Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.79 | 17.87 | 17.72 | 17.81 | 946,181 | +0.07(+0.39%) |
Apr 27, 2017 | 17.77 | 17.85 | 17.67 | 17.74 | 662,169 | +0.00(+0.00%) |
Apr 26, 2017 | 17.75 | 17.86 | 17.63 | 17.74 | 643,186 | -0.02(-0.11%) |
Apr 25, 2017 | 17.90 | 17.92 | 17.75 | 17.76 | 486,744 | -0.09(-0.50%) |
Apr 24, 2017 | 17.82 | 17.86 | 17.72 | 17.85 | 695,378 | +0.06(+0.34%) |
Apr 21, 2017 | 17.65 | 17.80 | 17.62 | 17.79 | 752,400 | +0.12(+0.68%) |
Apr 20, 2017 | 17.83 | 17.83 | 17.61 | 17.67 | 326,565 | -0.15(-0.84%) |
Apr 19, 2017 | 17.76 | 17.84 | 17.75 | 17.82 | 595,641 | +0.02(+0.11%) |
Apr 18, 2017 | 17.79 | 17.84 | 17.71 | 17.80 | 692,789 | +0.01(+0.06%) |
Apr 17, 2017 | 17.64 | 17.84 | 17.46 | 17.79 | 4,598,336 | +1.28(+7.75%) |
Apr 13, 2017 | 16.59 | 16.75 | 16.43 | 16.51 | 211,909 | -0.04(-0.24%) |
Apr 12, 2017 | 16.17 | 16.67 | 16.11 | 16.55 | 1,096,014 | +0.34(+2.10%) |
Apr 11, 2017 | 16.12 | 16.33 | 16.02 | 16.21 | 258,691 | +0.05(+0.31%) |
Apr 10, 2017 | 16.23 | 16.37 | 16.13 | 16.16 | 182,553 | -0.13(-0.80%) |
Apr 07, 2017 | 16.31 | 16.39 | 16.26 | 16.29 | 274,254 | -0.04(-0.24%) |
Apr 06, 2017 | 16.20 | 16.49 | 16.03 | 16.33 | 928,912 | +0.14(+0.86%) |
Apr 05, 2017 | 16.25 | 16.94 | 16.10 | 16.19 | 627,690 | -0.09(-0.55%) |
Apr 04, 2017 | 16.00 | 16.32 | 15.95 | 16.28 | 731,637 | +0.17(+1.06%) |
Apr 03, 2017 | 16.82 | 16.90 | 15.88 | 16.11 | 821,949 | -0.70(-4.16%) |
Mar 31, 2017 | 16.92 | 16.97 | 16.68 | 16.81 | 687,100 | -0.08(-0.47%) |
Mar 30, 2017 | 16.99 | 17.07 | 16.88 | 16.89 | 548,941 | -0.11(-0.65%) |
Mar 29, 2017 | 16.87 | 17.13 | 16.83 | 17.00 | 298,364 | +0.02(+0.12%) |
Mar 28, 2017 | 16.72 | 17.07 | 16.72 | 16.98 | 964,918 | +0.23(+1.37%) |
Mar 27, 2017 | 16.57 | 16.77 | 16.57 | 16.75 | 481,669 | +0.09(+0.54%) |
Mar 24, 2017 | 16.68 | 16.72 | 16.59 | 16.66 | 461,553 | +0.03(+0.18%) |
Mar 23, 2017 | 16.60 | 16.75 | 16.60 | 16.63 | 372,954 | +0.02(+0.12%) |
Mar 22, 2017 | 16.50 | 16.76 | 16.50 | 16.61 | 556,599 | +0.02(+0.12%) |
Mar 21, 2017 | 16.45 | 16.64 | 16.29 | 16.59 | 582,061 | +0.16(+0.97%) |
Mar 20, 2017 | 16.27 | 16.60 | 16.06 | 16.43 | 1,330,666 | +0.14(+0.86%) |
Mar 17, 2017 | 16.24 | 16.52 | 15.93 | 16.29 | 1,532,622 | -0.14(-0.85%) |
Mar 16, 2017 | 16.40 | 16.50 | 16.29 | 16.43 | 757,570 | +0.04(+0.24%) |
Mar 15, 2017 | 15.81 | 16.48 | 15.81 | 16.39 | 2,764,620 | +0.62(+3.93%) |
Mar 14, 2017 | 16.13 | 16.41 | 15.61 | 15.77 | 10,350,599 | +3.11(+24.57%) |
Mar 13, 2017 | 12.65 | 12.68 | 12.64 | 12.66 | 106,747 | +0.01(+0.08%) |
Mar 10, 2017 | 12.67 | 12.68 | 12.64 | 12.65 | 254,008 | +0.01(+0.08%) |
Mar 09, 2017 | 12.62 | 12.67 | 12.62 | 12.64 | 282,558 | +0.01(+0.08%) |
Mar 08, 2017 | 12.69 | 12.71 | 12.61 | 12.63 | 176,886 | -0.04(-0.32%) |
Mar 07, 2017 | 12.68 | 12.71 | 12.63 | 12.67 | 609,238 | -0.03(-0.24%) |
Mar 06, 2017 | 12.55 | 12.70 | 12.55 | 12.70 | 526,222 | -0.05(-0.39%) |
Mar 03, 2017 | 12.74 | 12.78 | 12.74 | 12.75 | 380,211 | +0.00(+0.00%) |
Mar 02, 2017 | 12.75 | 12.79 | 12.74 | 12.75 | 854,686 | -0.03(-0.23%) |
Mar 01, 2017 | 12.76 | 12.81 | 12.75 | 12.78 | 212,322 | +0.02(+0.16%) |
Feb 28, 2017 | 12.76 | 12.77 | 12.72 | 12.76 | 351,927 | -0.02(-0.16%) |
Feb 27, 2017 | 12.73 | 12.80 | 12.73 | 12.78 | 251,271 | +0.01(+0.08%) |
Feb 24, 2017 | 12.73 | 12.80 | 12.73 | 12.77 | 222,382 | +0.02(+0.16%) |
Feb 23, 2017 | 12.74 | 12.80 | 12.72 | 12.75 | 298,297 | +0.03(+0.24%) |
Feb 22, 2017 | 12.69 | 12.74 | 12.67 | 12.72 | 208,180 | +0.00(+0.00%) |
Feb 21, 2017 | 12.69 | 12.75 | 12.63 | 12.72 | 286,857 | -0.04(-0.31%) |
Feb 17, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.18(+1.43%) | |
Feb 16, 2017 | 12.44 | 12.58 | 12.40 | 12.58 | 513,272 | +0.14(+1.13%) |
Feb 15, 2017 | 12.56 | 12.61 | 12.30 | 12.44 | 800,443 | -0.12(-0.96%) |
Feb 14, 2017 | 12.72 | 12.76 | 12.51 | 12.56 | 747,087 | -0.16(-1.26%) |
Feb 13, 2017 | 12.75 | 12.83 | 12.71 | 12.72 | 267,936 | -0.02(-0.16%) |
Feb 10, 2017 | 12.74 | 12.81 | 12.71 | 12.74 | 388,653 | -0.02(-0.16%) |
Feb 09, 2017 | 12.75 | 12.80 | 12.71 | 12.76 | 694,968 | +0.00(+0.00%) |
Feb 08, 2017 | 12.75 | 12.82 | 12.70 | 12.76 | 932,267 | +0.00(+0.00%) |
Feb 07, 2017 | 12.80 | 12.84 | 12.73 | 12.76 | 569,364 | -0.07(-0.55%) |
Feb 06, 2017 | 12.76 | 12.85 | 12.70 | 12.83 | 491,995 | +0.07(+0.55%) |
Feb 03, 2017 | 12.75 | 12.79 | 12.69 | 12.76 | 739,503 | +0.08(+0.63%) |
Feb 02, 2017 | 12.69 | 12.80 | 12.64 | 12.68 | 1,107,418 | +0.02(+0.16%) |
Feb 01, 2017 | 12.75 | 12.83 | 12.64 | 12.66 | 440,019 | -0.04(-0.31%) |
Jan 31, 2017 | 12.69 | 12.80 | 12.49 | 12.70 | 1,136,909 | +0.03(+0.24%) |
Jan 30, 2017 | 12.66 | 12.80 | 12.52 | 12.67 | 2,210,178 | +0.00(+0.00%) |
Jan 27, 2017 | 12.86 | 12.93 | 12.64 | 12.67 | 2,036,516 | -0.25(-1.93%) |
Jan 26, 2017 | 13.00 | 13.18 | 12.85 | 12.92 | 12,625,607 | +1.04(+8.75%) |
Jan 25, 2017 | 11.87 | 11.99 | 11.78 | 11.88 | 91,342 | +0.04(+0.34%) |
Jan 24, 2017 | 11.71 | 11.89 | 11.66 | 11.84 | 76,921 | +0.15(+1.28%) |
Jan 23, 2017 | 11.97 | 12.03 | 11.64 | 11.69 | 80,311 | -0.18(-1.52%) |
Jan 20, 2017 | 11.94 | 12.12 | 11.82 | 11.87 | 98,164 | -0.04(-0.34%) |
Jan 19, 2017 | 11.68 | 12.57 | 11.46 | 11.91 | 883,346 | +0.22(+1.88%) |
Jan 18, 2017 | 11.78 | 11.90 | 11.26 | 11.69 | 238,147 | -0.08(-0.68%) |
Jan 17, 2017 | 11.91 | 11.97 | 11.73 | 11.77 | 148,436 | -0.32(-2.65%) |
Jan 13, 2017 | 12.09 | 12.09 | 12.09 | 0 | +0.17(+1.43%) | |
Jan 12, 2017 | 12.38 | 12.42 | 11.90 | 11.92 | 139,225 | -0.48(-3.87%) |
Jan 11, 2017 | 12.29 | 12.47 | 12.14 | 12.40 | 172,599 | +0.11(+0.90%) |
Jan 10, 2017 | 12.30 | 12.53 | 12.14 | 12.29 | 138,717 | -0.09(-0.73%) |
Jan 09, 2017 | 12.71 | 12.78 | 12.36 | 12.38 | 146,488 | -0.42(-3.28%) |
Jan 06, 2017 | 12.95 | 12.99 | 12.70 | 12.80 | 172,588 | -0.15(-1.16%) |
Jan 05, 2017 | 13.00 | 13.04 | 12.51 | 12.95 | 303,419 | -0.05(-0.38%) |
Jan 04, 2017 | 12.78 | 13.10 | 12.77 | 13.00 | 379,287 | +0.40(+3.17%) |
Jan 03, 2017 | 11.92 | 12.68 | 11.92 | 12.60 | 371,244 | +0.79(+6.69%) |
Dec 30, 2016 | 11.81 | 11.81 | 11.81 | 0 | -0.18(-1.50%) | |
Dec 29, 2016 | 11.86 | 12.10 | 11.78 | 11.99 | 223,613 | +0.08(+0.67%) |
Dec 28, 2016 | 12.19 | 12.35 | 11.89 | 11.91 | 145,021 | -0.20(-1.65%) |
Dec 27, 2016 | 12.20 | 12.29 | 11.83 | 12.11 | 247,869 | -0.20(-1.62%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.05(+0.41%) | |
Dec 22, 2016 | 12.30 | 12.40 | 11.94 | 12.26 | 194,726 | +0.01(+0.08%) |
Dec 21, 2016 | 12.45 | 12.50 | 12.03 | 12.25 | 178,230 | -0.19(-1.53%) |
Dec 20, 2016 | 12.50 | 12.66 | 12.36 | 12.44 | 256,526 | +0.11(+0.89%) |
Dec 19, 2016 | 12.17 | 12.49 | 12.00 | 12.33 | 297,093 | +0.09(+0.74%) |
Dec 16, 2016 | 12.41 | 12.45 | 12.22 | 12.24 | 227,143 | -0.21(-1.69%) |
Dec 15, 2016 | 12.42 | 12.62 | 12.35 | 12.45 | 241,888 | +0.08(+0.65%) |
Dec 14, 2016 | 12.46 | 12.53 | 12.28 | 12.37 | 225,576 | -0.05(-0.40%) |
Dec 13, 2016 | 12.59 | 12.72 | 12.17 | 12.42 | 537,185 | -0.05(-0.40%) |
Dec 12, 2016 | 11.68 | 12.60 | 11.68 | 12.47 | 580,749 | +0.85(+7.31%) |
Dec 09, 2016 | 11.90 | 12.00 | 11.45 | 11.62 | 284,254 | -0.18(-1.53%) |
Dec 08, 2016 | 11.24 | 11.86 | 11.18 | 11.80 | 342,333 | +0.56(+4.98%) |
Dec 07, 2016 | 10.91 | 11.30 | 10.77 | 11.24 | 409,241 | +0.34(+3.12%) |
Dec 06, 2016 | 10.91 | 10.98 | 10.71 | 10.90 | 244,750 | +0.08(+0.74%) |
Dec 05, 2016 | 10.62 | 11.03 | 10.62 | 10.82 | 310,297 | +0.25(+2.37%) |
Dec 02, 2016 | 10.50 | 10.66 | 10.36 | 10.57 | 202,440 | +0.06(+0.57%) |
Dec 01, 2016 | 11.01 | 11.10 | 10.45 | 10.51 | 266,003 | -0.41(-3.75%) |
Nov 30, 2016 | 10.91 | 11.32 | 10.62 | 10.92 | 252,262 | +0.09(+0.83%) |
Nov 29, 2016 | 10.83 | 11.01 | 10.72 | 10.83 | 261,165 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 11.00 | 10.79 | 10.83 | 271,224 | -0.04(-0.37%) |
Nov 25, 2016 | 10.92 | 10.93 | 10.73 | 10.87 | 178,866 | +0.00(+0.00%) |
Nov 23, 2016 | 10.87 | 10.87 | 10.87 | 0 | +0.07(+0.65%) | |
Nov 22, 2016 | 10.61 | 10.99 | 10.48 | 10.80 | 382,417 | +0.27(+2.56%) |
Nov 21, 2016 | 10.66 | 10.85 | 10.11 | 10.53 | 463,539 | -0.35(-3.22%) |
Nov 18, 2016 | 10.73 | 11.03 | 10.71 | 10.88 | 242,808 | +0.22(+2.06%) |
Nov 17, 2016 | 10.48 | 10.83 | 10.00 | 10.66 | 287,995 | +0.23(+2.21%) |
Nov 16, 2016 | 10.25 | 10.58 | 10.02 | 10.43 | 207,930 | +0.07(+0.68%) |
Nov 15, 2016 | 9.880 | 10.44 | 9.700 | 10.36 | 222,158 | +0.62(+6.37%) |
Nov 14, 2016 | 10.00 | 10.13 | 9.700 | 9.740 | 376,872 | +0.08(+0.83%) |
Nov 11, 2016 | 9.090 | 9.680 | 8.980 | 9.660 | 327,231 | +0.61(+6.74%) |
Nov 10, 2016 | 8.770 | 9.240 | 8.520 | 9.050 | 288,991 | +0.60(+7.10%) |
Nov 09, 2016 | 7.950 | 8.890 | 7.950 | 8.450 | 377,717 | +0.33(+4.06%) |
Nov 08, 2016 | 7.790 | 8.200 | 7.760 | 8.120 | 213,889 | +0.27(+3.44%) |
Nov 07, 2016 | 7.790 | 7.971 | 7.760 | 7.850 | 284,014 | +0.09(+1.16%) |
Nov 04, 2016 | 7.440 | 7.820 | 7.440 | 7.760 | 153,703 | +0.31(+4.16%) |
Nov 03, 2016 | 7.160 | 7.550 | 7.160 | 7.450 | 140,357 | +0.32(+4.49%) |
Nov 02, 2016 | 7.040 | 7.300 | 7.040 | 7.130 | 87,464 | +0.00(+0.00%) |
Nov 01, 2016 | 7.000 | 7.170 | 6.930 | 7.130 | 153,455 | +0.12(+1.71%) |
Oct 31, 2016 | 6.700 | 7.080 | 6.630 | 7.010 | 104,249 | +0.39(+5.89%) |
Oct 28, 2016 | 6.430 | 6.680 | 6.300 | 6.620 | 128,656 | +0.57(+9.42%) |
Oct 27, 2016 | 6.070 | 6.080 | 5.910 | 6.050 | 71,323 | +0.06(+1.00%) |
Oct 26, 2016 | 6.200 | 6.300 | 5.830 | 5.990 | 129,079 | -0.19(-3.07%) |
Oct 25, 2016 | 6.560 | 6.560 | 6.160 | 6.180 | 170,799 | -0.42(-6.36%) |
Oct 24, 2016 | 6.550 | 6.705 | 6.530 | 6.600 | 20,662 | +0.10(+1.54%) |
Oct 21, 2016 | 6.440 | 6.600 | 6.430 | 6.500 | 66,259 | -0.03(-0.46%) |
Oct 20, 2016 | 6.480 | 6.570 | 6.390 | 6.530 | 38,451 | +0.03(+0.46%) |
Oct 19, 2016 | 6.440 | 6.593 | 6.406 | 6.500 | 45,864 | +0.07(+1.09%) |
Oct 18, 2016 | 6.470 | 6.500 | 6.360 | 6.430 | 34,882 | +0.06(+0.94%) |
Oct 17, 2016 | 6.550 | 6.615 | 6.330 | 6.370 | 57,620 | -0.21(-3.19%) |
Oct 14, 2016 | 6.860 | 6.860 | 6.550 | 6.580 | 47,293 | -0.19(-2.81%) |
Oct 13, 2016 | 6.820 | 6.860 | 6.690 | 6.770 | 94,305 | -0.07(-1.02%) |
Oct 12, 2016 | 6.890 | 6.890 | 6.760 | 6.840 | 50,281 | -0.04(-0.58%) |
Oct 11, 2016 | 6.910 | 7.010 | 6.800 | 6.880 | 74,316 | -0.10(-1.43%) |
Oct 10, 2016 | 6.970 | 7.090 | 6.930 | 6.980 | 51,718 | +0.05(+0.72%) |
Oct 07, 2016 | 6.880 | 6.950 | 6.860 | 6.930 | 53,458 | +0.03(+0.43%) |
Oct 06, 2016 | 6.930 | 6.990 | 6.880 | 6.900 | 104,185 | -0.10(-1.43%) |
Oct 05, 2016 | 7.000 | 7.120 | 6.920 | 7.000 | 191,572 | +0.08(+1.16%) |
Oct 04, 2016 | 6.960 | 7.130 | 6.865 | 6.920 | 42,481 | -0.04(-0.57%) |
Oct 03, 2016 | 7.000 | 7.070 | 6.900 | 6.960 | 57,152 | -0.14(-1.97%) |
Sep 30, 2016 | 6.920 | 7.160 | 6.853 | 7.100 | 127,658 | +0.23(+3.35%) |
Sep 29, 2016 | 7.070 | 7.080 | 6.860 | 6.870 | 81,882 | -0.23(-3.24%) |
Sep 28, 2016 | 7.200 | 7.200 | 7.010 | 7.100 | 36,306 | +0.01(+0.14%) |
Sep 27, 2016 | 7.050 | 7.220 | 7.050 | 7.090 | 24,973 | +0.02(+0.28%) |
Sep 26, 2016 | 7.050 | 7.140 | 7.050 | 7.070 | 32,139 | -0.08(-1.12%) |
Sep 23, 2016 | 7.250 | 7.330 | 7.100 | 7.150 | 30,847 | -0.09(-1.24%) |
Sep 22, 2016 | 7.160 | 7.330 | 7.130 | 7.240 | 45,745 | +0.11(+1.54%) |
Sep 21, 2016 | 7.110 | 7.150 | 7.030 | 7.130 | 29,338 | +0.09(+1.28%) |
Sep 20, 2016 | 7.150 | 7.180 | 7.020 | 7.040 | 39,266 | -0.03(-0.42%) |
Sep 19, 2016 | 7.100 | 7.190 | 7.040 | 7.070 | 55,896 | +0.03(+0.43%) |
Sep 16, 2016 | 7.110 | 7.180 | 6.850 | 7.040 | 134,937 | -0.03(-0.42%) |
Sep 15, 2016 | 6.920 | 7.140 | 6.920 | 7.070 | 40,815 | +0.12(+1.73%) |
Sep 14, 2016 | 7.050 | 7.110 | 6.880 | 6.950 | 76,078 | -0.07(-1.00%) |
Sep 13, 2016 | 7.050 | 7.130 | 6.820 | 7.020 | 116,447 | -0.11(-1.54%) |
Sep 12, 2016 | 6.950 | 7.150 | 6.760 | 7.130 | 168,974 | +0.22(+3.18%) |
Sep 09, 2016 | 7.310 | 7.310 | 6.900 | 6.910 | 132,586 | -0.20(-2.81%) |
Sep 08, 2016 | 7.090 | 7.180 | 7.000 | 7.110 | 128,122 | +0.10(+1.43%) |
Sep 07, 2016 | 6.950 | 7.180 | 6.950 | 7.010 | 117,463 | +0.05(+0.72%) |
Sep 06, 2016 | 7.480 | 8.000 | 6.780 | 6.960 | 492,314 | -0.39(-5.31%) |
Sep 02, 2016 | 7.230 | 7.350 | 7.350 | 7.350 | 45,800 | +0.19(+2.65%) |
Sep 01, 2016 | 7.230 | 7.320 | 7.080 | 7.160 | 66,785 | -0.11(-1.51%) |
Aug 31, 2016 | 7.400 | 7.450 | 7.210 | 7.270 | 68,548 | -0.13(-1.76%) |
Aug 30, 2016 | 7.320 | 7.500 | 7.310 | 7.400 | 73,906 | +0.07(+0.95%) |
Aug 29, 2016 | 7.450 | 7.480 | 7.130 | 7.330 | 41,086 | -0.12(-1.61%) |
Aug 26, 2016 | 7.280 | 7.490 | 6.990 | 7.450 | 80,748 | +0.14(+1.92%) |
Aug 25, 2016 | 7.230 | 7.410 | 7.230 | 7.310 | 40,806 | -0.11(-1.48%) |
Aug 24, 2016 | 7.155 | 7.430 | 7.155 | 7.420 | 66,954 | +0.10(+1.37%) |
Aug 23, 2016 | 7.340 | 7.410 | 7.280 | 7.320 | 43,900 | -0.01(-0.14%) |
Aug 22, 2016 | 7.340 | 7.380 | 7.170 | 7.330 | 67,368 | +0.00(+0.00%) |
Aug 19, 2016 | 7.300 | 7.370 | 7.080 | 7.330 | 99,176 | +0.02(+0.27%) |
Aug 18, 2016 | 7.290 | 7.380 | 7.060 | 7.310 | 60,078 | +0.03(+0.41%) |
Aug 17, 2016 | 7.250 | 7.410 | 7.050 | 7.280 | 68,086 | +0.05(+0.69%) |
Aug 16, 2016 | 7.190 | 7.400 | 7.000 | 7.230 | 83,676 | -0.02(-0.28%) |
Aug 15, 2016 | 7.330 | 7.550 | 7.230 | 7.250 | 98,837 | -0.09(-1.23%) |
Aug 12, 2016 | 7.180 | 7.420 | 7.020 | 7.340 | 125,027 | +0.15(+2.09%) |
Aug 11, 2016 | 6.880 | 7.240 | 6.880 | 7.190 | 81,893 | +0.32(+4.66%) |
Aug 10, 2016 | 7.000 | 7.100 | 6.850 | 6.870 | 170,823 | -0.13(-1.86%) |
Aug 09, 2016 | 6.770 | 7.120 | 6.670 | 7.000 | 96,413 | +0.02(+0.29%) |
Aug 08, 2016 | 6.890 | 7.045 | 6.860 | 6.980 | 107,536 | +0.13(+1.90%) |
Aug 05, 2016 | 6.690 | 7.020 | 6.660 | 6.850 | 140,813 | +0.22(+3.32%) |
Aug 04, 2016 | 6.500 | 6.720 | 6.470 | 6.630 | 108,082 | +0.08(+1.22%) |
Aug 03, 2016 | 6.410 | 6.660 | 6.290 | 6.550 | 201,032 | +0.11(+1.71%) |
Aug 02, 2016 | 6.600 | 6.650 | 6.420 | 6.440 | 218,364 | -0.18(-2.72%) |
Aug 01, 2016 | 6.830 | 6.960 | 6.530 | 6.620 | 352,215 | -0.34(-4.89%) |
Jul 29, 2016 | 7.480 | 7.600 | 6.780 | 6.960 | 372,628 | -0.78(-10.08%) |
Jul 28, 2016 | 7.850 | 7.850 | 7.650 | 7.740 | 78,943 | -0.10(-1.28%) |
Jul 27, 2016 | 7.830 | 7.900 | 7.800 | 7.840 | 96,485 | +0.04(+0.51%) |
Jul 26, 2016 | 7.630 | 7.845 | 7.600 | 7.800 | 99,193 | +0.16(+2.09%) |
Jul 25, 2016 | 8.330 | 8.330 | 7.560 | 7.640 | 280,550 | +0.10(+1.33%) |
Jul 22, 2016 | 7.420 | 7.680 | 7.360 | 7.540 | 125,092 | +0.12(+1.62%) |
Jul 21, 2016 | 7.280 | 7.610 | 7.280 | 7.420 | 147,697 | +0.13(+1.78%) |
Jul 20, 2016 | 7.070 | 7.300 | 6.930 | 7.290 | 73,576 | +0.24(+3.40%) |
Jul 19, 2016 | 7.100 | 7.190 | 6.960 | 7.050 | 94,139 | -0.07(-0.98%) |
Jul 18, 2016 | 7.100 | 7.165 | 6.840 | 7.120 | 85,189 | +0.04(+0.56%) |
Jul 15, 2016 | 7.120 | 7.180 | 7.035 | 7.080 | 95,701 | +0.02(+0.28%) |
Jul 14, 2016 | 7.010 | 7.130 | 6.940 | 7.060 | 97,366 | +0.10(+1.44%) |
Jul 13, 2016 | 7.040 | 7.100 | 6.935 | 6.960 | 109,867 | -0.03(-0.43%) |
Jul 12, 2016 | 6.930 | 7.120 | 6.840 | 6.990 | 165,042 | -0.10(-1.41%) |
Jul 11, 2016 | 6.850 | 7.140 | 6.550 | 7.090 | 129,959 | +0.25(+3.65%) |
Jul 08, 2016 | 6.720 | 6.650 | 6.600 | 6.840 | 228,941 | +0.19(+2.86%) |
Jul 07, 2016 | 6.900 | 6.900 | 6.340 | 6.650 | 109,752 | -0.09(-1.34%) |
Jul 05, 2016 | 6.920 | 6.920 | 6.670 | 6.740 | 63,902 | -0.26(-3.71%) |
Jul 01, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 97,600 | +0.15(+2.19%) |
Jun 30, 2016 | 6.910 | 7.100 | 6.660 | 6.850 | 87,431 | -0.05(-0.72%) |
Jun 29, 2016 | 6.990 | 6.990 | 6.730 | 6.900 | 80,764 | -0.04(-0.58%) |
Jun 28, 2016 | 6.690 | 6.940 | 6.580 | 6.940 | 134,504 | +0.33(+4.99%) |
Jun 27, 2016 | 6.980 | 6.980 | 6.440 | 6.610 | 161,746 | -0.54(-7.55%) |
Jun 24, 2016 | 6.830 | 7.150 | 6.740 | 7.150 | 296,698 | -0.04(-0.56%) |
Jun 23, 2016 | 7.070 | 7.210 | 6.900 | 7.190 | 85,023 | +0.17(+2.42%) |
Jun 22, 2016 | 7.020 | 7.220 | 6.760 | 7.020 | 94,298 | -0.01(-0.14%) |
Jun 21, 2016 | 7.010 | 7.050 | 6.780 | 7.030 | 86,596 | +0.00(+0.00%) |
Jun 20, 2016 | 6.980 | 7.230 | 6.800 | 7.030 | 96,752 | +0.18(+2.63%) |
Jun 17, 2016 | 6.800 | 7.011 | 6.720 | 6.850 | 183,295 | -0.24(-3.39%) |
Jun 16, 2016 | 7.050 | 7.150 | 6.950 | 7.090 | 67,760 | +0.00(+0.00%) |
Jun 15, 2016 | 7.170 | 7.350 | 7.040 | 7.090 | 160,045 | -0.02(-0.28%) |
Jun 14, 2016 | 7.150 | 7.230 | 7.030 | 7.110 | 203,305 | -0.06(-0.84%) |
Jun 13, 2016 | 7.020 | 7.300 | 7.000 | 7.170 | 127,958 | +0.09(+1.27%) |
Jun 10, 2016 | 7.200 | 7.330 | 7.020 | 7.080 | 127,821 | -0.14(-1.94%) |
Jun 09, 2016 | 7.250 | 7.330 | 7.130 | 7.220 | 85,017 | -0.07(-0.96%) |
Jun 08, 2016 | 7.190 | 7.370 | 7.150 | 7.290 | 104,317 | +0.15(+2.10%) |
Jun 07, 2016 | 7.160 | 7.270 | 7.100 | 7.140 | 99,138 | -0.02(-0.28%) |
Jun 06, 2016 | 6.900 | 7.180 | 6.725 | 7.160 | 159,728 | +0.24(+3.47%) |
Jun 03, 2016 | 6.770 | 7.010 | 6.525 | 6.920 | 133,167 | +0.12(+1.76%) |
Jun 02, 2016 | 6.480 | 6.830 | 6.420 | 6.800 | 124,332 | +0.28(+4.29%) |
Jun 01, 2016 | 6.470 | 6.550 | 6.370 | 6.520 | 138,614 | +0.03(+0.46%) |
May 31, 2016 | 6.480 | 6.540 | 6.310 | 6.490 | 240,967 | +0.00(+0.00%) |
May 27, 2016 | 6.330 | 6.490 | 6.490 | 6.490 | 210,200 | +0.16(+2.53%) |
May 26, 2016 | 6.380 | 6.420 | 6.140 | 6.330 | 185,005 | -0.02(-0.31%) |
May 25, 2016 | 6.320 | 6.600 | 6.290 | 6.350 | 309,164 | +0.04(+0.63%) |
May 24, 2016 | 6.160 | 6.380 | 6.100 | 6.310 | 206,089 | +0.17(+2.77%) |
May 23, 2016 | 6.080 | 6.200 | 6.080 | 6.140 | 220,740 | +0.06(+0.99%) |
May 20, 2016 | 6.020 | 6.150 | 5.865 | 6.080 | 250,891 | +0.11(+1.84%) |
May 19, 2016 | 5.970 | 6.040 | 5.860 | 5.970 | 129,276 | -0.03(-0.50%) |
May 18, 2016 | 5.920 | 6.160 | 5.850 | 6.000 | 228,692 | +0.06(+1.01%) |
May 17, 2016 | 5.950 | 6.010 | 5.830 | 5.940 | 156,327 | -0.05(-0.83%) |
May 16, 2016 | 5.910 | 6.110 | 5.910 | 5.990 | 109,623 | +0.15(+2.57%) |
May 13, 2016 | 5.830 | 6.090 | 5.820 | 5.840 | 89,745 | -0.12(-2.01%) |
May 12, 2016 | 6.130 | 6.180 | 5.850 | 5.960 | 62,275 | -0.16(-2.61%) |
May 11, 2016 | 6.080 | 6.140 | 5.920 | 6.120 | 79,047 | +0.07(+1.16%) |
May 10, 2016 | 6.040 | 6.180 | 5.855 | 6.050 | 105,870 | +0.07(+1.17%) |
May 09, 2016 | 6.000 | 6.040 | 5.870 | 5.980 | 73,867 | +0.00(+0.00%) |
May 06, 2016 | 5.950 | 6.100 | 5.810 | 5.980 | 134,953 | -0.02(-0.33%) |
May 05, 2016 | 5.950 | 6.170 | 5.920 | 6.000 | 82,502 | +0.07(+1.18%) |
May 04, 2016 | 5.890 | 6.120 | 5.815 | 5.930 | 108,813 | +0.11(+1.89%) |
May 03, 2016 | 6.000 | 6.013 | 5.810 | 5.820 | 101,304 | -0.24(-3.96%) |