Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.430 | 7.620 | 7.310 | 7.380 | 99,670 | -0.06(-0.81%) |
Jan 30, 2017 | 7.430 | 7.590 | 7.031 | 7.440 | 193,859 | +0.01(+0.13%) |
Jan 27, 2017 | 7.480 | 7.560 | 7.295 | 7.430 | 116,338 | +0.01(+0.13%) |
Jan 26, 2017 | 7.660 | 7.660 | 7.170 | 7.420 | 325,834 | -0.25(-3.26%) |
Jan 25, 2017 | 7.680 | 7.880 | 7.600 | 7.670 | 182,708 | +0.08(+1.05%) |
Jan 24, 2017 | 7.380 | 7.700 | 7.210 | 7.590 | 63,786 | +0.17(+2.29%) |
Jan 23, 2017 | 7.400 | 7.480 | 7.240 | 7.420 | 59,078 | -0.01(-0.13%) |
Jan 20, 2017 | 7.430 | 7.620 | 7.390 | 7.430 | 40,744 | -0.01(-0.13%) |
Jan 19, 2017 | 7.680 | 7.730 | 7.330 | 7.440 | 291,769 | -0.25(-3.25%) |
Jan 18, 2017 | 7.720 | 7.800 | 7.560 | 7.690 | 47,732 | -0.02(-0.26%) |
Jan 17, 2017 | 7.680 | 7.810 | 7.500 | 7.710 | 90,394 | +0.01(+0.13%) |
Jan 13, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.18(+2.39%) | |
Jan 12, 2017 | 7.430 | 7.650 | 7.150 | 7.520 | 177,844 | +0.03(+0.40%) |
Jan 11, 2017 | 7.530 | 7.620 | 7.190 | 7.490 | 105,715 | -0.01(-0.13%) |
Jan 10, 2017 | 7.570 | 7.600 | 7.440 | 7.500 | 119,450 | -0.03(-0.40%) |
Jan 09, 2017 | 7.650 | 7.720 | 7.450 | 7.530 | 154,984 | -0.11(-1.44%) |
Jan 06, 2017 | 7.720 | 7.790 | 7.600 | 7.640 | 162,615 | -0.12(-1.55%) |
Jan 05, 2017 | 7.930 | 7.990 | 7.640 | 7.760 | 69,157 | -0.23(-2.88%) |
Jan 04, 2017 | 7.940 | 8.320 | 7.790 | 7.990 | 308,011 | +0.14(+1.78%) |
Jan 03, 2017 | 7.750 | 7.940 | 7.691 | 7.850 | 118,251 | +0.11(+1.42%) |
Dec 30, 2016 | 7.740 | 7.740 | 7.740 | 0 | +0.08(+1.04%) | |
Dec 29, 2016 | 7.460 | 7.680 | 7.460 | 7.660 | 51,319 | +0.25(+3.37%) |
Dec 28, 2016 | 7.680 | 7.700 | 7.330 | 7.410 | 88,008 | -0.36(-4.63%) |
Dec 27, 2016 | 7.690 | 7.920 | 7.590 | 7.770 | 112,454 | +0.10(+1.30%) |
Dec 23, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.32(+4.35%) | |
Dec 22, 2016 | 7.330 | 7.400 | 7.255 | 7.350 | 55,766 | +0.02(+0.27%) |
Dec 21, 2016 | 7.330 | 7.565 | 7.247 | 7.330 | 42,613 | -0.08(-1.08%) |
Dec 20, 2016 | 7.260 | 7.500 | 7.190 | 7.410 | 143,296 | +0.20(+2.77%) |
Dec 19, 2016 | 7.250 | 7.370 | 7.070 | 7.210 | 128,360 | +0.02(+0.28%) |
Dec 16, 2016 | 7.320 | 7.460 | 7.180 | 7.190 | 373,956 | -0.10(-1.37%) |
Dec 15, 2016 | 7.400 | 7.410 | 7.260 | 7.290 | 103,250 | -0.05(-0.68%) |
Dec 14, 2016 | 7.350 | 7.460 | 7.320 | 7.340 | 122,343 | -0.05(-0.68%) |
Dec 13, 2016 | 7.420 | 7.500 | 7.350 | 7.390 | 160,926 | +0.00(+0.00%) |
Dec 12, 2016 | 7.510 | 7.550 | 7.290 | 7.390 | 69,996 | -0.10(-1.34%) |
Dec 09, 2016 | 7.360 | 7.720 | 7.330 | 7.490 | 115,118 | -0.09(-1.19%) |
Dec 08, 2016 | 7.440 | 7.600 | 7.260 | 7.580 | 108,570 | +0.18(+2.43%) |
Dec 07, 2016 | 7.440 | 7.510 | 7.250 | 7.400 | 57,473 | -0.07(-0.94%) |
Dec 06, 2016 | 7.700 | 7.720 | 7.430 | 7.470 | 84,826 | -0.23(-2.99%) |
Dec 05, 2016 | 7.780 | 7.780 | 7.610 | 7.700 | 88,788 | +0.07(+0.92%) |
Dec 02, 2016 | 7.700 | 7.900 | 7.550 | 7.630 | 81,702 | -0.08(-1.04%) |
Dec 01, 2016 | 7.720 | 7.800 | 7.370 | 7.710 | 251,440 | +0.08(+1.05%) |
Nov 30, 2016 | 7.900 | 7.914 | 7.600 | 7.630 | 103,695 | -0.20(-2.55%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.790 | 7.830 | 197,111 | +0.15(+1.95%) |
Nov 28, 2016 | 7.770 | 7.770 | 7.610 | 7.680 | 73,975 | -0.07(-0.90%) |
Nov 25, 2016 | 7.700 | 8.080 | 7.600 | 7.750 | 42,744 | +0.02(+0.26%) |
Nov 23, 2016 | 7.730 | 7.730 | 7.730 | 0 | +0.21(+2.79%) | |
Nov 22, 2016 | 7.620 | 7.710 | 7.270 | 7.520 | 94,081 | -0.13(-1.70%) |
Nov 21, 2016 | 7.680 | 7.855 | 7.390 | 7.650 | 184,538 | -0.04(-0.52%) |
Nov 18, 2016 | 7.400 | 7.880 | 7.390 | 7.690 | 142,112 | +0.26(+3.50%) |
Nov 17, 2016 | 7.380 | 7.600 | 6.700 | 7.430 | 172,410 | +0.12(+1.64%) |
Nov 16, 2016 | 7.240 | 7.500 | 7.180 | 7.310 | 101,057 | +0.06(+0.83%) |
Nov 15, 2016 | 7.220 | 7.460 | 7.070 | 7.250 | 140,121 | +0.08(+1.12%) |
Nov 14, 2016 | 7.080 | 7.300 | 6.840 | 7.170 | 295,542 | +0.17(+2.43%) |
Nov 11, 2016 | 7.230 | 7.380 | 6.990 | 7.000 | 330,523 | -0.23(-3.18%) |
Nov 10, 2016 | 7.070 | 7.300 | 6.970 | 7.230 | 158,824 | +0.25(+3.58%) |
Nov 09, 2016 | 6.740 | 7.100 | 6.700 | 6.980 | 225,518 | +0.24(+3.56%) |
Nov 08, 2016 | 6.390 | 6.840 | 6.390 | 6.740 | 172,779 | +0.24(+3.69%) |
Nov 07, 2016 | 6.450 | 6.500 | 6.220 | 6.500 | 79,464 | +0.22(+3.50%) |
Nov 04, 2016 | 6.150 | 6.490 | 5.860 | 6.280 | 261,074 | +0.16(+2.61%) |
Nov 03, 2016 | 6.370 | 6.630 | 5.930 | 6.120 | 230,049 | -0.28(-4.38%) |
Nov 02, 2016 | 6.000 | 6.480 | 5.820 | 6.400 | 893,915 | -0.73(-10.24%) |
Nov 01, 2016 | 7.280 | 7.280 | 6.891 | 7.130 | 26,371 | -0.13(-1.79%) |
Oct 31, 2016 | 7.290 | 7.510 | 7.040 | 7.260 | 65,890 | -0.27(-3.59%) |
Oct 28, 2016 | 7.730 | 7.930 | 7.500 | 7.530 | 14,767 | -0.25(-3.21%) |
Oct 27, 2016 | 8.020 | 8.320 | 7.700 | 7.780 | 47,560 | -0.18(-2.26%) |
Oct 26, 2016 | 7.970 | 8.090 | 7.854 | 7.960 | 33,963 | -0.03(-0.38%) |
Oct 25, 2016 | 8.130 | 8.160 | 7.930 | 7.990 | 142,576 | -0.15(-1.84%) |
Oct 24, 2016 | 8.190 | 8.190 | 8.000 | 8.140 | 19,642 | +0.02(+0.25%) |
Oct 21, 2016 | 8.060 | 8.260 | 8.053 | 8.120 | 82,572 | -0.01(-0.12%) |
Oct 20, 2016 | 7.970 | 8.450 | 7.950 | 8.130 | 177,617 | +0.17(+2.14%) |
Oct 19, 2016 | 7.740 | 7.990 | 7.720 | 7.960 | 140,493 | +0.21(+2.71%) |
Oct 18, 2016 | 7.970 | 7.970 | 7.270 | 7.750 | 319,933 | +0.16(+2.11%) |
Oct 17, 2016 | 7.560 | 7.780 | 7.401 | 7.590 | 174,844 | +0.01(+0.13%) |
Oct 14, 2016 | 7.490 | 7.665 | 7.400 | 7.580 | 40,136 | +0.12(+1.61%) |
Oct 13, 2016 | 7.530 | 7.541 | 7.360 | 7.460 | 61,065 | -0.12(-1.58%) |
Oct 12, 2016 | 7.710 | 7.710 | 7.441 | 7.580 | 28,549 | -0.18(-2.32%) |
Oct 11, 2016 | 8.080 | 8.140 | 7.720 | 7.760 | 36,532 | -0.34(-4.20%) |
Oct 10, 2016 | 7.740 | 8.190 | 7.740 | 8.100 | 54,252 | +0.41(+5.33%) |
Oct 07, 2016 | 7.720 | 7.810 | 7.590 | 7.690 | 25,731 | -0.05(-0.65%) |
Oct 06, 2016 | 7.690 | 7.870 | 7.650 | 7.740 | 39,692 | -0.02(-0.26%) |
Oct 05, 2016 | 7.740 | 7.900 | 7.410 | 7.760 | 56,168 | +0.27(+3.60%) |
Oct 04, 2016 | 7.690 | 7.690 | 7.400 | 7.490 | 25,812 | -0.18(-2.35%) |
Oct 03, 2016 | 7.560 | 7.720 | 7.437 | 7.670 | 20,259 | +0.06(+0.79%) |
Sep 30, 2016 | 7.510 | 7.670 | 7.310 | 7.610 | 39,667 | +0.17(+2.28%) |
Sep 29, 2016 | 7.490 | 7.540 | 7.360 | 7.440 | 48,089 | -0.03(-0.40%) |
Sep 28, 2016 | 7.230 | 7.490 | 7.171 | 7.470 | 24,655 | +0.19(+2.61%) |
Sep 27, 2016 | 7.190 | 7.370 | 7.170 | 7.280 | 27,247 | +0.04(+0.55%) |
Sep 26, 2016 | 7.350 | 7.955 | 7.150 | 7.240 | 32,719 | -0.16(-2.16%) |
Sep 23, 2016 | 7.200 | 7.500 | 7.160 | 7.400 | 73,112 | +0.17(+2.35%) |
Sep 22, 2016 | 6.990 | 7.300 | 6.990 | 7.230 | 17,918 | +0.23(+3.29%) |
Sep 21, 2016 | 6.810 | 7.010 | 6.800 | 7.000 | 19,675 | +0.17(+2.49%) |
Sep 20, 2016 | 6.820 | 6.890 | 6.750 | 6.830 | 21,718 | +0.07(+1.04%) |
Sep 19, 2016 | 6.960 | 6.960 | 6.750 | 6.760 | 38,132 | -0.20(-2.87%) |
Sep 16, 2016 | 6.880 | 7.100 | 6.850 | 6.960 | 139,430 | +0.13(+1.90%) |
Sep 15, 2016 | 6.720 | 6.980 | 6.670 | 6.830 | 63,836 | +0.08(+1.19%) |
Sep 14, 2016 | 6.800 | 6.970 | 6.660 | 6.750 | 54,565 | -0.03(-0.44%) |
Sep 13, 2016 | 6.830 | 6.840 | 6.700 | 6.780 | 60,295 | -0.06(-0.88%) |
Sep 12, 2016 | 6.540 | 7.000 | 6.540 | 6.840 | 100,519 | +0.27(+4.11%) |
Sep 09, 2016 | 6.730 | 6.755 | 6.560 | 6.570 | 100,790 | -0.17(-2.52%) |
Sep 08, 2016 | 6.030 | 6.900 | 6.030 | 6.740 | 400,116 | +0.92(+15.81%) |
Sep 07, 2016 | 5.710 | 5.880 | 5.700 | 5.820 | 59,744 | +0.14(+2.46%) |
Sep 06, 2016 | 5.660 | 5.750 | 5.600 | 5.680 | 42,417 | +0.03(+0.53%) |
Sep 02, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 35,400 | +0.05(+0.89%) |
Sep 01, 2016 | 5.630 | 5.650 | 5.500 | 5.600 | 32,389 | -0.03(-0.53%) |
Aug 31, 2016 | 5.550 | 5.660 | 5.550 | 5.630 | 36,050 | +0.09(+1.62%) |
Aug 30, 2016 | 5.540 | 5.600 | 5.510 | 5.540 | 88,525 | +0.00(+0.09%) |
Aug 29, 2016 | 5.450 | 5.570 | 5.335 | 5.535 | 42,681 | +0.11(+1.93%) |
Aug 26, 2016 | 5.410 | 5.540 | 5.290 | 5.430 | 28,495 | +0.12(+2.26%) |
Aug 25, 2016 | 5.370 | 5.380 | 5.280 | 5.310 | 43,369 | -0.03(-0.56%) |
Aug 24, 2016 | 5.270 | 5.500 | 5.270 | 5.340 | 68,967 | +0.09(+1.71%) |
Aug 23, 2016 | 5.290 | 5.340 | 5.200 | 5.250 | 112,013 | +0.05(+0.96%) |
Aug 22, 2016 | 5.200 | 5.280 | 5.080 | 5.200 | 208,833 | +0.03(+0.58%) |
Aug 19, 2016 | 5.170 | 5.230 | 5.090 | 5.170 | 27,592 | +0.01(+0.19%) |
Aug 18, 2016 | 5.130 | 5.250 | 5.110 | 5.160 | 38,598 | +0.04(+0.78%) |
Aug 17, 2016 | 5.120 | 5.210 | 5.090 | 5.120 | 47,400 | +0.03(+0.59%) |
Aug 16, 2016 | 5.110 | 5.170 | 5.060 | 5.090 | 65,973 | -0.02(-0.39%) |
Aug 15, 2016 | 5.050 | 5.190 | 5.010 | 5.110 | 86,068 | +0.06(+1.19%) |
Aug 12, 2016 | 5.050 | 5.060 | 4.980 | 5.050 | 145,322 | +0.00(+0.00%) |
Aug 11, 2016 | 4.990 | 5.110 | 4.880 | 5.050 | 74,244 | +0.11(+2.23%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.870 | 4.940 | 34,559 | -0.04(-0.80%) |
Aug 09, 2016 | 5.030 | 5.030 | 4.930 | 4.980 | 30,763 | -0.02(-0.40%) |
Aug 08, 2016 | 5.120 | 5.140 | 4.920 | 5.000 | 73,974 | -0.09(-1.77%) |
Aug 05, 2016 | 4.990 | 5.100 | 4.940 | 5.090 | 33,232 | +0.16(+3.25%) |
Aug 04, 2016 | 5.000 | 5.000 | 4.880 | 4.930 | 124,435 | +0.00(+0.00%) |
Aug 03, 2016 | 5.010 | 5.010 | 4.890 | 4.930 | 11,572 | -0.01(-0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.910 | 4.940 | 12,784 | -0.04(-0.80%) |
Aug 01, 2016 | 4.990 | 5.000 | 4.860 | 4.980 | 56,084 | +0.03(+0.61%) |
Jul 29, 2016 | 4.980 | 5.080 | 4.950 | 4.950 | 90,997 | -0.01(-0.20%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.880 | 4.960 | 20,143 | -0.03(-0.60%) |
Jul 27, 2016 | 4.970 | 5.030 | 4.970 | 4.990 | 26,134 | -0.01(-0.20%) |
Jul 26, 2016 | 4.950 | 5.040 | 4.825 | 5.000 | 29,871 | +0.08(+1.63%) |
Jul 25, 2016 | 5.010 | 5.010 | 4.880 | 4.920 | 27,546 | -0.08(-1.60%) |
Jul 22, 2016 | 5.000 | 5.040 | 4.940 | 5.000 | 20,508 | +0.03(+0.60%) |
Jul 21, 2016 | 4.950 | 5.020 | 4.940 | 4.970 | 26,124 | +0.00(+0.00%) |
Jul 20, 2016 | 5.020 | 5.040 | 4.940 | 4.970 | 38,336 | -0.01(-0.20%) |
Jul 19, 2016 | 5.170 | 5.170 | 4.940 | 4.980 | 52,358 | -0.17(-3.30%) |
Jul 18, 2016 | 5.160 | 5.200 | 5.020 | 5.150 | 24,868 | -0.05(-0.96%) |
Jul 15, 2016 | 5.150 | 5.230 | 5.120 | 5.200 | 26,461 | +0.09(+1.76%) |
Jul 14, 2016 | 5.150 | 5.150 | 5.000 | 5.110 | 30,838 | -0.01(-0.20%) |
Jul 13, 2016 | 5.270 | 5.270 | 5.100 | 5.120 | 59,148 | -0.08(-1.54%) |
Jul 12, 2016 | 5.080 | 5.200 | 5.080 | 5.200 | 56,710 | +0.15(+2.97%) |
Jul 11, 2016 | 4.940 | 5.080 | 4.910 | 5.050 | 48,184 | +0.06(+1.20%) |
Jul 08, 2016 | 5.070 | 5.040 | 5.040 | 4.990 | 66,044 | -0.05(-0.99%) |
Jul 07, 2016 | 4.950 | 5.130 | 4.920 | 5.040 | 60,097 | +0.05(+1.00%) |
Jul 05, 2016 | 5.030 | 5.050 | 4.870 | 4.990 | 49,689 | -0.03(-0.60%) |
Jul 01, 2016 | 5.050 | 5.020 | 5.020 | 5.020 | 121,300 | -0.01(-0.20%) |
Jun 30, 2016 | 4.990 | 5.060 | 4.900 | 5.030 | 84,373 | +0.03(+0.60%) |
Jun 29, 2016 | 5.050 | 5.060 | 4.850 | 5.000 | 82,413 | -0.01(-0.20%) |
Jun 28, 2016 | 5.030 | 5.050 | 4.870 | 5.010 | 144,725 | +0.06(+1.21%) |
Jun 27, 2016 | 5.010 | 5.130 | 4.907 | 4.950 | 101,730 | -0.10(-1.98%) |
Jun 24, 2016 | 4.950 | 5.150 | 4.860 | 5.050 | 154,277 | -0.20(-3.81%) |
Jun 23, 2016 | 5.320 | 5.320 | 5.210 | 5.250 | 85,200 | +0.03(+0.57%) |
Jun 22, 2016 | 5.240 | 5.270 | 5.100 | 5.220 | 53,623 | +0.02(+0.38%) |
Jun 21, 2016 | 5.320 | 5.320 | 5.130 | 5.200 | 37,036 | -0.08(-1.52%) |
Jun 20, 2016 | 5.310 | 5.400 | 5.190 | 5.280 | 116,989 | +0.18(+3.53%) |
Jun 17, 2016 | 5.170 | 5.290 | 5.050 | 5.100 | 127,800 | -0.04(-0.78%) |
Jun 16, 2016 | 5.190 | 5.190 | 5.000 | 5.140 | 38,722 | -0.05(-0.96%) |
Jun 15, 2016 | 5.080 | 5.260 | 4.914 | 5.190 | 63,702 | +0.16(+3.18%) |
Jun 14, 2016 | 4.860 | 5.080 | 4.810 | 5.030 | 117,348 | +0.06(+1.21%) |
Jun 13, 2016 | 5.270 | 5.270 | 4.950 | 4.970 | 250,643 | -0.30(-5.69%) |
Jun 10, 2016 | 5.350 | 5.480 | 5.110 | 5.270 | 93,369 | -0.10(-1.86%) |
Jun 09, 2016 | 5.490 | 5.500 | 5.260 | 5.370 | 92,553 | -0.09(-1.65%) |
Jun 08, 2016 | 5.500 | 5.500 | 5.370 | 5.460 | 119,297 | -0.01(-0.18%) |
Jun 07, 2016 | 5.400 | 5.490 | 5.290 | 5.470 | 179,050 | +0.02(+0.37%) |
Jun 06, 2016 | 5.230 | 5.480 | 5.120 | 5.450 | 43,624 | +0.15(+2.83%) |
Jun 03, 2016 | 5.500 | 5.500 | 5.250 | 5.300 | 68,219 | -0.18(-3.28%) |
Jun 02, 2016 | 5.470 | 5.500 | 5.300 | 5.480 | 78,072 | +0.03(+0.55%) |
Jun 01, 2016 | 5.490 | 5.500 | 5.290 | 5.450 | 66,587 | -0.04(-0.73%) |
May 31, 2016 | 5.380 | 5.500 | 5.370 | 5.490 | 30,390 | +0.13(+2.43%) |
May 27, 2016 | 5.500 | 5.360 | 5.360 | 5.360 | 19,500 | -0.08(-1.47%) |
May 26, 2016 | 5.600 | 5.600 | 5.350 | 5.440 | 25,392 | -0.12(-2.16%) |
May 25, 2016 | 5.430 | 5.560 | 5.350 | 5.560 | 38,178 | +0.16(+2.96%) |
May 24, 2016 | 5.280 | 5.450 | 5.240 | 5.400 | 29,097 | +0.18(+3.45%) |
May 23, 2016 | 5.260 | 5.300 | 5.180 | 5.220 | 17,080 | -0.04(-0.76%) |
May 20, 2016 | 5.300 | 5.330 | 5.110 | 5.260 | 57,198 | +0.00(+0.00%) |
May 19, 2016 | 5.330 | 5.330 | 5.100 | 5.260 | 44,180 | +0.04(+0.77%) |
May 18, 2016 | 5.200 | 5.320 | 5.110 | 5.220 | 25,551 | +0.04(+0.77%) |
May 17, 2016 | 5.340 | 5.450 | 5.050 | 5.180 | 79,149 | -0.22(-4.07%) |
May 16, 2016 | 5.120 | 5.480 | 5.120 | 5.400 | 80,364 | +0.24(+4.65%) |
May 13, 2016 | 5.190 | 5.270 | 5.060 | 5.160 | 79,457 | -0.10(-1.90%) |
May 12, 2016 | 5.330 | 5.430 | 5.100 | 5.260 | 41,285 | -0.06(-1.13%) |
May 11, 2016 | 5.540 | 5.550 | 5.260 | 5.320 | 35,044 | -0.19(-3.45%) |
May 10, 2016 | 5.510 | 5.620 | 5.395 | 5.510 | 18,090 | -0.01(-0.18%) |
May 09, 2016 | 5.370 | 5.680 | 5.340 | 5.520 | 32,401 | +0.17(+3.18%) |
May 06, 2016 | 5.180 | 5.390 | 5.150 | 5.350 | 30,713 | +0.12(+2.29%) |
May 05, 2016 | 5.300 | 5.560 | 5.030 | 5.230 | 51,206 | -0.06(-1.13%) |
May 04, 2016 | 5.590 | 5.790 | 5.260 | 5.290 | 62,914 | -0.31(-5.54%) |
May 03, 2016 | 5.690 | 5.690 | 5.520 | 5.600 | 28,077 | -0.14(-2.44%) |
May 02, 2016 | 5.830 | 5.830 | 5.560 | 5.740 | 80,744 | -0.06(-1.03%) |
Apr 29, 2016 | 5.790 | 5.870 | 5.730 | 5.800 | 50,542 | +0.01(+0.17%) |
Apr 28, 2016 | 5.850 | 5.920 | 5.760 | 5.790 | 46,092 | -0.06(-1.03%) |
Apr 27, 2016 | 5.880 | 5.960 | 5.775 | 5.850 | 42,207 | +0.01(+0.17%) |
Apr 26, 2016 | 5.890 | 5.980 | 5.810 | 5.840 | 46,874 | -0.01(-0.17%) |
Apr 25, 2016 | 5.830 | 5.880 | 5.730 | 5.850 | 52,140 | +0.05(+0.86%) |
Apr 22, 2016 | 5.400 | 5.850 | 5.350 | 5.800 | 137,065 | +0.38(+7.01%) |
Apr 21, 2016 | 5.400 | 5.470 | 5.340 | 5.420 | 87,243 | -0.03(-0.55%) |
Apr 20, 2016 | 5.400 | 5.590 | 5.340 | 5.450 | 102,283 | +0.06(+1.11%) |
Apr 19, 2016 | 5.440 | 5.470 | 5.290 | 5.390 | 46,422 | -0.17(-3.06%) |
Apr 18, 2016 | 5.440 | 5.590 | 4.890 | 5.560 | 33,888 | +0.00(+0.00%) |
Apr 15, 2016 | 5.470 | 5.750 | 5.284 | 5.560 | 52,037 | +0.04(+0.72%) |
Apr 14, 2016 | 5.170 | 5.690 | 5.170 | 5.520 | 28,674 | +0.02(+0.36%) |
Apr 13, 2016 | 5.510 | 5.570 | 5.400 | 5.500 | 45,939 | +0.06(+1.10%) |
Apr 12, 2016 | 5.370 | 5.575 | 5.140 | 5.440 | 32,695 | +0.06(+1.12%) |
Apr 11, 2016 | 5.300 | 5.550 | 5.255 | 5.380 | 56,051 | +0.11(+2.09%) |
Apr 08, 2016 | 5.340 | 5.430 | 5.100 | 5.270 | 38,156 | +0.01(+0.19%) |
Apr 07, 2016 | 5.300 | 5.420 | 5.140 | 5.260 | 53,481 | -0.09(-1.68%) |
Apr 06, 2016 | 5.100 | 5.440 | 5.100 | 5.350 | 105,128 | +0.23(+4.49%) |
Apr 05, 2016 | 5.200 | 5.390 | 4.975 | 5.120 | 52,769 | -0.11(-2.10%) |
Apr 04, 2016 | 5.320 | 5.380 | 5.140 | 5.230 | 62,292 | -0.11(-2.06%) |
Apr 01, 2016 | 5.390 | 5.550 | 5.310 | 5.340 | 88,897 | -0.06(-1.11%) |
Mar 31, 2016 | 5.010 | 5.560 | 5.010 | 5.400 | 93,374 | +0.07(+1.31%) |
Mar 30, 2016 | 5.512 | 5.520 | 5.280 | 5.330 | 133,850 | -0.07(-1.30%) |
Mar 29, 2016 | 4.870 | 5.500 | 4.870 | 5.400 | 91,747 | +0.20(+3.85%) |
Mar 28, 2016 | 4.880 | 5.360 | 4.770 | 5.200 | 161,210 | +0.30(+6.12%) |
Mar 24, 2016 | 4.480 | 4.900 | 4.900 | 4.900 | 202,200 | +0.39(+8.65%) |
Mar 23, 2016 | 4.580 | 4.650 | 4.470 | 4.510 | 208,777 | -0.07(-1.53%) |
Mar 22, 2016 | 4.710 | 4.710 | 4.550 | 4.580 | 161,802 | -0.12(-2.55%) |
Mar 21, 2016 | 4.790 | 5.050 | 4.680 | 4.700 | 114,137 | -0.06(-1.26%) |
Mar 18, 2016 | 4.750 | 4.870 | 4.650 | 4.760 | 197,494 | +0.04(+0.85%) |
Mar 17, 2016 | 5.070 | 5.100 | 4.540 | 4.720 | 122,906 | -0.37(-7.27%) |
Mar 16, 2016 | 5.430 | 5.680 | 4.950 | 5.090 | 90,830 | -0.34(-6.26%) |
Mar 15, 2016 | 5.500 | 5.660 | 5.390 | 5.430 | 41,292 | -0.18(-3.21%) |
Mar 14, 2016 | 5.750 | 5.960 | 5.370 | 5.610 | 113,863 | -0.28(-4.75%) |
Mar 11, 2016 | 6.340 | 6.340 | 5.770 | 5.890 | 65,327 | -0.31(-5.00%) |
Mar 10, 2016 | 6.540 | 6.540 | 5.700 | 6.200 | 101,301 | -0.26(-4.02%) |
Mar 09, 2016 | 6.560 | 6.730 | 6.380 | 6.460 | 22,215 | -0.02(-0.31%) |
Mar 08, 2016 | 6.670 | 6.840 | 6.345 | 6.480 | 42,588 | -0.19(-2.85%) |
Mar 07, 2016 | 6.430 | 6.950 | 6.070 | 6.670 | 30,982 | +0.19(+2.93%) |
Mar 04, 2016 | 6.460 | 6.700 | 6.345 | 6.480 | 36,676 | -0.01(-0.15%) |
Mar 03, 2016 | 6.550 | 6.600 | 6.410 | 6.490 | 56,969 | -0.01(-0.15%) |
Mar 02, 2016 | 6.480 | 6.530 | 6.350 | 6.500 | 66,955 | +0.05(+0.78%) |
Mar 01, 2016 | 6.690 | 6.690 | 6.300 | 6.450 | 38,280 | -0.15(-2.27%) |
Feb 29, 2016 | 6.460 | 6.640 | 6.390 | 6.600 | 45,324 | +0.16(+2.48%) |
Feb 26, 2016 | 6.410 | 6.480 | 6.120 | 6.440 | 49,423 | +0.23(+3.70%) |
Feb 25, 2016 | 6.430 | 6.430 | 5.940 | 6.210 | 24,168 | +0.05(+0.81%) |
Feb 24, 2016 | 5.980 | 6.230 | 5.890 | 6.160 | 122,180 | +0.11(+1.82%) |
Feb 23, 2016 | 6.350 | 6.440 | 5.870 | 6.050 | 63,119 | -0.33(-5.17%) |
Feb 22, 2016 | 6.300 | 6.440 | 6.230 | 6.380 | 56,849 | +0.20(+3.24%) |
Feb 19, 2016 | 6.090 | 6.230 | 6.050 | 6.180 | 69,510 | +0.09(+1.48%) |
Feb 18, 2016 | 6.360 | 6.360 | 5.990 | 6.090 | 111,974 | -0.23(-3.64%) |
Feb 17, 2016 | 5.660 | 6.410 | 5.600 | 6.320 | 70,859 | +0.72(+12.86%) |
Feb 16, 2016 | 5.670 | 5.790 | 5.530 | 5.600 | 88,500 | +0.00(+0.00%) |
Feb 12, 2016 | 5.410 | 5.600 | 5.600 | 5.600 | 76,600 | +0.27(+5.07%) |
Feb 11, 2016 | 5.210 | 5.400 | 5.170 | 5.330 | 61,349 | +0.01(+0.19%) |
Feb 10, 2016 | 5.510 | 5.600 | 5.260 | 5.320 | 38,150 | -0.17(-3.10%) |
Feb 09, 2016 | 5.410 | 5.770 | 5.220 | 5.490 | 30,827 | -0.02(-0.36%) |
Feb 08, 2016 | 5.310 | 5.580 | 5.150 | 5.510 | 39,230 | +0.15(+2.80%) |
Feb 05, 2016 | 5.770 | 5.770 | 5.250 | 5.360 | 91,897 | -0.45(-7.75%) |
Feb 04, 2016 | 5.750 | 5.940 | 5.500 | 5.810 | 59,706 | +0.03(+0.52%) |
Feb 03, 2016 | 5.810 | 5.880 | 5.470 | 5.780 | 57,064 | +0.02(+0.35%) |
Feb 02, 2016 | 5.980 | 5.980 | 5.700 | 5.760 | 55,616 | -0.30(-4.95%) |