Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.60 | 14.68 | 14.10 | 14.35 | 358,283 | -0.25(-1.71%) |
Feb 27, 2017 | 14.60 | 14.78 | 14.60 | 14.60 | 376,737 | +0.00(+0.00%) |
Feb 24, 2017 | 14.65 | 14.80 | 14.55 | 14.60 | 132,683 | -0.20(-1.35%) |
Feb 23, 2017 | 14.70 | 14.85 | 14.55 | 14.80 | 228,344 | +0.05(+0.34%) |
Feb 22, 2017 | 14.65 | 14.80 | 14.60 | 14.75 | 131,729 | +0.05(+0.34%) |
Feb 21, 2017 | 14.80 | 14.95 | 14.55 | 14.70 | 174,201 | -0.10(-0.68%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.80 | 14.85 | 14.60 | 14.80 | 366,089 | -0.05(-0.34%) |
Feb 15, 2017 | 14.85 | 14.90 | 14.65 | 14.85 | 250,558 | +0.05(+0.34%) |
Feb 14, 2017 | 14.65 | 14.97 | 14.55 | 14.80 | 402,382 | +0.05(+0.34%) |
Feb 13, 2017 | 14.75 | 15.00 | 14.65 | 14.75 | 401,904 | +0.00(+0.00%) |
Feb 10, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 290,691 | +0.40(+2.79%) |
Feb 09, 2017 | 14.10 | 14.45 | 13.95 | 14.35 | 495,735 | +0.25(+1.77%) |
Feb 08, 2017 | 14.40 | 14.40 | 14.00 | 14.10 | 301,151 | -0.35(-2.42%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.07 | 14.45 | 407,122 | +0.15(+1.05%) |
Feb 06, 2017 | 15.05 | 15.28 | 14.05 | 14.30 | 450,125 | -0.75(-4.98%) |
Feb 03, 2017 | 13.80 | 15.40 | 13.40 | 15.05 | 700,228 | +1.10(+7.89%) |
Feb 02, 2017 | 14.10 | 14.10 | 13.80 | 13.95 | 257,011 | -0.15(-1.06%) |
Feb 01, 2017 | 14.20 | 14.40 | 13.80 | 14.10 | 234,674 | +0.00(+0.00%) |
Jan 31, 2017 | 13.90 | 14.25 | 13.72 | 14.10 | 408,761 | +0.20(+1.44%) |
Jan 30, 2017 | 13.90 | 14.05 | 13.75 | 13.90 | 300,929 | -0.05(-0.36%) |
Jan 27, 2017 | 13.85 | 14.20 | 13.77 | 13.95 | 294,715 | +0.05(+0.36%) |
Jan 26, 2017 | 14.30 | 14.65 | 13.90 | 13.90 | 210,536 | -0.35(-2.46%) |
Jan 25, 2017 | 14.15 | 14.45 | 14.00 | 14.25 | 115,804 | +0.30(+2.15%) |
Jan 24, 2017 | 13.95 | 14.25 | 13.95 | 13.95 | 303,231 | +0.05(+0.36%) |
Jan 23, 2017 | 14.00 | 14.28 | 13.80 | 13.90 | 308,624 | -0.10(-0.71%) |
Jan 20, 2017 | 13.85 | 14.00 | 13.80 | 14.00 | 243,791 | +0.10(+0.72%) |
Jan 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 150,035 | -0.05(-0.36%) |
Jan 18, 2017 | 13.85 | 14.00 | 13.65 | 13.95 | 208,000 | +0.15(+1.09%) |
Jan 17, 2017 | 14.20 | 14.25 | 13.70 | 13.80 | 402,632 | -0.55(-3.83%) |
Jan 13, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.45(+3.24%) | |
Jan 12, 2017 | 13.95 | 14.05 | 13.65 | 13.90 | 364,107 | +0.10(+0.72%) |
Jan 11, 2017 | 13.90 | 13.90 | 13.65 | 13.80 | 217,485 | -0.05(-0.36%) |
Jan 10, 2017 | 13.70 | 13.85 | 13.30 | 13.85 | 205,728 | +0.20(+1.47%) |
Jan 09, 2017 | 13.80 | 14.05 | 13.57 | 13.65 | 484,465 | -0.15(-1.09%) |
Jan 06, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 303,782 | +0.05(+0.36%) |
Jan 05, 2017 | 13.75 | 13.90 | 13.55 | 13.75 | 273,344 | -0.10(-0.72%) |
Jan 04, 2017 | 13.25 | 13.85 | 13.10 | 13.85 | 370,514 | +0.60(+4.53%) |
Jan 03, 2017 | 12.75 | 13.25 | 12.55 | 13.25 | 298,229 | +0.70(+5.58%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.15(-1.18%) | |
Dec 29, 2016 | 12.85 | 12.95 | 12.50 | 12.70 | 121,546 | -0.10(-0.78%) |
Dec 28, 2016 | 12.95 | 13.05 | 12.60 | 12.80 | 146,164 | -0.10(-0.78%) |
Dec 27, 2016 | 12.95 | 13.10 | 12.80 | 12.90 | 195,692 | +0.05(+0.39%) |
Dec 23, 2016 | 12.85 | 12.85 | 12.85 | 0 | +0.10(+0.78%) | |
Dec 22, 2016 | 12.65 | 13.07 | 12.50 | 12.75 | 183,680 | +0.10(+0.79%) |
Dec 21, 2016 | 12.70 | 12.85 | 12.65 | 12.65 | 204,347 | -0.05(-0.39%) |
Dec 20, 2016 | 12.15 | 12.75 | 12.15 | 12.70 | 279,618 | +0.65(+5.39%) |
Dec 19, 2016 | 12.25 | 12.45 | 12.00 | 12.05 | 275,227 | -0.05(-0.41%) |
Dec 16, 2016 | 12.50 | 12.75 | 12.10 | 12.10 | 833,518 | -0.40(-3.20%) |
Dec 15, 2016 | 12.60 | 12.90 | 12.45 | 12.50 | 255,511 | -0.10(-0.79%) |
Dec 14, 2016 | 12.70 | 12.90 | 12.38 | 12.60 | 306,129 | -0.05(-0.40%) |
Dec 13, 2016 | 13.00 | 13.30 | 12.65 | 12.65 | 353,865 | -0.10(-0.78%) |
Dec 12, 2016 | 13.60 | 13.65 | 12.70 | 12.75 | 256,582 | -0.80(-5.90%) |
Dec 09, 2016 | 13.45 | 13.75 | 13.20 | 13.55 | 341,356 | -0.05(-0.37%) |
Dec 08, 2016 | 12.85 | 13.90 | 12.85 | 13.60 | 424,278 | +0.85(+6.67%) |
Dec 07, 2016 | 12.00 | 12.95 | 11.95 | 12.75 | 403,625 | +0.75(+6.25%) |
Dec 06, 2016 | 11.75 | 12.05 | 11.65 | 12.00 | 790,607 | +0.40(+3.45%) |
Dec 05, 2016 | 11.50 | 11.85 | 11.35 | 11.60 | 345,332 | +0.05(+0.43%) |
Dec 02, 2016 | 11.50 | 11.60 | 11.40 | 11.55 | 262,946 | -0.05(-0.43%) |
Dec 01, 2016 | 11.75 | 11.80 | 11.50 | 11.60 | 380,572 | -0.05(-0.43%) |
Nov 30, 2016 | 11.75 | 11.85 | 11.60 | 11.65 | 294,517 | +0.05(+0.43%) |
Nov 29, 2016 | 11.75 | 11.85 | 11.50 | 11.60 | 389,662 | -0.20(-1.69%) |
Nov 28, 2016 | 11.80 | 11.90 | 11.70 | 11.80 | 190,527 | -0.05(-0.42%) |
Nov 25, 2016 | 11.95 | 12.05 | 11.65 | 11.85 | 189,989 | -0.05(-0.42%) |
Nov 23, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.85 | 12.10 | 11.75 | 11.90 | 328,096 | +0.15(+1.28%) |
Nov 21, 2016 | 11.60 | 11.90 | 11.55 | 11.75 | 301,604 | +0.15(+1.29%) |
Nov 18, 2016 | 11.60 | 11.75 | 11.40 | 11.60 | 313,900 | +0.00(+0.00%) |
Nov 17, 2016 | 11.55 | 11.82 | 11.55 | 11.60 | 363,252 | +0.05(+0.43%) |
Nov 16, 2016 | 11.55 | 11.70 | 11.50 | 11.55 | 471,204 | -0.05(-0.43%) |
Nov 15, 2016 | 11.25 | 11.85 | 10.90 | 11.60 | 475,317 | +0.10(+0.87%) |
Nov 14, 2016 | 10.20 | 11.55 | 10.20 | 11.50 | 838,626 | +1.55(+15.58%) |
Nov 11, 2016 | 9.750 | 10.30 | 9.745 | 9.950 | 1,430,955 | +0.30(+3.11%) |
Nov 10, 2016 | 9.450 | 10.10 | 9.300 | 9.650 | 1,275,360 | +0.45(+4.89%) |
Nov 09, 2016 | 9.350 | 9.650 | 9.125 | 9.200 | 847,494 | +0.40(+4.55%) |
Nov 08, 2016 | 8.950 | 8.950 | 8.800 | 8.800 | 223,954 | -0.10(-1.12%) |
Nov 07, 2016 | 8.950 | 9.100 | 8.800 | 8.900 | 530,736 | +0.10(+1.14%) |
Nov 04, 2016 | 8.950 | 8.977 | 8.750 | 8.800 | 113,332 | -0.05(-0.56%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.800 | 8.850 | 117,824 | +0.00(+0.00%) |
Nov 02, 2016 | 9.250 | 9.250 | 8.800 | 8.850 | 225,362 | -0.35(-3.80%) |
Nov 01, 2016 | 9.300 | 9.400 | 9.050 | 9.200 | 151,953 | -0.20(-2.13%) |
Oct 31, 2016 | 9.450 | 9.825 | 9.250 | 9.400 | 176,390 | -0.05(-0.53%) |
Oct 28, 2016 | 9.150 | 9.450 | 8.900 | 9.450 | 842,988 | +0.35(+3.85%) |
Oct 27, 2016 | 8.900 | 9.150 | 8.900 | 9.100 | 284,750 | +0.20(+2.25%) |
Oct 26, 2016 | 9.050 | 9.250 | 8.850 | 8.900 | 68,988 | -0.25(-2.73%) |
Oct 25, 2016 | 9.200 | 9.350 | 9.050 | 9.150 | 180,119 | -0.05(-0.54%) |
Oct 24, 2016 | 9.250 | 9.300 | 8.900 | 9.200 | 103,262 | +0.05(+0.55%) |
Oct 21, 2016 | 9.150 | 9.350 | 9.050 | 9.150 | 89,809 | -0.20(-2.14%) |
Oct 20, 2016 | 9.300 | 9.550 | 9.300 | 9.350 | 105,778 | +0.15(+1.63%) |
Oct 19, 2016 | 8.850 | 9.300 | 8.850 | 9.200 | 142,203 | +0.35(+3.95%) |
Oct 18, 2016 | 9.150 | 9.150 | 8.675 | 8.850 | 150,669 | -0.10(-1.12%) |
Oct 17, 2016 | 8.800 | 8.950 | 8.700 | 8.950 | 143,447 | +0.10(+1.13%) |
Oct 14, 2016 | 9.050 | 9.250 | 8.775 | 8.850 | 94,797 | -0.20(-2.21%) |
Oct 13, 2016 | 9.250 | 9.250 | 9.000 | 9.050 | 67,619 | -0.20(-2.16%) |
Oct 12, 2016 | 9.350 | 9.500 | 9.100 | 9.250 | 154,599 | -0.10(-1.07%) |
Oct 11, 2016 | 9.450 | 9.450 | 9.150 | 9.350 | 158,909 | -0.05(-0.53%) |
Oct 10, 2016 | 9.350 | 9.650 | 9.300 | 9.400 | 84,543 | +0.07(+0.75%) |
Oct 07, 2016 | 9.400 | 9.480 | 9.230 | 9.330 | 130,067 | -0.07(-0.74%) |
Oct 06, 2016 | 9.540 | 9.700 | 9.210 | 9.400 | 211,167 | -0.18(-1.88%) |
Oct 05, 2016 | 9.530 | 9.630 | 9.440 | 9.580 | 102,402 | +0.09(+0.95%) |
Oct 04, 2016 | 9.640 | 9.750 | 9.470 | 9.490 | 93,429 | -0.10(-1.04%) |
Oct 03, 2016 | 9.620 | 9.890 | 9.430 | 9.590 | 115,604 | -0.09(-0.93%) |
Sep 30, 2016 | 9.700 | 9.820 | 9.600 | 9.680 | 141,818 | +0.09(+0.94%) |
Sep 29, 2016 | 9.840 | 10.02 | 9.580 | 9.590 | 157,673 | -0.20(-2.04%) |
Sep 28, 2016 | 9.570 | 9.850 | 9.510 | 9.790 | 121,188 | +0.21(+2.19%) |
Sep 27, 2016 | 9.410 | 9.650 | 9.345 | 9.580 | 122,602 | +0.15(+1.59%) |
Sep 26, 2016 | 9.480 | 9.570 | 9.340 | 9.430 | 90,322 | -0.16(-1.67%) |
Sep 23, 2016 | 9.690 | 9.820 | 9.580 | 9.590 | 166,794 | -0.13(-1.34%) |
Sep 22, 2016 | 9.610 | 9.810 | 9.540 | 9.720 | 246,069 | +0.19(+1.99%) |
Sep 21, 2016 | 9.580 | 9.670 | 9.360 | 9.530 | 128,428 | +0.00(+0.00%) |
Sep 20, 2016 | 9.670 | 9.670 | 9.280 | 9.530 | 144,169 | -0.06(-0.63%) |
Sep 19, 2016 | 9.220 | 9.660 | 9.130 | 9.590 | 210,267 | +0.49(+5.38%) |
Sep 16, 2016 | 9.260 | 9.360 | 9.055 | 9.100 | 618,465 | -0.18(-1.94%) |
Sep 15, 2016 | 9.100 | 9.350 | 8.940 | 9.280 | 136,505 | +0.19(+2.09%) |
Sep 14, 2016 | 9.140 | 9.200 | 8.850 | 9.090 | 198,986 | -0.08(-0.87%) |
Sep 13, 2016 | 9.190 | 9.270 | 8.990 | 9.170 | 206,080 | +0.11(+1.21%) |
Sep 12, 2016 | 8.840 | 9.090 | 8.800 | 9.060 | 158,320 | +0.10(+1.12%) |
Sep 09, 2016 | 9.260 | 9.370 | 8.930 | 8.960 | 134,941 | -0.43(-4.58%) |
Sep 08, 2016 | 9.530 | 9.560 | 9.290 | 9.390 | 131,085 | -0.14(-1.47%) |
Sep 07, 2016 | 9.670 | 9.720 | 9.360 | 9.530 | 186,309 | -0.13(-1.35%) |
Sep 06, 2016 | 10.25 | 10.30 | 9.430 | 9.660 | 284,303 | -0.67(-6.49%) |
Sep 02, 2016 | 10.23 | 10.33 | 10.33 | 10.33 | 139,500 | +0.17(+1.67%) |
Sep 01, 2016 | 10.18 | 10.44 | 9.900 | 10.16 | 226,973 | +0.57(+5.94%) |
Aug 31, 2016 | 9.610 | 9.740 | 9.540 | 9.590 | 114,147 | -0.01(-0.10%) |
Aug 30, 2016 | 9.550 | 9.750 | 9.500 | 9.600 | 85,261 | -0.04(-0.41%) |
Aug 29, 2016 | 9.220 | 9.660 | 9.160 | 9.640 | 145,563 | +0.41(+4.44%) |
Aug 26, 2016 | 9.390 | 9.460 | 9.090 | 9.230 | 140,694 | -0.14(-1.49%) |
Aug 25, 2016 | 9.200 | 9.370 | 9.110 | 9.370 | 78,450 | +0.16(+1.74%) |
Aug 24, 2016 | 9.430 | 9.490 | 9.050 | 9.210 | 88,594 | -0.21(-2.23%) |
Aug 23, 2016 | 9.440 | 9.630 | 9.400 | 9.420 | 85,439 | +0.03(+0.32%) |
Aug 22, 2016 | 9.120 | 9.480 | 9.050 | 9.390 | 246,252 | +0.19(+2.07%) |
Aug 19, 2016 | 9.240 | 9.240 | 9.050 | 9.200 | 49,144 | -0.09(-0.97%) |
Aug 18, 2016 | 9.400 | 9.460 | 9.190 | 9.290 | 59,668 | -0.14(-1.48%) |
Aug 17, 2016 | 9.350 | 9.470 | 9.220 | 9.430 | 255,499 | +0.04(+0.43%) |
Aug 16, 2016 | 9.260 | 9.480 | 9.260 | 9.390 | 76,230 | +0.11(+1.19%) |
Aug 15, 2016 | 9.330 | 9.480 | 9.260 | 9.280 | 80,799 | +0.02(+0.22%) |
Aug 12, 2016 | 9.400 | 9.450 | 9.020 | 9.260 | 86,032 | -0.11(-1.17%) |
Aug 11, 2016 | 9.250 | 9.440 | 9.040 | 9.370 | 92,349 | +0.17(+1.85%) |
Aug 10, 2016 | 9.300 | 9.370 | 9.033 | 9.200 | 133,878 | -0.07(-0.76%) |
Aug 09, 2016 | 9.510 | 9.670 | 9.200 | 9.270 | 111,427 | -0.24(-2.52%) |
Aug 08, 2016 | 9.250 | 9.690 | 9.250 | 9.510 | 136,030 | +0.36(+3.93%) |
Aug 05, 2016 | 9.190 | 9.340 | 9.046 | 9.150 | 205,299 | +0.04(+0.44%) |
Aug 04, 2016 | 9.280 | 9.380 | 9.025 | 9.110 | 132,702 | -0.13(-1.41%) |
Aug 03, 2016 | 9.010 | 9.280 | 8.920 | 9.240 | 173,232 | +0.22(+2.44%) |
Aug 02, 2016 | 9.140 | 9.260 | 8.850 | 9.020 | 181,355 | -0.08(-0.88%) |
Aug 01, 2016 | 9.070 | 9.440 | 9.000 | 9.100 | 459,756 | +0.01(+0.11%) |
Jul 29, 2016 | 8.650 | 9.170 | 8.600 | 9.090 | 830,582 | +1.23(+15.65%) |
Jul 28, 2016 | 8.270 | 8.390 | 7.770 | 7.860 | 244,948 | -0.41(-4.96%) |
Jul 27, 2016 | 8.060 | 8.310 | 8.040 | 8.270 | 108,231 | +0.24(+2.99%) |
Jul 26, 2016 | 7.990 | 8.100 | 7.850 | 8.030 | 61,661 | +0.05(+0.63%) |
Jul 25, 2016 | 8.190 | 8.208 | 7.780 | 7.980 | 111,880 | -0.27(-3.27%) |
Jul 22, 2016 | 8.150 | 8.330 | 8.020 | 8.250 | 92,161 | +0.09(+1.10%) |
Jul 21, 2016 | 8.150 | 8.380 | 8.150 | 8.160 | 85,612 | -0.03(-0.37%) |
Jul 20, 2016 | 8.340 | 8.350 | 8.080 | 8.190 | 137,853 | -0.14(-1.68%) |
Jul 19, 2016 | 8.190 | 8.410 | 8.060 | 8.330 | 185,222 | +0.08(+0.97%) |
Jul 18, 2016 | 8.320 | 8.450 | 8.050 | 8.250 | 177,223 | -0.15(-1.79%) |
Jul 15, 2016 | 8.340 | 8.440 | 8.010 | 8.400 | 135,192 | +0.14(+1.69%) |
Jul 14, 2016 | 8.200 | 8.370 | 8.150 | 8.260 | 259,695 | +0.13(+1.60%) |
Jul 13, 2016 | 8.010 | 8.140 | 7.790 | 8.130 | 252,668 | +0.16(+2.01%) |
Jul 12, 2016 | 7.520 | 8.230 | 7.500 | 7.970 | 340,157 | +0.54(+7.27%) |
Jul 11, 2016 | 7.280 | 7.430 | 7.220 | 7.430 | 247,648 | +0.18(+2.48%) |
Jul 08, 2016 | 6.840 | 7.390 | 6.760 | 7.250 | 223,852 | +0.49(+7.25%) |
Jul 07, 2016 | 6.630 | 6.900 | 6.530 | 6.760 | 204,021 | +0.14(+2.11%) |
Jul 06, 2016 | 6.670 | 6.880 | 6.530 | 6.620 | 256,391 | -0.10(-1.49%) |
Jul 05, 2016 | 7.230 | 7.290 | 6.470 | 6.720 | 253,939 | -0.67(-9.07%) |
Jul 01, 2016 | 7.370 | 7.390 | 7.390 | 7.390 | 150,900 | +0.03(+0.41%) |
Jun 30, 2016 | 7.140 | 7.370 | 6.940 | 7.360 | 433,202 | +0.17(+2.36%) |
Jun 29, 2016 | 6.920 | 7.200 | 6.750 | 7.190 | 155,334 | +0.41(+6.05%) |
Jun 28, 2016 | 6.890 | 7.090 | 6.720 | 6.780 | 258,334 | -0.16(-2.31%) |
Jun 27, 2016 | 6.970 | 7.290 | 6.630 | 6.940 | 376,240 | -0.23(-3.21%) |
Jun 24, 2016 | 7.150 | 7.230 | 6.870 | 7.170 | 988,744 | -0.21(-2.85%) |
Jun 23, 2016 | 7.330 | 7.420 | 7.190 | 7.380 | 143,063 | +0.35(+4.98%) |
Jun 22, 2016 | 7.170 | 7.370 | 6.980 | 7.030 | 124,928 | -0.17(-2.36%) |
Jun 21, 2016 | 7.190 | 7.260 | 6.940 | 7.200 | 197,685 | +0.02(+0.28%) |
Jun 20, 2016 | 7.160 | 7.300 | 7.020 | 7.180 | 185,204 | -0.05(-0.69%) |
Jun 17, 2016 | 7.180 | 7.570 | 7.120 | 7.230 | 238,937 | +0.07(+0.98%) |
Jun 16, 2016 | 7.000 | 7.190 | 6.910 | 7.160 | 166,665 | +0.13(+1.85%) |
Jun 15, 2016 | 7.100 | 7.420 | 7.000 | 7.030 | 151,263 | -0.12(-1.68%) |
Jun 14, 2016 | 7.500 | 7.530 | 7.030 | 7.150 | 325,176 | -0.36(-4.79%) |
Jun 13, 2016 | 7.480 | 7.740 | 7.480 | 7.510 | 174,678 | -0.01(-0.13%) |
Jun 10, 2016 | 7.480 | 7.570 | 7.470 | 7.520 | 173,684 | -0.02(-0.27%) |
Jun 09, 2016 | 7.680 | 7.680 | 7.480 | 7.540 | 217,446 | -0.19(-2.46%) |
Jun 08, 2016 | 7.590 | 7.750 | 7.540 | 7.730 | 283,184 | +0.22(+2.93%) |
Jun 07, 2016 | 7.270 | 7.730 | 7.260 | 7.510 | 346,365 | -0.49(-6.13%) |
Jun 06, 2016 | 7.320 | 8.015 | 7.170 | 8.000 | 430,407 | +0.62(+8.40%) |
Jun 03, 2016 | 7.130 | 7.420 | 6.940 | 7.380 | 281,886 | +0.33(+4.68%) |
Jun 02, 2016 | 7.150 | 7.230 | 6.920 | 7.050 | 251,208 | -0.19(-2.62%) |
Jun 01, 2016 | 7.200 | 7.380 | 6.920 | 7.240 | 479,138 | -0.04(-0.55%) |
May 31, 2016 | 7.300 | 7.432 | 7.240 | 7.280 | 650,874 | -0.22(-2.93%) |
May 27, 2016 | 7.320 | 7.500 | 7.500 | 7.500 | 185,200 | +0.18(+2.46%) |
May 26, 2016 | 7.630 | 7.720 | 7.280 | 7.320 | 283,448 | -0.40(-5.18%) |
May 25, 2016 | 7.600 | 7.770 | 7.540 | 7.720 | 225,378 | +0.16(+2.12%) |
May 24, 2016 | 7.570 | 7.640 | 7.480 | 7.560 | 182,509 | +0.06(+0.80%) |
May 23, 2016 | 7.580 | 7.700 | 7.310 | 7.500 | 226,788 | -0.09(-1.19%) |
May 20, 2016 | 7.010 | 7.590 | 7.010 | 7.590 | 279,054 | +0.64(+9.21%) |
May 19, 2016 | 7.010 | 7.130 | 6.920 | 6.950 | 352,447 | -0.13(-1.84%) |
May 18, 2016 | 7.070 | 7.170 | 7.010 | 7.080 | 214,272 | -0.07(-0.98%) |
May 17, 2016 | 7.070 | 7.340 | 7.040 | 7.150 | 223,989 | +0.11(+1.56%) |
May 16, 2016 | 7.360 | 7.490 | 7.020 | 7.040 | 280,087 | -0.19(-2.63%) |
May 13, 2016 | 7.320 | 7.600 | 7.120 | 7.230 | 305,972 | -0.11(-1.50%) |
May 12, 2016 | 7.760 | 7.990 | 7.250 | 7.340 | 278,683 | -0.38(-4.92%) |
May 11, 2016 | 8.190 | 8.190 | 7.700 | 7.720 | 196,797 | -0.61(-7.32%) |
May 10, 2016 | 8.170 | 8.460 | 8.150 | 8.330 | 144,639 | +0.25(+3.09%) |
May 09, 2016 | 8.210 | 8.590 | 8.000 | 8.080 | 215,076 | -0.10(-1.22%) |
May 06, 2016 | 8.020 | 8.180 | 7.927 | 8.180 | 234,458 | +0.16(+2.00%) |
May 05, 2016 | 8.330 | 8.330 | 7.830 | 8.020 | 103,338 | -0.20(-2.43%) |
May 04, 2016 | 8.120 | 8.310 | 7.992 | 8.220 | 159,524 | +0.07(+0.86%) |
May 03, 2016 | 8.250 | 8.250 | 7.770 | 8.150 | 147,587 | -0.21(-2.51%) |
May 02, 2016 | 8.800 | 8.835 | 8.240 | 8.360 | 249,901 | -0.45(-5.11%) |
Apr 29, 2016 | 7.720 | 9.540 | 7.590 | 8.810 | 743,198 | +1.54(+21.18%) |
Apr 28, 2016 | 6.830 | 7.310 | 6.830 | 7.270 | 230,759 | +0.31(+4.45%) |
Apr 27, 2016 | 6.730 | 7.300 | 6.650 | 6.960 | 274,068 | +0.19(+2.81%) |
Apr 26, 2016 | 6.370 | 6.830 | 6.260 | 6.770 | 134,653 | +0.41(+6.45%) |
Apr 25, 2016 | 6.430 | 6.460 | 6.125 | 6.360 | 209,402 | -0.12(-1.85%) |
Apr 22, 2016 | 6.280 | 6.500 | 6.280 | 6.480 | 125,923 | +0.20(+3.18%) |
Apr 21, 2016 | 6.290 | 6.390 | 6.214 | 6.280 | 132,028 | -0.04(-0.63%) |
Apr 20, 2016 | 6.180 | 6.400 | 6.180 | 6.320 | 81,172 | +0.14(+2.27%) |
Apr 19, 2016 | 6.180 | 6.260 | 6.015 | 6.180 | 110,828 | +0.03(+0.49%) |
Apr 18, 2016 | 6.050 | 6.190 | 5.980 | 6.150 | 129,650 | +0.05(+0.82%) |
Apr 15, 2016 | 6.030 | 6.185 | 5.980 | 6.100 | 87,987 | +0.05(+0.83%) |
Apr 14, 2016 | 6.210 | 6.240 | 6.040 | 6.050 | 112,600 | -0.12(-1.94%) |
Apr 13, 2016 | 5.700 | 6.215 | 5.700 | 6.170 | 170,777 | +0.49(+8.63%) |
Apr 12, 2016 | 5.790 | 5.920 | 5.640 | 5.680 | 200,781 | -0.09(-1.56%) |
Apr 11, 2016 | 5.780 | 5.910 | 5.610 | 5.770 | 120,425 | +0.02(+0.35%) |
Apr 08, 2016 | 5.900 | 6.100 | 5.600 | 5.750 | 139,509 | -0.03(-0.52%) |
Apr 07, 2016 | 5.730 | 5.870 | 5.700 | 5.780 | 794,270 | -0.02(-0.34%) |
Apr 06, 2016 | 5.520 | 5.810 | 5.430 | 5.800 | 135,681 | +0.27(+4.88%) |
Apr 05, 2016 | 5.600 | 5.700 | 5.500 | 5.530 | 248,257 | -0.16(-2.81%) |
Apr 04, 2016 | 6.000 | 6.020 | 5.640 | 5.690 | 142,954 | -0.35(-5.79%) |
Apr 01, 2016 | 6.300 | 6.300 | 5.920 | 6.040 | 126,713 | -0.27(-4.28%) |
Mar 31, 2016 | 6.200 | 6.360 | 6.080 | 6.310 | 106,690 | +0.11(+1.77%) |
Mar 30, 2016 | 6.240 | 6.450 | 6.120 | 6.200 | 179,741 | +0.05(+0.81%) |
Mar 29, 2016 | 5.930 | 6.180 | 5.730 | 6.150 | 244,020 | +0.11(+1.82%) |
Mar 28, 2016 | 6.210 | 6.220 | 5.900 | 6.040 | 123,203 | -0.19(-3.05%) |
Mar 24, 2016 | 5.980 | 6.230 | 6.230 | 6.230 | 82,400 | +0.13(+2.13%) |
Mar 23, 2016 | 6.670 | 6.670 | 6.030 | 6.100 | 118,278 | -0.61(-9.09%) |
Mar 22, 2016 | 6.750 | 6.870 | 6.640 | 6.710 | 107,931 | -0.20(-2.89%) |
Mar 21, 2016 | 6.670 | 7.130 | 6.670 | 6.910 | 218,321 | +0.25(+3.75%) |
Mar 18, 2016 | 6.360 | 6.780 | 6.230 | 6.660 | 651,774 | +0.34(+5.38%) |
Mar 17, 2016 | 6.080 | 6.500 | 6.020 | 6.320 | 248,153 | +0.26(+4.29%) |
Mar 16, 2016 | 5.990 | 6.240 | 5.920 | 6.060 | 99,877 | +0.00(+0.00%) |
Mar 15, 2016 | 6.180 | 6.180 | 5.900 | 6.060 | 118,841 | -0.22(-3.50%) |
Mar 14, 2016 | 6.230 | 6.400 | 6.145 | 6.280 | 82,587 | -0.03(-0.48%) |
Mar 11, 2016 | 6.130 | 6.350 | 6.080 | 6.310 | 151,682 | +0.27(+4.47%) |
Mar 10, 2016 | 6.220 | 6.260 | 5.880 | 6.040 | 101,494 | -0.17(-2.74%) |
Mar 09, 2016 | 6.350 | 6.370 | 6.100 | 6.210 | 158,234 | -0.09(-1.43%) |
Mar 08, 2016 | 6.570 | 6.570 | 6.080 | 6.300 | 148,671 | -0.33(-4.98%) |
Mar 07, 2016 | 6.390 | 6.800 | 6.310 | 6.630 | 203,385 | +0.18(+2.79%) |
Mar 04, 2016 | 6.520 | 6.560 | 6.335 | 6.450 | 153,537 | -0.08(-1.23%) |
Mar 03, 2016 | 6.170 | 6.560 | 6.110 | 6.530 | 182,137 | +0.36(+5.83%) |
Mar 02, 2016 | 5.940 | 6.280 | 5.940 | 6.170 | 177,038 | +0.23(+3.87%) |