Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.900 | 8.000 | 7.750 | 7.800 | 68,680 | -0.10(-1.27%) |
Apr 27, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 41,086 | +0.00(+0.00%) |
Apr 26, 2017 | 7.800 | 7.950 | 7.800 | 7.900 | 88,511 | +0.05(+0.64%) |
Apr 25, 2017 | 7.850 | 8.050 | 7.850 | 7.850 | 57,478 | +0.05(+0.64%) |
Apr 24, 2017 | 7.750 | 7.800 | 7.700 | 7.800 | 79,006 | +0.20(+2.63%) |
Apr 21, 2017 | 7.650 | 7.800 | 7.600 | 7.600 | 88,669 | -0.10(-1.30%) |
Apr 20, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 49,378 | +0.05(+0.65%) |
Apr 19, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 84,644 | -0.05(-0.65%) |
Apr 18, 2017 | 7.250 | 7.700 | 7.250 | 7.700 | 60,433 | +0.40(+5.48%) |
Apr 17, 2017 | 7.350 | 7.400 | 7.200 | 7.300 | 71,006 | +0.05(+0.69%) |
Apr 13, 2017 | 7.300 | 7.450 | 7.250 | 7.250 | 44,034 | -0.15(-2.03%) |
Apr 12, 2017 | 7.400 | 7.500 | 7.300 | 7.400 | 54,823 | +0.05(+0.68%) |
Apr 11, 2017 | 7.250 | 7.425 | 7.050 | 7.350 | 95,738 | +0.05(+0.68%) |
Apr 10, 2017 | 7.350 | 7.550 | 7.200 | 7.300 | 126,629 | -0.05(-0.68%) |
Apr 07, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 68,477 | +0.00(+0.00%) |
Apr 06, 2017 | 7.400 | 7.450 | 7.200 | 7.350 | 101,366 | -0.05(-0.68%) |
Apr 05, 2017 | 7.550 | 7.625 | 7.350 | 7.400 | 203,288 | -0.10(-1.33%) |
Apr 04, 2017 | 7.350 | 7.650 | 7.350 | 7.500 | 98,310 | +0.15(+2.04%) |
Apr 03, 2017 | 8.000 | 8.000 | 7.250 | 7.350 | 243,335 | -0.65(-8.13%) |
Mar 31, 2017 | 7.750 | 8.100 | 7.750 | 8.000 | 103,125 | +0.20(+2.56%) |
Mar 30, 2017 | 7.850 | 7.900 | 7.700 | 7.800 | 74,536 | +0.00(+0.00%) |
Mar 29, 2017 | 7.800 | 7.900 | 7.750 | 7.800 | 65,451 | -0.05(-0.64%) |
Mar 28, 2017 | 7.800 | 7.900 | 7.750 | 7.850 | 64,805 | +0.00(+0.00%) |
Mar 27, 2017 | 7.550 | 7.900 | 7.550 | 7.850 | 40,801 | +0.20(+2.61%) |
Mar 24, 2017 | 7.650 | 7.800 | 7.550 | 7.650 | 73,289 | +0.00(+0.00%) |
Mar 23, 2017 | 7.500 | 7.775 | 7.500 | 7.650 | 63,157 | +0.15(+2.00%) |
Mar 22, 2017 | 7.650 | 7.850 | 7.500 | 7.500 | 91,905 | -0.20(-2.60%) |
Mar 21, 2017 | 8.100 | 8.100 | 7.700 | 7.700 | 61,751 | -0.35(-4.35%) |
Mar 20, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 50,555 | +0.05(+0.63%) |
Mar 17, 2017 | 7.750 | 8.150 | 7.750 | 8.000 | 301,824 | +0.15(+1.91%) |
Mar 16, 2017 | 7.800 | 7.900 | 7.775 | 7.850 | 78,669 | +0.05(+0.64%) |
Mar 15, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 101,018 | -0.05(-0.64%) |
Mar 14, 2017 | 7.800 | 7.900 | 7.700 | 7.850 | 72,031 | +0.00(+0.00%) |
Mar 13, 2017 | 7.900 | 8.050 | 7.775 | 7.850 | 79,544 | -0.10(-1.26%) |
Mar 10, 2017 | 7.850 | 8.000 | 7.800 | 7.950 | 111,411 | +0.15(+1.92%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.800 | 145,249 | -0.20(-2.50%) |
Mar 08, 2017 | 8.050 | 8.150 | 7.975 | 8.000 | 80,252 | -0.05(-0.62%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.900 | 8.050 | 77,331 | +0.05(+0.63%) |
Mar 06, 2017 | 8.300 | 8.300 | 7.925 | 8.000 | 185,075 | -0.30(-3.61%) |
Mar 03, 2017 | 8.300 | 8.500 | 8.150 | 8.300 | 86,444 | -0.05(-0.60%) |
Mar 02, 2017 | 8.300 | 8.400 | 8.250 | 8.350 | 87,650 | +0.00(+0.00%) |
Mar 01, 2017 | 8.350 | 8.400 | 8.100 | 8.350 | 100,392 | +0.20(+2.45%) |
Feb 28, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 169,875 | -0.05(-0.61%) |
Feb 27, 2017 | 8.200 | 8.500 | 8.175 | 8.200 | 145,263 | -0.05(-0.61%) |
Feb 24, 2017 | 8.050 | 8.300 | 8.050 | 8.250 | 58,842 | +0.05(+0.61%) |
Feb 23, 2017 | 8.250 | 8.250 | 8.050 | 8.200 | 80,125 | -0.05(-0.61%) |
Feb 22, 2017 | 8.250 | 8.450 | 8.200 | 8.250 | 101,335 | -0.10(-1.20%) |
Feb 21, 2017 | 8.500 | 8.650 | 8.250 | 8.350 | 191,732 | -0.15(-1.76%) |
Feb 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 79,860 | -0.05(-0.58%) |
Feb 15, 2017 | 8.500 | 8.750 | 8.450 | 8.550 | 125,668 | +0.00(+0.00%) |
Feb 14, 2017 | 8.750 | 8.850 | 8.450 | 8.550 | 158,496 | -0.15(-1.72%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.500 | 8.700 | 152,485 | -0.25(-2.79%) |
Feb 10, 2017 | 9.050 | 9.050 | 8.800 | 8.950 | 172,290 | +0.00(+0.00%) |
Feb 09, 2017 | 8.950 | 9.300 | 8.650 | 8.950 | 262,556 | -0.60(-6.28%) |
Feb 08, 2017 | 9.700 | 9.800 | 9.500 | 9.550 | 210,615 | -0.15(-1.55%) |
Feb 07, 2017 | 9.800 | 9.850 | 9.600 | 9.700 | 81,400 | -0.05(-0.51%) |
Feb 06, 2017 | 9.800 | 9.950 | 9.700 | 9.750 | 71,152 | -0.05(-0.51%) |
Feb 03, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 75,755 | +0.15(+1.55%) |
Feb 02, 2017 | 9.650 | 9.750 | 9.550 | 9.650 | 61,021 | -0.10(-1.03%) |
Feb 01, 2017 | 9.850 | 9.850 | 9.450 | 9.750 | 96,455 | +0.00(+0.00%) |
Jan 31, 2017 | 9.450 | 9.800 | 9.425 | 9.750 | 112,856 | +0.20(+2.09%) |
Jan 30, 2017 | 9.600 | 9.650 | 9.375 | 9.550 | 115,142 | -0.20(-2.05%) |
Jan 27, 2017 | 9.500 | 9.850 | 9.400 | 9.750 | 173,247 | +0.20(+2.09%) |
Jan 26, 2017 | 9.400 | 9.700 | 9.350 | 9.550 | 70,499 | +0.10(+1.06%) |
Jan 25, 2017 | 9.650 | 9.700 | 9.400 | 9.450 | 50,017 | -0.10(-1.05%) |
Jan 24, 2017 | 9.350 | 9.600 | 9.219 | 9.550 | 114,013 | +0.20(+2.14%) |
Jan 23, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 64,651 | +0.05(+0.54%) |
Jan 20, 2017 | 9.250 | 9.600 | 9.200 | 9.300 | 96,296 | +0.05(+0.54%) |
Jan 19, 2017 | 9.300 | 9.400 | 9.150 | 9.250 | 73,892 | -0.05(-0.54%) |
Jan 18, 2017 | 9.500 | 9.650 | 9.225 | 9.300 | 115,623 | -0.10(-1.06%) |
Jan 17, 2017 | 9.850 | 9.900 | 9.400 | 9.400 | 79,834 | -0.45(-4.57%) |
Jan 13, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.03%) | |
Jan 12, 2017 | 9.950 | 10.05 | 9.650 | 9.750 | 98,533 | -0.15(-1.52%) |
Jan 11, 2017 | 10.05 | 10.10 | 9.750 | 9.900 | 79,962 | -0.15(-1.49%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.800 | 10.05 | 46,837 | +0.25(+2.55%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.750 | 9.800 | 57,729 | -0.20(-2.00%) |
Jan 06, 2017 | 10.15 | 10.15 | 9.900 | 10.00 | 43,109 | -0.10(-0.99%) |
Jan 05, 2017 | 10.30 | 10.45 | 10.05 | 10.10 | 72,679 | -0.30(-2.88%) |
Jan 04, 2017 | 9.950 | 10.45 | 9.950 | 10.40 | 150,981 | +0.55(+5.58%) |
Jan 03, 2017 | 9.750 | 9.900 | 9.400 | 9.850 | 167,274 | +0.10(+1.03%) |
Dec 30, 2016 | 9.750 | 9.750 | 9.750 | 0 | -0.25(-2.50%) | |
Dec 29, 2016 | 9.900 | 10.00 | 9.700 | 10.00 | 69,550 | +0.15(+1.52%) |
Dec 28, 2016 | 10.00 | 10.00 | 9.800 | 9.850 | 64,077 | -0.15(-1.50%) |
Dec 27, 2016 | 9.950 | 10.00 | 9.850 | 10.00 | 56,799 | +0.00(+0.00%) |
Dec 23, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Dec 22, 2016 | 10.15 | 10.20 | 9.700 | 9.750 | 94,225 | -0.35(-3.47%) |
Dec 21, 2016 | 10.25 | 10.40 | 10.10 | 10.10 | 83,805 | -0.20(-1.94%) |
Dec 20, 2016 | 10.15 | 10.40 | 10.05 | 10.30 | 78,299 | +0.20(+1.98%) |
Dec 19, 2016 | 9.850 | 10.38 | 9.850 | 10.10 | 122,444 | +0.15(+1.51%) |
Dec 16, 2016 | 10.15 | 10.25 | 9.850 | 9.950 | 338,193 | -0.20(-1.97%) |
Dec 15, 2016 | 9.950 | 10.30 | 9.900 | 10.15 | 236,787 | +0.20(+2.01%) |
Dec 14, 2016 | 10.00 | 10.05 | 9.800 | 9.950 | 96,574 | -0.05(-0.50%) |
Dec 13, 2016 | 10.25 | 10.35 | 9.900 | 10.00 | 199,203 | -0.20(-1.96%) |
Dec 12, 2016 | 10.35 | 10.45 | 10.15 | 10.20 | 166,165 | -0.25(-2.39%) |
Dec 09, 2016 | 10.35 | 10.45 | 9.055 | 10.45 | 110,090 | +0.05(+0.48%) |
Dec 08, 2016 | 10.15 | 10.50 | 10.00 | 10.40 | 165,359 | +0.20(+1.96%) |
Dec 07, 2016 | 9.900 | 10.20 | 9.700 | 10.20 | 129,740 | +0.25(+2.51%) |
Dec 06, 2016 | 9.450 | 9.950 | 9.250 | 9.950 | 138,164 | +0.50(+5.29%) |
Dec 05, 2016 | 9.550 | 9.925 | 9.400 | 9.450 | 178,694 | -0.20(-2.07%) |
Dec 02, 2016 | 8.700 | 9.700 | 8.650 | 9.650 | 197,695 | +0.95(+10.92%) |
Dec 01, 2016 | 9.150 | 9.500 | 8.550 | 8.700 | 305,180 | -0.50(-5.43%) |
Nov 30, 2016 | 9.650 | 9.750 | 9.000 | 9.200 | 227,857 | -0.35(-3.66%) |
Nov 29, 2016 | 9.750 | 9.950 | 9.517 | 9.550 | 95,288 | -0.15(-1.55%) |
Nov 28, 2016 | 9.950 | 9.950 | 9.650 | 9.700 | 89,987 | -0.15(-1.52%) |
Nov 25, 2016 | 10.20 | 10.20 | 9.725 | 9.850 | 60,811 | -0.40(-3.90%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
Nov 22, 2016 | 9.750 | 10.20 | 9.750 | 10.20 | 111,326 | +0.40(+4.08%) |
Nov 21, 2016 | 9.400 | 9.800 | 9.400 | 9.800 | 118,840 | +0.20(+2.08%) |
Nov 18, 2016 | 9.100 | 9.750 | 9.100 | 9.600 | 175,300 | +0.55(+6.08%) |
Nov 17, 2016 | 9.400 | 9.500 | 8.900 | 9.050 | 94,887 | -0.35(-3.72%) |
Nov 16, 2016 | 9.100 | 9.400 | 8.950 | 9.400 | 83,311 | +0.25(+2.73%) |
Nov 15, 2016 | 8.950 | 9.250 | 8.950 | 9.150 | 70,150 | +0.15(+1.67%) |
Nov 14, 2016 | 9.250 | 9.300 | 8.800 | 9.000 | 83,691 | -0.20(-2.17%) |
Nov 11, 2016 | 8.800 | 9.275 | 8.675 | 9.200 | 174,793 | +0.50(+5.75%) |
Nov 10, 2016 | 8.700 | 8.850 | 8.450 | 8.700 | 211,978 | +0.15(+1.75%) |
Nov 09, 2016 | 8.100 | 8.600 | 8.050 | 8.550 | 142,654 | +0.30(+3.64%) |
Nov 08, 2016 | 8.150 | 8.450 | 8.150 | 8.250 | 89,195 | +0.05(+0.61%) |
Nov 07, 2016 | 8.550 | 8.550 | 8.150 | 8.200 | 110,824 | -0.20(-2.38%) |
Nov 04, 2016 | 8.400 | 8.500 | 8.250 | 8.400 | 89,019 | +0.00(+0.00%) |
Nov 03, 2016 | 8.500 | 8.500 | 8.300 | 8.400 | 73,679 | -0.10(-1.18%) |
Nov 02, 2016 | 8.450 | 8.600 | 8.450 | 8.500 | 44,222 | +0.05(+0.59%) |
Nov 01, 2016 | 8.850 | 8.900 | 8.450 | 8.450 | 145,774 | -0.40(-4.52%) |
Oct 31, 2016 | 8.800 | 8.900 | 8.550 | 8.850 | 104,828 | +0.10(+1.14%) |
Oct 28, 2016 | 8.500 | 9.000 | 8.300 | 8.750 | 91,727 | +0.20(+2.34%) |
Oct 27, 2016 | 8.900 | 9.000 | 8.550 | 8.550 | 131,831 | -0.35(-3.93%) |
Oct 26, 2016 | 9.300 | 9.400 | 8.900 | 8.900 | 101,687 | -0.45(-4.81%) |
Oct 25, 2016 | 9.450 | 9.600 | 9.200 | 9.350 | 52,915 | -0.15(-1.58%) |
Oct 24, 2016 | 9.450 | 9.550 | 9.200 | 9.500 | 66,101 | +0.15(+1.60%) |
Oct 21, 2016 | 9.450 | 9.450 | 9.150 | 9.350 | 55,140 | -0.20(-2.09%) |
Oct 20, 2016 | 9.450 | 9.600 | 9.400 | 9.550 | 39,600 | +0.05(+0.53%) |
Oct 19, 2016 | 9.400 | 9.650 | 9.350 | 9.500 | 66,034 | +0.15(+1.60%) |
Oct 18, 2016 | 9.350 | 9.500 | 9.300 | 9.350 | 92,052 | +0.15(+1.63%) |
Oct 17, 2016 | 9.550 | 9.650 | 9.150 | 9.200 | 197,490 | -0.40(-4.17%) |
Oct 14, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 63,535 | +0.00(+0.00%) |
Oct 13, 2016 | 9.850 | 9.950 | 9.550 | 9.600 | 65,491 | -0.35(-3.52%) |
Oct 12, 2016 | 9.800 | 10.10 | 9.400 | 9.950 | 54,977 | +0.15(+1.53%) |
Oct 11, 2016 | 10.15 | 10.15 | 9.750 | 9.800 | 74,170 | -0.25(-2.49%) |
Oct 10, 2016 | 9.950 | 10.23 | 9.929 | 10.05 | 143,643 | +0.05(+0.50%) |
Oct 07, 2016 | 10.22 | 10.25 | 9.980 | 10.00 | 133,513 | -0.25(-2.44%) |
Oct 06, 2016 | 10.42 | 10.42 | 10.24 | 10.25 | 91,956 | -0.19(-1.82%) |
Oct 05, 2016 | 10.55 | 10.56 | 10.34 | 10.44 | 144,284 | -0.04(-0.38%) |
Oct 04, 2016 | 10.23 | 10.58 | 10.23 | 10.48 | 146,336 | +0.07(+0.67%) |
Oct 03, 2016 | 11.20 | 11.49 | 10.40 | 10.41 | 269,435 | -0.83(-7.38%) |
Sep 30, 2016 | 10.81 | 11.25 | 10.77 | 11.24 | 240,429 | +0.45(+4.17%) |
Sep 29, 2016 | 10.69 | 10.96 | 10.64 | 10.79 | 93,254 | +0.14(+1.31%) |
Sep 28, 2016 | 10.49 | 10.65 | 10.49 | 10.65 | 115,826 | +0.14(+1.33%) |
Sep 27, 2016 | 10.36 | 10.59 | 10.36 | 10.51 | 147,495 | +0.11(+1.06%) |
Sep 26, 2016 | 10.31 | 10.45 | 10.24 | 10.40 | 143,631 | +0.11(+1.07%) |
Sep 23, 2016 | 10.34 | 10.49 | 10.28 | 10.29 | 141,073 | -0.12(-1.15%) |
Sep 22, 2016 | 10.25 | 10.44 | 10.07 | 10.41 | 130,420 | +0.24(+2.36%) |
Sep 21, 2016 | 10.09 | 10.18 | 10.00 | 10.17 | 115,310 | +0.12(+1.19%) |
Sep 20, 2016 | 9.900 | 10.09 | 9.880 | 10.05 | 66,775 | +0.16(+1.62%) |
Sep 19, 2016 | 9.950 | 10.10 | 9.790 | 9.890 | 116,630 | -0.01(-0.10%) |
Sep 16, 2016 | 9.850 | 10.00 | 9.680 | 9.900 | 204,346 | +0.04(+0.41%) |
Sep 15, 2016 | 9.720 | 9.865 | 9.490 | 9.860 | 122,208 | +0.13(+1.34%) |
Sep 14, 2016 | 9.720 | 9.850 | 9.530 | 9.730 | 90,242 | +0.04(+0.41%) |
Sep 13, 2016 | 9.790 | 9.845 | 9.540 | 9.690 | 119,962 | -0.19(-1.92%) |
Sep 12, 2016 | 9.700 | 9.890 | 9.630 | 9.880 | 137,485 | +0.18(+1.86%) |
Sep 09, 2016 | 10.02 | 10.11 | 9.630 | 9.700 | 132,221 | -0.38(-3.77%) |
Sep 08, 2016 | 10.14 | 10.21 | 10.01 | 10.08 | 154,628 | -0.12(-1.18%) |
Sep 07, 2016 | 10.19 | 10.25 | 10.12 | 10.20 | 159,205 | +0.03(+0.29%) |
Sep 06, 2016 | 10.18 | 10.29 | 10.10 | 10.17 | 132,946 | +0.02(+0.20%) |
Sep 02, 2016 | 9.990 | 10.15 | 10.15 | 10.15 | 88,200 | +0.17(+1.70%) |
Sep 01, 2016 | 9.970 | 10.12 | 9.920 | 9.980 | 110,933 | -0.02(-0.20%) |
Aug 31, 2016 | 10.05 | 10.25 | 9.860 | 10.00 | 186,653 | -0.09(-0.89%) |
Aug 30, 2016 | 9.750 | 10.24 | 9.724 | 10.09 | 153,916 | +0.35(+3.59%) |
Aug 29, 2016 | 9.660 | 9.770 | 9.630 | 9.740 | 75,142 | +0.07(+0.72%) |
Aug 26, 2016 | 9.740 | 9.750 | 9.460 | 9.670 | 69,249 | -0.05(-0.51%) |
Aug 25, 2016 | 9.670 | 9.800 | 9.670 | 9.720 | 91,843 | -0.01(-0.10%) |
Aug 24, 2016 | 9.650 | 9.770 | 9.520 | 9.730 | 125,949 | -0.03(-0.31%) |
Aug 23, 2016 | 9.670 | 9.850 | 9.670 | 9.760 | 136,587 | +0.10(+1.04%) |
Aug 22, 2016 | 9.770 | 9.840 | 9.650 | 9.660 | 132,845 | -0.11(-1.13%) |
Aug 19, 2016 | 9.710 | 9.880 | 9.250 | 9.770 | 132,584 | +0.05(+0.51%) |
Aug 18, 2016 | 9.590 | 9.720 | 9.390 | 9.720 | 89,104 | +0.12(+1.25%) |
Aug 17, 2016 | 9.620 | 9.660 | 9.290 | 9.600 | 74,708 | -0.03(-0.31%) |
Aug 16, 2016 | 9.600 | 9.650 | 9.270 | 9.630 | 116,890 | +0.23(+2.45%) |
Aug 15, 2016 | 9.470 | 9.570 | 9.270 | 9.400 | 152,717 | -0.03(-0.32%) |
Aug 12, 2016 | 9.540 | 9.660 | 9.420 | 9.430 | 116,879 | -0.12(-1.26%) |
Aug 11, 2016 | 9.550 | 9.710 | 9.490 | 9.550 | 122,756 | +0.06(+0.63%) |
Aug 10, 2016 | 9.310 | 9.540 | 9.310 | 9.490 | 183,135 | +0.16(+1.71%) |
Aug 09, 2016 | 9.370 | 9.440 | 9.250 | 9.330 | 148,436 | -0.06(-0.64%) |
Aug 08, 2016 | 9.260 | 9.450 | 9.140 | 9.390 | 181,892 | +0.07(+0.75%) |
Aug 05, 2016 | 8.920 | 9.390 | 8.580 | 9.320 | 292,982 | +0.43(+4.84%) |
Aug 04, 2016 | 8.970 | 9.410 | 8.500 | 8.890 | 464,377 | +0.72(+8.81%) |
Aug 03, 2016 | 8.110 | 8.370 | 7.920 | 8.170 | 178,110 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.090 | 8.130 | 87,283 | -0.14(-1.69%) |
Aug 01, 2016 | 8.090 | 8.440 | 8.010 | 8.270 | 125,324 | +0.19(+2.35%) |
Jul 29, 2016 | 8.200 | 8.250 | 7.930 | 8.080 | 114,151 | -0.10(-1.22%) |
Jul 28, 2016 | 8.250 | 8.250 | 8.070 | 8.180 | 87,223 | -0.08(-0.97%) |
Jul 27, 2016 | 8.180 | 8.280 | 7.940 | 8.260 | 108,418 | +0.11(+1.35%) |
Jul 26, 2016 | 8.030 | 8.300 | 8.000 | 8.150 | 147,104 | +0.11(+1.37%) |
Jul 25, 2016 | 8.150 | 8.150 | 8.010 | 8.040 | 76,690 | -0.11(-1.35%) |
Jul 22, 2016 | 8.100 | 8.215 | 7.920 | 8.150 | 99,494 | +0.05(+0.62%) |
Jul 21, 2016 | 8.190 | 8.280 | 7.990 | 8.100 | 46,088 | -0.09(-1.10%) |
Jul 20, 2016 | 8.140 | 8.280 | 7.980 | 8.190 | 81,109 | +0.09(+1.11%) |
Jul 19, 2016 | 8.200 | 8.290 | 7.980 | 8.100 | 93,069 | -0.10(-1.22%) |
Jul 18, 2016 | 7.900 | 8.289 | 7.800 | 8.200 | 190,410 | +0.30(+3.80%) |
Jul 15, 2016 | 8.300 | 8.300 | 7.500 | 7.900 | 279,998 | -0.38(-4.59%) |
Jul 14, 2016 | 8.200 | 8.300 | 7.990 | 8.280 | 104,670 | +0.13(+1.60%) |
Jul 13, 2016 | 8.290 | 8.290 | 8.000 | 8.150 | 170,413 | -0.06(-0.73%) |
Jul 12, 2016 | 8.050 | 8.340 | 8.050 | 8.210 | 199,415 | +0.19(+2.37%) |
Jul 11, 2016 | 7.860 | 8.050 | 7.730 | 8.020 | 148,960 | +0.24(+3.08%) |
Jul 08, 2016 | 7.820 | 8.030 | 7.760 | 7.780 | 181,453 | +0.02(+0.26%) |
Jul 07, 2016 | 7.790 | 7.920 | 7.650 | 7.760 | 106,462 | -0.05(-0.64%) |
Jul 05, 2016 | 7.800 | 7.862 | 7.600 | 7.810 | 159,659 | +0.02(+0.26%) |
Jul 01, 2016 | 7.870 | 7.790 | 7.790 | 7.790 | 339,100 | -0.05(-0.64%) |
Jun 30, 2016 | 7.410 | 7.840 | 7.210 | 7.840 | 258,454 | +0.46(+6.23%) |
Jun 29, 2016 | 7.290 | 7.400 | 7.050 | 7.380 | 123,163 | +0.19(+2.64%) |
Jun 28, 2016 | 7.310 | 7.500 | 7.180 | 7.190 | 91,168 | -0.06(-0.83%) |
Jun 27, 2016 | 7.210 | 7.290 | 6.980 | 7.250 | 173,339 | -0.10(-1.36%) |
Jun 24, 2016 | 7.060 | 7.350 | 7.060 | 7.350 | 501,153 | -0.18(-2.39%) |
Jun 23, 2016 | 7.380 | 7.570 | 7.220 | 7.530 | 132,093 | +0.21(+2.87%) |
Jun 22, 2016 | 7.300 | 7.410 | 7.220 | 7.320 | 107,383 | +0.02(+0.27%) |
Jun 21, 2016 | 7.460 | 7.490 | 7.260 | 7.300 | 68,674 | -0.14(-1.88%) |
Jun 20, 2016 | 7.320 | 7.460 | 7.100 | 7.440 | 114,822 | +0.22(+3.05%) |
Jun 17, 2016 | 7.320 | 7.320 | 7.120 | 7.220 | 161,515 | -0.07(-0.96%) |
Jun 16, 2016 | 7.180 | 7.300 | 6.970 | 7.290 | 77,566 | +0.10(+1.39%) |
Jun 15, 2016 | 7.160 | 7.330 | 7.110 | 7.190 | 138,625 | +0.03(+0.42%) |
Jun 14, 2016 | 7.240 | 7.310 | 7.070 | 7.160 | 87,332 | -0.10(-1.38%) |
Jun 13, 2016 | 7.200 | 7.300 | 7.180 | 7.260 | 89,488 | +0.05(+0.69%) |
Jun 10, 2016 | 7.260 | 7.395 | 7.130 | 7.210 | 80,368 | -0.12(-1.64%) |
Jun 09, 2016 | 7.340 | 7.360 | 7.210 | 7.330 | 100,178 | -0.04(-0.54%) |
Jun 08, 2016 | 7.290 | 7.420 | 7.290 | 7.370 | 84,777 | +0.11(+1.52%) |
Jun 07, 2016 | 7.330 | 7.440 | 7.230 | 7.260 | 69,674 | -0.09(-1.22%) |
Jun 06, 2016 | 7.040 | 7.420 | 7.040 | 7.350 | 165,525 | +0.30(+4.26%) |
Jun 03, 2016 | 6.920 | 7.100 | 6.900 | 7.050 | 86,186 | +0.11(+1.59%) |
Jun 02, 2016 | 6.980 | 7.100 | 6.850 | 6.940 | 102,461 | -0.08(-1.14%) |
Jun 01, 2016 | 6.750 | 7.070 | 6.700 | 7.020 | 146,589 | +0.32(+4.78%) |
May 31, 2016 | 6.950 | 7.165 | 6.670 | 6.700 | 464,817 | -0.20(-2.90%) |
May 27, 2016 | 6.710 | 6.900 | 6.900 | 6.900 | 92,600 | +0.21(+3.14%) |
May 26, 2016 | 6.720 | 6.790 | 6.458 | 6.690 | 64,345 | -0.03(-0.45%) |
May 25, 2016 | 6.770 | 6.880 | 6.670 | 6.720 | 75,189 | -0.04(-0.59%) |
May 24, 2016 | 6.290 | 6.790 | 6.290 | 6.760 | 147,897 | +0.50(+7.99%) |
May 23, 2016 | 6.530 | 6.530 | 6.100 | 6.260 | 142,826 | -0.28(-4.28%) |
May 20, 2016 | 6.150 | 6.540 | 6.040 | 6.540 | 163,371 | +0.46(+7.57%) |
May 19, 2016 | 6.120 | 6.140 | 5.960 | 6.080 | 122,015 | -0.07(-1.14%) |
May 18, 2016 | 6.070 | 6.230 | 6.070 | 6.150 | 74,445 | +0.08(+1.32%) |
May 17, 2016 | 6.140 | 6.320 | 6.010 | 6.070 | 136,518 | -0.09(-1.46%) |
May 16, 2016 | 6.160 | 6.300 | 6.080 | 6.160 | 133,975 | +0.02(+0.33%) |
May 13, 2016 | 6.170 | 6.240 | 6.040 | 6.140 | 103,080 | -0.02(-0.32%) |
May 12, 2016 | 6.210 | 6.350 | 6.060 | 6.160 | 102,238 | -0.01(-0.16%) |
May 11, 2016 | 6.190 | 6.330 | 6.090 | 6.170 | 90,336 | -0.01(-0.16%) |
May 10, 2016 | 6.000 | 6.280 | 5.960 | 6.180 | 150,407 | +0.22(+3.69%) |
May 09, 2016 | 6.050 | 6.170 | 5.930 | 5.960 | 122,684 | -0.09(-1.49%) |
May 06, 2016 | 5.860 | 6.360 | 5.860 | 6.050 | 204,494 | +0.19(+3.24%) |
May 05, 2016 | 6.000 | 6.209 | 5.670 | 5.860 | 210,837 | +0.32(+5.78%) |
May 04, 2016 | 5.550 | 5.670 | 5.530 | 5.540 | 101,819 | -0.05(-0.89%) |
May 03, 2016 | 5.620 | 5.760 | 5.540 | 5.590 | 68,106 | -0.11(-1.93%) |