Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.680 | 2.680 | 2.550 | 2.570 | 71,574 | -0.12(-4.46%) |
Jan 30, 2017 | 2.650 | 2.720 | 2.560 | 2.690 | 47,326 | +0.11(+4.26%) |
Jan 27, 2017 | 2.540 | 2.610 | 2.490 | 2.580 | 89,435 | +0.04(+1.57%) |
Jan 26, 2017 | 2.600 | 2.600 | 2.495 | 2.540 | 28,712 | +0.01(+0.40%) |
Jan 25, 2017 | 2.450 | 2.590 | 2.420 | 2.530 | 62,622 | +0.09(+3.69%) |
Jan 24, 2017 | 2.540 | 2.565 | 2.430 | 2.440 | 68,862 | -0.13(-5.06%) |
Jan 23, 2017 | 2.650 | 2.650 | 2.530 | 2.570 | 36,824 | -0.12(-4.46%) |
Jan 20, 2017 | 2.680 | 2.730 | 2.600 | 2.690 | 5,429 | +0.05(+1.89%) |
Jan 19, 2017 | 2.660 | 2.720 | 2.550 | 2.640 | 27,307 | -0.02(-0.75%) |
Jan 18, 2017 | 2.670 | 2.680 | 2.601 | 2.660 | 5,910 | +0.08(+3.10%) |
Jan 17, 2017 | 2.630 | 2.710 | 2.550 | 2.580 | 17,896 | -0.05(-1.90%) |
Jan 13, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.11(+4.37%) | |
Jan 12, 2017 | 2.640 | 2.732 | 2.480 | 2.520 | 53,674 | -0.16(-5.97%) |
Jan 11, 2017 | 2.630 | 2.710 | 2.611 | 2.680 | 3,775 | +0.01(+0.37%) |
Jan 10, 2017 | 2.640 | 2.800 | 2.600 | 2.670 | 37,511 | +0.00(+0.00%) |
Jan 09, 2017 | 2.750 | 2.800 | 2.660 | 2.670 | 33,904 | -0.08(-2.91%) |
Jan 06, 2017 | 2.700 | 2.770 | 2.665 | 2.750 | 21,681 | +0.03(+1.10%) |
Jan 05, 2017 | 2.710 | 2.770 | 2.700 | 2.720 | 22,013 | +0.03(+1.12%) |
Jan 04, 2017 | 2.610 | 2.730 | 2.607 | 2.690 | 17,367 | +0.09(+3.46%) |
Jan 03, 2017 | 2.550 | 2.780 | 2.550 | 2.600 | 36,492 | +0.04(+1.56%) |
Dec 30, 2016 | 2.560 | 2.560 | 2.560 | 0 | +0.07(+2.81%) | |
Dec 29, 2016 | 2.460 | 2.700 | 2.460 | 2.490 | 28,803 | -0.06(-2.35%) |
Dec 28, 2016 | 2.470 | 2.650 | 2.460 | 2.550 | 20,943 | -0.04(-1.54%) |
Dec 27, 2016 | 2.440 | 2.590 | 2.330 | 2.590 | 101,555 | +0.14(+5.71%) |
Dec 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.10(-3.92%) | |
Dec 22, 2016 | 2.678 | 2.678 | 2.550 | 2.550 | 27,457 | -0.17(-6.25%) |
Dec 21, 2016 | 2.720 | 2.730 | 2.650 | 2.720 | 19,785 | +0.02(+0.74%) |
Dec 20, 2016 | 2.716 | 2.760 | 2.664 | 2.700 | 34,055 | +0.01(+0.37%) |
Dec 19, 2016 | 2.860 | 2.860 | 2.580 | 2.690 | 94,722 | -0.13(-4.61%) |
Dec 16, 2016 | 2.800 | 2.950 | 2.730 | 2.820 | 144,530 | +0.06(+2.17%) |
Dec 15, 2016 | 2.600 | 2.860 | 2.600 | 2.760 | 115,726 | -0.13(-4.50%) |
Dec 14, 2016 | 2.810 | 2.890 | 2.650 | 2.890 | 110,743 | +0.09(+3.21%) |
Dec 13, 2016 | 2.960 | 2.960 | 2.800 | 2.800 | 96,344 | -0.19(-6.35%) |
Dec 12, 2016 | 3.100 | 3.100 | 2.880 | 2.990 | 57,034 | -0.13(-4.17%) |
Dec 09, 2016 | 3.090 | 3.330 | 3.010 | 3.120 | 23,027 | -0.02(-0.64%) |
Dec 08, 2016 | 3.100 | 3.211 | 3.000 | 3.140 | 29,228 | -0.01(-0.32%) |
Dec 07, 2016 | 3.000 | 3.180 | 3.000 | 3.150 | 19,342 | +0.08(+2.69%) |
Dec 06, 2016 | 2.940 | 3.080 | 2.935 | 3.068 | 20,627 | +0.13(+4.34%) |
Dec 05, 2016 | 3.050 | 3.050 | 2.900 | 2.940 | 48,617 | -0.11(-3.61%) |
Dec 02, 2016 | 3.070 | 3.100 | 3.050 | 3.050 | 10,170 | -0.02(-0.65%) |
Dec 01, 2016 | 3.180 | 3.250 | 3.060 | 3.070 | 29,266 | -0.24(-7.25%) |
Nov 30, 2016 | 3.130 | 3.416 | 3.130 | 3.310 | 49,634 | +0.08(+2.48%) |
Nov 29, 2016 | 3.250 | 3.310 | 3.170 | 3.230 | 77,294 | -0.02(-0.62%) |
Nov 28, 2016 | 3.170 | 3.270 | 3.100 | 3.250 | 78,729 | +0.03(+0.93%) |
Nov 25, 2016 | 3.120 | 3.260 | 3.120 | 3.220 | 39,129 | +0.10(+3.21%) |
Nov 23, 2016 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) | |
Nov 22, 2016 | 3.090 | 3.190 | 3.066 | 3.100 | 54,856 | -0.03(-0.96%) |
Nov 21, 2016 | 3.200 | 3.250 | 3.050 | 3.130 | 80,100 | -0.03(-0.95%) |
Nov 18, 2016 | 3.050 | 3.230 | 3.050 | 3.160 | 39,419 | +0.13(+4.29%) |
Nov 17, 2016 | 3.074 | 3.230 | 2.890 | 3.030 | 84,085 | +0.01(+0.33%) |
Nov 16, 2016 | 2.800 | 3.130 | 2.800 | 3.020 | 49,043 | +0.22(+7.86%) |
Nov 15, 2016 | 2.800 | 2.960 | 2.790 | 2.800 | 93,742 | +0.06(+2.19%) |
Nov 14, 2016 | 2.800 | 2.838 | 2.720 | 2.740 | 66,169 | -0.05(-1.79%) |
Nov 11, 2016 | 2.910 | 2.990 | 2.760 | 2.790 | 47,237 | -0.12(-4.12%) |
Nov 10, 2016 | 2.980 | 2.980 | 2.850 | 2.910 | 62,206 | -0.09(-3.00%) |
Nov 09, 2016 | 2.900 | 3.139 | 2.900 | 3.000 | 19,760 | +0.07(+2.39%) |
Nov 08, 2016 | 3.000 | 3.070 | 2.930 | 2.930 | 130,127 | +0.01(+0.34%) |
Nov 07, 2016 | 2.920 | 3.180 | 2.920 | 2.920 | 66,927 | +0.01(+0.34%) |
Nov 04, 2016 | 2.910 | 3.140 | 2.900 | 2.910 | 50,827 | +0.08(+2.83%) |
Nov 03, 2016 | 3.220 | 3.270 | 2.830 | 2.830 | 176,282 | -0.41(-12.65%) |
Nov 02, 2016 | 3.370 | 3.500 | 3.220 | 3.240 | 48,945 | -0.17(-4.99%) |
Nov 01, 2016 | 3.360 | 3.640 | 3.360 | 3.410 | 130,327 | +0.05(+1.49%) |
Oct 31, 2016 | 3.550 | 3.560 | 3.330 | 3.360 | 78,132 | -0.19(-5.22%) |
Oct 28, 2016 | 3.550 | 3.620 | 3.500 | 3.545 | 19,504 | +0.04(+1.00%) |
Oct 27, 2016 | 3.700 | 3.850 | 3.500 | 3.510 | 69,404 | -0.20(-5.39%) |
Oct 26, 2016 | 3.860 | 3.861 | 3.710 | 3.710 | 30,922 | -0.16(-4.13%) |
Oct 25, 2016 | 3.780 | 4.050 | 3.700 | 3.870 | 71,239 | +0.12(+3.20%) |
Oct 24, 2016 | 3.880 | 3.940 | 3.740 | 3.750 | 60,063 | -0.16(-4.09%) |
Oct 21, 2016 | 3.810 | 3.910 | 3.750 | 3.910 | 10,886 | +0.12(+3.17%) |
Oct 20, 2016 | 4.100 | 4.100 | 3.780 | 3.790 | 45,188 | -0.09(-2.32%) |
Oct 19, 2016 | 3.760 | 4.040 | 3.760 | 3.880 | 53,978 | +0.15(+4.02%) |
Oct 18, 2016 | 3.770 | 3.880 | 3.720 | 3.730 | 43,382 | -0.04(-1.06%) |
Oct 17, 2016 | 3.750 | 3.800 | 3.750 | 3.770 | 24,871 | +0.00(+0.00%) |
Oct 14, 2016 | 3.880 | 3.950 | 3.750 | 3.770 | 55,653 | -0.12(-3.08%) |
Oct 13, 2016 | 4.070 | 4.070 | 3.760 | 3.890 | 80,174 | -0.21(-5.12%) |
Oct 12, 2016 | 3.920 | 4.100 | 3.900 | 4.100 | 60,622 | +0.20(+5.13%) |
Oct 11, 2016 | 3.890 | 3.970 | 3.830 | 3.900 | 38,592 | +0.01(+0.26%) |
Oct 10, 2016 | 3.820 | 3.990 | 3.820 | 3.890 | 29,200 | +0.11(+2.91%) |
Oct 07, 2016 | 3.950 | 3.960 | 3.750 | 3.780 | 57,384 | -0.20(-5.03%) |
Oct 06, 2016 | 4.070 | 4.260 | 3.950 | 3.980 | 45,515 | -0.12(-2.93%) |
Oct 05, 2016 | 4.120 | 4.150 | 4.100 | 4.100 | 21,505 | +0.02(+0.49%) |
Oct 04, 2016 | 4.250 | 4.250 | 3.900 | 4.080 | 109,971 | -0.13(-3.09%) |
Oct 03, 2016 | 3.880 | 4.280 | 3.840 | 4.210 | 233,515 | +0.36(+9.35%) |
Sep 30, 2016 | 4.010 | 4.030 | 3.578 | 3.850 | 570,812 | -0.22(-5.41%) |
Sep 29, 2016 | 4.700 | 4.800 | 4.030 | 4.070 | 373,209 | -0.66(-13.95%) |
Sep 28, 2016 | 5.010 | 5.050 | 4.730 | 4.730 | 124,521 | -0.32(-6.34%) |
Sep 27, 2016 | 5.020 | 5.190 | 5.010 | 5.050 | 40,917 | +0.00(+0.00%) |
Sep 26, 2016 | 5.050 | 5.160 | 5.035 | 5.050 | 22,591 | +0.00(+0.00%) |
Sep 23, 2016 | 5.040 | 5.170 | 5.040 | 5.050 | 53,689 | -0.04(-0.79%) |
Sep 22, 2016 | 5.120 | 5.190 | 5.030 | 5.090 | 53,305 | -0.06(-1.17%) |
Sep 21, 2016 | 5.180 | 5.322 | 5.100 | 5.150 | 35,045 | -0.07(-1.34%) |
Sep 20, 2016 | 5.070 | 5.220 | 5.010 | 5.220 | 41,513 | +0.17(+3.37%) |
Sep 19, 2016 | 5.090 | 5.151 | 5.030 | 5.050 | 23,806 | -0.03(-0.59%) |
Sep 16, 2016 | 5.180 | 5.230 | 5.080 | 5.080 | 20,341 | -0.09(-1.74%) |
Sep 15, 2016 | 5.270 | 5.330 | 5.170 | 5.170 | 20,622 | -0.07(-1.34%) |
Sep 14, 2016 | 5.310 | 5.310 | 5.240 | 5.240 | 22,247 | -0.05(-0.95%) |
Sep 13, 2016 | 5.300 | 5.330 | 5.209 | 5.290 | 28,123 | +0.01(+0.19%) |
Sep 12, 2016 | 5.260 | 5.340 | 5.260 | 5.280 | 24,277 | -0.07(-1.31%) |
Sep 09, 2016 | 5.490 | 5.650 | 5.340 | 5.350 | 57,346 | -0.24(-4.29%) |
Sep 08, 2016 | 5.600 | 5.680 | 5.520 | 5.590 | 25,556 | -0.01(-0.18%) |
Sep 07, 2016 | 5.550 | 5.730 | 5.550 | 5.600 | 90,588 | +0.09(+1.63%) |
Sep 06, 2016 | 5.430 | 5.640 | 5.370 | 5.510 | 31,564 | +0.13(+2.42%) |
Sep 02, 2016 | 5.330 | 5.380 | 5.380 | 5.380 | 80,000 | +0.00(+0.00%) |
Sep 01, 2016 | 5.540 | 5.580 | 5.380 | 5.380 | 47,743 | -0.23(-4.10%) |
Aug 31, 2016 | 5.450 | 5.644 | 5.430 | 5.610 | 44,857 | +0.10(+1.81%) |
Aug 30, 2016 | 5.610 | 5.750 | 5.480 | 5.510 | 54,323 | -0.17(-2.99%) |
Aug 29, 2016 | 5.600 | 5.720 | 5.520 | 5.680 | 21,136 | +0.10(+1.79%) |
Aug 26, 2016 | 5.540 | 5.600 | 5.450 | 5.580 | 24,927 | +0.00(+0.00%) |
Aug 25, 2016 | 5.420 | 5.630 | 5.370 | 5.580 | 47,509 | +0.14(+2.57%) |
Aug 24, 2016 | 5.660 | 5.660 | 5.010 | 5.440 | 112,750 | -0.28(-4.90%) |
Aug 23, 2016 | 5.790 | 5.890 | 5.600 | 5.720 | 149,750 | -0.09(-1.55%) |
Aug 22, 2016 | 5.600 | 6.080 | 5.552 | 5.810 | 461,125 | +0.19(+3.38%) |
Aug 19, 2016 | 5.100 | 6.041 | 5.100 | 5.620 | 517,451 | +0.20(+3.69%) |
Aug 18, 2016 | 5.230 | 5.500 | 5.160 | 5.420 | 278,394 | +0.10(+1.88%) |
Aug 17, 2016 | 5.760 | 5.860 | 5.148 | 5.320 | 208,571 | -0.40(-6.99%) |
Aug 16, 2016 | 5.940 | 5.980 | 5.720 | 5.720 | 34,070 | -0.25(-4.19%) |
Aug 15, 2016 | 6.000 | 6.040 | 5.960 | 5.970 | 93,995 | -0.08(-1.24%) |
Aug 12, 2016 | 5.970 | 6.110 | 5.913 | 6.045 | 148,231 | +0.14(+2.46%) |
Aug 11, 2016 | 5.950 | 6.160 | 5.880 | 5.900 | 118,300 | -0.02(-0.34%) |
Aug 10, 2016 | 5.990 | 5.990 | 5.890 | 5.920 | 41,446 | -0.07(-1.17%) |
Aug 09, 2016 | 6.010 | 6.050 | 5.880 | 5.990 | 64,009 | +0.02(+0.34%) |
Aug 08, 2016 | 5.992 | 6.020 | 5.820 | 5.970 | 40,371 | -0.02(-0.33%) |
Aug 05, 2016 | 6.000 | 6.030 | 5.940 | 5.990 | 46,074 | +0.01(+0.17%) |
Aug 04, 2016 | 6.040 | 6.059 | 5.960 | 5.980 | 84,459 | -0.06(-0.99%) |
Aug 03, 2016 | 5.930 | 6.100 | 5.800 | 6.040 | 50,703 | +0.13(+2.20%) |
Aug 02, 2016 | 6.000 | 6.310 | 5.900 | 5.910 | 42,851 | -0.07(-1.17%) |
Aug 01, 2016 | 6.040 | 6.040 | 5.900 | 5.980 | 75,755 | +0.00(+0.00%) |
Jul 29, 2016 | 6.050 | 6.160 | 5.900 | 5.980 | 159,789 | -0.09(-1.48%) |
Jul 28, 2016 | 6.160 | 6.170 | 6.050 | 6.070 | 49,524 | -0.08(-1.30%) |
Jul 27, 2016 | 6.150 | 6.220 | 6.100 | 6.150 | 51,006 | -0.03(-0.49%) |
Jul 26, 2016 | 6.290 | 6.479 | 6.160 | 6.180 | 75,424 | -0.10(-1.59%) |
Jul 25, 2016 | 6.600 | 6.600 | 6.220 | 6.280 | 131,456 | -0.30(-4.56%) |
Jul 22, 2016 | 6.640 | 6.750 | 6.530 | 6.580 | 51,952 | -0.12(-1.79%) |
Jul 21, 2016 | 6.670 | 6.840 | 6.640 | 6.700 | 45,803 | -0.07(-1.03%) |
Jul 20, 2016 | 6.620 | 6.840 | 6.600 | 6.770 | 65,788 | +0.07(+1.04%) |
Jul 19, 2016 | 6.710 | 6.790 | 6.620 | 6.700 | 55,395 | -0.01(-0.15%) |
Jul 18, 2016 | 6.520 | 6.880 | 6.520 | 6.710 | 39,413 | -0.17(-2.47%) |
Jul 15, 2016 | 6.750 | 6.950 | 6.670 | 6.880 | 76,480 | +0.08(+1.18%) |
Jul 14, 2016 | 6.920 | 6.920 | 6.700 | 6.800 | 70,539 | -0.01(-0.15%) |
Jul 13, 2016 | 6.730 | 6.900 | 6.650 | 6.810 | 91,966 | +0.06(+0.89%) |
Jul 12, 2016 | 6.830 | 6.860 | 6.690 | 6.750 | 71,728 | -0.05(-0.74%) |
Jul 11, 2016 | 6.580 | 6.900 | 6.517 | 6.800 | 103,398 | +0.18(+2.72%) |
Jul 08, 2016 | 6.610 | 6.760 | 6.590 | 6.620 | 40,577 | +0.03(+0.46%) |
Jul 07, 2016 | 6.790 | 6.910 | 6.520 | 6.590 | 54,819 | +0.29(+4.60%) |
Jul 05, 2016 | 6.420 | 6.553 | 6.260 | 6.300 | 240,239 | -0.21(-3.23%) |
Jul 01, 2016 | 6.520 | 6.510 | 6.510 | 6.510 | 87,400 | +0.03(+0.46%) |
Jun 30, 2016 | 6.440 | 6.480 | 6.290 | 6.480 | 126,540 | +0.02(+0.31%) |
Jun 29, 2016 | 6.430 | 6.630 | 6.400 | 6.460 | 50,415 | +0.03(+0.47%) |
Jun 28, 2016 | 6.400 | 6.630 | 6.131 | 6.430 | 112,023 | +0.06(+0.94%) |
Jun 27, 2016 | 6.600 | 6.860 | 6.230 | 6.370 | 160,039 | -0.47(-6.87%) |
Jun 24, 2016 | 6.650 | 6.900 | 6.650 | 6.840 | 86,743 | -0.11(-1.58%) |
Jun 23, 2016 | 6.800 | 6.950 | 6.611 | 6.950 | 66,498 | +0.22(+3.27%) |
Jun 22, 2016 | 6.620 | 6.800 | 6.510 | 6.730 | 50,057 | +0.08(+1.20%) |
Jun 21, 2016 | 6.830 | 6.920 | 6.650 | 6.650 | 44,643 | -0.21(-3.06%) |
Jun 20, 2016 | 6.800 | 6.931 | 6.558 | 6.860 | 46,796 | +0.11(+1.63%) |
Jun 17, 2016 | 6.740 | 6.920 | 6.670 | 6.750 | 37,970 | -0.05(-0.74%) |
Jun 16, 2016 | 6.950 | 7.170 | 6.700 | 6.800 | 83,088 | -0.29(-4.09%) |
Jun 15, 2016 | 6.800 | 7.300 | 6.670 | 7.090 | 248,017 | +0.38(+5.66%) |
Jun 14, 2016 | 6.700 | 6.930 | 6.550 | 6.710 | 233,303 | -0.08(-1.18%) |
Jun 13, 2016 | 6.480 | 6.920 | 6.220 | 6.790 | 451,486 | +0.16(+2.41%) |
Jun 10, 2016 | 6.990 | 7.030 | 6.550 | 6.630 | 388,809 | -0.38(-5.42%) |
Jun 09, 2016 | 7.150 | 7.220 | 6.940 | 7.010 | 131,476 | -0.25(-3.44%) |
Jun 08, 2016 | 7.280 | 7.280 | 7.071 | 7.260 | 132,800 | -0.04(-0.55%) |
Jun 07, 2016 | 7.200 | 7.440 | 7.160 | 7.300 | 253,173 | +0.10(+1.39%) |
Jun 06, 2016 | 7.070 | 7.222 | 7.060 | 7.200 | 65,989 | +0.08(+1.12%) |
Jun 03, 2016 | 7.010 | 7.240 | 7.000 | 7.120 | 110,830 | +0.01(+0.14%) |
Jun 02, 2016 | 7.170 | 7.250 | 6.960 | 7.110 | 87,533 | -0.09(-1.25%) |
Jun 01, 2016 | 7.200 | 7.270 | 6.930 | 7.200 | 162,756 | -0.05(-0.69%) |
May 31, 2016 | 7.200 | 7.560 | 7.200 | 7.250 | 118,087 | +0.01(+0.14%) |
May 27, 2016 | 7.170 | 7.240 | 7.240 | 7.240 | 166,400 | +0.10(+1.40%) |
May 26, 2016 | 7.000 | 7.280 | 6.740 | 7.140 | 214,688 | +0.14(+2.00%) |
May 25, 2016 | 7.740 | 7.895 | 7.000 | 7.000 | 325,835 | -0.80(-10.26%) |
May 24, 2016 | 8.450 | 8.450 | 7.740 | 7.800 | 272,037 | -0.40(-4.88%) |
May 23, 2016 | 8.270 | 8.290 | 8.000 | 8.200 | 123,739 | -0.14(-1.68%) |
May 20, 2016 | 8.510 | 8.520 | 8.250 | 8.340 | 105,824 | -0.20(-2.34%) |
May 19, 2016 | 8.700 | 8.780 | 8.370 | 8.540 | 125,782 | -0.23(-2.62%) |
May 18, 2016 | 8.650 | 8.970 | 8.560 | 8.770 | 195,997 | +0.04(+0.46%) |
May 17, 2016 | 8.350 | 9.130 | 8.350 | 8.730 | 185,786 | +0.31(+3.68%) |
May 16, 2016 | 8.210 | 8.610 | 8.100 | 8.420 | 139,684 | +0.33(+4.08%) |
May 13, 2016 | 8.140 | 8.260 | 7.860 | 8.090 | 106,721 | -0.12(-1.46%) |
May 12, 2016 | 8.660 | 8.660 | 8.010 | 8.210 | 167,996 | -0.45(-5.20%) |
May 11, 2016 | 8.800 | 8.960 | 8.500 | 8.660 | 132,599 | -0.12(-1.37%) |
May 10, 2016 | 8.900 | 9.070 | 8.700 | 8.780 | 229,942 | -0.20(-2.23%) |
May 09, 2016 | 9.030 | 9.130 | 8.820 | 8.980 | 451,655 | -0.15(-1.64%) |
May 06, 2016 | 8.970 | 9.390 | 8.960 | 9.130 | 286,892 | +0.17(+1.90%) |
May 05, 2016 | 8.430 | 9.650 | 8.430 | 8.960 | 519,151 | +0.62(+7.43%) |
May 04, 2016 | 8.180 | 8.570 | 8.180 | 8.340 | 94,175 | +0.14(+1.71%) |
May 03, 2016 | 8.360 | 8.499 | 8.120 | 8.200 | 94,614 | -0.28(-3.30%) |
May 02, 2016 | 8.360 | 8.600 | 8.270 | 8.480 | 93,558 | +0.21(+2.54%) |
Apr 29, 2016 | 8.310 | 8.430 | 8.220 | 8.270 | 42,921 | -0.04(-0.48%) |
Apr 28, 2016 | 8.350 | 8.600 | 8.290 | 8.310 | 41,398 | -0.03(-0.36%) |
Apr 27, 2016 | 8.300 | 8.440 | 8.160 | 8.340 | 85,742 | +0.11(+1.34%) |
Apr 26, 2016 | 8.270 | 8.380 | 8.210 | 8.230 | 57,749 | -0.04(-0.48%) |
Apr 25, 2016 | 8.470 | 8.530 | 8.210 | 8.270 | 109,434 | -0.20(-2.36%) |
Apr 22, 2016 | 8.750 | 8.845 | 8.150 | 8.470 | 186,218 | -0.32(-3.64%) |
Apr 21, 2016 | 8.940 | 8.940 | 8.720 | 8.790 | 42,681 | -0.12(-1.35%) |
Apr 20, 2016 | 8.910 | 9.090 | 8.790 | 8.910 | 137,307 | -0.04(-0.45%) |
Apr 19, 2016 | 8.920 | 9.150 | 8.820 | 8.950 | 176,232 | +0.09(+1.02%) |
Apr 18, 2016 | 8.880 | 9.050 | 8.800 | 8.860 | 90,465 | -0.15(-1.66%) |
Apr 15, 2016 | 8.980 | 9.060 | 8.820 | 9.010 | 132,411 | +0.07(+0.78%) |
Apr 14, 2016 | 9.040 | 9.040 | 8.770 | 8.940 | 168,502 | -0.06(-0.67%) |
Apr 13, 2016 | 9.310 | 9.310 | 8.950 | 9.000 | 352,365 | -0.20(-2.17%) |
Apr 12, 2016 | 9.050 | 9.370 | 8.950 | 9.200 | 208,591 | +0.20(+2.22%) |
Apr 11, 2016 | 9.100 | 9.150 | 8.890 | 9.000 | 345,034 | -0.02(-0.22%) |
Apr 08, 2016 | 9.000 | 9.160 | 8.890 | 9.020 | 226,279 | +0.02(+0.22%) |
Apr 07, 2016 | 9.300 | 9.300 | 8.750 | 9.000 | 243,507 | -0.30(-3.23%) |
Apr 06, 2016 | 7.960 | 9.340 | 7.830 | 9.300 | 479,238 | +1.30(+16.25%) |
Apr 05, 2016 | 7.890 | 8.240 | 7.850 | 8.000 | 421,713 | +0.11(+1.39%) |
Apr 04, 2016 | 8.220 | 8.340 | 7.850 | 7.890 | 361,495 | -0.39(-4.71%) |
Apr 01, 2016 | 7.890 | 8.380 | 7.890 | 8.280 | 271,380 | +0.39(+4.94%) |
Mar 31, 2016 | 7.210 | 8.100 | 7.210 | 7.890 | 317,440 | +0.33(+4.37%) |
Mar 30, 2016 | 7.850 | 8.120 | 7.480 | 7.560 | 432,541 | -0.35(-4.42%) |
Mar 29, 2016 | 8.390 | 8.395 | 7.861 | 7.910 | 468,179 | -0.23(-2.83%) |
Mar 28, 2016 | 8.510 | 8.950 | 8.040 | 8.140 | 167,933 | -0.79(-8.85%) |
Mar 24, 2016 | 8.720 | 8.930 | 8.930 | 8.930 | 339,800 | +0.03(+0.34%) |
Mar 23, 2016 | 9.030 | 9.470 | 8.820 | 8.900 | 255,472 | -0.57(-6.02%) |
Mar 22, 2016 | 9.490 | 9.750 | 9.030 | 9.470 | 267,526 | -0.51(-5.11%) |
Mar 21, 2016 | 9.650 | 10.48 | 9.630 | 9.980 | 232,364 | +0.44(+4.61%) |
Mar 18, 2016 | 9.600 | 9.650 | 9.420 | 9.540 | 72,546 | +0.00(+0.00%) |
Mar 17, 2016 | 9.420 | 9.770 | 9.390 | 9.540 | 81,914 | +0.19(+2.03%) |
Mar 16, 2016 | 9.160 | 9.500 | 9.160 | 9.350 | 75,959 | +0.12(+1.30%) |
Mar 15, 2016 | 9.520 | 9.620 | 9.020 | 9.230 | 178,579 | -0.29(-3.05%) |
Mar 14, 2016 | 8.550 | 9.900 | 8.550 | 9.520 | 370,366 | +1.02(+12.00%) |
Mar 11, 2016 | 8.150 | 8.690 | 8.150 | 8.500 | 133,400 | +0.40(+4.94%) |
Mar 10, 2016 | 8.260 | 8.260 | 7.937 | 8.100 | 107,800 | -0.21(-2.53%) |
Mar 09, 2016 | 8.430 | 8.490 | 8.160 | 8.310 | 49,628 | -0.11(-1.31%) |
Mar 08, 2016 | 8.550 | 8.680 | 8.360 | 8.420 | 55,738 | -0.19(-2.21%) |
Mar 07, 2016 | 8.670 | 8.670 | 8.362 | 8.610 | 107,903 | -0.09(-1.03%) |
Mar 04, 2016 | 8.620 | 8.820 | 8.470 | 8.700 | 131,607 | +0.02(+0.23%) |
Mar 03, 2016 | 8.400 | 8.750 | 8.300 | 8.680 | 331,399 | +0.50(+6.11%) |
Mar 02, 2016 | 7.670 | 8.692 | 7.640 | 8.180 | 330,725 | +0.82(+11.14%) |
Mar 01, 2016 | 7.240 | 7.650 | 7.220 | 7.360 | 129,508 | +0.22(+3.08%) |
Feb 29, 2016 | 7.120 | 7.220 | 7.048 | 7.140 | 65,934 | +0.00(+0.00%) |
Feb 26, 2016 | 7.080 | 7.280 | 7.050 | 7.140 | 29,107 | +0.06(+0.85%) |
Feb 25, 2016 | 7.150 | 7.190 | 6.830 | 7.080 | 47,758 | -0.04(-0.56%) |
Feb 24, 2016 | 7.190 | 7.190 | 6.650 | 7.120 | 156,952 | -0.13(-1.79%) |
Feb 23, 2016 | 7.220 | 7.250 | 6.960 | 7.250 | 37,006 | +0.01(+0.14%) |
Feb 22, 2016 | 7.150 | 7.430 | 7.120 | 7.240 | 51,774 | +0.23(+3.28%) |
Feb 19, 2016 | 6.810 | 7.291 | 6.810 | 7.010 | 54,099 | +0.20(+2.94%) |
Feb 18, 2016 | 6.800 | 6.890 | 6.710 | 6.810 | 42,343 | +0.03(+0.44%) |
Feb 17, 2016 | 6.280 | 6.900 | 6.280 | 6.780 | 105,186 | +0.55(+8.83%) |
Feb 16, 2016 | 7.010 | 7.140 | 6.020 | 6.230 | 245,445 | -0.67(-9.71%) |
Feb 12, 2016 | 7.040 | 6.900 | 6.900 | 6.900 | 37,300 | +0.01(+0.15%) |
Feb 11, 2016 | 6.820 | 7.061 | 6.810 | 6.890 | 57,305 | -0.12(-1.71%) |
Feb 10, 2016 | 6.760 | 7.190 | 6.760 | 7.010 | 61,839 | +0.28(+4.16%) |
Feb 09, 2016 | 6.740 | 7.220 | 6.710 | 6.730 | 91,636 | -0.24(-3.44%) |
Feb 08, 2016 | 7.000 | 7.220 | 6.870 | 6.970 | 81,773 | -0.10(-1.41%) |
Feb 05, 2016 | 7.160 | 7.260 | 7.000 | 7.070 | 65,454 | -0.09(-1.26%) |
Feb 04, 2016 | 7.020 | 7.230 | 6.735 | 7.160 | 37,289 | +0.16(+2.29%) |
Feb 03, 2016 | 7.050 | 7.050 | 6.760 | 7.000 | 72,583 | -0.04(-0.57%) |
Feb 02, 2016 | 7.390 | 7.390 | 6.940 | 7.040 | 87,866 | -0.36(-4.86%) |