2017 | 6.450 | 6.700 | 6.400 | 6.400 | 194,954 | -0.05(-0.78%) |
Jan 23, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 192,265 | -0.05(-0.77%) |
Jan 20, 2017 | 6.550 | 6.800 | 6.450 | 6.500 | 177,014 | +0.10(+1.56%) |
Jan 19, 2017 | 6.700 | 6.750 | 6.400 | 6.400 | 196,612 | -0.35(-5.19%) |
Jan 18, 2017 | 6.750 | 6.800 | 6.525 | 6.750 | 264,925 | +0.05(+0.75%) |
Jan 17, 2017 | 6.750 | 6.850 | 6.550 | 6.700 | 451,040 | +0.20(+3.08%) |
Jan 13, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Jan 12, 2017 | 6.350 | 6.550 | 6.250 | 6.400 | 245,353 | +0.00(+0.00%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.150 | 6.400 | 383,782 | -0.20(-3.03%) |
Jan 10, 2017 | 6.650 | 6.850 | 6.410 | 6.600 | 310,657 | +0.00(+0.00%) |
Jan 09, 2017 | 7.100 | 7.166 | 6.300 | 6.600 | 829,597 | -0.50(-7.04%) |
Jan 06, 2017 | 7.200 | 7.200 | 6.850 | 7.100 | 353,600 | -0.05(-0.70%) |
Jan 05, 2017 | 7.400 | 7.800 | 7.000 | 7.150 | 658,899 | -0.30(-4.03%) |
Jan 04, 2017 | 7.250 | 7.450 | 7.200 | 7.450 | 422,879 | +0.25(+3.47%) |
Jan 03, 2017 | 7.000 | 7.200 | 6.800 | 7.200 | 313,145 | +0.40(+5.88%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.30(-4.23%) | |
Dec 29, 2016 | 7.050 | 7.174 | 7.050 | 7.100 | 254,855 | +0.05(+0.71%) |
Dec 28, 2016 | 7.250 | 7.294 | 7.050 | 7.050 | 174,697 | -0.20(-2.76%) |
Dec 27, 2016 | 7.200 | 7.450 | 7.050 | 7.250 | 236,147 | +0.10(+1.40%) |
Dec 23, 2016 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
Dec 22, 2016 | 7.500 | 7.600 | 7.200 | 7.300 | 471,373 | +0.30(+4.29%) |
Dec 21, 2016 | 6.900 | 7.050 | 6.700 | 7.000 | 263,611 | +0.10(+1.45%) |
Dec 20, 2016 | 6.900 | 6.950 | 6.675 | 6.900 | 226,114 | +0.00(+0.00%) |
Dec 19, 2016 | 7.050 | 7.100 | 6.620 | 6.900 | 477,954 | -0.20(-2.82%) |
Dec 16, 2016 | 7.050 | 7.150 | 7.050 | 7.100 | 223,624 | +0.00(+0.00%) |
Dec 15, 2016 | 7.650 | 7.700 | 7.000 | 7.100 | 359,926 | -0.35(-4.70%) |
Dec 14, 2016 | 7.050 | 7.550 | 7.050 | 7.450 | 366,194 | +0.40(+5.67%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 279,262 | -0.15(-2.08%) |
Dec 12, 2016 | 7.200 | 7.250 | 7.150 | 7.200 | 212,638 | +0.00(+0.00%) |
Dec 09, 2016 | 7.300 | 7.350 | 7.200 | 7.200 | 172,779 | -0.10(-1.37%) |
Dec 08, 2016 | 7.500 | 7.600 | 7.150 | 7.300 | 394,500 | -0.20(-2.67%) |
Dec 07, 2016 | 7.750 | 7.850 | 7.500 | 7.500 | 298,961 | -0.30(-3.85%) |
Dec 06, 2016 | 7.850 | 7.900 | 7.600 | 7.800 | 210,701 | +0.20(+2.63%) |
Dec 05, 2016 | 8.150 | 8.250 | 7.600 | 7.600 | 431,154 | -0.70(-8.43%) |
Dec 02, 2016 | 8.200 | 8.300 | 8.150 | 8.300 | 166,822 | +0.15(+1.84%) |
Dec 01, 2016 | 8.050 | 8.200 | 8.000 | 8.150 | 205,285 | +0.15(+1.88%) |
Nov 30, 2016 | 8.400 | 8.500 | 8.000 | 8.000 | 373,936 | -0.15(-1.84%) |
Nov 29, 2016 | 7.900 | 8.600 | 7.755 | 8.150 | 702,155 | -0.40(-4.68%) |
Nov 28, 2016 | 8.350 | 8.700 | 8.350 | 8.550 | 289,213 | +0.25(+3.01%) |
Nov 25, 2016 | 8.450 | 8.500 | 7.950 | 8.300 | 231,053 | -0.10(-1.19%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.50(+6.33%) | |
Nov 22, 2016 | 7.400 | 8.000 | 7.366 | 7.900 | 356,170 | +0.45(+6.04%) |
Nov 21, 2016 | 7.500 | 7.500 | 7.200 | 7.450 | 288,334 | +0.30(+4.20%) |
Nov 18, 2016 | 6.950 | 7.200 | 6.800 | 7.150 | 254,223 | +0.40(+5.93%) |
Nov 17, 2016 | 7.000 | 7.650 | 6.600 | 6.750 | 1,194,640 | -1.45(-17.68%) |
Nov 16, 2016 | 8.150 | 8.300 | 8.000 | 8.200 | 483,840 | +0.15(+1.86%) |
Nov 15, 2016 | 7.600 | 8.250 | 7.400 | 8.050 | 528,941 | +0.65(+8.78%) |
Nov 14, 2016 | 7.350 | 7.950 | 7.200 | 7.400 | 432,401 | -0.35(-4.52%) |
Nov 11, 2016 | 7.200 | 8.000 | 7.005 | 7.750 | 614,566 | +0.80(+11.51%) |
Nov 10, 2016 | 6.800 | 7.150 | 6.650 | 6.950 | 309,392 | +0.30(+4.51%) |
Nov 09, 2016 | 5.900 | 6.800 | 5.800 | 6.650 | 314,747 | +0.50(+8.13%) |
Nov 08, 2016 | 6.250 | 6.400 | 6.150 | 6.150 | 131,895 | +0.00(+0.00%) |
Nov 07, 2016 | 5.850 | 6.450 | 5.750 | 6.150 | 391,041 | +0.30(+5.13%) |
Nov 04, 2016 | 6.550 | 6.600 | 5.850 | 5.850 | 536,081 | -0.70(-10.69%) |
Nov 03, 2016 | 7.000 | 7.000 | 6.450 | 6.550 | 427,883 | -0.40(-5.76%) |
Nov 02, 2016 | 6.950 | 7.050 | 6.850 | 6.950 | 162,942 | +0.00(+0.00%) |
Nov 01, 2016 | 7.500 | 7.500 | 6.850 | 6.950 | 211,509 | -0.35(-4.79%) |
Oct 31, 2016 | 7.150 | 7.500 | 7.000 | 7.300 | 282,310 | +0.30(+4.29%) |
Oct 28, 2016 | 7.200 | 7.625 | 6.750 | 7.000 | 509,363 | +0.05(+0.72%) |
Oct 27, 2016 | 7.400 | 7.400 | 6.950 | 6.950 | 230,613 | -0.45(-6.08%) |
Oct 26, 2016 | 7.000 | 7.500 | 7.000 | 7.400 | 154,546 | +0.25(+3.50%) |
Oct 25, 2016 | 6.850 | 7.450 | 6.800 | 7.150 | 316,672 | +0.30(+4.38%) |
Oct 24, 2016 | 7.300 | 7.500 | 6.400 | 6.850 | 685,608 | -0.50(-6.80%) |
Oct 21, 2016 | 7.450 | 7.550 | 7.250 | 7.350 | 244,390 | -0.10(-1.34%) |
Oct 20, 2016 | 7.600 | 7.700 | 7.450 | 7.450 | 102,724 | -0.20(-2.61%) |
Oct 19, 2016 | 7.550 | 7.800 | 7.500 | 7.650 | 146,295 | +0.10(+1.32%) |
Oct 18, 2016 | 7.500 | 7.750 | 7.500 | 7.550 | 163,610 | +0.05(+0.67%) |
Oct 17, 2016 | 7.750 | 7.750 | 7.400 | 7.500 | 199,349 | -0.11(-1.45%) |
Oct 14, 2016 | 7.650 | 7.780 | 7.550 | 7.610 | 173,797 | +0.01(+0.13%) |
Oct 13, 2016 | 7.800 | 7.900 | 7.550 | 7.600 | 203,896 | -0.30(-3.80%) |
Oct 12, 2016 | 8.150 | 8.420 | 7.840 | 7.900 | 209,306 | -0.29(-3.54%) |
Oct 11, 2016 | 8.260 | 8.490 | 8.080 | 8.190 | 183,402 | +0.07(+0.86%) |
Oct 10, 2016 | 8.000 | 8.400 | 8.000 | 8.120 | 247,415 | +0.15(+1.88%) |
Oct 07, 2016 | 8.260 | 8.420 | 7.630 | 7.970 | 449,192 | -0.35(-4.21%) |
Oct 06, 2016 | 8.690 | 8.780 | 8.270 | 8.320 | 216,522 | -0.43(-4.91%) |
Oct 05, 2016 | 8.610 | 8.750 | 8.560 | 8.750 | 211,855 | +0.03(+0.34%) |
Oct 04, 2016 | 8.550 | 8.960 | 8.550 | 8.720 | 204,336 | +0.07(+0.81%) |
Oct 03, 2016 | 8.800 | 8.880 | 8.250 | 8.650 | 383,735 | -0.21(-2.37%) |
Sep 30, 2016 | 9.000 | 9.010 | 8.600 | 8.860 | 383,061 | -0.26(-2.85%) |
Sep 29, 2016 | 9.330 | 9.410 | 9.100 | 9.120 | 306,509 | -0.32(-3.39%) |
Sep 28, 2016 | 9.400 | 9.500 | 9.135 | 9.440 | 430,932 | +0.20(+2.16%) |
Sep 27, 2016 | 8.920 | 9.280 | 8.918 | 9.240 | 323,292 | +0.25(+2.78%) |
Sep 26, 2016 | 9.080 | 9.450 | 8.910 | 8.990 | 407,841 | -0.17(-1.86%) |
Sep 23, 2016 | 8.750 | 9.180 | 8.700 | 9.160 | 344,090 | +0.38(+4.33%) |
Sep 22, 2016 | 8.740 | 8.890 | 8.630 | 8.780 | 141,991 | +0.04(+0.46%) |
Sep 21, 2016 | 8.560 | 8.750 | 8.540 | 8.740 | 111,891 | +0.16(+1.86%) |
Sep 20, 2016 | 8.770 | 8.910 | 8.550 | 8.580 | 173,474 | -0.09(-1.04%) |
Sep 19, 2016 | 8.540 | 8.980 | 8.540 | 8.670 | 420,689 | +0.17(+2.00%) |
Sep 16, 2016 | 8.710 | 8.850 | 8.500 | 8.500 | 268,822 | -0.32(-3.63%) |
Sep 15, 2016 | 8.520 | 8.900 | 8.520 | 8.820 | 263,056 | +0.23(+2.68%) |
Sep 14, 2016 | 8.670 | 9.030 | 8.470 | 8.590 | 230,397 | -0.11(-1.26%) |
Sep 13, 2016 | 9.150 | 9.270 | 8.170 | 8.700 | 513,838 | -0.58(-6.25%) |
Sep 12, 2016 | 8.930 | 9.300 | 8.500 | 9.280 | 615,591 | +0.08(+0.87%) |
Sep 09, 2016 | 9.690 | 9.690 | 9.100 | 9.200 | 466,286 | -0.49(-5.06%) |
Sep 08, 2016 | 9.090 | 9.800 | 9.065 | 9.690 | 949,036 | +0.59(+6.48%) |
Sep 07, 2016 | 9.000 | 9.180 | 8.750 | 9.100 | 497,477 | +0.10(+1.11%) |
Sep 06, 2016 | 8.780 | 9.040 | 8.780 | 9.000 | 358,342 | +0.19(+2.16%) |
Sep 02, 2016 | 9.000 | 8.810 | 8.810 | 8.810 | 214,000 | -0.11(-1.23%) |
Sep 01, 2016 | 8.900 | 9.180 | 8.550 | 8.920 | 700,040 | +0.07(+0.79%) |
Aug 31, 2016 | 8.680 | 8.940 | 7.880 | 8.850 | 1,468,121 | +0.47(+5.61%) |
Aug 30, 2016 | 8.770 | 8.770 | 8.200 | 8.380 | 410,299 | -0.21(-2.44%) |
Aug 29, 2016 | 7.960 | 8.750 | 7.920 | 8.590 | 1,179,359 | +0.74(+9.43%) |
Aug 26, 2016 | 7.700 | 8.000 | 7.590 | 7.850 | 391,529 | +0.19(+2.48%) |
Aug 25, 2016 | 7.270 | 7.800 | 7.230 | 7.660 | 305,165 | +0.35(+4.79%) |
Aug 24, 2016 | 7.370 | 7.890 | 7.250 | 7.310 | 545,950 | -0.01(-0.14%) |
Aug 23, 2016 | 7.150 | 7.595 | 7.070 | 7.320 | 449,708 | +0.22(+3.10%) |
Aug 22, 2016 | 7.320 | 7.320 | 7.090 | 7.100 | 219,238 | -0.19(-2.61%) |
Aug 19, 2016 | 7.220 | 7.390 | 7.144 | 7.290 | 156,403 | +0.10(+1.39%) |
Aug 18, 2016 | 7.090 | 7.240 | 7.070 | 7.190 | 259,687 | +0.01(+0.14%) |
Aug 17, 2016 | 7.310 | 7.500 | 7.100 | 7.180 | 266,806 | -0.18(-2.45%) |
Aug 16, 2016 | 7.540 | 7.660 | 7.318 | 7.360 | 276,506 | -0.15(-2.00%) |
Aug 15, 2016 | 7.600 | 7.810 | 7.050 | 7.510 | 657,218 | -0.36(-4.57%) |
Aug 12, 2016 | 7.710 | 8.110 | 7.660 | 7.870 | 485,787 | +0.12(+1.55%) |
Aug 11, 2016 | 7.430 | 7.930 | 7.400 | 7.750 | 368,506 | +0.40(+5.44%) |
Aug 10, 2016 | 7.620 | 7.740 | 7.260 | 7.350 | 333,099 | -0.26(-3.42%) |
Aug 09, 2016 | 7.200 | 7.750 | 7.111 | 7.610 | 337,591 | +0.37(+5.11%) |
Aug 08, 2016 | 7.410 | 7.480 | 7.200 | 7.240 | 342,944 | -0.23(-3.08%) |
Aug 05, 2016 | 7.660 | 7.770 | 7.350 | 7.470 | 403,355 | -0.30(-3.86%) |
Aug 04, 2016 | 8.000 | 8.000 | 7.650 | 7.770 | 168,983 | -0.07(-0.89%) |
Aug 03, 2016 | 7.600 | 8.000 | 7.578 | 7.840 | 291,775 | +0.20(+2.62%) |
Aug 02, 2016 | 7.960 | 7.960 | 7.500 | 7.640 | 439,899 | -0.27(-3.41%) |
Aug 01, 2016 | 8.300 | 8.400 | 7.550 | 7.910 | 499,250 | -0.32(-3.89%) |
Jul 29, 2016 | 8.020 | 8.250 | 7.960 | 8.230 | 389,611 | +0.19(+2.36%) |
Jul 28, 2016 | 8.050 | 8.120 | 7.830 | 8.040 | 385,773 | -0.08(-0.99%) |
Jul 27, 2016 | 8.830 | 9.100 | 7.520 | 8.120 | 2,630,058 | -0.74(-8.35%) |
Jul 26, 2016 | 8.850 | 8.930 | 8.500 | 8.860 | 958,637 | -0.08(-0.89%) |
Jul 25, 2016 | 8.420 | 9.300 | 8.350 | 8.940 | 2,772,675 | +0.88(+10.92%) |
Jul 22, 2016 | 7.690 | 8.350 | 7.480 | 8.060 | 2,045,828 | +0.82(+11.33%) |
Jul 21, 2016 | 7.440 | 7.570 | 7.140 | 7.240 | 339,259 | -0.20(-2.69%) |
Jul 20, 2016 | 7.220 | 7.598 | 7.129 | 7.440 | 904,108 | +0.22(+3.05%) |
Jul 19, 2016 | 7.410 | 7.780 | 7.130 | 7.220 | 643,279 | -0.17(-2.30%) |
Jul 18, 2016 | 8.100 | 8.480 | 7.120 | 7.390 | 1,388,249 | -0.58(-7.28%) |
Jul 15, 2016 | 7.230 | 8.160 | 7.000 | 7.970 | 1,811,924 | +0.72(+9.93%) |
Jul 14, 2016 | 8.000 | 8.080 | 6.920 | 7.250 | 1,106,831 | -0.60(-7.64%) |
Jul 13, 2016 | 7.180 | 8.200 | 7.100 | 7.850 | 1,740,515 | +0.76(+10.72%) |
Jul 12, 2016 | 6.900 | 7.250 | 6.900 | 7.090 | 386,157 | +0.29(+4.26%) |
Jul 11, 2016 | 6.310 | 7.120 | 6.300 | 6.800 | 376,013 | +0.45(+7.09%) |
Jul 08, 2016 | 6.380 | 6.520 | 6.400 | 6.350 | 246,365 | -0.05(-0.78%) |
Jul 07, 2016 | 6.580 | 6.920 | 6.210 | 6.400 | 459,668 | -0.47(-6.84%) |
Jul 05, 2016 | 8.240 | 8.240 | 6.840 | 6.870 | 1,057,004 | -1.22(-15.08%) |
Jul 01, 2016 | 7.580 | 8.090 | 8.090 | 8.090 | 904,500 | +0.54(+7.15%) |
Jun 30, 2016 | 6.940 | 7.600 | 6.940 | 7.550 | 1,168,777 | +0.64(+9.26%) |
Jun 29, 2016 | 6.300 | 6.930 | 6.300 | 6.910 | 493,484 | +0.67(+10.74%) |
Jun 28, 2016 | 5.830 | 6.330 | 5.791 | 6.240 | 493,149 | +0.39(+6.67%) |
Jun 27, 2016 | 5.750 | 5.890 | 5.200 | 5.850 | 390,969 | +0.09(+1.56%) |
Jun 24, 2016 | 5.800 | 5.900 | 5.650 | 5.760 | 193,705 | -0.09(-1.54%) |
Jun 23, 2016 | 6.370 | 6.370 | 5.820 | 5.850 | 361,721 | -0.43(-6.85%) |
Jun 22, 2016 | 6.240 | 6.400 | 6.161 | 6.280 | 136,768 | +0.08(+1.29%) |
Jun 21, 2016 | 6.500 | 6.660 | 6.120 | 6.200 | 226,138 | -0.30(-4.62%) |
Jun 20, 2016 | 6.930 | 6.970 | 6.466 | 6.500 | 281,995 | -0.20(-2.99%) |
Jun 17, 2016 | 6.640 | 6.770 | 6.420 | 6.700 | 347,526 | +0.13(+1.98%) |
Jun 16, 2016 | 6.500 | 6.609 | 6.310 | 6.570 | 170,452 | +0.07(+1.08%) |
Jun 15, 2016 | 6.660 | 6.700 | 6.390 | 6.500 | 205,252 | -0.11(-1.66%) |
Jun 14, 2016 | 6.730 | 6.740 | 6.200 | 6.610 | 485,221 | -0.03(-0.45%) |
Jun 13, 2016 | 5.810 | 6.730 | 5.656 | 6.640 | 638,301 | +0.84(+14.48%) |
Jun 10, 2016 | 5.860 | 6.038 | 5.733 | 5.800 | 91,874 | -0.03(-0.51%) |
Jun 09, 2016 | 5.980 | 6.150 | 5.780 | 5.830 | 96,014 | -0.22(-3.64%) |
Jun 08, 2016 | 6.050 | 6.230 | 5.900 | 6.050 | 251,514 | +0.01(+0.17%) |
Jun 07, 2016 | 5.940 | 6.220 | 5.854 | 6.040 | 442,724 | +0.29(+5.04%) |
Jun 06, 2016 | 5.750 | 5.840 | 5.600 | 5.750 | 87,165 | +0.06(+1.05%) |
Jun 03, 2016 | 5.790 | 5.900 | 5.670 | 5.690 | 146,871 | -0.12(-2.07%) |
Jun 02, 2016 | 5.890 | 5.960 | 5.740 | 5.810 | 144,914 | -0.09(-1.53%) |
Jun 01, 2016 | 5.920 | 6.050 | 5.809 | 5.900 | 183,134 | +0.00(+0.00%) |
May 31, 2016 | 5.830 | 5.910 | 5.640 | 5.900 | 149,000 | +0.10(+1.72%) |
May 27, 2016 | 5.790 | 5.800 | 5.800 | 5.800 | 76,200 | +0.03(+0.52%) |
May 26, 2016 | 5.860 | 6.060 | 5.560 | 5.770 | 228,752 | -0.10(-1.70%) |
May 25, 2016 | 5.810 | 5.910 | 5.480 | 5.870 | 255,161 | +0.12(+2.09%) |
May 24, 2016 | 5.560 | 5.990 | 5.500 | 5.750 | 337,828 | +0.27(+4.93%) |
May 23, 2016 | 5.180 | 5.570 | 5.020 | 5.480 | 309,208 | +0.28(+5.38%) |
May 20, 2016 | 5.320 | 5.320 | 5.060 | 5.200 | 74,788 | -0.05(-0.95%) |
May 19, 2016 | 5.290 | 5.445 | 5.180 | 5.250 | 88,102 | -0.03(-0.57%) |
May 18, 2016 | 5.210 | 5.330 | 5.140 | 5.280 | 77,615 | +0.08(+1.54%) |
May 17, 2016 | 5.140 | 5.470 | 4.800 | 5.200 | 236,903 | +0.14(+2.77%) |
May 16, 2016 | 5.350 | 5.350 | 5.010 | 5.060 | 191,715 | +0.16(+3.27%) |
May 13, 2016 | 4.520 | 5.017 | 4.300 | 4.900 | 223,044 | +0.12(+2.51%) |
May 12, 2016 | 4.480 | 4.949 | 4.370 | 4.780 | 109,546 | +0.30(+6.70%) |
May 11, 2016 | 4.320 | 4.500 | 4.300 | 4.480 | 101,677 | +0.16(+3.70%) |
May 10, 2016 | 4.430 | 4.581 | 4.300 | 4.320 | 146,649 | -0.13(-2.92%) |
May 09, 2016 | 4.550 | 4.600 | 4.310 | 4.450 | 164,228 | -0.14(-2.98%) |
May 06, 2016 | 4.700 | 4.750 | 4.510 | 4.587 | 60,056 | -0.07(-1.58%) |
May 05, 2016 | 4.710 | 4.750 | 4.640 | 4.660 | 56,026 | -0.05(-1.06%) |
May 04, 2016 | 4.950 | 4.970 | 4.690 | 4.710 | 58,656 | -0.16(-3.29%) |
May 03, 2016 | 4.650 | 4.939 | 4.650 | 4.870 | 82,016 | +0.19(+4.06%) |