Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.620 | 3.620 | 3.450 | 3.450 | 63,416 | -0.12(-3.36%) |
Oct 28, 2016 | 3.530 | 3.977 | 3.520 | 3.570 | 90,689 | -0.01(-0.28%) |
Oct 27, 2016 | 4.140 | 4.200 | 3.560 | 3.580 | 164,010 | -0.55(-13.32%) |
Oct 26, 2016 | 4.310 | 4.320 | 4.130 | 4.130 | 48,982 | -0.22(-5.06%) |
Oct 25, 2016 | 4.740 | 4.769 | 4.301 | 4.350 | 140,630 | -0.35(-7.45%) |
Oct 24, 2016 | 4.840 | 4.900 | 4.680 | 4.700 | 108,232 | -0.18(-3.69%) |
Oct 21, 2016 | 4.880 | 4.902 | 4.730 | 4.880 | 54,839 | +0.04(+0.83%) |
Oct 20, 2016 | 4.690 | 4.940 | 4.690 | 4.840 | 99,696 | +0.09(+1.89%) |
Oct 19, 2016 | 4.740 | 4.890 | 4.710 | 4.750 | 78,841 | -0.03(-0.63%) |
Oct 18, 2016 | 4.730 | 4.930 | 4.620 | 4.780 | 116,325 | +0.02(+0.42%) |
Oct 17, 2016 | 4.850 | 4.980 | 4.660 | 4.760 | 128,918 | -0.11(-2.26%) |
Oct 14, 2016 | 4.830 | 5.005 | 4.670 | 4.870 | 88,273 | +0.01(+0.21%) |
Oct 13, 2016 | 4.740 | 4.920 | 4.690 | 4.860 | 152,966 | +0.15(+3.18%) |
Oct 12, 2016 | 5.000 | 5.030 | 4.620 | 4.710 | 158,451 | -0.28(-5.61%) |
Oct 11, 2016 | 5.160 | 5.290 | 4.980 | 4.990 | 88,349 | -0.24(-4.59%) |
Oct 10, 2016 | 5.050 | 5.290 | 4.800 | 5.230 | 125,559 | +0.14(+2.75%) |
Oct 07, 2016 | 5.400 | 5.450 | 4.990 | 5.090 | 296,770 | -0.35(-6.43%) |
Oct 06, 2016 | 5.620 | 5.739 | 5.316 | 5.440 | 224,399 | +0.01(+0.18%) |
Oct 05, 2016 | 5.350 | 5.700 | 5.250 | 5.430 | 277,289 | +0.03(+0.56%) |
Oct 04, 2016 | 5.960 | 6.066 | 5.250 | 5.400 | 458,035 | -0.39(-6.74%) |
Oct 03, 2016 | 6.210 | 6.250 | 5.450 | 5.790 | 529,046 | -0.37(-6.01%) |
Sep 30, 2016 | 6.500 | 6.630 | 5.750 | 6.160 | 1,971,445 | -0.09(-1.44%) |
Sep 29, 2016 | 5.620 | 7.890 | 5.110 | 6.250 | 16,616,976 | +1.77(+39.51%) |
Sep 28, 2016 | 4.430 | 4.500 | 4.330 | 4.480 | 56,790 | +0.00(+0.00%) |
Sep 27, 2016 | 4.600 | 4.690 | 4.460 | 4.480 | 57,695 | -0.16(-3.45%) |
Sep 26, 2016 | 4.460 | 4.652 | 4.380 | 4.640 | 87,626 | +0.28(+6.42%) |
Sep 23, 2016 | 4.740 | 4.740 | 4.250 | 4.360 | 623,900 | -0.64(-12.80%) |
Sep 22, 2016 | 4.500 | 5.000 | 4.500 | 5.000 | 48,050 | +0.52(+11.60%) |
Sep 21, 2016 | 4.210 | 4.740 | 4.150 | 4.480 | 60,975 | +0.34(+8.21%) |
Sep 20, 2016 | 4.020 | 4.350 | 3.990 | 4.140 | 477,971 | +0.18(+4.55%) |
Sep 19, 2016 | 3.990 | 4.011 | 3.900 | 3.960 | 15,801 | -0.03(-0.75%) |
Sep 16, 2016 | 4.166 | 4.190 | 3.990 | 3.990 | 15,352 | -0.14(-3.39%) |
Sep 15, 2016 | 4.040 | 4.240 | 3.927 | 4.130 | 38,243 | +0.03(+0.73%) |
Sep 14, 2016 | 3.960 | 4.120 | 3.945 | 4.100 | 41,678 | +0.16(+4.06%) |
Sep 13, 2016 | 3.920 | 3.980 | 3.810 | 3.940 | 9,225 | +0.06(+1.55%) |
Sep 12, 2016 | 4.250 | 4.250 | 3.550 | 3.880 | 64,445 | -0.36(-8.49%) |
Sep 09, 2016 | 4.350 | 4.409 | 4.150 | 4.240 | 22,589 | -0.07(-1.56%) |
Sep 08, 2016 | 4.250 | 4.360 | 4.000 | 4.307 | 46,673 | +0.01(+0.16%) |
Sep 07, 2016 | 4.850 | 4.882 | 4.160 | 4.300 | 114,152 | -0.57(-11.70%) |
Sep 06, 2016 | 4.870 | 4.940 | 4.810 | 4.870 | 18,045 | +0.05(+1.04%) |
Sep 02, 2016 | 4.980 | 4.820 | 4.820 | 4.820 | 9,200 | +0.07(+1.47%) |
Sep 01, 2016 | 4.930 | 4.930 | 4.690 | 4.750 | 26,033 | -0.24(-4.81%) |
Aug 31, 2016 | 4.950 | 5.030 | 4.900 | 4.990 | 25,988 | -0.01(-0.20%) |
Aug 30, 2016 | 4.920 | 5.050 | 4.900 | 5.000 | 33,358 | +0.05(+1.01%) |
Aug 29, 2016 | 5.010 | 5.010 | 4.900 | 4.950 | 55,362 | +0.00(+0.00%) |
Aug 26, 2016 | 5.179 | 5.180 | 4.930 | 4.950 | 10,743 | -0.02(-0.40%) |
Aug 25, 2016 | 4.970 | 5.250 | 4.961 | 4.970 | 15,640 | +0.06(+1.22%) |
Aug 24, 2016 | 5.000 | 5.170 | 4.900 | 4.910 | 23,981 | -0.07(-1.41%) |
Aug 23, 2016 | 5.060 | 5.391 | 4.950 | 4.980 | 34,706 | -0.02(-0.40%) |
Aug 22, 2016 | 4.980 | 5.040 | 4.900 | 5.000 | 16,563 | +0.04(+0.81%) |
Aug 19, 2016 | 4.900 | 4.984 | 4.900 | 4.960 | 9,261 | -0.13(-2.55%) |
Aug 18, 2016 | 5.050 | 5.120 | 4.931 | 5.090 | 19,406 | +0.09(+1.80%) |
Aug 17, 2016 | 4.940 | 5.130 | 4.940 | 5.000 | 21,193 | +0.06(+1.21%) |
Aug 16, 2016 | 5.180 | 5.250 | 4.900 | 4.940 | 24,380 | -0.12(-2.37%) |
Aug 15, 2016 | 5.140 | 5.250 | 5.050 | 5.060 | 57,868 | +0.01(+0.20%) |
Aug 12, 2016 | 4.180 | 5.250 | 4.010 | 5.050 | 155,226 | -0.29(-5.43%) |
Aug 11, 2016 | 5.220 | 5.470 | 5.140 | 5.340 | 88,094 | +0.15(+2.89%) |
Aug 10, 2016 | 4.790 | 5.210 | 4.670 | 5.190 | 42,851 | +0.36(+7.45%) |
Aug 09, 2016 | 4.780 | 4.890 | 4.600 | 4.830 | 16,134 | +0.09(+1.90%) |
Aug 08, 2016 | 5.000 | 5.000 | 4.550 | 4.740 | 57,348 | -0.33(-6.51%) |
Aug 05, 2016 | 5.510 | 5.596 | 5.020 | 5.070 | 87,154 | -0.38(-6.97%) |
Aug 04, 2016 | 4.550 | 5.660 | 4.550 | 5.450 | 258,102 | +0.90(+19.78%) |
Aug 03, 2016 | 4.080 | 4.630 | 4.020 | 4.550 | 83,425 | +0.49(+12.07%) |
Aug 02, 2016 | 4.140 | 4.240 | 4.050 | 4.060 | 11,803 | -0.02(-0.49%) |
Aug 01, 2016 | 3.870 | 4.157 | 3.870 | 4.080 | 28,482 | +0.21(+5.43%) |
Jul 29, 2016 | 3.790 | 3.870 | 3.713 | 3.870 | 33,566 | +0.12(+3.20%) |
Jul 28, 2016 | 3.640 | 3.838 | 3.640 | 3.750 | 20,089 | +0.13(+3.59%) |
Jul 27, 2016 | 3.530 | 3.680 | 3.480 | 3.620 | 40,973 | +0.14(+4.02%) |
Jul 26, 2016 | 3.840 | 3.850 | 3.450 | 3.480 | 92,767 | -0.17(-4.53%) |
Jul 25, 2016 | 3.590 | 3.700 | 3.520 | 3.645 | 63,174 | +0.10(+2.68%) |
Jul 22, 2016 | 3.430 | 3.780 | 3.400 | 3.550 | 76,762 | +0.05(+1.43%) |
Jul 21, 2016 | 3.550 | 3.699 | 3.480 | 3.500 | 9,620 | +0.04(+1.16%) |
Jul 20, 2016 | 3.600 | 3.640 | 3.430 | 3.460 | 15,137 | -0.09(-2.54%) |
Jul 19, 2016 | 3.713 | 3.790 | 3.540 | 3.550 | 10,810 | -0.11(-3.01%) |
Jul 18, 2016 | 3.680 | 3.840 | 3.595 | 3.660 | 22,021 | -0.05(-1.35%) |
Jul 15, 2016 | 3.810 | 3.859 | 3.661 | 3.710 | 6,631 | -0.15(-3.89%) |
Jul 14, 2016 | 3.550 | 3.860 | 3.440 | 3.860 | 23,187 | +0.39(+11.24%) |
Jul 13, 2016 | 3.680 | 3.910 | 3.470 | 3.470 | 30,801 | -0.23(-6.22%) |
Jul 12, 2016 | 3.820 | 3.951 | 3.560 | 3.700 | 20,564 | -0.06(-1.60%) |
Jul 11, 2016 | 3.630 | 3.980 | 3.630 | 3.760 | 17,350 | +0.07(+1.90%) |
Jul 08, 2016 | 3.690 | 3.530 | 3.570 | 3.690 | 27,400 | +0.16(+4.53%) |
Jul 07, 2016 | 3.610 | 3.690 | 3.433 | 3.530 | 9,895 | -0.01(-0.28%) |
Jul 05, 2016 | 3.780 | 3.780 | 3.500 | 3.540 | 14,795 | -0.25(-6.60%) |
Jul 01, 2016 | 3.733 | 3.790 | 3.790 | 3.790 | 8,200 | +0.09(+2.43%) |
Jun 30, 2016 | 4.020 | 4.020 | 3.700 | 3.700 | 24,294 | -0.31(-7.73%) |
Jun 29, 2016 | 4.160 | 4.160 | 3.800 | 4.010 | 63,585 | -0.07(-1.72%) |
Jun 28, 2016 | 3.930 | 4.135 | 3.730 | 4.080 | 13,469 | +0.19(+4.88%) |
Jun 27, 2016 | 4.110 | 4.400 | 3.690 | 3.890 | 52,354 | -0.19(-4.66%) |
Jun 24, 2016 | 3.985 | 4.160 | 3.530 | 4.080 | 302,924 | +0.08(+2.00%) |
Jun 23, 2016 | 3.870 | 4.170 | 3.670 | 4.000 | 28,592 | +0.12(+3.09%) |
Jun 22, 2016 | 4.240 | 4.240 | 3.800 | 3.880 | 21,097 | -0.18(-4.43%) |
Jun 21, 2016 | 4.160 | 4.220 | 3.970 | 4.060 | 11,523 | -0.06(-1.46%) |
Jun 20, 2016 | 4.180 | 4.300 | 3.970 | 4.120 | 17,386 | +0.05(+1.23%) |
Jun 17, 2016 | 4.130 | 4.130 | 4.000 | 4.070 | 23,902 | -0.03(-0.73%) |
Jun 16, 2016 | 4.000 | 4.140 | 3.930 | 4.100 | 23,632 | +0.05(+1.23%) |
Jun 15, 2016 | 4.200 | 4.200 | 4.000 | 4.050 | 23,545 | -0.12(-2.88%) |
Jun 14, 2016 | 4.120 | 4.300 | 4.120 | 4.170 | 11,419 | -0.03(-0.71%) |
Jun 13, 2016 | 4.470 | 4.610 | 4.130 | 4.200 | 60,234 | -0.32(-7.08%) |
Jun 10, 2016 | 4.780 | 4.780 | 4.450 | 4.520 | 42,361 | -0.37(-7.57%) |
Jun 09, 2016 | 5.080 | 5.320 | 4.550 | 4.890 | 44,443 | -0.16(-3.17%) |
Jun 08, 2016 | 5.600 | 5.600 | 4.780 | 5.050 | 198,118 | -1.80(-26.28%) |
Jun 07, 2016 | 7.230 | 7.230 | 6.650 | 6.850 | 22,600 | -0.27(-3.79%) |
Jun 06, 2016 | 6.588 | 7.140 | 6.576 | 7.120 | 13,829 | +0.30(+4.40%) |
Jun 03, 2016 | 6.870 | 6.920 | 6.790 | 6.820 | 5,978 | -0.03(-0.44%) |
Jun 02, 2016 | 6.840 | 6.970 | 6.582 | 6.850 | 15,089 | -0.01(-0.15%) |
Jun 01, 2016 | 6.580 | 6.970 | 6.140 | 6.860 | 18,705 | +0.11(+1.63%) |
May 31, 2016 | 6.748 | 7.040 | 6.550 | 6.750 | 23,117 | +0.28(+4.33%) |
May 27, 2016 | 6.880 | 6.470 | 6.470 | 6.470 | 12,500 | -0.47(-6.77%) |
May 26, 2016 | 6.620 | 7.047 | 6.560 | 6.940 | 34,642 | +0.03(+0.43%) |
May 25, 2016 | 5.980 | 6.940 | 5.980 | 6.910 | 30,814 | +0.68(+10.91%) |
May 24, 2016 | 6.450 | 6.760 | 5.830 | 6.230 | 34,867 | -0.22(-3.41%) |
May 23, 2016 | 5.610 | 6.880 | 5.610 | 6.450 | 43,697 | +0.89(+16.01%) |
May 20, 2016 | 5.190 | 5.600 | 5.190 | 5.560 | 19,899 | +0.42(+8.17%) |
May 19, 2016 | 4.760 | 5.230 | 4.760 | 5.140 | 9,833 | +0.18(+3.63%) |
May 18, 2016 | 5.000 | 5.280 | 4.870 | 4.960 | 13,233 | -0.10(-1.98%) |
May 17, 2016 | 4.710 | 5.430 | 4.710 | 5.060 | 45,260 | +0.06(+1.20%) |
May 16, 2016 | 4.910 | 5.310 | 4.830 | 5.000 | 55,227 | +0.09(+1.83%) |
May 13, 2016 | 4.190 | 4.960 | 4.190 | 4.910 | 51,468 | +0.46(+10.34%) |
May 12, 2016 | 4.330 | 4.625 | 4.160 | 4.450 | 33,556 | -0.18(-3.89%) |
May 11, 2016 | 4.886 | 4.886 | 4.550 | 4.630 | 11,223 | -0.11(-2.32%) |
May 10, 2016 | 4.850 | 4.950 | 4.210 | 4.740 | 25,870 | +0.10(+2.16%) |
May 09, 2016 | 4.400 | 4.700 | 4.340 | 4.640 | 23,183 | +0.31(+7.16%) |
May 06, 2016 | 4.150 | 4.400 | 4.030 | 4.330 | 19,107 | +0.24(+5.87%) |
May 05, 2016 | 4.230 | 4.370 | 4.050 | 4.090 | 14,149 | -0.17(-3.99%) |
May 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 18,004 | -0.22(-4.91%) |
May 03, 2016 | 4.820 | 4.820 | 4.380 | 4.480 | 14,386 | -0.42(-8.57%) |
May 02, 2016 | 4.450 | 4.911 | 4.210 | 4.900 | 21,367 | +0.49(+11.11%) |
Apr 29, 2016 | 4.650 | 4.680 | 4.220 | 4.410 | 36,659 | -0.20(-4.34%) |
Apr 28, 2016 | 4.570 | 5.088 | 4.550 | 4.610 | 10,152 | +0.09(+1.99%) |
Apr 27, 2016 | 5.060 | 5.060 | 4.520 | 4.520 | 38,075 | -0.48(-9.60%) |
Apr 26, 2016 | 5.080 | 5.080 | 4.940 | 5.000 | 32,561 | +0.04(+0.81%) |
Apr 25, 2016 | 4.980 | 5.000 | 4.847 | 4.960 | 37,597 | -0.04(-0.80%) |
Apr 22, 2016 | 4.980 | 5.170 | 4.980 | 5.000 | 8,940 | -0.05(-0.99%) |
Apr 21, 2016 | 5.050 | 5.290 | 4.990 | 5.050 | 30,819 | -0.08(-1.56%) |
Apr 20, 2016 | 5.280 | 5.520 | 5.110 | 5.130 | 29,737 | -0.20(-3.75%) |
Apr 19, 2016 | 5.740 | 5.790 | 5.320 | 5.330 | 25,999 | -0.34(-6.00%) |
Apr 18, 2016 | 5.340 | 5.850 | 5.090 | 5.670 | 29,254 | +0.42(+8.00%) |
Apr 15, 2016 | 5.170 | 5.450 | 5.160 | 5.250 | 15,048 | +0.07(+1.35%) |
Apr 14, 2016 | 5.170 | 5.400 | 4.840 | 5.180 | 63,563 | +0.05(+0.97%) |
Apr 13, 2016 | 5.130 | 5.390 | 5.020 | 5.130 | 63,672 | +0.08(+1.58%) |
Apr 12, 2016 | 5.080 | 5.390 | 4.940 | 5.050 | 27,882 | -0.10(-1.94%) |
Apr 11, 2016 | 5.130 | 5.190 | 4.850 | 5.150 | 19,843 | +0.20(+4.04%) |
Apr 08, 2016 | 5.400 | 5.540 | 4.870 | 4.950 | 26,188 | +0.13(+2.70%) |
Apr 07, 2016 | 4.810 | 4.900 | 4.810 | 4.820 | 19,853 | -0.04(-0.82%) |
Apr 06, 2016 | 4.770 | 4.990 | 4.770 | 4.860 | 18,202 | +0.06(+1.25%) |
Apr 05, 2016 | 5.070 | 5.130 | 4.770 | 4.800 | 34,813 | -0.39(-7.51%) |
Apr 04, 2016 | 5.000 | 5.300 | 4.950 | 5.190 | 42,116 | +0.03(+0.58%) |
Apr 01, 2016 | 5.170 | 5.400 | 4.680 | 5.160 | 44,233 | +0.12(+2.38%) |
Mar 31, 2016 | 4.440 | 5.180 | 4.440 | 5.040 | 60,820 | +0.49(+10.77%) |
Mar 30, 2016 | 4.690 | 4.760 | 4.450 | 4.550 | 28,572 | -0.16(-3.40%) |
Mar 29, 2016 | 4.920 | 4.920 | 4.660 | 4.710 | 40,815 | -0.45(-8.72%) |
Mar 28, 2016 | 5.050 | 5.200 | 4.860 | 5.160 | 10,129 | -0.04(-0.77%) |
Mar 24, 2016 | 5.480 | 5.200 | 5.200 | 5.200 | 12,000 | -0.26(-4.76%) |
Mar 23, 2016 | 5.840 | 5.866 | 5.460 | 5.460 | 26,928 | -0.42(-7.14%) |
Mar 22, 2016 | 5.750 | 5.970 | 5.590 | 5.880 | 38,061 | +0.04(+0.68%) |
Mar 21, 2016 | 6.050 | 6.457 | 5.760 | 5.840 | 28,291 | -0.15(-2.50%) |
Mar 18, 2016 | 5.900 | 6.300 | 5.700 | 5.990 | 65,286 | +0.19(+3.28%) |
Mar 17, 2016 | 6.250 | 6.250 | 5.550 | 5.800 | 57,527 | -0.62(-9.66%) |
Mar 16, 2016 | 6.220 | 6.993 | 6.220 | 6.420 | 30,690 | -0.03(-0.47%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.270 | 6.450 | 24,592 | -0.03(-0.46%) |
Mar 14, 2016 | 6.100 | 6.900 | 6.030 | 6.480 | 32,394 | +0.06(+0.93%) |
Mar 11, 2016 | 6.490 | 6.560 | 6.301 | 6.420 | 14,274 | -0.09(-1.38%) |
Mar 10, 2016 | 6.990 | 6.990 | 6.320 | 6.510 | 18,219 | -0.46(-6.60%) |
Mar 09, 2016 | 7.230 | 7.770 | 6.260 | 6.970 | 22,624 | -0.29(-3.99%) |
Mar 08, 2016 | 8.000 | 8.150 | 7.110 | 7.260 | 43,801 | -0.88(-10.81%) |
Mar 07, 2016 | 6.650 | 8.150 | 6.411 | 8.140 | 74,651 | +1.68(+26.01%) |
Mar 04, 2016 | 4.620 | 6.660 | 4.560 | 6.460 | 73,227 | +1.97(+43.88%) |
Mar 03, 2016 | 4.520 | 4.640 | 4.350 | 4.490 | 85,400 | +0.09(+2.05%) |
Mar 02, 2016 | 4.430 | 4.510 | 4.163 | 4.400 | 15,319 | +0.20(+4.76%) |
Mar 01, 2016 | 4.360 | 4.370 | 3.900 | 4.200 | 29,033 | +0.00(+0.00%) |
Feb 29, 2016 | 4.500 | 4.520 | 4.030 | 4.200 | 13,875 | -0.23(-5.19%) |
Feb 26, 2016 | 4.575 | 4.710 | 4.240 | 4.430 | 14,778 | +0.13(+3.02%) |
Feb 25, 2016 | 4.620 | 4.780 | 3.960 | 4.300 | 164,743 | -0.15(-3.37%) |
Feb 24, 2016 | 4.970 | 5.000 | 4.260 | 4.450 | 27,748 | -0.16(-3.47%) |
Feb 23, 2016 | 4.750 | 4.780 | 4.550 | 4.610 | 16,745 | -0.11(-2.33%) |
Feb 22, 2016 | 4.835 | 4.835 | 4.490 | 4.720 | 12,380 | +0.00(+0.00%) |
Feb 19, 2016 | 4.450 | 4.810 | 4.385 | 4.720 | 9,360 | +0.28(+6.31%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.280 | 4.440 | 14,807 | -0.02(-0.45%) |
Feb 17, 2016 | 4.560 | 4.560 | 4.134 | 4.460 | 13,117 | -0.01(-0.22%) |
Feb 16, 2016 | 4.580 | 4.580 | 4.150 | 4.470 | 9,969 | +0.01(+0.22%) |
Feb 12, 2016 | 4.750 | 4.460 | 4.460 | 4.460 | 38,100 | -0.11(-2.41%) |
Feb 11, 2016 | 4.490 | 4.770 | 4.210 | 4.570 | 14,161 | +0.02(+0.44%) |
Feb 10, 2016 | 4.920 | 5.090 | 4.450 | 4.550 | 13,897 | -0.26(-5.41%) |
Feb 09, 2016 | 4.670 | 5.200 | 4.670 | 4.810 | 13,313 | -0.08(-1.64%) |
Feb 08, 2016 | 5.580 | 5.580 | 4.730 | 4.890 | 49,091 | -0.86(-14.96%) |
Feb 05, 2016 | 6.150 | 6.210 | 5.490 | 5.750 | 30,745 | -0.50(-8.00%) |
Feb 04, 2016 | 6.050 | 6.299 | 5.840 | 6.250 | 19,745 | +0.19(+3.14%) |
Feb 03, 2016 | 5.930 | 6.310 | 5.720 | 6.060 | 57,614 | +0.03(+0.50%) |
Feb 02, 2016 | 6.030 | 6.330 | 5.380 | 6.030 | 32,761 | -0.27(-4.29%) |
Feb 01, 2016 | 6.500 | 6.860 | 6.030 | 6.300 | 37,081 | -0.32(-4.83%) |
Jan 29, 2016 | 5.870 | 6.810 | 5.870 | 6.620 | 24,567 | +0.71(+12.01%) |
Jan 28, 2016 | 5.810 | 5.975 | 5.320 | 5.910 | 16,866 | +0.07(+1.20%) |
Jan 27, 2016 | 6.300 | 6.300 | 5.690 | 5.840 | 28,137 | -0.49(-7.74%) |
Jan 26, 2016 | 6.700 | 6.860 | 6.140 | 6.330 | 66,860 | -0.32(-4.81%) |
Jan 25, 2016 | 6.100 | 7.500 | 5.800 | 6.650 | 177,812 | +0.84(+14.46%) |
Jan 22, 2016 | 6.050 | 6.150 | 5.670 | 5.810 | 27,660 | -0.06(-1.02%) |
Jan 21, 2016 | 6.350 | 6.350 | 5.510 | 5.870 | 20,257 | -0.22(-3.61%) |
Jan 20, 2016 | 4.970 | 6.340 | 4.960 | 6.090 | 42,081 | +0.65(+11.95%) |
Jan 19, 2016 | 5.590 | 5.960 | 5.190 | 5.440 | 44,793 | -0.07(-1.27%) |
Jan 15, 2016 | 6.500 | 5.510 | 5.510 | 5.510 | 37,000 | -1.12(-16.89%) |
Jan 14, 2016 | 6.710 | 6.820 | 5.620 | 6.630 | 27,369 | +0.12(+1.84%) |
Jan 13, 2016 | 6.850 | 7.245 | 6.390 | 6.510 | 63,073 | -0.40(-5.79%) |
Jan 12, 2016 | 6.860 | 7.210 | 6.750 | 6.910 | 58,649 | -0.02(-0.29%) |
Jan 11, 2016 | 7.140 | 7.200 | 6.490 | 6.930 | 82,397 | -0.36(-4.94%) |
Jan 08, 2016 | 7.230 | 7.480 | 7.010 | 7.290 | 31,726 | +0.04(+0.55%) |
Jan 07, 2016 | 7.330 | 7.449 | 6.583 | 7.250 | 42,090 | -0.35(-4.61%) |
Jan 06, 2016 | 7.330 | 7.730 | 7.280 | 7.600 | 26,103 | -0.06(-0.78%) |
Jan 05, 2016 | 7.270 | 7.756 | 7.030 | 7.660 | 38,103 | +0.37(+5.08%) |
Jan 04, 2016 | 7.770 | 7.770 | 7.010 | 7.290 | 49,586 | -0.64(-8.07%) |
Dec 31, 2015 | 7.570 | 7.930 | 7.930 | 7.930 | 71,600 | +0.34(+4.48%) |
Dec 30, 2015 | 8.310 | 8.470 | 7.345 | 7.590 | 84,225 | -0.82(-9.75%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.200 | 8.410 | 39,132 | -0.51(-5.72%) |
Dec 28, 2015 | 9.330 | 9.330 | 8.730 | 8.920 | 15,307 | -0.51(-5.41%) |
Dec 24, 2015 | 9.490 | 9.430 | 9.430 | 9.430 | 6,600 | -0.14(-1.46%) |
Dec 23, 2015 | 9.830 | 9.830 | 9.130 | 9.570 | 35,336 | -0.21(-2.15%) |
Dec 22, 2015 | 10.50 | 10.50 | 8.670 | 9.780 | 56,168 | -0.97(-9.02%) |
Dec 21, 2015 | 10.00 | 10.83 | 9.800 | 10.75 | 27,544 | +0.76(+7.61%) |
Dec 18, 2015 | 9.090 | 10.02 | 8.770 | 9.990 | 32,283 | +0.90(+9.90%) |
Dec 17, 2015 | 8.390 | 9.220 | 8.355 | 9.090 | 24,554 | +0.88(+10.72%) |
Dec 16, 2015 | 8.400 | 8.410 | 8.200 | 8.210 | 18,742 | -0.07(-0.85%) |
Dec 15, 2015 | 8.380 | 8.870 | 8.250 | 8.280 | 10,367 | +0.07(+0.85%) |
Dec 14, 2015 | 8.490 | 8.490 | 8.200 | 8.210 | 33,736 | -0.10(-1.20%) |
Dec 11, 2015 | 8.370 | 8.580 | 8.280 | 8.310 | 14,560 | -0.23(-2.69%) |
Dec 10, 2015 | 8.410 | 8.870 | 8.200 | 8.540 | 35,624 | +0.16(+1.91%) |
Dec 09, 2015 | 8.330 | 8.390 | 8.200 | 8.380 | 8,747 | +0.14(+1.70%) |
Dec 08, 2015 | 8.485 | 8.520 | 8.200 | 8.240 | 15,381 | -0.35(-4.07%) |
Dec 07, 2015 | 8.780 | 8.790 | 8.440 | 8.590 | 11,746 | -0.26(-2.94%) |
Dec 04, 2015 | 8.490 | 8.900 | 8.210 | 8.850 | 24,168 | +0.63(+7.66%) |
Dec 03, 2015 | 8.800 | 8.870 | 8.070 | 8.220 | 20,318 | -0.46(-5.30%) |
Dec 02, 2015 | 8.630 | 8.900 | 8.540 | 8.680 | 16,965 | -0.08(-0.91%) |
Dec 01, 2015 | 8.390 | 9.000 | 8.380 | 8.760 | 21,727 | +0.46(+5.54%) |
Nov 30, 2015 | 8.080 | 8.400 | 8.000 | 8.300 | 7,307 | +0.46(+5.87%) |
Nov 27, 2015 | 8.270 | 8.440 | 7.800 | 7.840 | 15,466 | -0.36(-4.39%) |
Nov 25, 2015 | 7.690 | 8.200 | 8.200 | 8.200 | 13,100 | +0.46(+5.94%) |
Nov 24, 2015 | 7.490 | 7.830 | 7.250 | 7.740 | 8,594 | +0.42(+5.74%) |
Nov 23, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 16,713 | +0.05(+0.69%) |
Nov 20, 2015 | 7.300 | 7.310 | 7.200 | 7.270 | 5,931 | +0.02(+0.28%) |
Nov 19, 2015 | 7.080 | 7.280 | 7.030 | 7.250 | 7,119 | +0.13(+1.83%) |
Nov 18, 2015 | 6.990 | 7.130 | 6.450 | 7.120 | 42,507 | +0.45(+6.75%) |
Nov 17, 2015 | 6.780 | 7.460 | 6.550 | 6.670 | 33,432 | -0.09(-1.33%) |
Nov 16, 2015 | 6.950 | 6.950 | 6.580 | 6.760 | 11,748 | -0.27(-3.84%) |
Nov 13, 2015 | 7.180 | 7.505 | 6.750 | 7.030 | 20,671 | -0.22(-3.03%) |
Nov 12, 2015 | 7.930 | 8.000 | 7.150 | 7.250 | 32,007 | -0.39(-5.10%) |
Nov 11, 2015 | 8.240 | 8.430 | 7.426 | 7.640 | 19,980 | -0.71(-8.50%) |
Nov 10, 2015 | 7.980 | 8.500 | 7.840 | 8.350 | 14,463 | +0.26(+3.21%) |
Nov 09, 2015 | 7.660 | 8.100 | 7.355 | 8.090 | 28,247 | +0.59(+7.87%) |
Nov 06, 2015 | 7.670 | 7.830 | 7.250 | 7.500 | 26,347 | -0.23(-2.98%) |
Nov 05, 2015 | 7.400 | 7.750 | 7.180 | 7.730 | 16,987 | +0.15(+1.98%) |
Nov 04, 2015 | 7.440 | 7.580 | 7.110 | 7.580 | 14,995 | +0.21(+2.85%) |
Nov 03, 2015 | 7.360 | 7.650 | 6.960 | 7.370 | 9,101 | -0.07(-0.94%) |