Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.100 | 3.110 | 3.060 | 3.100 | 525,966 | +0.01(+0.32%) |
Apr 27, 2017 | 3.170 | 3.190 | 3.030 | 3.090 | 340,570 | -0.07(-2.22%) |
Apr 26, 2017 | 2.950 | 3.240 | 2.950 | 3.160 | 1,432,910 | +0.21(+7.12%) |
Apr 25, 2017 | 2.980 | 3.050 | 2.950 | 2.950 | 949,098 | -0.02(-0.67%) |
Apr 24, 2017 | 3.030 | 3.075 | 2.930 | 2.970 | 635,017 | +0.00(+0.00%) |
Apr 21, 2017 | 3.050 | 3.050 | 2.960 | 2.970 | 734,657 | -0.08(-2.62%) |
Apr 20, 2017 | 3.020 | 3.100 | 3.020 | 3.050 | 541,175 | +0.04(+1.33%) |
Apr 19, 2017 | 3.200 | 3.225 | 3.000 | 3.010 | 665,801 | -0.09(-2.90%) |
Apr 18, 2017 | 3.000 | 3.105 | 2.990 | 3.100 | 405,683 | +0.08(+2.65%) |
Apr 17, 2017 | 3.000 | 3.035 | 2.890 | 3.020 | 350,921 | -0.01(-0.33%) |
Apr 13, 2017 | 3.120 | 3.140 | 3.030 | 3.030 | 302,347 | -0.10(-3.19%) |
Apr 12, 2017 | 3.130 | 3.320 | 3.120 | 3.130 | 367,681 | +0.00(+0.00%) |
Apr 11, 2017 | 3.240 | 3.270 | 3.120 | 3.130 | 436,106 | -0.11(-3.40%) |
Apr 10, 2017 | 3.170 | 3.270 | 3.130 | 3.240 | 696,027 | +0.05(+1.57%) |
Apr 07, 2017 | 3.390 | 3.390 | 3.180 | 3.190 | 638,791 | -0.24(-7.00%) |
Apr 06, 2017 | 3.150 | 3.430 | 3.070 | 3.430 | 1,081,424 | +0.29(+9.24%) |
Apr 05, 2017 | 2.990 | 3.150 | 2.960 | 3.140 | 892,444 | +0.17(+5.72%) |
Apr 04, 2017 | 2.920 | 3.000 | 2.860 | 2.970 | 1,429,884 | +0.05(+1.71%) |
Apr 03, 2017 | 3.200 | 3.200 | 2.910 | 2.920 | 1,735,094 | -0.27(-8.46%) |
Mar 31, 2017 | 3.350 | 3.350 | 3.155 | 3.190 | 548,340 | -0.15(-4.49%) |
Mar 30, 2017 | 3.310 | 3.370 | 3.270 | 3.340 | 354,071 | +0.04(+1.21%) |
Mar 29, 2017 | 3.090 | 3.350 | 3.070 | 3.300 | 1,166,064 | +0.18(+5.77%) |
Mar 28, 2017 | 3.140 | 3.210 | 3.090 | 3.120 | 437,174 | -0.01(-0.32%) |
Mar 27, 2017 | 2.880 | 3.160 | 2.760 | 3.130 | 923,731 | +0.21(+7.19%) |
Mar 24, 2017 | 3.090 | 3.110 | 2.900 | 2.920 | 880,685 | -0.16(-5.19%) |
Mar 23, 2017 | 3.140 | 3.230 | 3.010 | 3.080 | 701,613 | -0.07(-2.22%) |
Mar 22, 2017 | 3.190 | 3.193 | 2.980 | 3.150 | 1,601,458 | -0.05(-1.56%) |
Mar 21, 2017 | 3.410 | 3.430 | 3.190 | 3.200 | 832,222 | -0.21(-6.16%) |
Mar 20, 2017 | 3.430 | 3.520 | 3.310 | 3.410 | 702,457 | -0.09(-2.57%) |
Mar 17, 2017 | 3.980 | 3.980 | 3.460 | 3.500 | 2,153,375 | -0.59(-14.43%) |
Mar 16, 2017 | 4.150 | 4.220 | 4.050 | 4.090 | 632,746 | -0.07(-1.68%) |
Mar 15, 2017 | 4.190 | 4.210 | 4.060 | 4.160 | 482,482 | -0.03(-0.72%) |
Mar 14, 2017 | 4.420 | 4.550 | 4.095 | 4.190 | 384,673 | -0.04(-0.95%) |
Mar 13, 2017 | 4.100 | 4.290 | 4.070 | 4.230 | 314,379 | +0.12(+2.92%) |
Mar 10, 2017 | 4.340 | 4.400 | 4.030 | 4.110 | 675,926 | -0.22(-5.08%) |
Mar 09, 2017 | 4.750 | 4.800 | 4.310 | 4.330 | 660,759 | -0.42(-8.84%) |
Mar 08, 2017 | 4.750 | 4.770 | 4.710 | 4.750 | 560,217 | +0.00(+0.00%) |
Mar 07, 2017 | 4.770 | 4.770 | 4.710 | 4.750 | 772,707 | -0.03(-0.63%) |
Mar 06, 2017 | 4.740 | 4.810 | 4.680 | 4.780 | 587,263 | +0.03(+0.63%) |
Mar 03, 2017 | 4.610 | 4.770 | 4.550 | 4.750 | 686,211 | +0.13(+2.81%) |
Mar 02, 2017 | 4.500 | 4.640 | 4.390 | 4.620 | 636,467 | +0.12(+2.67%) |
Mar 01, 2017 | 4.400 | 4.510 | 4.380 | 4.500 | 648,459 | +0.12(+2.74%) |
Feb 28, 2017 | 4.400 | 4.400 | 4.270 | 4.380 | 643,462 | -0.02(-0.45%) |
Feb 27, 2017 | 4.330 | 4.410 | 4.270 | 4.400 | 546,762 | +0.08(+1.85%) |
Feb 24, 2017 | 4.480 | 4.520 | 4.240 | 4.320 | 769,717 | -0.24(-5.26%) |
Feb 23, 2017 | 4.280 | 4.580 | 4.130 | 4.560 | 1,405,799 | +0.32(+7.55%) |
Feb 22, 2017 | 4.270 | 4.330 | 4.000 | 4.240 | 2,430,518 | -0.24(-5.36%) |
Feb 21, 2017 | 5.890 | 5.890 | 4.220 | 4.480 | 3,461,832 | -1.74(-27.97%) |
Feb 17, 2017 | 6.220 | 6.220 | 6.220 | 0 | -0.01(-0.16%) | |
Feb 16, 2017 | 6.440 | 6.490 | 6.210 | 6.230 | 264,410 | -0.21(-3.26%) |
Feb 15, 2017 | 6.350 | 6.480 | 6.250 | 6.440 | 232,241 | +0.04(+0.63%) |
Feb 14, 2017 | 6.170 | 6.410 | 6.110 | 6.400 | 342,429 | +0.25(+4.07%) |
Feb 13, 2017 | 6.020 | 6.150 | 6.020 | 6.150 | 328,860 | +0.14(+2.33%) |
Feb 10, 2017 | 5.930 | 6.030 | 5.860 | 6.010 | 326,326 | +0.15(+2.56%) |
Feb 09, 2017 | 5.750 | 5.870 | 5.710 | 5.860 | 394,795 | +0.11(+1.91%) |
Feb 08, 2017 | 6.040 | 6.040 | 5.650 | 5.750 | 464,193 | -0.26(-4.33%) |
Feb 07, 2017 | 6.040 | 6.140 | 5.940 | 6.010 | 573,606 | -0.02(-0.33%) |
Feb 06, 2017 | 6.200 | 6.230 | 6.020 | 6.030 | 187,362 | -0.16(-2.58%) |
Feb 03, 2017 | 6.050 | 6.205 | 6.020 | 6.190 | 210,278 | +0.15(+2.48%) |
Feb 02, 2017 | 6.160 | 6.160 | 6.000 | 6.040 | 423,639 | -0.13(-2.11%) |
Feb 01, 2017 | 6.210 | 6.210 | 6.090 | 6.170 | 221,464 | +0.01(+0.16%) |
Jan 31, 2017 | 6.110 | 6.210 | 5.900 | 6.160 | 483,200 | -0.02(-0.32%) |
Jan 30, 2017 | 6.270 | 6.270 | 6.110 | 6.180 | 254,147 | -0.13(-2.06%) |
Jan 27, 2017 | 6.450 | 6.490 | 6.290 | 6.310 | 133,173 | -0.15(-2.32%) |
Jan 26, 2017 | 6.470 | 6.510 | 6.360 | 6.460 | 248,073 | -0.01(-0.15%) |
Jan 25, 2017 | 6.760 | 6.800 | 6.270 | 6.470 | 549,980 | +0.02(+0.31%) |
Jan 24, 2017 | 6.450 | 6.570 | 6.350 | 6.450 | 215,396 | +0.00(+0.00%) |
Jan 23, 2017 | 6.660 | 6.700 | 6.380 | 6.450 | 217,440 | -0.25(-3.73%) |
Jan 20, 2017 | 6.740 | 6.830 | 6.620 | 6.700 | 272,801 | -0.04(-0.59%) |
Jan 19, 2017 | 6.720 | 6.760 | 6.550 | 6.740 | 352,861 | +0.02(+0.30%) |
Jan 18, 2017 | 6.730 | 6.810 | 6.650 | 6.720 | 351,659 | -0.03(-0.44%) |
Jan 17, 2017 | 6.790 | 6.820 | 6.590 | 6.750 | 387,567 | -0.04(-0.59%) |
Jan 13, 2017 | 6.790 | 6.790 | 6.790 | 0 | +0.49(+7.78%) | |
Jan 12, 2017 | 6.220 | 6.420 | 6.070 | 6.300 | 541,393 | +0.08(+1.29%) |
Jan 11, 2017 | 6.200 | 6.280 | 6.190 | 6.220 | 372,910 | +0.02(+0.32%) |
Jan 10, 2017 | 6.200 | 6.280 | 6.030 | 6.200 | 374,987 | +0.00(+0.00%) |
Jan 09, 2017 | 6.240 | 6.320 | 6.120 | 6.200 | 340,294 | -0.01(-0.16%) |
Jan 06, 2017 | 6.430 | 6.430 | 6.200 | 6.210 | 254,257 | -0.18(-2.82%) |
Jan 05, 2017 | 6.580 | 6.610 | 6.360 | 6.390 | 218,679 | -0.22(-3.33%) |
Jan 04, 2017 | 6.490 | 6.640 | 6.460 | 6.610 | 246,255 | +0.15(+2.32%) |
Jan 03, 2017 | 6.550 | 6.590 | 6.360 | 6.460 | 353,331 | +0.00(+0.00%) |
Dec 30, 2016 | 6.460 | 6.460 | 6.460 | 0 | -0.14(-2.12%) | |
Dec 29, 2016 | 6.780 | 6.880 | 6.570 | 6.600 | 296,230 | -0.19(-2.80%) |
Dec 28, 2016 | 7.150 | 7.150 | 6.770 | 6.790 | 313,547 | -0.34(-4.77%) |
Dec 27, 2016 | 7.070 | 7.200 | 7.029 | 7.130 | 252,216 | +0.06(+0.85%) |
Dec 23, 2016 | 7.070 | 7.070 | 7.070 | 0 | -0.11(-1.53%) | |
Dec 22, 2016 | 7.200 | 7.210 | 7.060 | 7.180 | 439,711 | -0.04(-0.55%) |
Dec 21, 2016 | 7.300 | 7.400 | 7.060 | 7.220 | 696,616 | +0.02(+0.28%) |
Dec 20, 2016 | 7.130 | 7.260 | 6.910 | 7.200 | 677,756 | +0.10(+1.41%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.090 | 7.100 | 564,845 | -0.19(-2.61%) |
Dec 16, 2016 | 7.100 | 7.310 | 7.000 | 7.290 | 685,178 | +0.24(+3.40%) |
Dec 15, 2016 | 7.040 | 7.110 | 6.940 | 7.050 | 671,057 | -0.05(-0.70%) |
Dec 14, 2016 | 7.410 | 8.050 | 7.010 | 7.100 | 1,955,606 | +0.66(+10.25%) |
Dec 13, 2016 | 6.390 | 6.470 | 6.300 | 6.440 | 683,470 | +0.11(+1.74%) |
Dec 12, 2016 | 6.420 | 6.600 | 6.250 | 6.330 | 365,786 | -0.17(-2.62%) |
Dec 09, 2016 | 6.520 | 6.670 | 6.440 | 6.500 | 349,437 | +0.02(+0.31%) |
Dec 08, 2016 | 6.300 | 6.600 | 6.270 | 6.480 | 290,509 | +0.17(+2.69%) |
Dec 07, 2016 | 6.350 | 6.370 | 6.260 | 6.310 | 370,730 | -0.02(-0.32%) |
Dec 06, 2016 | 6.360 | 6.410 | 6.245 | 6.330 | 419,618 | -0.01(-0.16%) |
Dec 05, 2016 | 6.450 | 6.550 | 6.290 | 6.340 | 504,304 | -0.07(-1.09%) |
Dec 02, 2016 | 6.170 | 6.460 | 6.120 | 6.410 | 1,083,000 | +0.26(+4.23%) |
Dec 01, 2016 | 6.470 | 6.647 | 6.060 | 6.150 | 809,083 | -0.27(-4.21%) |
Nov 30, 2016 | 6.680 | 6.700 | 6.380 | 6.420 | 396,068 | -0.28(-4.18%) |
Nov 29, 2016 | 6.740 | 6.900 | 6.685 | 6.700 | 322,237 | -0.06(-0.89%) |
Nov 28, 2016 | 7.130 | 7.170 | 6.760 | 6.760 | 273,043 | -0.37(-5.19%) |
Nov 25, 2016 | 7.120 | 7.150 | 7.020 | 7.130 | 133,161 | +0.01(+0.14%) |
Nov 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | +0.12(+1.71%) | |
Nov 22, 2016 | 6.990 | 7.065 | 6.860 | 7.000 | 511,444 | +0.06(+0.86%) |
Nov 21, 2016 | 6.920 | 6.990 | 6.700 | 6.940 | 489,798 | +0.05(+0.73%) |
Nov 18, 2016 | 7.090 | 7.090 | 6.760 | 6.890 | 386,751 | -0.17(-2.41%) |
Nov 17, 2016 | 7.120 | 7.250 | 7.000 | 7.060 | 353,179 | -0.06(-0.84%) |
Nov 16, 2016 | 7.030 | 7.200 | 7.000 | 7.120 | 427,520 | +0.09(+1.28%) |
Nov 15, 2016 | 6.850 | 7.090 | 6.730 | 7.030 | 470,372 | +0.19(+2.78%) |
Nov 14, 2016 | 7.200 | 7.250 | 6.780 | 6.840 | 418,682 | -0.28(-3.93%) |
Nov 11, 2016 | 7.300 | 7.300 | 7.010 | 7.120 | 632,085 | -0.09(-1.25%) |
Nov 10, 2016 | 7.240 | 7.390 | 6.990 | 7.210 | 396,640 | +0.04(+0.56%) |
Nov 09, 2016 | 8.150 | 8.360 | 7.080 | 7.170 | 1,082,029 | -1.02(-12.45%) |
Nov 08, 2016 | 8.000 | 8.278 | 7.730 | 8.190 | 570,805 | +0.17(+2.12%) |
Nov 07, 2016 | 7.740 | 8.070 | 7.660 | 8.020 | 414,173 | +0.50(+6.65%) |
Nov 04, 2016 | 7.690 | 7.705 | 7.520 | 7.520 | 190,454 | -0.13(-1.70%) |
Nov 03, 2016 | 7.700 | 7.885 | 7.500 | 7.650 | 169,518 | +0.01(+0.13%) |
Nov 02, 2016 | 7.910 | 7.960 | 7.630 | 7.640 | 129,453 | -0.27(-3.41%) |
Nov 01, 2016 | 8.070 | 8.130 | 7.820 | 7.910 | 196,299 | -0.14(-1.74%) |
Oct 31, 2016 | 7.970 | 8.130 | 7.900 | 8.050 | 339,605 | +0.13(+1.64%) |
Oct 28, 2016 | 7.850 | 8.380 | 7.740 | 7.920 | 286,837 | +0.07(+0.89%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.830 | 7.850 | 115,124 | -0.14(-1.75%) |
Oct 26, 2016 | 7.960 | 8.120 | 7.930 | 7.990 | 160,948 | -0.02(-0.25%) |
Oct 25, 2016 | 8.190 | 8.420 | 7.960 | 8.010 | 203,901 | -0.14(-1.72%) |
Oct 24, 2016 | 8.140 | 8.190 | 8.010 | 8.150 | 131,089 | +0.09(+1.12%) |
Oct 21, 2016 | 8.100 | 8.235 | 8.000 | 8.060 | 172,824 | -0.12(-1.47%) |
Oct 20, 2016 | 8.230 | 8.271 | 8.100 | 8.180 | 191,241 | -0.10(-1.21%) |
Oct 19, 2016 | 8.330 | 8.400 | 8.230 | 8.280 | 196,494 | -0.05(-0.60%) |
Oct 18, 2016 | 8.500 | 8.500 | 8.270 | 8.330 | 362,141 | -0.08(-0.95%) |
Oct 17, 2016 | 8.580 | 8.620 | 8.380 | 8.410 | 294,270 | -0.15(-1.75%) |
Oct 14, 2016 | 8.700 | 8.780 | 8.550 | 8.560 | 439,239 | -0.05(-0.58%) |
Oct 13, 2016 | 8.780 | 8.800 | 8.585 | 8.610 | 363,700 | -0.24(-2.71%) |
Oct 12, 2016 | 9.150 | 9.420 | 8.730 | 8.850 | 298,360 | -0.36(-3.91%) |
Oct 11, 2016 | 9.450 | 9.450 | 9.170 | 9.210 | 136,739 | -0.29(-3.05%) |
Oct 10, 2016 | 9.400 | 9.530 | 9.400 | 9.500 | 163,511 | +0.14(+1.50%) |
Oct 07, 2016 | 9.540 | 9.560 | 9.310 | 9.360 | 163,252 | -0.13(-1.37%) |
Oct 06, 2016 | 9.620 | 9.666 | 9.120 | 9.490 | 483,368 | -0.16(-1.66%) |
Oct 05, 2016 | 9.310 | 9.730 | 9.310 | 9.650 | 366,221 | +0.35(+3.76%) |
Oct 04, 2016 | 9.040 | 9.320 | 8.930 | 9.300 | 398,460 | +0.28(+3.10%) |
Oct 03, 2016 | 8.310 | 9.040 | 8.190 | 9.020 | 437,126 | +0.71(+8.54%) |
Sep 30, 2016 | 8.060 | 8.620 | 8.040 | 8.310 | 1,391,275 | +0.31(+3.88%) |
Sep 29, 2016 | 8.170 | 8.260 | 7.965 | 8.000 | 343,956 | -0.23(-2.79%) |
Sep 28, 2016 | 8.190 | 8.260 | 8.140 | 8.230 | 253,930 | +0.03(+0.37%) |
Sep 27, 2016 | 8.060 | 8.210 | 7.950 | 8.200 | 226,310 | +0.11(+1.36%) |
Sep 26, 2016 | 8.080 | 8.170 | 8.030 | 8.090 | 292,390 | -0.07(-0.86%) |
Sep 23, 2016 | 8.150 | 8.200 | 8.080 | 8.160 | 572,854 | -0.03(-0.37%) |
Sep 22, 2016 | 8.230 | 8.330 | 8.100 | 8.190 | 233,009 | +0.00(+0.00%) |
Sep 21, 2016 | 8.230 | 8.240 | 7.990 | 8.190 | 118,484 | -0.02(-0.24%) |
Sep 20, 2016 | 8.320 | 8.320 | 8.175 | 8.210 | 200,291 | -0.04(-0.48%) |
Sep 19, 2016 | 8.270 | 8.380 | 8.150 | 8.250 | 111,354 | +0.04(+0.55%) |
Sep 16, 2016 | 8.270 | 8.270 | 8.170 | 8.205 | 388,914 | -0.03(-0.30%) |
Sep 15, 2016 | 8.200 | 8.380 | 8.140 | 8.230 | 118,782 | +0.03(+0.37%) |
Sep 14, 2016 | 8.340 | 8.400 | 8.190 | 8.200 | 110,132 | -0.15(-1.80%) |
Sep 13, 2016 | 8.460 | 8.460 | 8.270 | 8.350 | 126,925 | -0.14(-1.65%) |
Sep 12, 2016 | 8.230 | 8.500 | 8.200 | 8.490 | 138,500 | +0.19(+2.29%) |
Sep 09, 2016 | 8.500 | 8.590 | 8.290 | 8.300 | 160,772 | -0.24(-2.81%) |
Sep 08, 2016 | 8.500 | 8.700 | 8.420 | 8.540 | 263,878 | +0.05(+0.59%) |
Sep 07, 2016 | 8.440 | 8.560 | 8.440 | 8.490 | 285,788 | +0.07(+0.83%) |
Sep 06, 2016 | 8.360 | 8.450 | 8.240 | 8.420 | 268,469 | +0.10(+1.20%) |
Sep 02, 2016 | 8.350 | 8.320 | 8.320 | 8.320 | 102,700 | +0.03(+0.36%) |
Sep 01, 2016 | 8.310 | 8.450 | 8.250 | 8.290 | 250,001 | -0.03(-0.36%) |
Aug 31, 2016 | 8.310 | 8.340 | 8.180 | 8.320 | 166,982 | +0.03(+0.36%) |
Aug 30, 2016 | 8.300 | 8.400 | 8.038 | 8.290 | 296,218 | +0.01(+0.12%) |
Aug 29, 2016 | 8.040 | 8.400 | 8.030 | 8.280 | 303,252 | +0.24(+2.99%) |
Aug 26, 2016 | 8.450 | 8.450 | 8.000 | 8.040 | 429,382 | -0.37(-4.40%) |
Aug 25, 2016 | 8.600 | 8.650 | 8.370 | 8.410 | 335,566 | -0.28(-3.22%) |
Aug 24, 2016 | 8.830 | 8.940 | 8.625 | 8.690 | 192,315 | -0.18(-2.03%) |
Aug 23, 2016 | 8.810 | 8.960 | 8.790 | 8.870 | 337,047 | +0.08(+0.91%) |
Aug 22, 2016 | 8.970 | 8.970 | 8.760 | 8.790 | 131,441 | -0.18(-2.01%) |
Aug 19, 2016 | 8.790 | 9.080 | 8.650 | 8.970 | 409,423 | +0.12(+1.36%) |
Aug 18, 2016 | 8.870 | 9.020 | 8.720 | 8.850 | 409,816 | -0.05(-0.56%) |
Aug 17, 2016 | 9.100 | 9.300 | 8.800 | 8.900 | 395,934 | -0.23(-2.52%) |
Aug 16, 2016 | 9.000 | 9.580 | 8.910 | 9.130 | 539,881 | +0.11(+1.22%) |
Aug 15, 2016 | 8.770 | 9.230 | 8.770 | 9.020 | 337,671 | +0.25(+2.85%) |
Aug 12, 2016 | 8.690 | 8.900 | 8.690 | 8.770 | 370,880 | +0.09(+1.04%) |
Aug 11, 2016 | 8.570 | 8.940 | 8.530 | 8.680 | 325,443 | +0.13(+1.52%) |
Aug 10, 2016 | 8.450 | 8.650 | 8.420 | 8.550 | 250,570 | +0.10(+1.18%) |
Aug 09, 2016 | 8.470 | 8.740 | 8.010 | 8.450 | 508,987 | -0.15(-1.74%) |
Aug 08, 2016 | 8.490 | 8.820 | 8.470 | 8.600 | 540,925 | +0.13(+1.53%) |
Aug 05, 2016 | 8.340 | 8.525 | 8.280 | 8.470 | 301,264 | +0.19(+2.29%) |
Aug 04, 2016 | 8.170 | 8.290 | 8.020 | 8.280 | 320,140 | +0.06(+0.73%) |
Aug 03, 2016 | 8.520 | 8.690 | 7.960 | 8.220 | 1,229,791 | -0.14(-1.67%) |
Aug 02, 2016 | 8.490 | 8.620 | 8.240 | 8.360 | 296,692 | -0.15(-1.76%) |
Aug 01, 2016 | 8.220 | 8.860 | 8.160 | 8.510 | 915,664 | +0.31(+3.78%) |
Jul 29, 2016 | 8.050 | 8.240 | 7.915 | 8.200 | 334,591 | +0.11(+1.36%) |
Jul 28, 2016 | 8.020 | 8.095 | 7.970 | 8.090 | 203,067 | +0.06(+0.75%) |
Jul 27, 2016 | 8.060 | 8.090 | 7.930 | 8.030 | 117,952 | +0.02(+0.25%) |
Jul 26, 2016 | 8.090 | 8.140 | 7.860 | 8.010 | 234,969 | -0.07(-0.87%) |
Jul 25, 2016 | 8.200 | 8.460 | 7.940 | 8.080 | 570,279 | +0.02(+0.25%) |
Jul 22, 2016 | 8.060 | 8.060 | 7.940 | 8.060 | 365,474 | +0.05(+0.62%) |
Jul 21, 2016 | 8.220 | 8.220 | 7.970 | 8.010 | 352,638 | -0.21(-2.55%) |
Jul 20, 2016 | 7.980 | 8.280 | 7.870 | 8.220 | 655,926 | +0.28(+3.53%) |
Jul 19, 2016 | 7.680 | 7.960 | 7.629 | 7.940 | 260,129 | +0.27(+3.52%) |
Jul 18, 2016 | 7.550 | 7.720 | 7.500 | 7.670 | 420,825 | +0.09(+1.19%) |
Jul 15, 2016 | 7.750 | 7.750 | 7.560 | 7.580 | 354,197 | -0.11(-1.43%) |
Jul 14, 2016 | 7.630 | 7.890 | 7.590 | 7.690 | 399,719 | +0.12(+1.59%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.500 | 7.570 | 487,788 | +0.10(+1.34%) |
Jul 12, 2016 | 7.200 | 7.570 | 7.180 | 7.470 | 393,582 | +0.36(+5.06%) |
Jul 11, 2016 | 7.100 | 7.290 | 7.000 | 7.110 | 152,413 | +0.01(+0.14%) |
Jul 08, 2016 | 6.700 | 6.650 | 6.650 | 7.100 | 390,221 | +0.45(+6.77%) |
Jul 07, 2016 | 6.640 | 6.730 | 6.500 | 6.650 | 89,169 | +0.00(+0.00%) |
Jul 05, 2016 | 6.820 | 6.850 | 6.520 | 6.650 | 184,595 | -0.18(-2.64%) |
Jul 01, 2016 | 6.590 | 6.830 | 6.830 | 6.830 | 262,100 | +0.19(+2.86%) |
Jun 30, 2016 | 6.350 | 6.675 | 6.310 | 6.640 | 323,174 | +0.32(+5.06%) |
Jun 29, 2016 | 6.400 | 6.440 | 6.270 | 6.320 | 329,271 | +0.00(+0.00%) |
Jun 28, 2016 | 6.230 | 6.440 | 6.160 | 6.320 | 165,030 | +0.14(+2.27%) |
Jun 27, 2016 | 6.340 | 6.340 | 6.060 | 6.180 | 293,657 | -0.23(-3.59%) |
Jun 24, 2016 | 6.640 | 6.810 | 6.320 | 6.410 | 1,332,662 | -0.55(-7.90%) |
Jun 23, 2016 | 6.960 | 7.040 | 6.910 | 6.960 | 224,180 | +0.08(+1.16%) |
Jun 22, 2016 | 7.020 | 7.030 | 6.870 | 6.880 | 244,629 | -0.15(-2.13%) |
Jun 21, 2016 | 7.160 | 7.260 | 6.970 | 7.030 | 284,864 | -0.10(-1.40%) |
Jun 20, 2016 | 7.140 | 7.320 | 7.090 | 7.130 | 200,717 | +0.06(+0.85%) |
Jun 17, 2016 | 7.060 | 7.200 | 6.990 | 7.070 | 419,379 | -0.07(-0.98%) |
Jun 16, 2016 | 7.160 | 7.190 | 6.940 | 7.140 | 161,502 | -0.06(-0.83%) |
Jun 15, 2016 | 7.280 | 7.300 | 7.150 | 7.200 | 161,359 | -0.05(-0.69%) |
Jun 14, 2016 | 7.180 | 7.310 | 7.090 | 7.250 | 196,120 | +0.06(+0.83%) |
Jun 13, 2016 | 7.300 | 7.380 | 7.060 | 7.190 | 307,735 | -0.16(-2.18%) |
Jun 10, 2016 | 7.350 | 7.550 | 7.210 | 7.350 | 240,719 | -0.12(-1.61%) |
Jun 09, 2016 | 7.320 | 7.480 | 7.160 | 7.470 | 243,354 | +0.14(+1.91%) |
Jun 08, 2016 | 7.250 | 7.540 | 7.250 | 7.330 | 498,405 | +0.11(+1.52%) |
Jun 07, 2016 | 7.320 | 7.480 | 7.220 | 7.220 | 261,230 | -0.12(-1.63%) |
Jun 06, 2016 | 7.340 | 7.430 | 7.160 | 7.340 | 166,585 | +0.06(+0.82%) |
Jun 03, 2016 | 7.480 | 7.480 | 7.190 | 7.280 | 208,909 | -0.21(-2.80%) |
Jun 02, 2016 | 7.370 | 7.620 | 7.290 | 7.490 | 661,514 | +0.12(+1.63%) |
Jun 01, 2016 | 7.220 | 7.400 | 7.120 | 7.370 | 353,722 | +0.12(+1.66%) |
May 31, 2016 | 7.110 | 7.370 | 7.060 | 7.250 | 525,097 | +0.17(+2.40%) |
May 27, 2016 | 7.030 | 7.080 | 7.080 | 7.080 | 168,900 | +0.07(+1.00%) |
May 26, 2016 | 6.980 | 7.055 | 6.880 | 7.010 | 199,160 | +0.05(+0.79%) |
May 25, 2016 | 7.090 | 7.200 | 6.870 | 6.955 | 267,368 | -0.12(-1.63%) |
May 24, 2016 | 7.010 | 7.150 | 6.920 | 7.070 | 515,288 | +0.09(+1.29%) |
May 23, 2016 | 6.840 | 7.180 | 6.710 | 6.980 | 428,002 | +0.16(+2.35%) |
May 20, 2016 | 6.790 | 6.950 | 6.730 | 6.820 | 428,974 | +0.07(+1.04%) |
May 19, 2016 | 7.050 | 7.230 | 6.515 | 6.750 | 514,237 | -0.35(-4.93%) |
May 18, 2016 | 7.020 | 7.110 | 6.900 | 7.100 | 224,369 | +0.06(+0.85%) |
May 17, 2016 | 7.370 | 7.370 | 6.690 | 7.040 | 734,902 | -0.30(-4.09%) |
May 16, 2016 | 7.690 | 7.770 | 7.180 | 7.340 | 406,237 | -0.35(-4.55%) |
May 13, 2016 | 7.740 | 7.810 | 7.610 | 7.690 | 427,485 | -0.07(-0.90%) |
May 12, 2016 | 7.930 | 7.980 | 7.660 | 7.760 | 311,282 | -0.11(-1.40%) |
May 11, 2016 | 7.980 | 8.070 | 7.790 | 7.870 | 437,711 | -0.13(-1.62%) |
May 10, 2016 | 8.620 | 8.690 | 7.920 | 8.000 | 309,086 | -0.58(-6.76%) |
May 09, 2016 | 8.290 | 8.690 | 8.270 | 8.580 | 585,592 | +0.59(+7.38%) |
May 06, 2016 | 7.960 | 8.010 | 7.750 | 7.990 | 341,695 | +0.04(+0.50%) |
May 05, 2016 | 8.000 | 8.260 | 7.820 | 7.950 | 473,825 | -0.05(-0.62%) |
May 04, 2016 | 7.980 | 8.160 | 7.910 | 8.000 | 276,925 | -0.06(-0.74%) |
May 03, 2016 | 8.030 | 8.220 | 8.020 | 8.060 | 274,788 | -0.04(-0.49%) |