Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 71,199 | +0.00(+0.00%) |
Apr 27, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 72,453 | +0.05(+3.57%) |
Apr 26, 2017 | 1.500 | 1.550 | 1.400 | 1.400 | 121,891 | -0.10(-6.67%) |
Apr 25, 2017 | 1.600 | 1.600 | 1.500 | 1.500 | 85,157 | -0.10(-6.25%) |
Apr 24, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 38,422 | -0.05(-3.03%) |
Apr 21, 2017 | 1.700 | 1.700 | 1.600 | 1.650 | 23,987 | +0.00(+0.00%) |
Apr 20, 2017 | 1.600 | 1.655 | 1.600 | 1.650 | 12,321 | +0.05(+3.12%) |
Apr 19, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 41,753 | -0.05(-3.03%) |
Apr 18, 2017 | 1.650 | 1.700 | 1.600 | 1.650 | 24,676 | +0.00(+0.00%) |
Apr 17, 2017 | 1.700 | 1.700 | 1.600 | 1.650 | 31,692 | +0.00(+0.00%) |
Apr 13, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 16,604 | +0.05(+3.12%) |
Apr 12, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 46,350 | +0.05(+3.23%) |
Apr 11, 2017 | 1.600 | 1.602 | 1.550 | 1.550 | 16,597 | +0.00(+0.00%) |
Apr 10, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 21,599 | +0.05(+3.33%) |
Apr 07, 2017 | 1.600 | 1.650 | 1.500 | 1.500 | 64,839 | -0.10(-6.25%) |
Apr 06, 2017 | 1.550 | 1.600 | 1.500 | 1.600 | 34,586 | +0.05(+3.23%) |
Apr 05, 2017 | 1.600 | 1.618 | 1.500 | 1.550 | 78,322 | -0.05(-3.13%) |
Apr 04, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 61,727 | -0.05(-3.03%) |
Apr 03, 2017 | 1.750 | 1.800 | 1.650 | 1.650 | 62,346 | -0.10(-5.71%) |
Mar 31, 2017 | 1.750 | 1.750 | 1.650 | 1.750 | 86,921 | +0.00(+0.00%) |
Mar 30, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 36,883 | +0.05(+2.94%) |
Mar 29, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 72,354 | +0.10(+6.25%) |
Mar 28, 2017 | 1.550 | 1.650 | 1.550 | 1.600 | 34,250 | +0.00(+0.00%) |
Mar 27, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 22,742 | +0.05(+3.23%) |
Mar 24, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 26,413 | +0.00(+0.00%) |
Mar 23, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 50,673 | +0.00(+0.00%) |
Mar 22, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 32,077 | +0.00(+0.00%) |
Mar 21, 2017 | 1.700 | 1.700 | 1.510 | 1.550 | 140,624 | -0.10(-6.06%) |
Mar 20, 2017 | 1.750 | 1.750 | 1.600 | 1.650 | 116,162 | -0.05(-2.94%) |
Mar 17, 2017 | 1.750 | 1.750 | 1.575 | 1.700 | 158,330 | -0.05(-2.86%) |
Mar 16, 2017 | 1.750 | 2.150 | 1.650 | 1.750 | 934,393 | +0.05(+2.94%) |
Mar 15, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 15,543 | -0.05(-2.86%) |
Mar 14, 2017 | 1.800 | 1.800 | 1.700 | 1.750 | 45,761 | -0.05(-2.78%) |
Mar 13, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 93,407 | +0.10(+5.88%) |
Mar 10, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 33,487 | +0.00(+0.00%) |
Mar 09, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 39,644 | +0.05(+3.03%) |
Mar 08, 2017 | 1.700 | 1.750 | 1.650 | 1.650 | 54,518 | +0.05(+3.12%) |
Mar 07, 2017 | 1.800 | 1.800 | 1.400 | 1.600 | 419,575 | -0.20(-11.11%) |
Mar 06, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 66,179 | -0.05(-2.70%) |
Mar 03, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 36,739 | -0.05(-2.63%) |
Mar 02, 2017 | 1.900 | 1.900 | 1.850 | 1.900 | 42,784 | +0.05(+2.70%) |
Mar 01, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 47,393 | +0.00(+0.00%) |
Feb 28, 2017 | 1.900 | 1.950 | 1.850 | 1.850 | 64,622 | -0.10(-5.13%) |
Feb 27, 2017 | 1.950 | 1.950 | 1.850 | 1.950 | 66,533 | +0.05(+2.63%) |
Feb 24, 2017 | 1.900 | 1.929 | 1.850 | 1.900 | 99,040 | +0.00(+0.00%) |
Feb 23, 2017 | 1.900 | 1.944 | 1.900 | 1.900 | 44,244 | -0.05(-2.56%) |
Feb 22, 2017 | 1.950 | 1.950 | 1.900 | 1.950 | 35,147 | +0.05(+2.63%) |
Feb 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 103,806 | -0.05(-2.56%) |
Feb 17, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 41,360 | -0.05(-2.50%) |
Feb 15, 2017 | 1.950 | 2.000 | 1.950 | 2.000 | 44,009 | +0.05(+2.56%) |
Feb 14, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 74,413 | +0.05(+2.63%) |
Feb 13, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 90,047 | -0.05(-2.56%) |
Feb 10, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 62,874 | +0.00(+0.00%) |
Feb 09, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 118,959 | +0.02(+1.30%) |
Feb 08, 2017 | 1.950 | 1.970 | 1.900 | 1.925 | 66,648 | -0.02(-1.28%) |
Feb 07, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 54,381 | +0.00(+0.00%) |
Feb 06, 2017 | 1.950 | 2.000 | 1.950 | 1.950 | 55,610 | +0.00(+0.00%) |
Feb 03, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 43,431 | -0.05(-2.50%) |
Feb 02, 2017 | 1.950 | 2.050 | 1.950 | 2.000 | 119,889 | +0.00(+0.00%) |
Feb 01, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 158,575 | +0.05(+2.56%) |
Jan 31, 2017 | 1.950 | 1.950 | 1.850 | 1.950 | 136,630 | +0.05(+2.63%) |
Jan 30, 2017 | 2.000 | 2.050 | 1.900 | 1.900 | 137,980 | -0.10(-5.00%) |
Jan 27, 2017 | 2.000 | 2.100 | 1.950 | 2.000 | 103,528 | -0.05(-2.44%) |
Jan 26, 2017 | 2.100 | 2.150 | 2.000 | 2.050 | 181,232 | -0.05(-2.38%) |
Jan 25, 2017 | 2.090 | 2.200 | 2.000 | 2.100 | 771,239 | +0.05(+2.44%) |
Jan 24, 2017 | 2.050 | 2.100 | 1.955 | 2.050 | 163,053 | +0.00(+0.00%) |
Jan 23, 2017 | 2.000 | 2.100 | 1.971 | 2.050 | 376,356 | +0.05(+2.50%) |
Jan 20, 2017 | 1.950 | 2.000 | 1.900 | 2.000 | 70,500 | +0.05(+2.56%) |
Jan 19, 2017 | 1.900 | 2.000 | 1.900 | 1.950 | 160,131 | +0.05(+2.63%) |
Jan 18, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 208,885 | -0.05(-2.56%) |
Jan 17, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 92,367 | -0.05(-2.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
Jan 12, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 66,817 | -0.05(-2.50%) |
Jan 11, 2017 | 1.950 | 2.050 | 1.900 | 2.000 | 158,458 | +0.05(+2.56%) |
Jan 10, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 77,415 | -0.05(-2.50%) |
Jan 09, 2017 | 2.100 | 2.100 | 1.905 | 2.000 | 93,927 | -0.05(-2.44%) |
Jan 06, 2017 | 2.100 | 2.100 | 2.000 | 2.050 | 140,496 | -0.05(-2.38%) |
Jan 05, 2017 | 2.100 | 2.100 | 2.000 | 2.100 | 152,289 | +0.05(+2.44%) |
Jan 04, 2017 | 1.950 | 2.145 | 1.942 | 2.050 | 263,294 | +0.10(+5.13%) |
Jan 03, 2017 | 1.950 | 1.950 | 1.800 | 1.950 | 154,584 | +0.05(+2.63%) |
Dec 30, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) | |
Dec 29, 2016 | 1.900 | 1.950 | 1.775 | 1.850 | 456,513 | -0.10(-5.13%) |
Dec 28, 2016 | 2.000 | 2.000 | 1.900 | 1.950 | 106,819 | +0.00(+0.00%) |
Dec 27, 2016 | 1.950 | 2.000 | 1.900 | 1.950 | 114,909 | +0.00(+0.00%) |
Dec 23, 2016 | 1.950 | 1.950 | 1.950 | 0 | -0.10(-4.88%) | |
Dec 22, 2016 | 2.050 | 2.075 | 2.000 | 2.050 | 292,697 | +0.00(+0.00%) |
Dec 21, 2016 | 2.150 | 2.150 | 2.000 | 2.050 | 370,733 | -0.05(-2.38%) |
Dec 20, 2016 | 1.950 | 2.250 | 1.900 | 2.100 | 966,204 | +0.15(+7.69%) |
Dec 19, 2016 | 2.100 | 2.150 | 1.900 | 1.950 | 330,819 | -0.15(-7.14%) |
Dec 16, 2016 | 2.100 | 2.100 | 1.950 | 2.100 | 434,581 | +0.05(+2.44%) |
Dec 15, 2016 | 2.150 | 2.150 | 1.900 | 2.050 | 763,977 | -0.10(-4.65%) |
Dec 14, 2016 | 2.600 | 2.600 | 2.050 | 2.150 | 2,043,390 | -0.35(-14.00%) |
Dec 13, 2016 | 2.900 | 3.100 | 2.450 | 2.500 | 4,382,901 | -7.40(-74.75%) |
Dec 12, 2016 | 9.800 | 9.900 | 9.600 | 9.900 | 29,250 | -0.10(-1.00%) |
Dec 09, 2016 | 9.800 | 10.24 | 9.500 | 10.00 | 26,771 | +0.10(+1.01%) |
Dec 08, 2016 | 9.650 | 10.57 | 9.650 | 9.900 | 27,898 | +0.00(+0.00%) |
Dec 07, 2016 | 9.650 | 10.00 | 9.350 | 9.900 | 54,132 | -0.05(-0.50%) |
Dec 06, 2016 | 9.850 | 10.05 | 9.500 | 9.950 | 42,853 | +0.45(+4.74%) |
Dec 05, 2016 | 9.500 | 9.825 | 9.200 | 9.500 | 40,295 | -0.14(-1.50%) |
Dec 02, 2016 | 9.500 | 9.700 | 9.475 | 9.645 | 19,174 | +0.14(+1.53%) |
Dec 01, 2016 | 10.00 | 10.00 | 9.150 | 9.500 | 60,746 | -0.70(-6.86%) |
Nov 30, 2016 | 10.65 | 10.65 | 10.05 | 10.20 | 40,946 | -0.35(-3.32%) |
Nov 29, 2016 | 11.30 | 11.45 | 10.30 | 10.55 | 36,234 | -0.70(-6.22%) |
Nov 28, 2016 | 10.95 | 11.40 | 10.50 | 11.25 | 78,702 | +0.45(+4.17%) |
Nov 25, 2016 | 10.65 | 10.85 | 10.55 | 10.80 | 10,645 | +0.25(+2.37%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.40(-3.65%) | |
Nov 22, 2016 | 10.60 | 11.15 | 10.45 | 10.95 | 65,817 | +0.20(+1.86%) |
Nov 21, 2016 | 10.45 | 11.05 | 9.926 | 10.75 | 58,947 | +0.60(+5.91%) |
Nov 18, 2016 | 10.10 | 10.20 | 9.750 | 10.15 | 88,932 | +0.05(+0.50%) |
Nov 17, 2016 | 9.600 | 10.20 | 9.300 | 10.10 | 90,543 | +0.70(+7.45%) |
Nov 16, 2016 | 9.300 | 9.600 | 9.123 | 9.400 | 59,005 | +0.10(+1.08%) |
Nov 15, 2016 | 9.150 | 9.600 | 8.900 | 9.300 | 47,348 | +0.05(+0.54%) |
Nov 14, 2016 | 8.900 | 9.450 | 8.850 | 9.250 | 126,904 | +0.35(+3.93%) |
Nov 11, 2016 | 8.900 | 9.200 | 8.650 | 8.900 | 26,776 | +0.10(+1.14%) |
Nov 10, 2016 | 9.250 | 10.20 | 9.000 | 8.800 | 47,679 | -0.45(-4.86%) |
Nov 09, 2016 | 8.550 | 9.450 | 8.450 | 9.250 | 48,272 | +0.95(+11.45%) |
Nov 08, 2016 | 8.575 | 8.800 | 8.039 | 8.300 | 16,595 | -0.15(-1.78%) |
Nov 07, 2016 | 8.236 | 9.190 | 8.100 | 8.450 | 51,324 | +0.50(+6.29%) |
Nov 04, 2016 | 7.600 | 8.300 | 7.600 | 7.950 | 55,342 | +0.40(+5.30%) |
Nov 03, 2016 | 8.550 | 8.550 | 7.550 | 7.550 | 32,683 | -1.00(-11.70%) |
Nov 02, 2016 | 9.500 | 9.800 | 8.500 | 8.550 | 50,877 | -0.80(-8.56%) |
Nov 01, 2016 | 9.850 | 9.850 | 9.350 | 9.350 | 19,707 | -0.55(-5.56%) |
Oct 31, 2016 | 10.10 | 10.25 | 9.755 | 9.900 | 18,883 | +0.03(+0.30%) |
Oct 28, 2016 | 10.25 | 10.40 | 9.860 | 9.870 | 53,706 | -0.31(-3.04%) |
Oct 27, 2016 | 10.00 | 10.43 | 9.780 | 10.18 | 62,638 | +0.23(+2.31%) |
Oct 26, 2016 | 9.620 | 10.87 | 9.600 | 9.950 | 157,807 | +0.45(+4.74%) |
Oct 25, 2016 | 9.290 | 9.670 | 9.270 | 9.500 | 18,409 | +0.14(+1.50%) |
Oct 24, 2016 | 9.184 | 9.910 | 9.184 | 9.360 | 20,630 | -0.02(-0.16%) |
Oct 21, 2016 | 8.990 | 9.726 | 8.900 | 9.375 | 8,291 | +0.01(+0.05%) |
Oct 20, 2016 | 9.130 | 9.420 | 8.993 | 9.370 | 5,330 | +0.27(+2.97%) |
Oct 19, 2016 | 9.090 | 9.486 | 8.980 | 9.100 | 29,028 | +0.10(+1.11%) |
Oct 18, 2016 | 9.040 | 9.040 | 8.901 | 9.000 | 3,766 | +0.10(+1.12%) |
Oct 17, 2016 | 8.910 | 9.113 | 8.870 | 8.900 | 16,204 | +0.05(+0.57%) |
Oct 14, 2016 | 9.200 | 9.632 | 8.670 | 8.850 | 26,322 | -0.24(-2.64%) |
Oct 13, 2016 | 9.433 | 9.600 | 8.625 | 9.090 | 26,320 | +0.10(+1.11%) |
Oct 12, 2016 | 9.090 | 9.270 | 8.990 | 8.990 | 9,505 | +0.06(+0.67%) |
Oct 11, 2016 | 8.650 | 9.070 | 8.500 | 8.930 | 26,037 | +0.00(+0.00%) |
Oct 10, 2016 | 8.610 | 8.990 | 8.610 | 8.930 | 3,038 | +0.28(+3.24%) |
Oct 07, 2016 | 8.710 | 8.930 | 8.520 | 8.650 | 9,115 | -0.15(-1.70%) |
Oct 06, 2016 | 8.950 | 8.950 | 8.760 | 8.800 | 3,741 | -0.15(-1.68%) |
Oct 05, 2016 | 8.760 | 9.000 | 8.750 | 8.950 | 14,456 | +0.35(+4.07%) |
Oct 04, 2016 | 8.650 | 8.950 | 8.590 | 8.600 | 18,018 | -0.01(-0.12%) |
Oct 03, 2016 | 9.330 | 9.330 | 8.520 | 8.610 | 17,372 | -0.72(-7.72%) |
Sep 30, 2016 | 9.225 | 9.350 | 9.111 | 9.330 | 8,999 | +0.19(+2.08%) |
Sep 29, 2016 | 9.020 | 9.229 | 8.940 | 9.140 | 19,697 | +0.19(+2.12%) |
Sep 28, 2016 | 8.730 | 9.330 | 8.660 | 8.950 | 16,586 | -0.08(-0.89%) |
Sep 27, 2016 | 8.950 | 9.130 | 8.950 | 9.030 | 23,426 | -0.04(-0.44%) |
Sep 26, 2016 | 9.700 | 9.700 | 8.840 | 9.070 | 29,269 | -0.59(-6.11%) |
Sep 23, 2016 | 9.700 | 9.839 | 9.510 | 9.660 | 39,649 | +0.21(+2.22%) |
Sep 22, 2016 | 9.060 | 10.19 | 9.060 | 9.450 | 173,425 | +0.70(+8.00%) |
Sep 21, 2016 | 8.975 | 9.310 | 8.510 | 8.750 | 8,536 | +0.32(+3.80%) |
Sep 20, 2016 | 8.800 | 8.889 | 8.370 | 8.430 | 36,985 | -0.33(-3.77%) |
Sep 19, 2016 | 8.305 | 9.330 | 8.210 | 8.760 | 26,362 | +0.46(+5.54%) |
Sep 16, 2016 | 8.400 | 8.711 | 8.250 | 8.300 | 6,565 | -0.14(-1.66%) |
Sep 15, 2016 | 8.940 | 9.490 | 8.400 | 8.440 | 22,470 | +0.14(+1.69%) |
Sep 14, 2016 | 8.800 | 9.107 | 8.300 | 8.300 | 11,141 | -0.47(-5.36%) |
Sep 13, 2016 | 8.505 | 9.080 | 8.340 | 8.770 | 8,454 | -0.23(-2.56%) |
Sep 12, 2016 | 8.980 | 9.060 | 7.010 | 9.000 | 15,302 | -0.08(-0.88%) |
Sep 09, 2016 | 9.080 | 9.080 | 9.080 | 9.080 | 115 | -0.34(-3.61%) |
Sep 08, 2016 | 9.650 | 9.650 | 9.420 | 9.420 | 528 | +0.17(+1.84%) |
Sep 07, 2016 | 9.050 | 10.17 | 9.050 | 9.250 | 6,520 | +0.11(+1.20%) |
Sep 06, 2016 | 9.150 | 9.510 | 9.104 | 9.140 | 1,935 | -0.04(-0.44%) |
Sep 02, 2016 | 8.690 | 9.180 | 9.180 | 9.180 | 2,700 | +0.42(+4.79%) |
Sep 01, 2016 | 8.890 | 9.090 | 8.700 | 8.760 | 10,717 | -0.06(-0.68%) |
Aug 31, 2016 | 9.670 | 9.720 | 8.820 | 8.820 | 9,558 | -0.90(-9.26%) |
Aug 30, 2016 | 9.810 | 10.25 | 9.580 | 9.720 | 4,693 | -0.16(-1.62%) |
Aug 29, 2016 | 9.620 | 9.890 | 9.620 | 9.880 | 1,855 | +0.28(+2.92%) |
Aug 26, 2016 | 9.900 | 9.900 | 9.590 | 9.600 | 4,129 | +0.09(+0.95%) |
Aug 25, 2016 | 9.750 | 9.750 | 9.500 | 9.510 | 1,038 | -0.44(-4.42%) |
Aug 24, 2016 | 9.840 | 10.04 | 9.700 | 9.950 | 18,572 | +0.29(+3.00%) |
Aug 23, 2016 | 9.680 | 9.840 | 9.660 | 9.660 | 2,413 | +0.02(+0.21%) |
Aug 22, 2016 | 9.960 | 9.960 | 9.510 | 9.640 | 6,936 | -0.39(-3.89%) |
Aug 19, 2016 | 10.48 | 10.48 | 10.01 | 10.03 | 7,456 | -0.48(-4.57%) |
Aug 18, 2016 | 10.49 | 10.70 | 10.41 | 10.51 | 15,633 | +0.10(+0.96%) |
Aug 17, 2016 | 9.810 | 10.56 | 9.800 | 10.41 | 16,439 | +0.71(+7.32%) |
Aug 16, 2016 | 9.500 | 9.980 | 9.500 | 9.700 | 25,960 | +0.19(+2.00%) |
Aug 15, 2016 | 10.09 | 10.17 | 9.500 | 9.510 | 3,547 | +0.07(+0.74%) |
Aug 12, 2016 | 9.000 | 9.995 | 9.000 | 9.440 | 6,560 | +0.46(+5.12%) |
Aug 11, 2016 | 8.860 | 9.230 | 8.650 | 8.980 | 8,536 | +0.68(+8.19%) |
Aug 10, 2016 | 8.418 | 8.428 | 8.276 | 8.300 | 694 | -0.05(-0.60%) |
Aug 09, 2016 | 8.350 | 8.470 | 8.350 | 8.350 | 4,389 | +0.10(+1.21%) |
Aug 08, 2016 | 8.000 | 8.698 | 8.000 | 8.250 | 6,063 | +0.23(+2.87%) |
Aug 05, 2016 | 8.600 | 8.600 | 8.010 | 8.020 | 4,298 | -0.35(-4.18%) |
Aug 04, 2016 | 8.930 | 8.930 | 8.370 | 8.370 | 832 | -0.06(-0.71%) |
Aug 03, 2016 | 8.260 | 8.690 | 8.203 | 8.430 | 5,966 | +0.37(+4.59%) |
Aug 02, 2016 | 8.090 | 8.120 | 8.060 | 8.060 | 842 | +0.01(+0.12%) |
Aug 01, 2016 | 8.000 | 8.126 | 8.000 | 8.050 | 1,952 | +0.05(+0.63%) |
Jul 29, 2016 | 8.040 | 8.140 | 8.000 | 8.000 | 8,813 | -0.09(-1.11%) |
Jul 28, 2016 | 8.120 | 8.141 | 8.060 | 8.090 | 2,878 | -0.02(-0.25%) |
Jul 27, 2016 | 8.200 | 8.200 | 8.050 | 8.110 | 11,634 | +0.05(+0.62%) |
Jul 26, 2016 | 8.230 | 8.523 | 8.000 | 8.060 | 10,028 | +0.02(+0.25%) |
Jul 25, 2016 | 8.190 | 8.250 | 7.980 | 8.040 | 13,858 | +0.04(+0.50%) |
Jul 22, 2016 | 8.080 | 8.360 | 8.000 | 8.000 | 25,965 | -0.01(-0.12%) |
Jul 21, 2016 | 8.420 | 8.420 | 8.000 | 8.010 | 12,192 | -0.05(-0.62%) |
Jul 20, 2016 | 8.630 | 8.630 | 8.040 | 8.060 | 21,344 | -0.19(-2.30%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.030 | 8.250 | 13,567 | -0.35(-4.07%) |
Jul 18, 2016 | 8.380 | 8.980 | 8.380 | 8.600 | 25,002 | +0.11(+1.30%) |
Jul 15, 2016 | 8.250 | 8.560 | 8.200 | 8.490 | 24,904 | +0.24(+2.91%) |
Jul 14, 2016 | 8.120 | 8.390 | 7.820 | 8.250 | 14,797 | +0.15(+1.85%) |
Jul 13, 2016 | 8.170 | 8.390 | 7.000 | 8.100 | 25,470 | +0.01(+0.12%) |
Jul 12, 2016 | 8.545 | 8.545 | 8.090 | 8.090 | 20,058 | -0.02(-0.25%) |
Jul 11, 2016 | 8.210 | 8.210 | 8.010 | 8.110 | 11,609 | -0.03(-0.37%) |
Jul 08, 2016 | 8.110 | 8.070 | 8.000 | 8.140 | 28,265 | +0.07(+0.87%) |
Jul 07, 2016 | 8.570 | 8.570 | 7.950 | 8.070 | 43,481 | -0.29(-3.47%) |
Jul 05, 2016 | 8.250 | 8.431 | 7.950 | 8.360 | 34,873 | +0.29(+3.59%) |
Jul 01, 2016 | 8.040 | 8.070 | 8.070 | 8.070 | 30,300 | +0.04(+0.50%) |
Jun 30, 2016 | 7.830 | 8.250 | 7.050 | 8.030 | 76,288 | +0.26(+3.35%) |
Jun 29, 2016 | 7.220 | 8.190 | 6.762 | 7.770 | 41,275 | +0.63(+8.82%) |
Jun 28, 2016 | 6.610 | 7.190 | 6.520 | 7.140 | 86,071 | +0.44(+6.57%) |
Jun 27, 2016 | 5.820 | 6.930 | 5.820 | 6.700 | 99,635 | +0.70(+11.67%) |
Jun 24, 2016 | 5.250 | 6.130 | 5.250 | 6.000 | 821,613 | +0.65(+12.15%) |
Jun 23, 2016 | 5.110 | 5.570 | 4.900 | 5.350 | 112,623 | +0.32(+6.36%) |
Jun 22, 2016 | 5.990 | 5.990 | 5.020 | 5.030 | 35,200 | -0.02(-0.40%) |
Jun 21, 2016 | 5.250 | 5.250 | 4.950 | 5.050 | 53,922 | -0.12(-2.32%) |
Jun 20, 2016 | 5.500 | 6.000 | 5.130 | 5.170 | 62,348 | -0.23(-4.26%) |
Jun 17, 2016 | 5.380 | 5.670 | 5.380 | 5.400 | 35,850 | +0.06(+1.12%) |
Jun 16, 2016 | 5.370 | 5.460 | 5.080 | 5.340 | 34,571 | +0.03(+0.56%) |
Jun 15, 2016 | 5.210 | 5.920 | 5.040 | 5.310 | 45,342 | +0.07(+1.34%) |
Jun 14, 2016 | 5.410 | 5.490 | 5.100 | 5.240 | 25,713 | -0.17(-3.14%) |
Jun 13, 2016 | 5.630 | 5.720 | 5.380 | 5.410 | 48,448 | -0.35(-6.08%) |
Jun 10, 2016 | 5.920 | 6.100 | 5.391 | 5.760 | 65,547 | -0.14(-2.37%) |
Jun 09, 2016 | 5.800 | 6.200 | 5.800 | 5.900 | 38,547 | +0.15(+2.61%) |
Jun 08, 2016 | 5.520 | 5.910 | 5.500 | 5.750 | 259,397 | +0.23(+4.17%) |
Jun 07, 2016 | 5.680 | 5.800 | 5.510 | 5.520 | 41,068 | -0.14(-2.47%) |
Jun 06, 2016 | 5.770 | 5.840 | 5.540 | 5.660 | 34,063 | -0.22(-3.74%) |
Jun 03, 2016 | 6.090 | 6.100 | 5.770 | 5.880 | 24,804 | -0.23(-3.76%) |
Jun 02, 2016 | 6.300 | 6.990 | 5.935 | 6.110 | 108,912 | -0.09(-1.45%) |
Jun 01, 2016 | 6.260 | 6.500 | 6.030 | 6.200 | 35,433 | -0.18(-2.82%) |
May 31, 2016 | 6.540 | 6.650 | 6.260 | 6.380 | 20,630 | -0.14(-2.15%) |
May 27, 2016 | 6.650 | 6.520 | 6.520 | 6.520 | 17,200 | -0.14(-2.10%) |
May 26, 2016 | 6.790 | 6.900 | 6.620 | 6.660 | 14,253 | -0.13(-1.91%) |
May 25, 2016 | 7.650 | 7.650 | 6.770 | 6.790 | 33,811 | -0.18(-2.58%) |
May 24, 2016 | 7.780 | 7.780 | 6.500 | 6.970 | 37,560 | -0.19(-2.65%) |
May 23, 2016 | 7.440 | 7.440 | 7.110 | 7.160 | 10,149 | +0.00(+0.00%) |
May 20, 2016 | 7.010 | 7.700 | 6.970 | 7.160 | 8,401 | +0.19(+2.73%) |
May 19, 2016 | 7.260 | 7.800 | 6.870 | 6.970 | 14,085 | -0.43(-5.81%) |
May 18, 2016 | 7.620 | 7.870 | 7.240 | 7.400 | 11,656 | +0.13(+1.79%) |
May 17, 2016 | 8.120 | 8.400 | 7.210 | 7.270 | 15,360 | -0.36(-4.72%) |
May 16, 2016 | 7.590 | 7.710 | 7.230 | 7.630 | 6,705 | +0.41(+5.68%) |
May 13, 2016 | 7.190 | 7.320 | 7.000 | 7.220 | 6,780 | +0.02(+0.28%) |
May 12, 2016 | 7.470 | 7.515 | 7.190 | 7.200 | 7,878 | -0.15(-2.04%) |
May 11, 2016 | 6.980 | 7.700 | 6.980 | 7.350 | 14,014 | -0.39(-5.04%) |
May 10, 2016 | 7.860 | 7.900 | 7.465 | 7.740 | 12,477 | -0.05(-0.64%) |
May 09, 2016 | 7.800 | 7.980 | 7.450 | 7.790 | 14,142 | -0.11(-1.39%) |
May 06, 2016 | 8.600 | 8.600 | 7.810 | 7.900 | 15,381 | -1.07(-11.93%) |
May 05, 2016 | 8.900 | 9.070 | 8.470 | 8.970 | 27,879 | +0.25(+2.87%) |
May 04, 2016 | 8.930 | 9.090 | 8.630 | 8.720 | 12,280 | -0.37(-4.07%) |
May 03, 2016 | 9.460 | 9.460 | 9.050 | 9.090 | 6,686 | -0.61(-6.29%) |