Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.98 | 11.03 | 10.94 | 11.01 | 428,196 | +0.14(+1.29%) |
Apr 27, 2017 | 10.99 | 11.02 | 10.83 | 10.87 | 249,627 | -0.15(-1.36%) |
Apr 26, 2017 | 11.03 | 11.14 | 11.01 | 11.02 | 471,726 | -0.14(-1.25%) |
Apr 25, 2017 | 11.09 | 11.20 | 11.03 | 11.16 | 299,991 | +0.10(+0.90%) |
Apr 24, 2017 | 11.06 | 11.10 | 10.98 | 11.06 | 193,718 | +1.08(+10.82%) |
Apr 21, 2017 | 9.930 | 9.990 | 9.860 | 9.980 | 3,858,111 | +0.16(+1.63%) |
Apr 20, 2017 | 9.780 | 9.900 | 9.750 | 9.820 | 4,693,769 | +0.38(+3.97%) |
Apr 19, 2017 | 9.490 | 9.500 | 9.390 | 9.445 | 6,448,258 | +0.25(+2.74%) |
Apr 18, 2017 | 9.210 | 9.230 | 9.140 | 9.193 | 155,079 | -0.13(-1.42%) |
Apr 17, 2017 | 9.450 | 9.450 | 9.200 | 9.325 | 86,896 | +0.12(+1.36%) |
Apr 13, 2017 | 9.230 | 9.260 | 9.178 | 9.200 | 74,776 | -0.29(-3.11%) |
Apr 12, 2017 | 9.480 | 9.520 | 9.420 | 9.495 | 176,086 | -0.11(-1.09%) |
Apr 11, 2017 | 9.685 | 9.685 | 9.560 | 9.600 | 93,922 | -0.08(-0.83%) |
Apr 10, 2017 | 9.710 | 9.720 | 9.660 | 9.680 | 131,585 | -0.18(-1.83%) |
Apr 07, 2017 | 9.830 | 9.880 | 9.816 | 9.860 | 43,694 | +0.04(+0.41%) |
Apr 06, 2017 | 9.750 | 9.830 | 9.710 | 9.820 | 51,078 | +0.20(+2.08%) |
Apr 05, 2017 | 9.810 | 9.850 | 9.610 | 9.620 | 76,727 | -0.14(-1.43%) |
Apr 04, 2017 | 9.670 | 9.790 | 9.620 | 9.760 | 157,069 | -0.16(-1.61%) |
Apr 03, 2017 | 9.910 | 9.930 | 9.810 | 9.920 | 53,674 | -0.17(-1.68%) |
Mar 31, 2017 | 9.990 | 10.17 | 9.990 | 10.09 | 46,117 | +0.01(+0.10%) |
Mar 30, 2017 | 10.05 | 10.10 | 10.00 | 10.08 | 64,686 | -0.04(-0.44%) |
Mar 29, 2017 | 10.10 | 10.16 | 10.02 | 10.12 | 92,747 | -0.18(-1.70%) |
Mar 28, 2017 | 10.21 | 10.33 | 10.17 | 10.30 | 93,730 | +0.05(+0.49%) |
Mar 27, 2017 | 10.12 | 10.25 | 10.12 | 10.25 | 332,210 | +0.03(+0.29%) |
Mar 24, 2017 | 10.22 | 10.27 | 10.12 | 10.22 | 45,054 | +0.03(+0.26%) |
Mar 23, 2017 | 10.22 | 10.27 | 10.12 | 10.19 | 60,259 | +0.07(+0.73%) |
Mar 22, 2017 | 10.12 | 10.25 | 10.07 | 10.12 | 131,004 | -0.03(-0.30%) |
Mar 21, 2017 | 10.42 | 10.47 | 10.15 | 10.15 | 548,132 | +0.20(+2.01%) |
Mar 20, 2017 | 10.06 | 10.09 | 9.950 | 9.950 | 81,893 | -0.16(-1.58%) |
Mar 17, 2017 | 10.19 | 10.20 | 10.05 | 10.11 | 705,455 | -0.05(-0.49%) |
Mar 16, 2017 | 10.20 | 10.20 | 10.02 | 10.16 | 1,401,958 | +0.15(+1.50%) |
Mar 15, 2017 | 9.940 | 10.02 | 9.910 | 10.01 | 112,323 | +0.08(+0.81%) |
Mar 14, 2017 | 9.976 | 9.980 | 9.860 | 9.930 | 115,919 | -0.20(-1.93%) |
Mar 13, 2017 | 10.12 | 10.18 | 10.11 | 10.12 | 76,892 | -0.06(-0.64%) |
Mar 10, 2017 | 10.08 | 10.21 | 10.05 | 10.19 | 1,019,864 | +0.39(+3.98%) |
Mar 09, 2017 | 9.880 | 9.950 | 9.800 | 9.800 | 354,055 | +0.21(+2.17%) |
Mar 08, 2017 | 9.710 | 9.740 | 9.590 | 9.592 | 709,985 | +0.11(+1.18%) |
Mar 07, 2017 | 9.440 | 9.550 | 9.390 | 9.480 | 76,244 | -0.06(-0.63%) |
Mar 06, 2017 | 9.640 | 9.640 | 9.510 | 9.540 | 58,692 | -0.19(-1.95%) |
Mar 03, 2017 | 9.680 | 9.750 | 9.652 | 9.730 | 242,840 | +0.54(+5.88%) |
Mar 02, 2017 | 9.256 | 9.300 | 9.180 | 9.190 | 85,388 | -0.04(-0.49%) |
Mar 01, 2017 | 9.190 | 9.300 | 9.170 | 9.235 | 251,739 | +0.38(+4.35%) |
Feb 28, 2017 | 8.820 | 8.890 | 8.810 | 8.850 | 81,117 | +0.05(+0.57%) |
Feb 27, 2017 | 8.780 | 8.830 | 8.760 | 8.800 | 59,557 | +0.06(+0.69%) |
Feb 24, 2017 | 8.620 | 8.740 | 8.620 | 8.740 | 110,244 | -0.09(-1.02%) |
Feb 23, 2017 | 8.920 | 8.930 | 8.780 | 8.830 | 84,977 | +0.00(+0.00%) |
Feb 22, 2017 | 8.590 | 8.850 | 8.560 | 8.830 | 231,436 | +0.05(+0.57%) |
Feb 21, 2017 | 8.869 | 8.870 | 8.760 | 8.780 | 165,068 | -0.19(-2.12%) |
Feb 17, 2017 | 8.970 | 8.970 | 8.970 | 0 | -0.25(-2.71%) | |
Feb 16, 2017 | 9.340 | 9.350 | 9.200 | 9.220 | 1,289,645 | +0.02(+0.22%) |
Feb 15, 2017 | 9.160 | 9.210 | 9.140 | 9.200 | 9,479,416 | +0.14(+1.55%) |
Feb 14, 2017 | 8.980 | 9.100 | 8.960 | 9.060 | 3,948,591 | +0.07(+0.78%) |
Feb 13, 2017 | 9.090 | 9.130 | 8.980 | 8.990 | 484,287 | +0.03(+0.30%) |
Feb 10, 2017 | 9.050 | 9.050 | 8.950 | 8.963 | 4,353,042 | -0.31(-3.31%) |
Feb 09, 2017 | 9.430 | 9.430 | 9.200 | 9.270 | 3,111,735 | +0.09(+0.98%) |
Feb 08, 2017 | 9.040 | 9.200 | 8.960 | 9.180 | 798,447 | -0.18(-1.87%) |
Feb 07, 2017 | 9.340 | 9.380 | 9.280 | 9.355 | 143,116 | -0.30(-3.16%) |
Feb 06, 2017 | 9.630 | 9.690 | 9.610 | 9.660 | 149,984 | -0.30(-3.01%) |
Feb 03, 2017 | 9.900 | 9.960 | 9.870 | 9.960 | 91,632 | +0.06(+0.56%) |
Feb 02, 2017 | 9.880 | 9.930 | 9.830 | 9.905 | 212,246 | +0.00(+0.05%) |
Feb 01, 2017 | 9.870 | 9.970 | 9.870 | 9.900 | 99,575 | +0.04(+0.41%) |
Jan 31, 2017 | 9.940 | 9.970 | 9.790 | 9.860 | 114,749 | -0.19(-1.89%) |
Jan 30, 2017 | 9.911 | 10.05 | 9.860 | 10.05 | 1,030,073 | -0.08(-0.79%) |
Jan 27, 2017 | 10.12 | 10.14 | 10.07 | 10.13 | 73,702 | +0.01(+0.10%) |
Jan 26, 2017 | 10.19 | 10.24 | 10.05 | 10.12 | 661,994 | -0.24(-2.32%) |
Jan 25, 2017 | 10.23 | 10.36 | 10.21 | 10.36 | 182,590 | +0.41(+4.12%) |
Jan 24, 2017 | 9.840 | 9.950 | 9.830 | 9.950 | 127,791 | +0.24(+2.47%) |
Jan 23, 2017 | 9.660 | 9.710 | 9.610 | 9.710 | 131,841 | -0.12(-1.27%) |
Jan 20, 2017 | 9.830 | 9.850 | 9.740 | 9.835 | 134,009 | +0.07(+0.67%) |
Jan 19, 2017 | 9.790 | 9.800 | 9.680 | 9.770 | 226,059 | +0.02(+0.21%) |
Jan 18, 2017 | 9.720 | 9.760 | 9.670 | 9.750 | 95,370 | -0.06(-0.61%) |
Jan 17, 2017 | 9.950 | 9.950 | 9.770 | 9.810 | 169,807 | -0.27(-2.68%) |
Jan 13, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.24(+2.46%) | |
Jan 12, 2017 | 9.930 | 9.960 | 9.720 | 9.838 | 145,431 | -0.00(-0.02%) |
Jan 11, 2017 | 9.660 | 9.850 | 9.660 | 9.840 | 105,535 | +0.04(+0.41%) |
Jan 10, 2017 | 9.760 | 9.880 | 9.760 | 9.800 | 182,538 | +0.08(+0.77%) |
Jan 09, 2017 | 9.700 | 9.770 | 9.620 | 9.725 | 174,406 | -0.26(-2.56%) |
Jan 06, 2017 | 9.960 | 10.02 | 9.930 | 9.980 | 235,852 | -0.03(-0.25%) |
Jan 05, 2017 | 10.00 | 10.02 | 9.900 | 10.01 | 213,101 | -0.14(-1.38%) |
Jan 04, 2017 | 10.13 | 10.16 | 10.00 | 10.14 | 157,889 | +0.03(+0.25%) |
Jan 03, 2017 | 10.11 | 10.18 | 10.05 | 10.12 | 197,965 | +0.30(+3.05%) |
Dec 30, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.14(+1.50%) | |
Dec 29, 2016 | 9.711 | 9.740 | 9.660 | 9.675 | 128,426 | +0.02(+0.16%) |
Dec 28, 2016 | 9.705 | 9.730 | 9.620 | 9.660 | 156,297 | -0.13(-1.38%) |
Dec 27, 2016 | 9.800 | 9.830 | 9.790 | 9.795 | 188,640 | +0.02(+0.20%) |
Dec 23, 2016 | 9.775 | 9.775 | 9.775 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 9.780 | 9.810 | 9.720 | 9.750 | 412,936 | +0.04(+0.41%) |
Dec 21, 2016 | 9.702 | 9.740 | 9.680 | 9.710 | 490,858 | -0.01(-0.10%) |
Dec 20, 2016 | 9.720 | 9.750 | 9.680 | 9.720 | 564,466 | +0.04(+0.41%) |
Dec 19, 2016 | 9.750 | 9.750 | 9.630 | 9.680 | 186,802 | -0.05(-0.56%) |
Dec 16, 2016 | 9.840 | 9.860 | 9.700 | 9.735 | 302,067 | -0.10(-1.02%) |
Dec 15, 2016 | 9.805 | 9.920 | 9.789 | 9.835 | 493,353 | +0.23(+2.34%) |
Dec 14, 2016 | 9.820 | 9.860 | 9.610 | 9.610 | 191,776 | -0.30(-3.03%) |
Dec 13, 2016 | 9.840 | 9.940 | 9.830 | 9.910 | 415,978 | +0.14(+1.43%) |
Dec 12, 2016 | 9.860 | 9.910 | 9.710 | 9.770 | 291,048 | -0.10(-0.96%) |
Dec 09, 2016 | 9.720 | 9.900 | 9.700 | 9.865 | 996,086 | -0.02(-0.15%) |
Dec 08, 2016 | 9.740 | 10.02 | 9.730 | 9.880 | 350,649 | +0.18(+1.80%) |
Dec 07, 2016 | 9.390 | 9.720 | 9.390 | 9.705 | 462,630 | +0.38(+4.13%) |
Dec 06, 2016 | 9.180 | 9.360 | 9.140 | 9.320 | 1,717,823 | +0.55(+6.27%) |
Dec 05, 2016 | 8.550 | 8.810 | 8.550 | 8.770 | 1,008,497 | +0.24(+2.87%) |
Dec 02, 2016 | 8.510 | 8.590 | 8.460 | 8.525 | 924,975 | -0.13(-1.56%) |
Dec 01, 2016 | 8.650 | 8.694 | 8.627 | 8.660 | 484,238 | +0.08(+0.93%) |
Nov 30, 2016 | 8.500 | 8.600 | 8.500 | 8.580 | 400,089 | +0.13(+1.54%) |
Nov 29, 2016 | 8.420 | 8.480 | 8.350 | 8.450 | 193,215 | +0.22(+2.67%) |
Nov 28, 2016 | 8.270 | 8.310 | 8.183 | 8.230 | 94,306 | -0.21(-2.43%) |
Nov 25, 2016 | 8.380 | 8.450 | 8.380 | 8.435 | 65,976 | -0.02(-0.24%) |
Nov 23, 2016 | 8.455 | 8.455 | 8.455 | 0 | -0.21(-2.48%) | |
Nov 22, 2016 | 8.700 | 8.740 | 8.560 | 8.670 | 125,649 | +0.07(+0.81%) |
Nov 21, 2016 | 8.530 | 8.600 | 8.470 | 8.600 | 155,873 | +0.14(+1.65%) |
Nov 18, 2016 | 8.510 | 8.530 | 8.430 | 8.460 | 150,649 | -0.08(-0.94%) |
Nov 17, 2016 | 8.520 | 8.560 | 8.440 | 8.540 | 198,814 | +0.03(+0.35%) |
Nov 16, 2016 | 8.480 | 8.550 | 8.440 | 8.510 | 264,860 | -0.22(-2.52%) |
Nov 15, 2016 | 8.552 | 8.750 | 8.510 | 8.730 | 239,838 | +0.11(+1.28%) |
Nov 14, 2016 | 8.620 | 8.720 | 8.600 | 8.620 | 806,313 | -0.08(-0.92%) |
Nov 11, 2016 | 8.650 | 8.710 | 8.520 | 8.700 | 218,118 | -0.19(-2.14%) |
Nov 10, 2016 | 8.800 | 8.940 | 8.710 | 8.890 | 2,052,677 | +0.35(+4.10%) |
Nov 09, 2016 | 8.300 | 8.570 | 8.290 | 8.540 | 145,004 | +0.28(+3.45%) |
Nov 08, 2016 | 8.130 | 8.320 | 8.070 | 8.255 | 163,146 | +0.13(+1.60%) |
Nov 07, 2016 | 8.120 | 8.140 | 8.060 | 8.125 | 1,425,998 | +0.28(+3.57%) |
Nov 04, 2016 | 7.940 | 7.960 | 7.820 | 7.845 | 155,084 | -0.19(-2.43%) |
Nov 03, 2016 | 8.070 | 8.100 | 7.990 | 8.040 | 155,184 | +0.40(+5.24%) |
Nov 02, 2016 | 7.660 | 7.670 | 7.580 | 7.640 | 233,532 | -0.11(-1.42%) |
Nov 01, 2016 | 7.870 | 7.900 | 7.670 | 7.750 | 114,295 | -0.08(-1.02%) |
Oct 31, 2016 | 7.870 | 7.870 | 7.770 | 7.830 | 88,184 | -0.08(-1.07%) |
Oct 28, 2016 | 7.910 | 7.960 | 7.860 | 7.915 | 80,364 | -0.03(-0.31%) |
Oct 27, 2016 | 7.980 | 8.010 | 7.940 | 7.940 | 79,616 | +0.08(+1.08%) |
Oct 26, 2016 | 7.820 | 7.900 | 7.810 | 7.855 | 99,042 | +0.05(+0.58%) |
Oct 25, 2016 | 7.780 | 7.830 | 7.760 | 7.810 | 98,124 | +0.02(+0.32%) |
Oct 24, 2016 | 7.840 | 7.865 | 7.780 | 7.785 | 149,729 | +0.20(+2.64%) |
Oct 21, 2016 | 7.520 | 7.620 | 7.520 | 7.585 | 552,713 | -0.08(-1.11%) |
Oct 20, 2016 | 7.570 | 7.700 | 7.538 | 7.670 | 638,983 | +0.10(+1.32%) |
Oct 19, 2016 | 7.480 | 7.580 | 7.480 | 7.570 | 1,249,907 | +0.02(+0.26%) |
Oct 18, 2016 | 7.500 | 7.570 | 7.430 | 7.550 | 794,863 | +0.25(+3.50%) |
Oct 17, 2016 | 7.320 | 7.320 | 7.260 | 7.295 | 1,098,581 | +0.03(+0.34%) |
Oct 14, 2016 | 7.350 | 7.400 | 7.230 | 7.270 | 174,260 | +0.08(+1.11%) |
Oct 13, 2016 | 7.150 | 7.240 | 7.110 | 7.190 | 1,652,521 | -0.21(-2.84%) |
Oct 12, 2016 | 7.380 | 7.420 | 7.350 | 7.400 | 1,262,080 | +0.04(+0.61%) |
Oct 11, 2016 | 7.410 | 7.410 | 7.270 | 7.355 | 474,907 | -0.06(-0.88%) |
Oct 10, 2016 | 7.400 | 7.450 | 7.390 | 7.420 | 378,158 | -0.01(-0.13%) |
Oct 07, 2016 | 7.390 | 7.440 | 7.310 | 7.430 | 523,637 | +0.06(+0.88%) |
Oct 06, 2016 | 7.390 | 7.390 | 7.280 | 7.365 | 363,952 | +0.19(+2.66%) |
Oct 05, 2016 | 7.110 | 7.210 | 7.090 | 7.174 | 85,801 | +0.29(+4.27%) |
Oct 04, 2016 | 6.900 | 6.970 | 6.880 | 6.880 | 136,457 | +0.02(+0.36%) |
Oct 03, 2016 | 6.850 | 6.890 | 6.820 | 6.855 | 219,354 | -0.09(-1.37%) |
Sep 30, 2016 | 6.830 | 7.050 | 6.780 | 6.950 | 328,984 | +0.21(+3.12%) |
Sep 29, 2016 | 7.000 | 7.010 | 6.720 | 6.740 | 210,714 | -0.29(-4.19%) |
Sep 28, 2016 | 7.050 | 7.080 | 6.960 | 7.035 | 97,239 | +0.09(+1.37%) |
Sep 27, 2016 | 6.842 | 6.960 | 6.800 | 6.940 | 264,544 | -0.02(-0.29%) |
Sep 26, 2016 | 7.010 | 7.020 | 6.950 | 6.960 | 124,087 | -0.19(-2.66%) |
Sep 23, 2016 | 7.240 | 7.240 | 7.130 | 7.150 | 333,488 | -0.12(-1.72%) |
Sep 22, 2016 | 7.420 | 7.430 | 7.250 | 7.275 | 87,921 | +0.12(+1.61%) |
Sep 21, 2016 | 7.120 | 7.180 | 7.069 | 7.160 | 258,412 | +0.21(+3.02%) |
Sep 20, 2016 | 7.020 | 7.040 | 6.940 | 6.950 | 117,786 | -0.03(-0.43%) |
Sep 19, 2016 | 7.050 | 7.050 | 6.960 | 6.980 | 68,360 | -0.04(-0.57%) |
Sep 16, 2016 | 7.010 | 7.020 | 6.950 | 7.020 | 239,068 | -0.21(-2.84%) |
Sep 15, 2016 | 7.140 | 7.280 | 7.140 | 7.225 | 203,021 | +0.06(+0.84%) |
Sep 14, 2016 | 7.180 | 7.270 | 7.150 | 7.165 | 105,467 | -0.05(-0.76%) |
Sep 13, 2016 | 7.345 | 7.370 | 7.210 | 7.220 | 92,702 | -0.27(-3.60%) |
Sep 12, 2016 | 7.250 | 7.490 | 7.250 | 7.490 | 146,503 | +0.05(+0.67%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.440 | 7.440 | 129,627 | -0.04(-0.60%) |
Sep 08, 2016 | 7.370 | 7.530 | 7.370 | 7.485 | 134,200 | +0.18(+2.46%) |
Sep 07, 2016 | 7.310 | 7.340 | 7.270 | 7.305 | 98,799 | +0.00(+0.07%) |
Sep 06, 2016 | 7.400 | 7.400 | 7.260 | 7.300 | 112,235 | -0.16(-2.14%) |
Sep 02, 2016 | 7.460 | 7.460 | 7.460 | 0 | +0.11(+1.50%) | |
Sep 01, 2016 | 7.450 | 7.460 | 7.275 | 7.350 | 89,449 | +0.03(+0.41%) |
Aug 31, 2016 | 7.370 | 7.390 | 7.290 | 7.320 | 138,259 | +0.09(+1.24%) |
Aug 30, 2016 | 7.230 | 7.270 | 7.180 | 7.230 | 128,406 | +0.11(+1.54%) |
Aug 29, 2016 | 7.080 | 7.150 | 7.060 | 7.120 | 152,015 | -0.03(-0.42%) |
Aug 26, 2016 | 7.220 | 7.280 | 7.030 | 7.150 | 185,559 | +0.01(+0.14%) |
Aug 25, 2016 | 7.190 | 7.210 | 7.140 | 7.140 | 129,368 | -0.03(-0.42%) |
Aug 24, 2016 | 7.220 | 7.250 | 7.170 | 7.170 | 104,258 | +0.12(+1.70%) |
Aug 23, 2016 | 7.050 | 7.090 | 7.030 | 7.050 | 86,111 | +0.14(+2.10%) |
Aug 22, 2016 | 6.850 | 6.910 | 6.830 | 6.905 | 338,731 | +0.03(+0.36%) |
Aug 19, 2016 | 6.810 | 6.880 | 6.750 | 6.880 | 136,871 | -0.16(-2.27%) |
Aug 18, 2016 | 6.970 | 7.040 | 6.930 | 7.040 | 134,132 | +0.02(+0.28%) |
Aug 17, 2016 | 7.000 | 7.040 | 6.940 | 7.020 | 140,617 | -0.11(-1.54%) |
Aug 16, 2016 | 7.080 | 7.140 | 7.060 | 7.130 | 125,300 | +0.00(+0.07%) |
Aug 15, 2016 | 7.140 | 7.160 | 7.110 | 7.125 | 104,992 | -0.07(-0.90%) |
Aug 12, 2016 | 7.200 | 7.220 | 7.180 | 7.190 | 115,988 | -0.02(-0.35%) |
Aug 11, 2016 | 7.210 | 7.230 | 7.170 | 7.215 | 76,599 | +0.05(+0.77%) |
Aug 10, 2016 | 7.190 | 7.190 | 7.120 | 7.160 | 116,001 | +0.05(+0.70%) |
Aug 09, 2016 | 7.055 | 7.140 | 7.040 | 7.110 | 151,552 | +0.13(+1.86%) |
Aug 08, 2016 | 6.980 | 7.000 | 6.940 | 6.980 | 97,239 | +0.10(+1.38%) |
Aug 05, 2016 | 6.810 | 6.920 | 6.800 | 6.885 | 188,995 | +0.15(+2.30%) |
Aug 04, 2016 | 6.700 | 6.740 | 6.670 | 6.730 | 101,706 | +0.05(+0.75%) |
Aug 03, 2016 | 6.530 | 6.690 | 6.530 | 6.680 | 135,841 | +0.21(+3.25%) |
Aug 02, 2016 | 6.440 | 6.470 | 6.330 | 6.470 | 299,122 | -0.11(-1.67%) |
Aug 01, 2016 | 6.610 | 6.640 | 6.560 | 6.580 | 199,628 | -0.25(-3.66%) |
Jul 29, 2016 | 6.850 | 6.890 | 6.760 | 6.830 | 73,740 | +0.15(+2.25%) |
Jul 28, 2016 | 6.650 | 6.700 | 6.610 | 6.680 | 120,172 | -0.03(-0.45%) |
Jul 27, 2016 | 6.740 | 6.780 | 6.591 | 6.710 | 230,225 | +0.11(+1.67%) |
Jul 26, 2016 | 6.600 | 6.650 | 6.560 | 6.600 | 245,555 | -0.03(-0.45%) |
Jul 25, 2016 | 6.660 | 6.660 | 6.590 | 6.630 | 168,290 | -0.04(-0.60%) |
Jul 22, 2016 | 6.710 | 6.730 | 6.620 | 6.670 | 158,739 | +0.01(+0.15%) |
Jul 21, 2016 | 6.730 | 6.800 | 6.640 | 6.660 | 245,837 | -0.00(-0.08%) |
Jul 20, 2016 | 6.690 | 6.740 | 6.660 | 6.665 | 194,708 | +0.00(+0.08%) |
Jul 19, 2016 | 6.590 | 6.670 | 6.550 | 6.660 | 376,575 | -0.06(-0.89%) |
Jul 18, 2016 | 6.660 | 6.770 | 6.610 | 6.720 | 191,846 | -0.03(-0.44%) |
Jul 15, 2016 | 6.806 | 6.830 | 6.680 | 6.750 | 170,316 | -0.02(-0.30%) |
Jul 14, 2016 | 6.750 | 6.820 | 6.720 | 6.770 | 239,446 | +0.26(+3.99%) |
Jul 13, 2016 | 6.585 | 6.590 | 6.460 | 6.510 | 535,974 | -0.09(-1.36%) |
Jul 12, 2016 | 6.630 | 6.660 | 6.550 | 6.600 | 389,697 | +0.27(+4.27%) |
Jul 11, 2016 | 6.315 | 6.370 | 6.291 | 6.330 | 156,453 | +0.16(+2.59%) |
Jul 08, 2016 | 6.240 | 5.900 | 6.170 | 209,022 | +0.27(+4.58%) | |
Jul 07, 2016 | 6.030 | 6.050 | 5.860 | 5.900 | 283,250 | -0.08(-1.34%) |
Jul 05, 2016 | 6.050 | 6.060 | 5.940 | 5.980 | 371,873 | -0.37(-5.83%) |
Jul 01, 2016 | 6.350 | 6.350 | 6.350 | 0 | -0.08(-1.24%) | |
Jun 30, 2016 | 6.250 | 6.480 | 6.190 | 6.430 | 208,693 | +0.17(+2.72%) |
Jun 29, 2016 | 6.220 | 6.280 | 6.160 | 6.260 | 646,196 | +0.13(+2.12%) |
Jun 28, 2016 | 6.108 | 6.150 | 5.990 | 6.130 | 494,274 | +0.22(+3.72%) |
Jun 27, 2016 | 5.940 | 5.980 | 5.690 | 5.910 | 1,631,025 | -0.53(-8.23%) |
Jun 24, 2016 | 6.360 | 6.580 | 6.340 | 6.440 | 1,784,814 | -1.90(-22.78%) |
Jun 23, 2016 | 8.230 | 8.340 | 8.100 | 8.340 | 184,431 | +0.53(+6.79%) |
Jun 22, 2016 | 7.870 | 7.900 | 7.760 | 7.810 | 125,175 | +0.09(+1.17%) |
Jun 21, 2016 | 7.700 | 7.790 | 7.630 | 7.720 | 919,406 | +0.03(+0.39%) |
Jun 20, 2016 | 7.680 | 7.740 | 7.660 | 7.690 | 146,768 | +0.20(+2.67%) |
Jun 17, 2016 | 7.375 | 7.540 | 7.142 | 7.490 | 567,531 | +0.41(+5.79%) |
Jun 16, 2016 | 6.850 | 7.080 | 6.800 | 7.080 | 306,310 | +0.02(+0.28%) |
Jun 15, 2016 | 7.040 | 7.140 | 7.010 | 7.060 | 796,262 | +0.14(+2.02%) |
Jun 14, 2016 | 7.035 | 7.060 | 6.890 | 6.920 | 337,269 | -0.21(-2.95%) |
Jun 13, 2016 | 7.120 | 7.250 | 7.070 | 7.130 | 150,575 | -0.23(-3.13%) |
Jun 10, 2016 | 7.490 | 7.500 | 7.360 | 7.360 | 236,294 | -0.46(-5.88%) |
Jun 09, 2016 | 7.800 | 7.850 | 7.760 | 7.820 | 77,873 | -0.16(-2.01%) |
Jun 08, 2016 | 8.010 | 8.030 | 7.960 | 7.980 | 184,580 | -0.14(-1.72%) |
Jun 07, 2016 | 8.180 | 8.230 | 8.110 | 8.120 | 325,640 | +0.02(+0.31%) |
Jun 06, 2016 | 8.050 | 8.120 | 8.005 | 8.095 | 135,588 | -0.06(-0.80%) |
Jun 03, 2016 | 8.152 | 8.180 | 8.030 | 8.160 | 71,438 | +0.01(+0.12%) |
Jun 02, 2016 | 8.140 | 8.170 | 8.050 | 8.150 | 144,944 | -0.06(-0.73%) |
Jun 01, 2016 | 8.100 | 8.210 | 8.080 | 8.210 | 134,943 | -0.09(-1.08%) |
May 31, 2016 | 8.355 | 8.390 | 8.230 | 8.300 | 90,155 | -0.01(-0.12%) |
May 27, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.01(+0.06%) | |
May 26, 2016 | 8.310 | 8.330 | 8.230 | 8.305 | 479,673 | +0.12(+1.40%) |
May 25, 2016 | 8.012 | 8.250 | 8.010 | 8.190 | 130,820 | +0.37(+4.80%) |
May 24, 2016 | 7.700 | 7.870 | 7.650 | 7.815 | 199,923 | +0.33(+4.41%) |
May 23, 2016 | 7.450 | 7.510 | 7.390 | 7.485 | 105,972 | +0.09(+1.22%) |
May 20, 2016 | 7.390 | 7.471 | 7.330 | 7.395 | 110,231 | -0.42(-5.31%) |
May 19, 2016 | 7.750 | 7.850 | 7.720 | 7.810 | 375,944 | +0.18(+2.36%) |
May 18, 2016 | 7.570 | 7.714 | 7.560 | 7.630 | 173,419 | +0.04(+0.46%) |
May 17, 2016 | 7.640 | 7.660 | 7.570 | 7.595 | 217,491 | +0.01(+0.20%) |
May 16, 2016 | 7.581 | 7.610 | 7.560 | 7.580 | 102,761 | -0.01(-0.13%) |
May 13, 2016 | 7.550 | 7.630 | 7.550 | 7.590 | 159,704 | +0.03(+0.40%) |
May 12, 2016 | 7.610 | 7.610 | 7.430 | 7.560 | 125,869 | +0.03(+0.40%) |
May 11, 2016 | 7.570 | 7.610 | 7.530 | 7.530 | 144,637 | -0.14(-1.83%) |
May 10, 2016 | 7.560 | 7.670 | 7.560 | 7.670 | 212,048 | +0.17(+2.27%) |
May 09, 2016 | 7.520 | 7.609 | 7.465 | 7.500 | 200,022 | -0.02(-0.27%) |
May 06, 2016 | 7.380 | 7.560 | 7.380 | 7.520 | 75,151 | +0.11(+1.48%) |
May 05, 2016 | 7.450 | 7.520 | 7.400 | 7.410 | 175,050 | -0.30(-3.89%) |
May 04, 2016 | 7.744 | 7.815 | 7.650 | 7.710 | 101,950 | +0.10(+1.31%) |
May 03, 2016 | 7.710 | 7.710 | 7.530 | 7.610 | 266,925 | -0.32(-4.04%) |