Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.070 | 2.090 | 2.000 | 2.040 | 167,474 | -0.05(-2.39%) |
Apr 27, 2017 | 2.200 | 2.220 | 2.070 | 2.090 | 95,002 | -0.09(-4.13%) |
Apr 26, 2017 | 2.150 | 2.239 | 2.100 | 2.180 | 137,787 | +0.02(+0.93%) |
Apr 25, 2017 | 2.260 | 2.370 | 2.130 | 2.160 | 210,231 | -0.09(-4.00%) |
Apr 24, 2017 | 2.270 | 2.350 | 2.200 | 2.250 | 188,396 | +0.01(+0.45%) |
Apr 21, 2017 | 2.300 | 2.310 | 2.220 | 2.240 | 59,154 | -0.06(-2.61%) |
Apr 20, 2017 | 2.400 | 2.500 | 2.250 | 2.300 | 113,352 | -0.09(-3.77%) |
Apr 19, 2017 | 2.280 | 2.420 | 2.203 | 2.390 | 133,899 | +0.13(+5.75%) |
Apr 18, 2017 | 2.260 | 2.340 | 2.100 | 2.260 | 121,638 | -0.01(-0.44%) |
Apr 17, 2017 | 1.900 | 2.320 | 1.900 | 2.270 | 316,408 | +0.34(+17.62%) |
Apr 13, 2017 | 1.950 | 2.070 | 1.900 | 1.930 | 165,172 | -0.02(-1.03%) |
Apr 12, 2017 | 2.150 | 2.180 | 1.940 | 1.950 | 179,542 | -0.21(-9.72%) |
Apr 11, 2017 | 2.220 | 2.390 | 2.120 | 2.160 | 199,635 | -0.07(-3.14%) |
Apr 10, 2017 | 2.270 | 2.430 | 2.220 | 2.230 | 102,518 | -0.05(-2.19%) |
Apr 07, 2017 | 2.300 | 2.400 | 2.230 | 2.280 | 84,966 | -0.03(-1.30%) |
Apr 06, 2017 | 2.260 | 2.569 | 2.220 | 2.310 | 118,141 | +0.03(+1.32%) |
Apr 05, 2017 | 2.450 | 2.570 | 2.280 | 2.280 | 90,645 | -0.14(-5.79%) |
Apr 04, 2017 | 2.460 | 2.630 | 2.380 | 2.420 | 159,340 | -0.06(-2.42%) |
Apr 03, 2017 | 2.650 | 2.663 | 2.440 | 2.480 | 100,910 | -0.15(-5.70%) |
Mar 31, 2017 | 2.450 | 2.690 | 2.400 | 2.630 | 254,192 | +0.17(+6.91%) |
Mar 30, 2017 | 2.590 | 2.600 | 2.400 | 2.460 | 268,228 | -0.12(-4.65%) |
Mar 29, 2017 | 2.210 | 2.670 | 2.210 | 2.580 | 421,804 | +0.37(+16.74%) |
Mar 28, 2017 | 2.150 | 2.280 | 2.100 | 2.210 | 149,310 | +0.07(+3.27%) |
Mar 27, 2017 | 2.080 | 2.170 | 2.010 | 2.140 | 85,793 | +0.04(+1.90%) |
Mar 24, 2017 | 2.050 | 2.152 | 2.050 | 2.100 | 84,703 | +0.06(+2.94%) |
Mar 23, 2017 | 2.070 | 2.160 | 2.000 | 2.040 | 122,915 | +0.02(+0.99%) |
Mar 22, 2017 | 1.900 | 2.100 | 1.870 | 2.020 | 208,024 | +0.16(+8.60%) |
Mar 21, 2017 | 2.150 | 2.180 | 1.850 | 1.860 | 334,950 | -0.27(-12.68%) |
Mar 20, 2017 | 2.370 | 2.370 | 2.020 | 2.130 | 256,358 | -0.22(-9.36%) |
Mar 17, 2017 | 2.270 | 2.432 | 2.270 | 2.350 | 195,963 | +0.06(+2.62%) |
Mar 16, 2017 | 2.270 | 2.290 | 2.140 | 2.290 | 156,070 | +0.01(+0.44%) |
Mar 15, 2017 | 2.640 | 2.650 | 2.220 | 2.280 | 408,340 | -0.37(-13.96%) |
Mar 14, 2017 | 2.750 | 2.790 | 2.640 | 2.650 | 143,699 | -0.09(-3.28%) |
Mar 13, 2017 | 2.700 | 2.834 | 2.630 | 2.740 | 174,616 | +0.06(+2.24%) |
Mar 10, 2017 | 2.820 | 2.820 | 2.650 | 2.680 | 166,168 | -0.13(-4.63%) |
Mar 09, 2017 | 2.900 | 2.900 | 2.750 | 2.810 | 171,960 | -0.08(-2.77%) |
Mar 08, 2017 | 2.930 | 2.930 | 2.820 | 2.890 | 121,937 | +0.00(+0.00%) |
Mar 07, 2017 | 2.980 | 3.025 | 2.780 | 2.890 | 324,148 | -0.01(-0.34%) |
Mar 06, 2017 | 2.950 | 2.950 | 2.790 | 2.900 | 184,858 | -0.05(-1.69%) |
Mar 03, 2017 | 3.000 | 3.010 | 2.900 | 2.950 | 158,188 | -0.05(-1.67%) |
Mar 02, 2017 | 3.060 | 3.120 | 2.970 | 3.000 | 144,144 | -0.03(-0.99%) |
Mar 01, 2017 | 2.920 | 3.110 | 2.920 | 3.030 | 314,413 | +0.16(+5.57%) |
Feb 28, 2017 | 3.030 | 3.090 | 2.860 | 2.870 | 387,751 | -0.16(-5.28%) |
Feb 27, 2017 | 3.150 | 3.310 | 3.000 | 3.030 | 451,204 | +0.00(+0.00%) |
Feb 24, 2017 | 3.070 | 3.170 | 2.880 | 3.030 | 374,930 | -0.03(-0.98%) |
Feb 23, 2017 | 3.200 | 3.210 | 3.050 | 3.060 | 297,255 | -0.13(-4.08%) |
Feb 22, 2017 | 3.280 | 3.401 | 3.130 | 3.190 | 528,987 | -0.06(-1.85%) |
Feb 21, 2017 | 3.400 | 3.680 | 3.200 | 3.250 | 1,234,302 | +0.04(+1.25%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.11(+3.55%) | |
Feb 16, 2017 | 2.890 | 3.150 | 2.890 | 3.100 | 427,559 | +0.21(+7.27%) |
Feb 15, 2017 | 2.810 | 2.920 | 2.750 | 2.890 | 176,968 | +0.05(+1.76%) |
Feb 14, 2017 | 2.890 | 2.939 | 2.720 | 2.840 | 114,671 | -0.05(-1.73%) |
Feb 13, 2017 | 2.800 | 2.940 | 2.800 | 2.890 | 108,794 | +0.09(+3.21%) |
Feb 10, 2017 | 2.770 | 2.910 | 2.630 | 2.800 | 200,285 | +0.02(+0.72%) |
Feb 09, 2017 | 2.920 | 2.923 | 2.740 | 2.780 | 90,899 | -0.14(-4.79%) |
Feb 08, 2017 | 2.870 | 2.970 | 2.800 | 2.920 | 225,333 | +0.04(+1.39%) |
Feb 07, 2017 | 2.870 | 2.930 | 2.610 | 2.880 | 290,753 | +0.01(+0.35%) |
Feb 06, 2017 | 2.800 | 2.959 | 2.750 | 2.870 | 164,982 | +0.06(+2.14%) |
Feb 03, 2017 | 3.020 | 3.040 | 2.740 | 2.810 | 230,411 | -0.17(-5.70%) |
Feb 02, 2017 | 3.080 | 3.120 | 2.960 | 2.980 | 178,500 | -0.09(-2.93%) |
Feb 01, 2017 | 3.260 | 3.260 | 2.910 | 3.070 | 344,839 | -0.17(-5.25%) |
Jan 31, 2017 | 3.310 | 3.310 | 3.150 | 3.240 | 190,848 | -0.05(-1.52%) |
Jan 30, 2017 | 3.190 | 3.290 | 3.090 | 3.290 | 719,545 | +0.20(+6.47%) |
Jan 27, 2017 | 3.030 | 3.210 | 2.930 | 3.090 | 1,915,081 | -0.38(-10.95%) |
Jan 26, 2017 | 3.420 | 4.080 | 3.410 | 3.470 | 340,952 | +0.05(+1.46%) |
Jan 25, 2017 | 3.830 | 3.860 | 3.030 | 3.420 | 486,955 | -0.34(-9.04%) |
Jan 24, 2017 | 4.550 | 4.625 | 3.670 | 3.760 | 465,001 | -0.75(-16.63%) |
Jan 23, 2017 | 4.890 | 5.000 | 4.500 | 4.510 | 124,276 | -0.35(-7.20%) |
Jan 20, 2017 | 4.900 | 5.006 | 4.810 | 4.860 | 108,614 | +0.08(+1.67%) |
Jan 19, 2017 | 5.330 | 5.470 | 4.770 | 4.780 | 289,277 | -0.52(-9.81%) |
Jan 18, 2017 | 5.800 | 5.800 | 5.280 | 5.300 | 101,333 | -0.44(-7.67%) |
Jan 17, 2017 | 5.970 | 5.994 | 5.690 | 5.740 | 83,996 | -0.25(-4.17%) |
Jan 13, 2017 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Jan 12, 2017 | 5.450 | 5.900 | 5.370 | 5.890 | 88,496 | +0.43(+7.88%) |
Jan 11, 2017 | 5.500 | 5.710 | 5.200 | 5.460 | 176,321 | +0.06(+1.11%) |
Jan 10, 2017 | 5.700 | 5.804 | 5.360 | 5.400 | 126,075 | -0.31(-5.43%) |
Jan 09, 2017 | 6.450 | 6.460 | 5.695 | 5.710 | 171,302 | -0.74(-11.47%) |
Jan 06, 2017 | 6.840 | 6.840 | 6.410 | 6.450 | 68,142 | -0.30(-4.44%) |
Jan 05, 2017 | 6.880 | 6.900 | 6.660 | 6.750 | 20,344 | -0.10(-1.46%) |
Jan 04, 2017 | 6.910 | 7.020 | 6.770 | 6.850 | 58,624 | -0.04(-0.58%) |
Jan 03, 2017 | 7.190 | 7.292 | 6.850 | 6.890 | 59,209 | -0.17(-2.41%) |
Dec 30, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.39(-5.23%) | |
Dec 29, 2016 | 7.460 | 7.580 | 7.350 | 7.450 | 46,810 | +0.04(+0.54%) |
Dec 28, 2016 | 7.410 | 7.530 | 7.190 | 7.410 | 39,630 | +0.04(+0.54%) |
Dec 27, 2016 | 7.260 | 7.430 | 7.210 | 7.370 | 47,806 | +0.01(+0.14%) |
Dec 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.25(+3.52%) | |
Dec 22, 2016 | 7.110 | 7.190 | 6.950 | 7.110 | 28,207 | +0.05(+0.71%) |
Dec 21, 2016 | 7.280 | 7.350 | 6.980 | 7.060 | 48,993 | -0.18(-2.49%) |
Dec 20, 2016 | 7.060 | 7.250 | 6.940 | 7.240 | 34,998 | +0.22(+3.13%) |
Dec 19, 2016 | 7.015 | 7.210 | 6.990 | 7.020 | 51,258 | +0.06(+0.86%) |
Dec 16, 2016 | 6.990 | 7.000 | 6.900 | 6.960 | 59,917 | +0.01(+0.14%) |
Dec 15, 2016 | 6.960 | 7.020 | 6.800 | 6.950 | 36,112 | +0.06(+0.87%) |
Dec 14, 2016 | 7.000 | 7.060 | 6.870 | 6.890 | 29,037 | -0.12(-1.71%) |
Dec 13, 2016 | 7.250 | 7.250 | 6.840 | 7.010 | 40,079 | -0.14(-1.96%) |
Dec 12, 2016 | 7.300 | 7.320 | 7.070 | 7.150 | 38,217 | -0.13(-1.79%) |
Dec 09, 2016 | 7.250 | 7.440 | 7.150 | 7.280 | 20,420 | +0.13(+1.82%) |
Dec 08, 2016 | 7.230 | 7.360 | 7.100 | 7.150 | 38,413 | -0.13(-1.79%) |
Dec 07, 2016 | 7.330 | 7.540 | 7.150 | 7.280 | 22,347 | -0.12(-1.62%) |
Dec 06, 2016 | 7.581 | 7.581 | 7.350 | 7.400 | 36,249 | -0.10(-1.33%) |
Dec 05, 2016 | 7.150 | 7.630 | 7.081 | 7.500 | 45,578 | +0.44(+6.23%) |
Dec 02, 2016 | 7.100 | 7.330 | 7.050 | 7.060 | 39,880 | -0.07(-0.98%) |
Dec 01, 2016 | 7.480 | 7.480 | 7.090 | 7.130 | 39,743 | -0.28(-3.78%) |
Nov 30, 2016 | 8.010 | 8.190 | 7.360 | 7.410 | 47,499 | -0.53(-6.68%) |
Nov 29, 2016 | 8.350 | 8.350 | 7.860 | 7.940 | 32,253 | -0.37(-4.45%) |
Nov 28, 2016 | 8.600 | 8.710 | 8.100 | 8.310 | 61,475 | -0.21(-2.46%) |
Nov 25, 2016 | 7.850 | 8.620 | 7.850 | 8.520 | 31,310 | +0.60(+7.58%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 7.770 | 7.810 | 7.650 | 7.780 | 50,000 | -0.01(-0.13%) |
Nov 21, 2016 | 7.610 | 7.810 | 7.520 | 7.790 | 35,461 | +0.26(+3.45%) |
Nov 18, 2016 | 7.400 | 7.550 | 7.400 | 7.530 | 36,148 | +0.17(+2.31%) |
Nov 17, 2016 | 7.420 | 7.610 | 7.260 | 7.360 | 75,489 | +0.01(+0.14%) |
Nov 16, 2016 | 7.310 | 7.389 | 7.300 | 7.350 | 16,490 | +0.09(+1.24%) |
Nov 15, 2016 | 7.450 | 7.472 | 7.250 | 7.260 | 33,595 | -0.24(-3.20%) |
Nov 14, 2016 | 7.490 | 7.500 | 7.350 | 7.500 | 56,179 | +0.16(+2.18%) |
Nov 11, 2016 | 6.880 | 7.350 | 6.880 | 7.340 | 55,172 | +0.40(+5.76%) |
Nov 10, 2016 | 7.250 | 7.452 | 6.880 | 6.940 | 42,121 | -0.18(-2.53%) |
Nov 09, 2016 | 6.800 | 7.180 | 6.510 | 7.120 | 62,245 | +0.27(+3.94%) |
Nov 08, 2016 | 7.040 | 7.340 | 6.760 | 6.850 | 69,654 | -0.12(-1.72%) |
Nov 07, 2016 | 6.490 | 7.010 | 6.490 | 6.970 | 40,428 | +0.60(+9.42%) |
Nov 04, 2016 | 6.480 | 6.480 | 6.350 | 6.370 | 20,269 | -0.06(-0.93%) |
Nov 03, 2016 | 6.600 | 6.600 | 6.360 | 6.430 | 58,607 | -0.11(-1.68%) |
Nov 02, 2016 | 6.550 | 6.611 | 6.470 | 6.540 | 25,899 | -0.01(-0.15%) |
Nov 01, 2016 | 6.700 | 6.980 | 6.420 | 6.550 | 71,645 | -0.09(-1.36%) |
Oct 31, 2016 | 6.690 | 6.700 | 6.500 | 6.640 | 34,631 | +0.00(+0.00%) |
Oct 28, 2016 | 6.610 | 6.830 | 6.610 | 6.640 | 29,891 | +0.01(+0.15%) |
Oct 27, 2016 | 6.860 | 6.860 | 6.560 | 6.630 | 26,913 | -0.21(-3.07%) |
Oct 26, 2016 | 6.910 | 7.000 | 6.730 | 6.840 | 27,499 | -0.07(-1.01%) |
Oct 25, 2016 | 6.950 | 6.986 | 6.850 | 6.910 | 26,816 | -0.07(-1.00%) |
Oct 24, 2016 | 7.020 | 7.090 | 6.910 | 6.980 | 20,749 | +0.03(+0.43%) |
Oct 21, 2016 | 7.140 | 7.160 | 6.900 | 6.950 | 29,036 | -0.28(-3.87%) |
Oct 20, 2016 | 7.210 | 7.290 | 6.950 | 7.230 | 31,124 | -0.04(-0.55%) |
Oct 19, 2016 | 7.450 | 7.450 | 7.180 | 7.270 | 31,633 | -0.04(-0.55%) |
Oct 18, 2016 | 7.220 | 7.460 | 7.170 | 7.310 | 30,854 | +0.10(+1.39%) |
Oct 17, 2016 | 7.106 | 7.240 | 7.000 | 7.210 | 26,679 | +0.11(+1.55%) |
Oct 14, 2016 | 6.850 | 7.250 | 6.850 | 7.100 | 35,767 | +0.17(+2.45%) |
Oct 13, 2016 | 6.820 | 7.100 | 6.805 | 6.930 | 36,852 | +0.09(+1.32%) |
Oct 12, 2016 | 6.940 | 6.997 | 6.750 | 6.840 | 28,225 | -0.06(-0.87%) |
Oct 11, 2016 | 7.310 | 7.540 | 6.820 | 6.900 | 87,035 | -0.40(-5.48%) |
Oct 10, 2016 | 6.710 | 7.410 | 6.640 | 7.300 | 69,676 | +0.59(+8.79%) |
Oct 07, 2016 | 7.040 | 7.080 | 6.600 | 6.710 | 81,261 | -0.33(-4.69%) |
Oct 06, 2016 | 6.850 | 7.100 | 6.800 | 7.040 | 29,659 | +0.18(+2.62%) |
Oct 05, 2016 | 6.780 | 6.960 | 6.660 | 6.860 | 66,486 | +0.08(+1.18%) |
Oct 04, 2016 | 6.520 | 7.073 | 6.510 | 6.780 | 75,298 | +0.09(+1.35%) |
Oct 03, 2016 | 7.250 | 7.260 | 6.620 | 6.690 | 116,438 | -0.55(-7.60%) |
Sep 30, 2016 | 7.400 | 7.440 | 7.150 | 7.240 | 77,996 | -0.13(-1.76%) |
Sep 29, 2016 | 7.480 | 7.550 | 7.303 | 7.370 | 50,244 | -0.15(-1.99%) |
Sep 28, 2016 | 7.490 | 7.600 | 7.410 | 7.520 | 47,876 | -0.02(-0.27%) |
Sep 27, 2016 | 7.350 | 7.620 | 7.330 | 7.540 | 69,345 | +0.15(+2.03%) |
Sep 26, 2016 | 8.100 | 8.140 | 6.970 | 7.390 | 289,768 | -0.78(-9.55%) |
Sep 23, 2016 | 8.220 | 8.300 | 7.630 | 8.170 | 128,142 | +0.00(+0.00%) |
Sep 22, 2016 | 8.730 | 8.860 | 8.030 | 8.170 | 177,048 | -0.38(-4.44%) |
Sep 21, 2016 | 9.080 | 9.080 | 8.320 | 8.550 | 301,622 | -0.63(-6.86%) |
Sep 20, 2016 | 9.850 | 9.850 | 8.850 | 9.180 | 177,410 | -0.16(-1.71%) |
Sep 19, 2016 | 9.940 | 10.30 | 9.290 | 9.340 | 399,371 | +0.43(+4.83%) |
Sep 16, 2016 | 8.350 | 9.050 | 8.319 | 8.910 | 107,081 | +0.62(+7.48%) |
Sep 15, 2016 | 8.110 | 8.390 | 7.970 | 8.290 | 59,141 | +0.31(+3.88%) |
Sep 14, 2016 | 8.130 | 8.250 | 7.910 | 7.980 | 40,385 | -0.13(-1.60%) |
Sep 13, 2016 | 8.170 | 8.690 | 8.100 | 8.110 | 54,491 | -0.09(-1.10%) |
Sep 12, 2016 | 8.280 | 8.280 | 7.750 | 8.200 | 59,237 | +0.03(+0.37%) |
Sep 09, 2016 | 8.560 | 8.720 | 8.160 | 8.170 | 47,908 | -0.36(-4.22%) |
Sep 08, 2016 | 8.500 | 8.990 | 8.300 | 8.530 | 82,991 | +0.08(+0.95%) |
Sep 07, 2016 | 8.140 | 8.520 | 8.010 | 8.450 | 41,916 | +0.25(+3.05%) |
Sep 06, 2016 | 8.040 | 8.310 | 7.960 | 8.200 | 37,907 | +0.11(+1.36%) |
Sep 02, 2016 | 8.240 | 8.090 | 8.090 | 8.090 | 27,600 | -0.02(-0.25%) |
Sep 01, 2016 | 8.270 | 8.430 | 8.050 | 8.110 | 33,844 | -0.09(-1.10%) |
Aug 31, 2016 | 8.290 | 8.300 | 7.950 | 8.200 | 34,630 | -0.02(-0.24%) |
Aug 30, 2016 | 7.930 | 8.350 | 7.900 | 8.220 | 52,200 | +0.22(+2.75%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.760 | 8.000 | 47,310 | -0.11(-1.36%) |
Aug 26, 2016 | 7.750 | 8.220 | 7.620 | 8.110 | 77,676 | +0.30(+3.84%) |
Aug 25, 2016 | 7.400 | 7.950 | 7.210 | 7.810 | 53,383 | +0.34(+4.55%) |
Aug 24, 2016 | 7.740 | 7.990 | 7.350 | 7.470 | 82,424 | -0.32(-4.11%) |
Aug 23, 2016 | 7.860 | 8.000 | 7.550 | 7.790 | 40,845 | +0.00(+0.00%) |
Aug 22, 2016 | 7.420 | 8.090 | 7.320 | 7.790 | 124,671 | +0.32(+4.28%) |
Aug 19, 2016 | 7.310 | 7.500 | 7.110 | 7.470 | 96,928 | +0.17(+2.33%) |
Aug 18, 2016 | 7.000 | 7.400 | 6.910 | 7.300 | 94,252 | +0.22(+3.11%) |
Aug 17, 2016 | 7.100 | 7.400 | 6.950 | 7.080 | 63,976 | -0.18(-2.48%) |
Aug 16, 2016 | 7.140 | 7.346 | 6.820 | 7.260 | 41,874 | +0.25(+3.57%) |
Aug 15, 2016 | 6.870 | 7.130 | 6.830 | 7.010 | 62,774 | +0.09(+1.30%) |
Aug 12, 2016 | 7.010 | 7.790 | 6.870 | 6.920 | 116,806 | -0.29(-4.02%) |
Aug 11, 2016 | 6.920 | 7.270 | 6.580 | 7.210 | 55,682 | +0.21(+3.00%) |
Aug 10, 2016 | 6.960 | 7.000 | 6.820 | 7.000 | 52,330 | +0.16(+2.34%) |
Aug 09, 2016 | 6.450 | 6.969 | 6.450 | 6.840 | 40,129 | +0.26(+3.95%) |
Aug 08, 2016 | 6.620 | 6.650 | 6.390 | 6.580 | 38,310 | +0.07(+1.08%) |
Aug 05, 2016 | 6.500 | 6.600 | 6.450 | 6.510 | 54,844 | +0.11(+1.72%) |
Aug 04, 2016 | 6.350 | 6.440 | 6.350 | 6.400 | 22,536 | +0.07(+1.11%) |
Aug 03, 2016 | 6.530 | 6.550 | 6.300 | 6.330 | 37,205 | -0.17(-2.62%) |
Aug 02, 2016 | 6.470 | 6.650 | 6.420 | 6.500 | 23,052 | -0.02(-0.31%) |
Aug 01, 2016 | 6.620 | 6.750 | 6.430 | 6.520 | 22,095 | -0.05(-0.76%) |
Jul 29, 2016 | 6.360 | 6.640 | 6.360 | 6.570 | 25,643 | +0.08(+1.23%) |
Jul 28, 2016 | 6.500 | 6.530 | 6.350 | 6.490 | 37,524 | +0.07(+1.09%) |
Jul 27, 2016 | 6.100 | 6.420 | 6.100 | 6.420 | 28,306 | +0.34(+5.59%) |
Jul 26, 2016 | 6.330 | 6.550 | 5.820 | 6.080 | 76,746 | -0.30(-4.70%) |
Jul 25, 2016 | 6.240 | 6.470 | 6.030 | 6.380 | 63,595 | +0.20(+3.24%) |
Jul 22, 2016 | 6.020 | 6.200 | 5.920 | 6.180 | 14,034 | +0.16(+2.66%) |
Jul 21, 2016 | 5.990 | 6.250 | 5.820 | 6.020 | 68,256 | -0.02(-0.33%) |
Jul 20, 2016 | 6.230 | 6.250 | 5.980 | 6.040 | 63,073 | -0.19(-3.05%) |
Jul 19, 2016 | 5.760 | 6.340 | 5.760 | 6.230 | 59,468 | +0.44(+7.60%) |
Jul 18, 2016 | 6.550 | 6.680 | 5.550 | 5.790 | 210,194 | -0.84(-12.67%) |
Jul 15, 2016 | 6.890 | 7.080 | 6.503 | 6.630 | 83,707 | -0.16(-2.36%) |
Jul 14, 2016 | 6.900 | 7.090 | 6.752 | 6.790 | 63,080 | -0.11(-1.59%) |
Jul 13, 2016 | 7.200 | 7.200 | 6.770 | 6.900 | 45,912 | -0.30(-4.17%) |
Jul 12, 2016 | 6.860 | 7.200 | 6.820 | 7.200 | 124,802 | +0.19(+2.71%) |
Jul 11, 2016 | 7.400 | 7.400 | 6.750 | 7.010 | 71,088 | -0.34(-4.63%) |
Jul 08, 2016 | 7.240 | 7.500 | 7.230 | 7.350 | 77,380 | +0.12(+1.66%) |
Jul 07, 2016 | 6.910 | 7.350 | 6.800 | 7.230 | 132,999 | +0.36(+5.24%) |
Jul 05, 2016 | 6.750 | 6.990 | 6.605 | 6.870 | 54,088 | +0.21(+3.15%) |
Jul 01, 2016 | 7.000 | 6.660 | 6.660 | 6.660 | 58,100 | -0.19(-2.77%) |
Jun 30, 2016 | 6.930 | 6.930 | 6.370 | 6.850 | 70,640 | -0.08(-1.15%) |
Jun 29, 2016 | 7.310 | 7.310 | 6.490 | 6.930 | 108,947 | +0.53(+8.28%) |
Jun 28, 2016 | 7.190 | 7.190 | 6.280 | 6.400 | 147,115 | -0.26(-3.90%) |
Jun 27, 2016 | 7.060 | 7.350 | 6.450 | 6.660 | 129,405 | -0.40(-5.67%) |
Jun 24, 2016 | 6.650 | 7.310 | 6.650 | 7.060 | 1,172,222 | +0.15(+2.17%) |
Jun 23, 2016 | 6.900 | 6.990 | 6.680 | 6.910 | 86,276 | +0.00(+0.00%) |
Jun 22, 2016 | 6.850 | 6.940 | 6.650 | 6.910 | 60,283 | +0.00(+0.00%) |
Jun 21, 2016 | 6.700 | 6.960 | 6.700 | 6.910 | 51,374 | +0.00(+0.00%) |
Jun 20, 2016 | 6.800 | 6.990 | 6.680 | 6.910 | 51,108 | +0.08(+1.17%) |
Jun 17, 2016 | 7.000 | 7.000 | 6.650 | 6.830 | 231,160 | -0.17(-2.43%) |
Jun 16, 2016 | 6.950 | 7.130 | 6.660 | 7.000 | 71,753 | +0.07(+1.01%) |
Jun 15, 2016 | 7.030 | 7.200 | 6.861 | 6.930 | 76,012 | -0.15(-2.12%) |
Jun 14, 2016 | 7.410 | 7.410 | 6.760 | 7.080 | 90,129 | +0.04(+0.57%) |
Jun 13, 2016 | 8.300 | 8.750 | 7.020 | 7.040 | 125,031 | -1.61(-18.61%) |
Jun 10, 2016 | 8.380 | 8.750 | 8.290 | 8.650 | 93,305 | +0.30(+3.59%) |
Jun 09, 2016 | 8.080 | 8.600 | 8.080 | 8.350 | 71,212 | -0.05(-0.60%) |
Jun 08, 2016 | 8.070 | 8.650 | 8.040 | 8.400 | 68,031 | +0.22(+2.69%) |
Jun 07, 2016 | 8.400 | 8.400 | 6.940 | 8.180 | 125,126 | -0.07(-0.85%) |
Jun 06, 2016 | 6.780 | 8.600 | 6.780 | 8.250 | 98,725 | +1.36(+19.74%) |
Jun 03, 2016 | 6.890 | 7.000 | 6.720 | 6.890 | 11,800 | -0.11(-1.57%) |
Jun 02, 2016 | 6.950 | 7.150 | 6.870 | 7.000 | 22,926 | +0.05(+0.72%) |
Jun 01, 2016 | 7.000 | 7.000 | 6.800 | 6.950 | 18,234 | -0.04(-0.57%) |
May 31, 2016 | 7.080 | 7.090 | 6.840 | 6.990 | 24,343 | +0.00(+0.00%) |
May 27, 2016 | 7.030 | 6.990 | 6.990 | 6.990 | 12,000 | -0.19(-2.65%) |
May 26, 2016 | 7.200 | 7.200 | 6.820 | 7.180 | 20,071 | -0.06(-0.83%) |
May 25, 2016 | 7.270 | 7.270 | 6.870 | 7.240 | 28,799 | +0.09(+1.26%) |
May 24, 2016 | 6.870 | 7.200 | 6.740 | 7.150 | 42,057 | +0.25(+3.62%) |
May 23, 2016 | 6.730 | 7.000 | 6.730 | 6.900 | 41,335 | -0.06(-0.86%) |
May 20, 2016 | 6.750 | 7.000 | 6.750 | 6.960 | 44,352 | +0.02(+0.29%) |
May 19, 2016 | 6.870 | 6.980 | 6.720 | 6.940 | 26,941 | +0.22(+3.27%) |
May 18, 2016 | 6.870 | 7.090 | 6.660 | 6.720 | 36,714 | -0.11(-1.61%) |
May 17, 2016 | 7.280 | 7.280 | 6.750 | 6.830 | 27,389 | -0.41(-5.66%) |
May 16, 2016 | 7.030 | 7.340 | 7.030 | 7.240 | 15,874 | +0.16(+2.26%) |
May 13, 2016 | 7.360 | 7.500 | 6.920 | 7.080 | 37,526 | -0.40(-5.35%) |
May 12, 2016 | 7.190 | 7.740 | 7.110 | 7.480 | 28,886 | +0.37(+5.20%) |
May 11, 2016 | 7.150 | 7.490 | 7.000 | 7.110 | 40,689 | -0.11(-1.52%) |
May 10, 2016 | 7.220 | 7.490 | 7.120 | 7.220 | 36,278 | -0.02(-0.28%) |
May 09, 2016 | 7.200 | 7.381 | 7.000 | 7.240 | 54,026 | +0.01(+0.14%) |
May 06, 2016 | 7.720 | 7.770 | 6.960 | 7.230 | 121,987 | -0.57(-7.31%) |
May 05, 2016 | 8.450 | 8.450 | 7.700 | 7.800 | 46,630 | -0.66(-7.80%) |
May 04, 2016 | 8.410 | 8.490 | 8.310 | 8.460 | 27,103 | +0.05(+0.59%) |
May 03, 2016 | 8.380 | 8.410 | 8.269 | 8.410 | 85,324 | +0.11(+1.33%) |