Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 94,333 | -0.05(-0.62%) |
Apr 27, 2017 | 8.250 | 8.300 | 7.800 | 8.050 | 202,580 | -0.25(-3.01%) |
Apr 26, 2017 | 8.050 | 8.450 | 8.050 | 8.300 | 131,923 | +0.15(+1.84%) |
Apr 25, 2017 | 8.250 | 8.300 | 7.950 | 8.150 | 104,056 | -0.05(-0.61%) |
Apr 24, 2017 | 7.950 | 8.200 | 7.860 | 8.200 | 157,390 | +0.40(+5.13%) |
Apr 21, 2017 | 8.000 | 8.150 | 7.750 | 7.800 | 85,237 | -0.20(-2.50%) |
Apr 20, 2017 | 7.900 | 8.100 | 7.850 | 8.000 | 85,233 | +0.15(+1.91%) |
Apr 19, 2017 | 7.750 | 7.900 | 7.650 | 7.850 | 71,514 | +0.10(+1.29%) |
Apr 18, 2017 | 7.850 | 7.900 | 7.655 | 7.750 | 118,986 | -0.25(-3.12%) |
Apr 17, 2017 | 8.000 | 8.042 | 7.850 | 8.000 | 47,420 | +0.05(+0.63%) |
Apr 13, 2017 | 8.050 | 8.150 | 7.900 | 7.950 | 87,575 | -0.05(-0.62%) |
Apr 12, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 41,149 | -0.25(-3.03%) |
Apr 11, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 43,933 | -0.10(-1.20%) |
Apr 10, 2017 | 8.200 | 8.442 | 8.150 | 8.350 | 152,499 | +0.20(+2.45%) |
Apr 07, 2017 | 8.100 | 8.250 | 8.050 | 8.150 | 73,011 | +0.05(+0.62%) |
Apr 06, 2017 | 8.000 | 8.100 | 8.000 | 8.100 | 73,885 | +0.20(+2.53%) |
Apr 05, 2017 | 8.250 | 8.300 | 7.850 | 7.900 | 128,367 | -0.25(-3.07%) |
Apr 04, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 102,220 | +0.15(+1.88%) |
Apr 03, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 121,515 | +0.00(+0.00%) |
Mar 31, 2017 | 7.950 | 8.050 | 7.775 | 8.000 | 172,274 | +0.05(+0.63%) |
Mar 30, 2017 | 7.800 | 8.050 | 7.750 | 7.950 | 101,307 | +0.15(+1.92%) |
Mar 29, 2017 | 7.900 | 8.000 | 7.800 | 7.800 | 79,318 | -0.10(-1.27%) |
Mar 28, 2017 | 7.800 | 7.950 | 7.600 | 7.900 | 163,036 | +0.15(+1.94%) |
Mar 27, 2017 | 7.500 | 7.850 | 7.400 | 7.750 | 90,177 | +0.15(+1.97%) |
Mar 24, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 105,873 | +0.15(+2.01%) |
Mar 23, 2017 | 7.450 | 7.550 | 7.300 | 7.450 | 65,001 | +0.00(+0.00%) |
Mar 22, 2017 | 7.500 | 7.600 | 7.200 | 7.450 | 201,669 | -0.05(-0.67%) |
Mar 21, 2017 | 7.950 | 8.150 | 7.500 | 7.500 | 119,412 | -0.45(-5.66%) |
Mar 20, 2017 | 7.800 | 8.050 | 7.700 | 7.950 | 108,033 | +0.00(+0.00%) |
Mar 17, 2017 | 7.900 | 8.100 | 7.850 | 7.950 | 125,698 | +0.05(+0.63%) |
Mar 16, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 58,361 | -0.05(-0.63%) |
Mar 15, 2017 | 7.750 | 8.050 | 7.700 | 7.950 | 73,722 | +0.20(+2.58%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.555 | 7.750 | 140,184 | -0.10(-1.27%) |
Mar 13, 2017 | 8.200 | 8.300 | 7.850 | 7.850 | 109,452 | -0.25(-3.09%) |
Mar 10, 2017 | 8.350 | 8.350 | 8.000 | 8.100 | 127,280 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.250 | 7.855 | 8.100 | 194,184 | -0.05(-0.61%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.150 | 8.150 | 208,957 | -0.60(-6.86%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.700 | 8.750 | 101,169 | -0.20(-2.23%) |
Mar 06, 2017 | 8.700 | 9.000 | 8.500 | 8.950 | 156,084 | +0.35(+4.07%) |
Mar 03, 2017 | 8.950 | 8.950 | 8.550 | 8.600 | 100,569 | -0.35(-3.91%) |
Mar 02, 2017 | 9.050 | 9.095 | 8.800 | 8.950 | 139,498 | -0.05(-0.56%) |
Mar 01, 2017 | 8.850 | 9.025 | 8.800 | 9.000 | 99,247 | +0.25(+2.86%) |
Feb 28, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 114,397 | -0.20(-2.23%) |
Feb 27, 2017 | 9.050 | 9.100 | 8.900 | 8.950 | 129,963 | -0.05(-0.56%) |
Feb 24, 2017 | 8.950 | 9.050 | 8.850 | 9.000 | 122,387 | +0.05(+0.56%) |
Feb 23, 2017 | 9.100 | 9.100 | 8.500 | 8.950 | 211,555 | -0.05(-0.56%) |
Feb 22, 2017 | 9.150 | 9.150 | 8.950 | 9.000 | 222,127 | -0.05(-0.55%) |
Feb 21, 2017 | 9.100 | 9.300 | 8.877 | 9.050 | 253,645 | +0.05(+0.56%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.55(+6.51%) | |
Feb 16, 2017 | 8.150 | 8.600 | 8.000 | 8.450 | 229,499 | +0.30(+3.68%) |
Feb 15, 2017 | 7.900 | 8.200 | 7.700 | 8.150 | 151,478 | +0.25(+3.16%) |
Feb 14, 2017 | 7.950 | 8.000 | 7.800 | 7.900 | 119,267 | +0.00(+0.00%) |
Feb 13, 2017 | 7.950 | 8.000 | 7.812 | 7.900 | 136,885 | +0.00(+0.00%) |
Feb 10, 2017 | 7.650 | 7.900 | 7.600 | 7.900 | 139,935 | +0.30(+3.95%) |
Feb 09, 2017 | 7.550 | 7.700 | 7.550 | 7.600 | 97,083 | +0.10(+1.33%) |
Feb 08, 2017 | 7.800 | 7.800 | 7.450 | 7.500 | 173,184 | -0.30(-3.85%) |
Feb 07, 2017 | 8.050 | 8.250 | 7.700 | 7.800 | 121,562 | -0.25(-3.11%) |
Feb 06, 2017 | 8.600 | 8.600 | 8.050 | 8.050 | 78,555 | -0.60(-6.94%) |
Feb 03, 2017 | 8.500 | 8.650 | 8.400 | 8.650 | 53,487 | +0.20(+2.37%) |
Feb 02, 2017 | 8.600 | 8.675 | 8.400 | 8.450 | 49,119 | -0.20(-2.31%) |
Feb 01, 2017 | 8.750 | 8.750 | 8.360 | 8.650 | 65,798 | -0.05(-0.57%) |
Jan 31, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 113,514 | +0.20(+2.35%) |
Jan 30, 2017 | 9.250 | 9.300 | 8.500 | 8.500 | 114,170 | -0.85(-9.09%) |
Jan 27, 2017 | 9.750 | 9.800 | 9.100 | 9.350 | 114,860 | -0.25(-2.60%) |
Jan 26, 2017 | 9.400 | 9.800 | 9.250 | 9.600 | 137,499 | +0.20(+2.13%) |
Jan 25, 2017 | 9.400 | 9.400 | 9.200 | 9.400 | 110,451 | +0.15(+1.62%) |
Jan 24, 2017 | 9.200 | 9.250 | 8.850 | 9.250 | 103,604 | +0.15(+1.65%) |
Jan 23, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 122,096 | +0.05(+0.55%) |
Jan 20, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 62,946 | +0.10(+1.12%) |
Jan 19, 2017 | 9.200 | 9.200 | 8.850 | 8.950 | 69,905 | -0.20(-2.19%) |
Jan 18, 2017 | 9.150 | 9.200 | 9.000 | 9.150 | 144,407 | -0.05(-0.54%) |
Jan 17, 2017 | 9.350 | 9.450 | 9.100 | 9.200 | 68,165 | -0.10(-1.08%) |
Jan 13, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Jan 12, 2017 | 9.200 | 9.200 | 8.900 | 9.000 | 58,009 | -0.20(-2.17%) |
Jan 11, 2017 | 9.050 | 9.250 | 8.850 | 9.200 | 78,734 | +0.15(+1.66%) |
Jan 10, 2017 | 9.000 | 9.100 | 8.750 | 9.050 | 110,744 | +0.00(+0.00%) |
Jan 09, 2017 | 9.350 | 9.400 | 8.860 | 9.050 | 86,266 | -0.35(-3.72%) |
Jan 06, 2017 | 9.550 | 9.550 | 9.205 | 9.400 | 77,682 | -0.05(-0.53%) |
Jan 05, 2017 | 9.600 | 9.600 | 9.400 | 9.450 | 45,090 | -0.15(-1.56%) |
Jan 04, 2017 | 9.450 | 9.650 | 9.450 | 9.600 | 127,172 | +0.10(+1.05%) |
Jan 03, 2017 | 10.10 | 10.20 | 9.450 | 9.500 | 222,988 | -0.50(-5.00%) |
Dec 30, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.20(+2.04%) | |
Dec 29, 2016 | 10.10 | 10.15 | 9.650 | 9.800 | 58,746 | -0.30(-2.97%) |
Dec 28, 2016 | 9.800 | 10.20 | 9.525 | 10.10 | 129,994 | +0.25(+2.54%) |
Dec 27, 2016 | 10.10 | 10.20 | 9.655 | 9.850 | 108,148 | -0.20(-1.99%) |
Dec 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Dec 22, 2016 | 10.00 | 10.15 | 9.850 | 10.00 | 55,005 | +0.05(+0.50%) |
Dec 21, 2016 | 10.00 | 10.15 | 9.950 | 9.950 | 106,564 | -0.10(-1.00%) |
Dec 20, 2016 | 9.850 | 10.16 | 9.750 | 10.05 | 170,127 | +0.20(+2.03%) |
Dec 19, 2016 | 9.700 | 9.900 | 9.700 | 9.850 | 124,823 | +0.20(+2.07%) |
Dec 16, 2016 | 9.650 | 9.750 | 9.450 | 9.650 | 295,730 | +0.10(+1.05%) |
Dec 15, 2016 | 8.850 | 9.600 | 8.705 | 9.550 | 302,144 | +0.65(+7.30%) |
Dec 14, 2016 | 9.050 | 9.109 | 8.836 | 8.900 | 96,137 | -0.20(-2.20%) |
Dec 13, 2016 | 9.100 | 9.350 | 9.050 | 9.100 | 128,463 | -0.20(-2.15%) |
Dec 12, 2016 | 9.250 | 9.600 | 9.050 | 9.300 | 140,190 | +0.10(+1.09%) |
Dec 09, 2016 | 9.400 | 9.500 | 9.100 | 9.200 | 160,410 | -0.15(-1.60%) |
Dec 08, 2016 | 9.450 | 9.450 | 9.175 | 9.350 | 181,101 | +0.00(+0.00%) |
Dec 07, 2016 | 9.250 | 9.400 | 9.110 | 9.350 | 128,082 | +0.10(+1.08%) |
Dec 06, 2016 | 9.250 | 9.400 | 9.010 | 9.250 | 136,472 | -0.15(-1.60%) |
Dec 05, 2016 | 9.450 | 9.700 | 9.350 | 9.400 | 138,748 | +0.10(+1.08%) |
Dec 02, 2016 | 9.450 | 9.650 | 9.205 | 9.300 | 460,712 | -0.05(-0.53%) |
Dec 01, 2016 | 8.500 | 9.500 | 8.500 | 9.350 | 475,828 | +0.90(+10.65%) |
Nov 30, 2016 | 8.400 | 8.750 | 8.250 | 8.450 | 284,652 | +0.40(+4.97%) |
Nov 29, 2016 | 8.150 | 8.200 | 7.700 | 8.050 | 153,872 | -0.20(-2.42%) |
Nov 28, 2016 | 8.500 | 8.535 | 8.250 | 8.250 | 109,241 | -0.15(-1.79%) |
Nov 25, 2016 | 8.500 | 8.600 | 8.300 | 8.400 | 76,976 | -0.05(-0.59%) |
Nov 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.15(+1.81%) | |
Nov 22, 2016 | 8.200 | 8.600 | 8.050 | 8.300 | 183,503 | -0.25(-2.92%) |
Nov 21, 2016 | 8.150 | 8.750 | 8.150 | 8.550 | 521,409 | +0.30(+3.64%) |
Nov 18, 2016 | 8.250 | 8.350 | 8.000 | 8.250 | 126,917 | +0.00(+0.00%) |
Nov 17, 2016 | 8.200 | 8.300 | 8.050 | 8.250 | 106,954 | +0.15(+1.85%) |
Nov 16, 2016 | 8.400 | 8.400 | 7.950 | 8.100 | 157,282 | -0.30(-3.57%) |
Nov 15, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 239,028 | +0.30(+3.70%) |
Nov 14, 2016 | 8.500 | 8.550 | 7.950 | 8.100 | 352,253 | -0.30(-3.57%) |
Nov 11, 2016 | 7.850 | 8.400 | 7.600 | 8.400 | 310,660 | +0.65(+8.39%) |
Nov 10, 2016 | 7.800 | 7.900 | 7.550 | 7.750 | 170,397 | -0.05(-0.64%) |
Nov 09, 2016 | 7.700 | 8.000 | 7.700 | 7.800 | 231,819 | +0.10(+1.30%) |
Nov 08, 2016 | 7.550 | 7.800 | 7.400 | 7.700 | 266,733 | +0.25(+3.36%) |
Nov 07, 2016 | 7.150 | 7.450 | 7.100 | 7.450 | 180,815 | +0.20(+2.76%) |
Nov 04, 2016 | 7.150 | 7.450 | 7.150 | 7.250 | 77,773 | +0.00(+0.00%) |
Nov 03, 2016 | 7.300 | 7.300 | 7.050 | 7.250 | 117,856 | +0.00(+0.00%) |
Nov 02, 2016 | 7.200 | 7.450 | 7.150 | 7.250 | 94,530 | -0.10(-1.36%) |
Nov 01, 2016 | 7.650 | 8.000 | 7.200 | 7.350 | 154,019 | -0.35(-4.55%) |
Oct 31, 2016 | 7.450 | 7.750 | 7.000 | 7.700 | 500,190 | +0.12(+1.58%) |
Oct 28, 2016 | 7.750 | 7.750 | 7.400 | 7.580 | 128,899 | -0.12(-1.56%) |
Oct 27, 2016 | 7.690 | 7.750 | 7.620 | 7.700 | 113,839 | +0.03(+0.39%) |
Oct 26, 2016 | 7.700 | 7.830 | 7.540 | 7.670 | 157,998 | -0.13(-1.67%) |
Oct 25, 2016 | 7.990 | 7.990 | 7.610 | 7.800 | 332,156 | -0.09(-1.14%) |
Oct 24, 2016 | 7.860 | 8.060 | 7.700 | 7.890 | 387,738 | +0.17(+2.20%) |
Oct 21, 2016 | 7.650 | 7.875 | 7.590 | 7.720 | 326,505 | -0.03(-0.39%) |
Oct 20, 2016 | 7.500 | 7.770 | 7.170 | 7.750 | 277,509 | -0.02(-0.26%) |
Oct 19, 2016 | 7.660 | 7.950 | 7.550 | 7.770 | 218,289 | +0.12(+1.57%) |
Oct 18, 2016 | 7.640 | 7.770 | 7.550 | 7.650 | 236,657 | +0.12(+1.59%) |
Oct 17, 2016 | 7.500 | 7.600 | 7.010 | 7.530 | 245,525 | +0.03(+0.40%) |
Oct 14, 2016 | 7.600 | 7.800 | 7.460 | 7.500 | 144,358 | -0.14(-1.83%) |
Oct 13, 2016 | 8.310 | 8.310 | 7.600 | 7.640 | 218,326 | -0.19(-2.43%) |
Oct 12, 2016 | 7.650 | 8.140 | 7.400 | 7.830 | 392,537 | +0.23(+3.03%) |
Oct 11, 2016 | 8.280 | 8.290 | 7.390 | 7.600 | 217,471 | -0.34(-4.28%) |
Oct 10, 2016 | 7.750 | 8.480 | 7.500 | 7.940 | 391,452 | +0.54(+7.30%) |
Oct 07, 2016 | 7.190 | 7.600 | 7.190 | 7.400 | 242,358 | +0.17(+2.35%) |
Oct 06, 2016 | 7.580 | 7.670 | 7.150 | 7.230 | 232,094 | -0.33(-4.37%) |
Oct 05, 2016 | 6.950 | 7.770 | 6.900 | 7.560 | 259,690 | +0.73(+10.69%) |
Oct 04, 2016 | 6.700 | 6.900 | 6.573 | 6.830 | 139,616 | +0.24(+3.64%) |
Oct 03, 2016 | 6.440 | 6.720 | 6.350 | 6.590 | 290,347 | +0.31(+4.94%) |
Sep 30, 2016 | 6.290 | 6.450 | 6.250 | 6.280 | 263,712 | +0.06(+0.96%) |
Sep 29, 2016 | 6.200 | 6.500 | 6.140 | 6.220 | 314,255 | +0.07(+1.14%) |
Sep 28, 2016 | 6.240 | 6.280 | 5.980 | 6.150 | 222,719 | -0.05(-0.81%) |
Sep 27, 2016 | 6.510 | 6.550 | 6.200 | 6.200 | 121,039 | -0.42(-6.34%) |
Sep 26, 2016 | 6.650 | 6.850 | 6.570 | 6.620 | 130,592 | +0.03(+0.46%) |
Sep 23, 2016 | 6.580 | 6.816 | 6.440 | 6.590 | 223,977 | +0.04(+0.61%) |
Sep 22, 2016 | 6.350 | 6.580 | 6.310 | 6.550 | 85,932 | +0.25(+3.97%) |
Sep 21, 2016 | 6.200 | 6.370 | 6.190 | 6.300 | 114,374 | +0.11(+1.78%) |
Sep 20, 2016 | 5.990 | 6.240 | 5.900 | 6.190 | 91,328 | +0.19(+3.17%) |
Sep 19, 2016 | 6.000 | 6.040 | 5.910 | 6.000 | 70,403 | +0.06(+1.01%) |
Sep 16, 2016 | 6.020 | 6.020 | 5.870 | 5.940 | 136,632 | -0.01(-0.17%) |
Sep 15, 2016 | 5.880 | 5.970 | 5.850 | 5.950 | 359,434 | +0.12(+2.06%) |
Sep 14, 2016 | 5.930 | 5.930 | 5.790 | 5.830 | 72,192 | -0.05(-0.85%) |
Sep 13, 2016 | 5.910 | 5.960 | 5.830 | 5.880 | 65,541 | -0.12(-2.00%) |
Sep 12, 2016 | 5.900 | 6.020 | 5.900 | 6.000 | 56,971 | +0.10(+1.69%) |
Sep 09, 2016 | 6.090 | 6.100 | 5.900 | 5.900 | 79,389 | -0.26(-4.22%) |
Sep 08, 2016 | 6.100 | 6.200 | 5.790 | 6.160 | 70,412 | +0.28(+4.76%) |
Sep 07, 2016 | 5.830 | 6.130 | 5.830 | 5.880 | 79,701 | +0.09(+1.55%) |
Sep 06, 2016 | 5.670 | 6.000 | 5.670 | 5.790 | 53,773 | +0.04(+0.70%) |
Sep 02, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 16,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.670 | 5.750 | 5.590 | 5.750 | 23,831 | +0.08(+1.41%) |
Aug 31, 2016 | 5.710 | 5.740 | 5.650 | 5.670 | 24,000 | -0.05(-0.87%) |
Aug 30, 2016 | 5.750 | 5.855 | 5.600 | 5.720 | 30,350 | -0.07(-1.21%) |
Aug 29, 2016 | 5.850 | 5.870 | 5.740 | 5.790 | 20,796 | -0.06(-1.03%) |
Aug 26, 2016 | 5.810 | 5.880 | 5.810 | 5.850 | 20,884 | +0.03(+0.52%) |
Aug 25, 2016 | 5.746 | 5.840 | 5.730 | 5.820 | 30,864 | +0.05(+0.87%) |
Aug 24, 2016 | 5.680 | 5.800 | 5.680 | 5.770 | 47,032 | +0.04(+0.70%) |
Aug 23, 2016 | 5.650 | 5.750 | 5.630 | 5.730 | 39,745 | +0.10(+1.78%) |
Aug 22, 2016 | 5.600 | 5.660 | 5.410 | 5.630 | 39,108 | +0.02(+0.36%) |
Aug 19, 2016 | 5.570 | 5.650 | 5.570 | 5.610 | 31,535 | +0.01(+0.18%) |
Aug 18, 2016 | 5.410 | 5.640 | 5.400 | 5.600 | 39,286 | +0.17(+3.13%) |
Aug 17, 2016 | 5.390 | 5.500 | 5.340 | 5.430 | 22,822 | -0.01(-0.18%) |
Aug 16, 2016 | 5.480 | 5.500 | 5.370 | 5.440 | 28,224 | -0.06(-1.09%) |
Aug 15, 2016 | 5.460 | 5.580 | 5.430 | 5.500 | 34,730 | +0.13(+2.42%) |
Aug 12, 2016 | 5.320 | 5.390 | 5.210 | 5.370 | 29,008 | +0.05(+0.94%) |
Aug 11, 2016 | 5.310 | 5.420 | 5.260 | 5.320 | 55,407 | +0.04(+0.76%) |
Aug 10, 2016 | 5.410 | 5.430 | 5.250 | 5.280 | 34,880 | -0.12(-2.22%) |
Aug 09, 2016 | 5.460 | 5.460 | 5.350 | 5.400 | 28,218 | -0.08(-1.46%) |
Aug 08, 2016 | 5.330 | 5.560 | 5.330 | 5.480 | 39,082 | +0.09(+1.67%) |
Aug 05, 2016 | 5.270 | 5.430 | 5.160 | 5.390 | 26,775 | +0.15(+2.86%) |
Aug 04, 2016 | 5.230 | 5.380 | 5.210 | 5.240 | 23,204 | -0.01(-0.19%) |
Aug 03, 2016 | 5.150 | 5.270 | 5.116 | 5.250 | 22,407 | +0.09(+1.74%) |
Aug 02, 2016 | 5.300 | 5.400 | 5.130 | 5.160 | 32,021 | -0.09(-1.71%) |
Aug 01, 2016 | 5.410 | 5.490 | 5.250 | 5.250 | 43,228 | -0.20(-3.67%) |
Jul 29, 2016 | 5.250 | 5.450 | 5.250 | 5.450 | 36,685 | +0.11(+2.06%) |
Jul 28, 2016 | 5.310 | 5.410 | 5.270 | 5.340 | 12,316 | -0.01(-0.19%) |
Jul 27, 2016 | 5.470 | 5.570 | 5.290 | 5.350 | 20,351 | -0.12(-2.19%) |
Jul 26, 2016 | 5.420 | 5.510 | 5.400 | 5.470 | 13,435 | +0.11(+2.05%) |
Jul 25, 2016 | 5.500 | 5.500 | 5.340 | 5.360 | 25,997 | -0.19(-3.42%) |
Jul 22, 2016 | 5.620 | 5.650 | 5.500 | 5.550 | 122,326 | -0.07(-1.25%) |
Jul 21, 2016 | 5.690 | 5.750 | 5.570 | 5.620 | 31,983 | -0.10(-1.75%) |
Jul 20, 2016 | 5.660 | 5.750 | 5.660 | 5.720 | 31,610 | +0.03(+0.53%) |
Jul 19, 2016 | 5.760 | 5.760 | 5.660 | 5.690 | 21,235 | -0.05(-0.87%) |
Jul 18, 2016 | 5.740 | 5.750 | 5.708 | 5.740 | 16,257 | -0.01(-0.17%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.710 | 5.750 | 48,185 | +0.00(+0.00%) |
Jul 14, 2016 | 5.750 | 5.750 | 5.660 | 5.750 | 25,547 | +0.05(+0.88%) |
Jul 13, 2016 | 5.710 | 5.730 | 5.550 | 5.700 | 59,134 | -0.01(-0.18%) |
Jul 12, 2016 | 5.690 | 5.760 | 5.680 | 5.710 | 105,571 | +0.10(+1.78%) |
Jul 11, 2016 | 5.720 | 5.730 | 5.571 | 5.610 | 77,826 | -0.10(-1.75%) |
Jul 08, 2016 | 5.530 | 5.740 | 5.450 | 5.710 | 49,827 | +0.26(+4.77%) |
Jul 07, 2016 | 5.560 | 5.600 | 5.360 | 5.450 | 29,422 | -0.07(-1.27%) |
Jul 06, 2016 | 5.220 | 5.560 | 5.220 | 5.520 | 133,561 | +0.12(+2.22%) |
Jul 05, 2016 | 5.490 | 5.490 | 5.320 | 5.400 | 26,928 | -0.20(-3.57%) |
Jul 01, 2016 | 5.490 | 5.600 | 5.600 | 5.600 | 46,700 | +0.13(+2.38%) |
Jun 30, 2016 | 5.800 | 5.840 | 5.430 | 5.470 | 89,653 | -0.27(-4.70%) |
Jun 29, 2016 | 5.800 | 5.940 | 5.710 | 5.740 | 139,196 | +0.16(+2.87%) |
Jun 28, 2016 | 5.560 | 5.580 | 5.390 | 5.580 | 81,228 | +0.14(+2.57%) |
Jun 27, 2016 | 5.570 | 5.570 | 5.250 | 5.440 | 84,768 | -0.20(-3.55%) |
Jun 24, 2016 | 5.600 | 5.690 | 5.400 | 5.640 | 83,058 | -0.14(-2.42%) |
Jun 23, 2016 | 5.550 | 5.800 | 5.550 | 5.780 | 28,893 | +0.25(+4.52%) |
Jun 22, 2016 | 5.560 | 5.580 | 5.420 | 5.530 | 33,187 | +0.04(+0.73%) |
Jun 21, 2016 | 5.430 | 5.550 | 5.400 | 5.490 | 14,839 | -0.02(-0.36%) |
Jun 20, 2016 | 5.490 | 5.580 | 5.450 | 5.510 | 26,863 | +0.03(+0.55%) |
Jun 17, 2016 | 5.240 | 5.630 | 5.240 | 5.480 | 135,893 | +0.28(+5.38%) |
Jun 16, 2016 | 5.300 | 5.300 | 5.070 | 5.200 | 50,429 | -0.17(-3.17%) |
Jun 15, 2016 | 5.390 | 5.460 | 5.310 | 5.370 | 20,188 | -0.03(-0.56%) |
Jun 14, 2016 | 5.500 | 5.630 | 5.330 | 5.400 | 22,329 | -0.10(-1.82%) |
Jun 13, 2016 | 5.400 | 5.580 | 5.400 | 5.500 | 26,640 | +0.00(+0.00%) |
Jun 10, 2016 | 5.720 | 5.850 | 5.450 | 5.500 | 31,918 | -0.27(-4.68%) |
Jun 09, 2016 | 5.770 | 5.840 | 5.720 | 5.770 | 20,779 | -0.07(-1.20%) |
Jun 08, 2016 | 5.710 | 5.860 | 5.630 | 5.840 | 45,205 | +0.12(+2.10%) |
Jun 07, 2016 | 5.630 | 5.790 | 5.630 | 5.720 | 28,599 | +0.06(+1.06%) |
Jun 06, 2016 | 5.580 | 5.720 | 5.520 | 5.660 | 33,878 | +0.13(+2.35%) |
Jun 03, 2016 | 5.600 | 5.720 | 5.450 | 5.530 | 39,009 | -0.11(-1.95%) |
Jun 02, 2016 | 5.610 | 5.677 | 5.530 | 5.640 | 28,152 | -0.07(-1.23%) |
Jun 01, 2016 | 5.480 | 5.760 | 5.460 | 5.710 | 47,788 | +0.12(+2.15%) |
May 31, 2016 | 5.550 | 5.690 | 5.540 | 5.590 | 58,079 | +0.04(+0.72%) |
May 27, 2016 | 5.551 | 5.550 | 5.550 | 5.550 | 20,100 | -0.09(-1.60%) |
May 26, 2016 | 5.920 | 5.920 | 5.600 | 5.640 | 34,564 | -0.28(-4.73%) |
May 25, 2016 | 5.770 | 5.970 | 5.655 | 5.920 | 63,398 | +0.11(+1.89%) |
May 24, 2016 | 5.390 | 5.810 | 5.340 | 5.810 | 57,118 | +0.41(+7.59%) |
May 23, 2016 | 5.240 | 5.435 | 5.000 | 5.400 | 67,187 | +0.13(+2.47%) |
May 20, 2016 | 5.270 | 5.290 | 5.070 | 5.270 | 20,155 | +0.04(+0.76%) |
May 19, 2016 | 5.270 | 5.280 | 5.100 | 5.230 | 23,495 | -0.11(-2.06%) |
May 18, 2016 | 5.230 | 5.380 | 5.230 | 5.340 | 32,058 | +0.10(+1.91%) |
May 17, 2016 | 5.280 | 5.450 | 5.200 | 5.240 | 42,758 | -0.14(-2.60%) |
May 16, 2016 | 5.340 | 5.480 | 5.290 | 5.380 | 45,419 | +0.10(+1.89%) |
May 13, 2016 | 5.300 | 5.360 | 5.260 | 5.280 | 32,263 | -0.07(-1.31%) |
May 12, 2016 | 5.380 | 5.430 | 5.300 | 5.350 | 29,272 | +0.03(+0.56%) |
May 11, 2016 | 5.270 | 5.380 | 5.130 | 5.320 | 34,263 | +0.05(+0.95%) |
May 10, 2016 | 4.990 | 5.300 | 4.990 | 5.270 | 51,061 | +0.33(+6.68%) |
May 09, 2016 | 5.010 | 5.040 | 4.900 | 4.940 | 43,135 | -0.10(-1.98%) |
May 06, 2016 | 5.130 | 5.250 | 5.020 | 5.040 | 33,941 | -0.10(-1.95%) |
May 05, 2016 | 5.050 | 5.820 | 5.050 | 5.140 | 62,809 | +0.13(+2.59%) |
May 04, 2016 | 5.280 | 5.340 | 5.010 | 5.010 | 45,784 | -0.25(-4.75%) |
May 03, 2016 | 5.380 | 5.380 | 5.050 | 5.260 | 48,268 | -0.13(-2.41%) |