Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.80 | 11.27 | 10.72 | 11.23 | 209,571 | +0.35(+3.24%) |
Mar 30, 2017 | 10.41 | 10.92 | 10.41 | 10.88 | 115,809 | +0.51(+4.91%) |
Mar 29, 2017 | 10.37 | 10.60 | 10.29 | 10.37 | 76,601 | -0.08(-0.75%) |
Mar 28, 2017 | 10.25 | 10.60 | 10.21 | 10.45 | 67,997 | +0.12(+1.14%) |
Mar 27, 2017 | 10.29 | 10.41 | 10.21 | 10.33 | 33,654 | -0.08(-0.75%) |
Mar 24, 2017 | 10.45 | 10.56 | 10.28 | 10.41 | 40,560 | -0.04(-0.37%) |
Mar 23, 2017 | 10.25 | 10.53 | 10.13 | 10.45 | 86,133 | +0.27(+2.69%) |
Mar 22, 2017 | 10.29 | 10.33 | 10.13 | 10.17 | 59,415 | -0.12(-1.14%) |
Mar 21, 2017 | 11.07 | 11.11 | 10.21 | 10.29 | 124,292 | -0.74(-6.74%) |
Mar 20, 2017 | 10.97 | 11.15 | 10.96 | 11.03 | 36,964 | +0.00(+0.00%) |
Mar 17, 2017 | 10.92 | 11.05 | 10.60 | 11.03 | 94,930 | +0.00(+0.00%) |
Mar 16, 2017 | 10.68 | 11.07 | 10.68 | 11.03 | 68,643 | +0.31(+2.92%) |
Mar 15, 2017 | 10.56 | 10.76 | 10.56 | 10.72 | 54,268 | +0.23(+2.24%) |
Mar 14, 2017 | 10.41 | 10.53 | 10.41 | 10.49 | 23,743 | +0.00(+0.00%) |
Mar 13, 2017 | 10.53 | 10.68 | 10.41 | 10.49 | 35,346 | -0.12(-1.11%) |
Mar 10, 2017 | 10.88 | 10.88 | 10.28 | 10.60 | 75,405 | -0.16(-1.45%) |
Mar 09, 2017 | 10.90 | 11.03 | 10.68 | 10.76 | 63,163 | -0.12(-1.08%) |
Mar 08, 2017 | 11.15 | 11.15 | 10.88 | 10.88 | 64,064 | -0.20(-1.77%) |
Mar 07, 2017 | 10.88 | 11.27 | 10.84 | 11.07 | 77,785 | +0.08(+0.71%) |
Mar 06, 2017 | 10.76 | 11.03 | 10.75 | 10.99 | 59,253 | +0.12(+1.07%) |
Mar 03, 2017 | 10.76 | 10.88 | 10.76 | 10.88 | 31,804 | +0.04(+0.36%) |
Mar 02, 2017 | 11.15 | 11.15 | 10.76 | 10.84 | 56,668 | -0.27(-2.46%) |
Mar 01, 2017 | 10.96 | 11.19 | 10.92 | 11.11 | 43,950 | +0.35(+3.26%) |
Feb 28, 2017 | 11.03 | 11.03 | 10.68 | 10.76 | 85,509 | -0.27(-2.47%) |
Feb 27, 2017 | 10.92 | 11.11 | 10.76 | 11.03 | 60,055 | +0.12(+1.07%) |
Feb 24, 2017 | 10.88 | 10.99 | 10.41 | 10.92 | 124,453 | -0.04(-0.36%) |
Feb 23, 2017 | 10.80 | 10.99 | 10.80 | 10.96 | 37,283 | +0.21(+2.00%) |
Feb 22, 2017 | 10.61 | 10.77 | 10.61 | 10.74 | 35,693 | -0.06(-0.54%) |
Feb 21, 2017 | 11.03 | 11.24 | 10.76 | 10.80 | 53,008 | -0.23(-2.12%) |
Feb 17, 2017 | 11.03 | 11.03 | 11.03 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.29 | 10.96 | 10.18 | 10.92 | 122,527 | -0.04(-0.36%) |
Feb 15, 2017 | 10.80 | 10.96 | 10.72 | 10.96 | 34,415 | +0.12(+1.08%) |
Feb 14, 2017 | 10.72 | 10.88 | 10.72 | 10.84 | 73,070 | +0.00(+0.00%) |
Feb 13, 2017 | 10.76 | 10.88 | 10.68 | 10.84 | 78,076 | +0.12(+1.09%) |
Feb 10, 2017 | 10.57 | 10.76 | 10.49 | 10.72 | 72,161 | +0.16(+1.48%) |
Feb 09, 2017 | 10.53 | 10.61 | 10.41 | 10.57 | 78,892 | +0.04(+0.37%) |
Feb 08, 2017 | 10.45 | 10.57 | 10.41 | 10.53 | 86,857 | +0.00(+0.00%) |
Feb 07, 2017 | 10.41 | 10.57 | 10.37 | 10.53 | 89,737 | +0.16(+1.50%) |
Feb 06, 2017 | 10.29 | 10.53 | 10.18 | 10.37 | 81,287 | +0.04(+0.38%) |
Feb 03, 2017 | 10.02 | 10.41 | 9.786 | 10.33 | 121,509 | +0.47(+4.74%) |
Feb 02, 2017 | 9.864 | 10.02 | 9.630 | 9.864 | 59,631 | -0.04(-0.39%) |
Feb 01, 2017 | 9.903 | 10.06 | 9.864 | 9.903 | 45,567 | +0.08(+0.79%) |
Jan 31, 2017 | 9.474 | 9.903 | 9.455 | 9.825 | 83,250 | +0.23(+2.44%) |
Jan 30, 2017 | 10.06 | 10.06 | 9.552 | 9.591 | 124,678 | -0.55(-5.38%) |
Jan 27, 2017 | 10.49 | 10.64 | 10.10 | 10.14 | 79,611 | -0.51(-4.76%) |
Jan 26, 2017 | 10.72 | 10.80 | 10.29 | 10.64 | 109,989 | -0.12(-1.09%) |
Jan 25, 2017 | 10.41 | 10.84 | 10.41 | 10.76 | 88,284 | +0.27(+2.60%) |
Jan 24, 2017 | 10.37 | 10.57 | 10.18 | 10.49 | 104,045 | +0.19(+1.89%) |
Jan 23, 2017 | 10.33 | 10.43 | 10.21 | 10.29 | 47,515 | -0.04(-0.38%) |
Jan 20, 2017 | 10.37 | 10.53 | 10.22 | 10.33 | 88,884 | -0.08(-0.75%) |
Jan 19, 2017 | 10.72 | 10.72 | 10.41 | 10.41 | 68,543 | -0.27(-2.55%) |
Jan 18, 2017 | 10.68 | 10.72 | 10.57 | 10.68 | 73,449 | +0.08(+0.73%) |
Jan 17, 2017 | 10.92 | 10.92 | 10.61 | 10.61 | 68,015 | -0.39(-3.55%) |
Jan 13, 2017 | 10.99 | 10.99 | 10.99 | 0 | +0.04(+0.36%) | |
Jan 12, 2017 | 11.27 | 11.27 | 10.76 | 10.96 | 76,780 | -0.31(-2.77%) |
Jan 11, 2017 | 11.15 | 11.29 | 10.96 | 11.27 | 99,235 | +0.16(+1.40%) |
Jan 10, 2017 | 10.96 | 11.23 | 10.92 | 11.11 | 104,171 | +0.19(+1.79%) |
Jan 09, 2017 | 10.80 | 11.01 | 10.76 | 10.92 | 146,039 | +0.00(+0.00%) |
Jan 06, 2017 | 11.19 | 11.19 | 10.76 | 10.92 | 85,509 | -0.12(-1.06%) |
Jan 05, 2017 | 11.46 | 11.62 | 10.99 | 11.03 | 95,354 | -0.51(-4.39%) |
Jan 04, 2017 | 11.62 | 11.62 | 11.31 | 11.54 | 86,812 | +0.00(+0.00%) |
Jan 03, 2017 | 11.11 | 11.62 | 11.00 | 11.54 | 221,217 | +0.47(+4.23%) |
Dec 30, 2016 | 11.07 | 11.07 | 11.07 | 0 | -0.12(-1.05%) | |
Dec 29, 2016 | 11.11 | 11.23 | 10.94 | 11.19 | 64,033 | +0.12(+1.06%) |
Dec 28, 2016 | 11.19 | 11.23 | 10.96 | 11.07 | 122,196 | -0.12(-1.05%) |
Dec 27, 2016 | 11.50 | 11.50 | 11.15 | 11.19 | 150,634 | -0.27(-2.38%) |
Dec 23, 2016 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.46 | 11.62 | 11.31 | 11.46 | 109,139 | -0.08(-0.68%) |
Dec 21, 2016 | 11.66 | 11.70 | 11.38 | 11.54 | 98,052 | -0.12(-1.00%) |
Dec 20, 2016 | 11.62 | 11.85 | 11.31 | 11.66 | 126,218 | +0.12(+1.01%) |
Dec 19, 2016 | 11.38 | 11.70 | 11.31 | 11.54 | 97,661 | +0.12(+1.02%) |
Dec 16, 2016 | 11.77 | 12.05 | 11.38 | 11.42 | 910,902 | -0.31(-2.66%) |
Dec 15, 2016 | 10.80 | 12.09 | 10.33 | 11.74 | 540,864 | +0.78(+7.12%) |
Dec 14, 2016 | 10.96 | 11.27 | 10.76 | 10.96 | 93,701 | -0.12(-1.06%) |
Dec 13, 2016 | 10.92 | 11.11 | 10.84 | 11.07 | 108,327 | +0.16(+1.43%) |
Dec 12, 2016 | 11.23 | 11.27 | 9.981 | 10.92 | 140,032 | -0.27(-2.44%) |
Dec 09, 2016 | 10.84 | 11.27 | 10.79 | 11.19 | 117,572 | +0.35(+3.24%) |
Dec 08, 2016 | 11.03 | 11.31 | 10.53 | 10.84 | 190,779 | -0.31(-2.80%) |
Dec 07, 2016 | 11.19 | 11.27 | 10.80 | 11.15 | 105,756 | +0.07(+0.63%) |
Dec 06, 2016 | 10.30 | 11.20 | 9.706 | 11.08 | 156,745 | +0.74(+7.14%) |
Dec 05, 2016 | 9.370 | 10.46 | 9.370 | 10.34 | 205,815 | +1.05(+11.30%) |
Dec 02, 2016 | 9.253 | 9.351 | 9.176 | 9.292 | 69,370 | +0.00(+0.00%) |
Dec 01, 2016 | 9.292 | 9.487 | 9.176 | 9.292 | 90,300 | +0.08(+0.84%) |
Nov 30, 2016 | 9.370 | 9.448 | 9.214 | 9.214 | 75,997 | -0.12(-1.25%) |
Nov 29, 2016 | 9.370 | 9.409 | 9.292 | 9.331 | 64,581 | +0.04(+0.42%) |
Nov 28, 2016 | 9.409 | 9.409 | 9.253 | 9.292 | 45,897 | -0.08(-0.83%) |
Nov 25, 2016 | 9.331 | 9.409 | 9.331 | 9.370 | 28,391 | +0.00(+0.00%) |
Nov 23, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.214 | 9.409 | 9.214 | 9.370 | 78,350 | +0.12(+1.26%) |
Nov 21, 2016 | 9.370 | 9.487 | 9.176 | 9.253 | 45,895 | -0.12(-1.24%) |
Nov 18, 2016 | 9.331 | 9.487 | 9.176 | 9.370 | 84,668 | +0.08(+0.84%) |
Nov 17, 2016 | 9.370 | 9.448 | 9.137 | 9.292 | 49,516 | -0.04(-0.42%) |
Nov 16, 2016 | 9.370 | 9.370 | 9.020 | 9.331 | 79,580 | -0.04(-0.41%) |
Nov 15, 2016 | 9.448 | 9.564 | 9.214 | 9.370 | 56,587 | -0.19(-2.03%) |
Nov 14, 2016 | 9.448 | 9.759 | 9.211 | 9.564 | 254,220 | +0.12(+1.23%) |
Nov 11, 2016 | 8.670 | 10.11 | 8.631 | 9.448 | 280,880 | +0.86(+9.95%) |
Nov 10, 2016 | 8.165 | 8.670 | 8.126 | 8.592 | 294,102 | +0.51(+6.25%) |
Nov 09, 2016 | 8.087 | 8.204 | 8.068 | 8.087 | 223,979 | +0.00(+0.00%) |
Nov 08, 2016 | 7.970 | 8.126 | 7.931 | 8.087 | 80,477 | +0.12(+1.46%) |
Nov 07, 2016 | 8.048 | 8.048 | 7.854 | 7.970 | 167,894 | -0.04(-0.49%) |
Nov 04, 2016 | 8.204 | 8.239 | 7.970 | 8.009 | 71,408 | -0.16(-1.90%) |
Nov 03, 2016 | 7.854 | 8.242 | 7.776 | 8.165 | 31,633 | +0.35(+4.48%) |
Nov 02, 2016 | 8.048 | 8.087 | 7.756 | 7.815 | 68,238 | -0.23(-2.90%) |
Nov 01, 2016 | 8.204 | 8.242 | 7.970 | 8.048 | 43,887 | -0.12(-1.43%) |
Oct 31, 2016 | 8.242 | 8.242 | 8.009 | 8.165 | 78,242 | -0.04(-0.47%) |
Oct 28, 2016 | 8.445 | 8.484 | 8.188 | 8.204 | 63,399 | -0.25(-2.94%) |
Oct 27, 2016 | 8.460 | 8.515 | 8.429 | 8.452 | 31,873 | +0.02(+0.28%) |
Oct 26, 2016 | 8.437 | 8.511 | 8.398 | 8.429 | 33,745 | +0.01(+0.09%) |
Oct 25, 2016 | 8.507 | 8.530 | 8.375 | 8.421 | 49,677 | -0.09(-1.10%) |
Oct 24, 2016 | 8.491 | 8.515 | 8.479 | 8.515 | 27,475 | +0.09(+1.01%) |
Oct 21, 2016 | 8.320 | 8.437 | 8.320 | 8.429 | 28,583 | +0.03(+0.37%) |
Oct 20, 2016 | 8.344 | 8.398 | 8.297 | 8.398 | 28,014 | +0.05(+0.65%) |
Oct 19, 2016 | 8.359 | 8.398 | 8.274 | 8.344 | 32,021 | +0.03(+0.37%) |
Oct 18, 2016 | 8.359 | 8.390 | 8.274 | 8.312 | 28,274 | -0.04(-0.47%) |
Oct 17, 2016 | 8.390 | 8.390 | 8.305 | 8.351 | 28,914 | -0.02(-0.28%) |
Oct 14, 2016 | 8.375 | 8.398 | 8.336 | 8.375 | 69,769 | +0.09(+1.13%) |
Oct 13, 2016 | 8.367 | 8.367 | 8.258 | 8.281 | 25,499 | -0.10(-1.21%) |
Oct 12, 2016 | 8.297 | 8.398 | 8.285 | 8.382 | 56,116 | +0.11(+1.32%) |
Oct 11, 2016 | 8.367 | 8.367 | 8.180 | 8.274 | 50,486 | -0.09(-1.12%) |
Oct 10, 2016 | 8.219 | 8.398 | 8.219 | 8.367 | 54,278 | +0.14(+1.70%) |
Oct 07, 2016 | 8.367 | 8.390 | 8.165 | 8.227 | 36,147 | -0.17(-2.04%) |
Oct 06, 2016 | 8.289 | 8.398 | 8.289 | 8.398 | 47,998 | +0.06(+0.75%) |
Oct 05, 2016 | 8.312 | 8.390 | 8.266 | 8.336 | 37,967 | +0.03(+0.37%) |
Oct 04, 2016 | 8.328 | 8.398 | 8.235 | 8.305 | 60,244 | -0.06(-0.74%) |
Oct 03, 2016 | 8.382 | 8.398 | 8.235 | 8.367 | 55,314 | -0.02(-0.19%) |
Sep 30, 2016 | 8.227 | 8.398 | 8.219 | 8.382 | 181,017 | +0.22(+2.67%) |
Sep 29, 2016 | 8.281 | 8.289 | 8.033 | 8.165 | 81,341 | -0.14(-1.69%) |
Sep 28, 2016 | 8.382 | 8.382 | 8.208 | 8.305 | 48,824 | -0.09(-1.11%) |
Sep 27, 2016 | 8.219 | 8.452 | 8.204 | 8.398 | 174,679 | +0.19(+2.37%) |
Sep 26, 2016 | 8.351 | 8.351 | 7.941 | 8.204 | 72,882 | -0.21(-2.50%) |
Sep 23, 2016 | 8.266 | 8.445 | 8.009 | 8.414 | 62,126 | -0.01(-0.09%) |
Sep 22, 2016 | 8.429 | 8.491 | 8.351 | 8.421 | 83,027 | +0.05(+0.65%) |
Sep 21, 2016 | 8.437 | 8.437 | 8.266 | 8.367 | 62,027 | -0.05(-0.55%) |
Sep 20, 2016 | 8.476 | 8.495 | 8.375 | 8.414 | 24,632 | -0.06(-0.73%) |
Sep 19, 2016 | 9.191 | 9.191 | 8.320 | 8.476 | 94,416 | +0.13(+1.58%) |
Sep 16, 2016 | 8.460 | 8.569 | 8.312 | 8.344 | 535,755 | -0.08(-0.92%) |
Sep 15, 2016 | 8.375 | 8.437 | 8.375 | 8.421 | 61,024 | -0.01(-0.09%) |
Sep 14, 2016 | 8.297 | 8.468 | 8.297 | 8.429 | 97,817 | +0.09(+1.03%) |
Sep 13, 2016 | 8.460 | 8.468 | 8.141 | 8.344 | 67,731 | -0.01(-0.09%) |
Sep 12, 2016 | 8.211 | 8.351 | 8.173 | 8.351 | 99,097 | +0.16(+1.90%) |
Sep 09, 2016 | 8.437 | 8.437 | 8.188 | 8.196 | 98,273 | -0.26(-3.12%) |
Sep 08, 2016 | 8.421 | 8.476 | 8.262 | 8.460 | 96,713 | +0.08(+0.93%) |
Sep 07, 2016 | 7.955 | 8.406 | 7.908 | 8.382 | 152,301 | +0.45(+5.69%) |
Sep 06, 2016 | 7.730 | 7.993 | 7.684 | 7.931 | 217,508 | +0.25(+3.23%) |
Sep 02, 2016 | 7.606 | 7.684 | 7.684 | 7.684 | 107,932 | +0.02(+0.30%) |
Sep 01, 2016 | 7.707 | 7.715 | 7.606 | 7.660 | 109,112 | -0.06(-0.80%) |
Aug 31, 2016 | 7.637 | 7.746 | 7.575 | 7.722 | 170,305 | +0.09(+1.12%) |
Aug 30, 2016 | 7.474 | 7.664 | 7.474 | 7.637 | 69,067 | +0.14(+1.86%) |
Aug 29, 2016 | 7.366 | 7.505 | 7.265 | 7.498 | 520,442 | +0.17(+2.33%) |
Aug 26, 2016 | 7.258 | 7.459 | 7.258 | 7.327 | 32,666 | +0.05(+0.64%) |
Aug 25, 2016 | 7.320 | 7.443 | 7.273 | 7.281 | 56,460 | -0.08(-1.05%) |
Aug 24, 2016 | 7.358 | 7.382 | 7.296 | 7.358 | 109,893 | +0.01(+0.11%) |
Aug 23, 2016 | 7.358 | 7.428 | 7.327 | 7.351 | 33,789 | -0.02(-0.32%) |
Aug 22, 2016 | 7.289 | 7.459 | 7.289 | 7.374 | 38,964 | -0.05(-0.73%) |
Aug 19, 2016 | 7.374 | 7.436 | 7.273 | 7.428 | 83,503 | +0.07(+0.95%) |
Aug 18, 2016 | 7.312 | 7.382 | 7.273 | 7.358 | 26,125 | +0.03(+0.42%) |
Aug 17, 2016 | 7.374 | 7.436 | 7.265 | 7.327 | 23,601 | -0.02(-0.21%) |
Aug 16, 2016 | 7.281 | 7.382 | 7.219 | 7.343 | 37,456 | +0.02(+0.32%) |
Aug 15, 2016 | 7.320 | 7.420 | 7.258 | 7.320 | 75,905 | -0.06(-0.84%) |
Aug 12, 2016 | 7.505 | 7.505 | 7.343 | 7.382 | 42,660 | -0.09(-1.14%) |
Aug 11, 2016 | 7.366 | 7.645 | 7.281 | 7.467 | 78,443 | +0.08(+1.05%) |
Aug 10, 2016 | 7.544 | 7.544 | 7.312 | 7.389 | 35,248 | -0.12(-1.65%) |
Aug 09, 2016 | 7.389 | 7.552 | 7.322 | 7.513 | 56,669 | +0.17(+2.32%) |
Aug 08, 2016 | 6.894 | 7.502 | 6.894 | 7.343 | 72,011 | +0.04(+0.53%) |
Aug 05, 2016 | 7.351 | 7.467 | 7.196 | 7.304 | 61,730 | -0.05(-0.74%) |
Aug 04, 2016 | 7.296 | 7.366 | 7.060 | 7.358 | 28,813 | +0.12(+1.60%) |
Aug 03, 2016 | 7.234 | 7.397 | 7.052 | 7.242 | 50,809 | -0.03(-0.43%) |
Aug 02, 2016 | 7.536 | 7.567 | 7.265 | 7.273 | 43,856 | -0.29(-3.79%) |
Aug 01, 2016 | 7.413 | 7.598 | 7.405 | 7.560 | 89,497 | +0.16(+2.20%) |
Jul 29, 2016 | 7.281 | 7.451 | 7.079 | 7.397 | 371,298 | +0.10(+1.38%) |
Jul 28, 2016 | 7.389 | 7.389 | 7.281 | 7.296 | 56,078 | -0.08(-1.05%) |
Jul 27, 2016 | 7.382 | 7.459 | 7.126 | 7.374 | 68,834 | -0.02(-0.31%) |
Jul 26, 2016 | 7.320 | 7.436 | 7.289 | 7.397 | 71,984 | -0.14(-1.85%) |
Jul 25, 2016 | 7.265 | 7.583 | 6.994 | 7.536 | 82,581 | +0.12(+1.57%) |
Jul 22, 2016 | 7.079 | 7.420 | 7.002 | 7.420 | 67,211 | +0.34(+4.81%) |
Jul 21, 2016 | 6.925 | 7.087 | 6.917 | 7.079 | 133,449 | +0.19(+2.81%) |
Jul 20, 2016 | 6.839 | 6.971 | 6.839 | 6.886 | 52,850 | +0.00(+0.00%) |
Jul 19, 2016 | 6.917 | 6.932 | 6.847 | 6.886 | 36,314 | -0.02(-0.22%) |
Jul 18, 2016 | 6.824 | 6.940 | 6.824 | 6.901 | 41,217 | +0.01(+0.11%) |
Jul 15, 2016 | 6.940 | 6.940 | 6.855 | 6.894 | 67,907 | -0.01(-0.11%) |
Jul 14, 2016 | 6.894 | 6.932 | 6.847 | 6.901 | 84,913 | +0.04(+0.56%) |
Jul 13, 2016 | 6.901 | 6.994 | 6.824 | 6.863 | 65,694 | -0.06(-0.89%) |
Jul 12, 2016 | 6.870 | 7.070 | 6.863 | 6.925 | 104,942 | +0.01(+0.11%) |
Jul 11, 2016 | 6.824 | 6.971 | 6.715 | 6.917 | 76,317 | +0.06(+0.90%) |
Jul 08, 2016 | 6.808 | 6.870 | 6.785 | 6.855 | 94,589 | +0.07(+1.03%) |
Jul 07, 2016 | 6.878 | 6.886 | 6.731 | 6.785 | 55,971 | -0.02(-0.23%) |
Jul 05, 2016 | 6.816 | 6.948 | 6.754 | 6.801 | 97,812 | -0.02(-0.23%) |
Jul 01, 2016 | 6.785 | 6.816 | 6.816 | 6.816 | 139,692 | +0.00(+0.00%) |
Jun 30, 2016 | 6.886 | 7.281 | 6.801 | 6.816 | 177,545 | +0.00(+0.00%) |
Jun 29, 2016 | 6.886 | 7.017 | 6.684 | 6.816 | 165,248 | -0.01(-0.11%) |
Jun 28, 2016 | 6.963 | 7.095 | 6.801 | 6.824 | 123,628 | -0.09(-1.34%) |
Jun 27, 2016 | 6.870 | 7.033 | 6.700 | 6.917 | 161,207 | +0.06(+0.90%) |
Jun 24, 2016 | 7.103 | 7.494 | 6.816 | 6.855 | 3,653,717 | -0.37(-5.14%) |
Jun 23, 2016 | 7.002 | 7.242 | 6.956 | 7.227 | 182,607 | +0.26(+3.78%) |
Jun 22, 2016 | 7.048 | 7.134 | 6.917 | 6.963 | 86,646 | +0.02(+0.22%) |
Jun 21, 2016 | 7.072 | 7.072 | 6.901 | 6.948 | 85,404 | +0.00(+0.00%) |
Jun 20, 2016 | 6.994 | 7.072 | 6.824 | 6.948 | 220,931 | +0.03(+0.45%) |
Jun 17, 2016 | 6.870 | 6.956 | 6.700 | 6.917 | 155,576 | +0.02(+0.22%) |
Jun 16, 2016 | 6.832 | 7.017 | 6.785 | 6.901 | 33,787 | +0.11(+1.60%) |
Jun 15, 2016 | 6.793 | 6.963 | 6.708 | 6.793 | 79,614 | -0.04(-0.57%) |
Jun 14, 2016 | 6.828 | 7.025 | 6.615 | 6.832 | 106,912 | +0.10(+1.50%) |
Jun 13, 2016 | 7.087 | 7.238 | 6.630 | 6.731 | 201,857 | -0.41(-5.75%) |
Jun 10, 2016 | 7.048 | 7.172 | 7.048 | 7.141 | 42,105 | +0.02(+0.33%) |
Jun 09, 2016 | 7.048 | 7.211 | 6.994 | 7.118 | 36,251 | -0.04(-0.54%) |
Jun 08, 2016 | 7.087 | 7.234 | 7.048 | 7.157 | 46,569 | +0.08(+1.09%) |
Jun 07, 2016 | 7.126 | 7.265 | 7.072 | 7.079 | 47,385 | -0.06(-0.86%) |
Jun 06, 2016 | 7.095 | 7.211 | 7.041 | 7.141 | 79,860 | +0.04(+0.54%) |
Jun 03, 2016 | 7.149 | 7.272 | 7.103 | 7.103 | 53,392 | -0.05(-0.75%) |
Jun 02, 2016 | 7.187 | 7.253 | 7.103 | 7.157 | 31,560 | -0.07(-0.96%) |
Jun 01, 2016 | 7.272 | 7.288 | 7.195 | 7.226 | 34,513 | -0.07(-0.95%) |
May 31, 2016 | 7.326 | 7.396 | 7.195 | 7.295 | 90,776 | +0.02(+0.21%) |
May 27, 2016 | 7.234 | 7.280 | 7.280 | 7.280 | 71,319 | +0.09(+1.29%) |
May 26, 2016 | 7.211 | 7.311 | 7.064 | 7.187 | 42,753 | -0.02(-0.32%) |
May 25, 2016 | 7.079 | 7.226 | 6.929 | 7.211 | 55,793 | +0.14(+1.96%) |
May 24, 2016 | 7.133 | 7.157 | 6.979 | 7.072 | 55,613 | +0.00(+0.00%) |
May 23, 2016 | 7.095 | 7.241 | 6.948 | 7.072 | 74,523 | +0.02(+0.22%) |
May 20, 2016 | 7.064 | 7.126 | 6.902 | 7.056 | 60,158 | -0.05(-0.65%) |
May 19, 2016 | 7.056 | 7.172 | 6.910 | 7.103 | 80,830 | +0.10(+1.43%) |
May 18, 2016 | 6.771 | 7.126 | 6.748 | 7.002 | 86,262 | +0.18(+2.60%) |
May 17, 2016 | 7.002 | 7.079 | 6.725 | 6.825 | 61,635 | -0.19(-2.75%) |
May 16, 2016 | 7.110 | 7.141 | 6.864 | 7.018 | 67,693 | -0.15(-2.05%) |
May 13, 2016 | 7.211 | 7.211 | 7.087 | 7.164 | 13,143 | +0.04(+0.54%) |
May 12, 2016 | 7.203 | 7.288 | 7.087 | 7.126 | 13,546 | -0.10(-1.39%) |
May 11, 2016 | 7.064 | 7.265 | 7.064 | 7.226 | 35,982 | -0.02(-0.21%) |
May 10, 2016 | 7.164 | 7.319 | 7.164 | 7.241 | 60,968 | +0.03(+0.37%) |
May 09, 2016 | 7.249 | 7.249 | 7.110 | 7.214 | 35,710 | -0.03(-0.37%) |
May 06, 2016 | 7.187 | 7.265 | 7.018 | 7.241 | 51,072 | +0.03(+0.43%) |
May 05, 2016 | 7.226 | 7.311 | 7.049 | 7.211 | 68,856 | -0.02(-0.32%) |
May 04, 2016 | 7.187 | 7.288 | 6.910 | 7.234 | 116,903 | +0.00(+0.00%) |
May 03, 2016 | 7.265 | 7.265 | 7.133 | 7.234 | 57,436 | -0.08(-1.05%) |
May 02, 2016 | 7.203 | 7.311 | 7.133 | 7.311 | 55,841 | +0.14(+1.94%) |
Apr 29, 2016 | 7.126 | 7.238 | 7.095 | 7.172 | 37,582 | +0.01(+0.11%) |
Apr 28, 2016 | 7.033 | 7.172 | 7.033 | 7.164 | 19,726 | +0.00(+0.00%) |
Apr 27, 2016 | 7.041 | 7.164 | 7.041 | 7.164 | 28,627 | +0.01(+0.11%) |
Apr 26, 2016 | 7.095 | 7.164 | 7.050 | 7.157 | 72,920 | +0.09(+1.31%) |
Apr 25, 2016 | 6.948 | 7.095 | 6.910 | 7.064 | 71,356 | +0.10(+1.44%) |
Apr 22, 2016 | 6.941 | 7.079 | 6.879 | 6.964 | 51,795 | +0.02(+0.33%) |
Apr 21, 2016 | 7.095 | 7.095 | 6.732 | 6.941 | 59,876 | +0.00(+0.00%) |
Apr 20, 2016 | 7.025 | 7.025 | 6.918 | 6.941 | 36,005 | -0.01(-0.11%) |
Apr 19, 2016 | 6.964 | 7.087 | 6.910 | 6.948 | 29,891 | +0.03(+0.45%) |
Apr 18, 2016 | 6.941 | 7.095 | 6.918 | 6.918 | 36,335 | -0.01(-0.11%) |
Apr 15, 2016 | 7.025 | 7.049 | 6.925 | 6.925 | 35,824 | -0.05(-0.77%) |
Apr 14, 2016 | 6.956 | 7.041 | 6.956 | 6.979 | 41,292 | -0.02(-0.22%) |
Apr 13, 2016 | 6.925 | 7.087 | 6.925 | 6.995 | 51,500 | +0.05(+0.78%) |
Apr 12, 2016 | 6.894 | 6.987 | 6.894 | 6.941 | 37,744 | +0.04(+0.56%) |
Apr 11, 2016 | 6.848 | 6.975 | 6.848 | 6.902 | 41,738 | +0.00(+0.00%) |
Apr 08, 2016 | 6.964 | 6.964 | 6.887 | 6.902 | 40,327 | -0.03(-0.44%) |
Apr 07, 2016 | 7.025 | 7.025 | 6.918 | 6.933 | 28,711 | -0.02(-0.33%) |
Apr 06, 2016 | 6.948 | 7.099 | 6.880 | 6.956 | 63,948 | +0.02(+0.22%) |
Apr 05, 2016 | 6.910 | 7.122 | 6.910 | 6.941 | 51,780 | -0.04(-0.55%) |
Apr 04, 2016 | 6.948 | 7.010 | 6.894 | 6.979 | 39,456 | +0.08(+1.12%) |