Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.000 | 9.100 | 8.700 | 8.900 | 190,016 | -0.15(-1.66%) |
Apr 27, 2017 | 9.400 | 9.450 | 8.950 | 9.050 | 123,372 | -0.40(-4.23%) |
Apr 26, 2017 | 9.100 | 9.450 | 9.000 | 9.450 | 185,032 | +0.35(+3.85%) |
Apr 25, 2017 | 9.200 | 8.745 | 9.100 | 240,320 | +0.35(+4.00%) | |
Apr 24, 2017 | 8.850 | 8.850 | 8.500 | 8.750 | 91,097 | +0.10(+1.16%) |
Apr 21, 2017 | 8.900 | 8.900 | 8.500 | 8.650 | 96,674 | -0.25(-2.81%) |
Apr 20, 2017 | 8.800 | 9.000 | 8.700 | 8.900 | 149,619 | +0.20(+2.30%) |
Apr 19, 2017 | 8.650 | 9.050 | 8.400 | 8.700 | 204,065 | +0.15(+1.75%) |
Apr 18, 2017 | 8.950 | 8.950 | 8.350 | 8.550 | 144,828 | -0.40(-4.47%) |
Apr 17, 2017 | 8.350 | 9.150 | 8.200 | 8.950 | 309,242 | +0.65(+7.83%) |
Apr 13, 2017 | 8.100 | 8.400 | 8.100 | 8.300 | 90,225 | +0.15(+1.84%) |
Apr 12, 2017 | 8.250 | 8.300 | 8.000 | 8.150 | 137,819 | -0.15(-1.81%) |
Apr 11, 2017 | 8.500 | 8.650 | 8.220 | 8.300 | 247,887 | -0.20(-2.35%) |
Apr 10, 2017 | 8.350 | 8.550 | 8.305 | 8.500 | 87,276 | +0.20(+2.41%) |
Apr 07, 2017 | 8.150 | 8.400 | 8.100 | 8.300 | 349,986 | +0.05(+0.61%) |
Apr 06, 2017 | 7.800 | 8.400 | 7.718 | 8.250 | 171,515 | +0.50(+6.45%) |
Apr 05, 2017 | 7.850 | 8.128 | 7.650 | 7.750 | 273,737 | -0.10(-1.27%) |
Apr 04, 2017 | 8.100 | 8.450 | 7.750 | 7.850 | 180,264 | -0.30(-3.68%) |
Apr 03, 2017 | 8.550 | 8.550 | 8.050 | 8.150 | 119,914 | -0.40(-4.68%) |
Mar 31, 2017 | 8.350 | 8.600 | 8.175 | 8.550 | 78,963 | +0.20(+2.40%) |
Mar 30, 2017 | 8.400 | 8.550 | 7.600 | 8.350 | 220,689 | -0.10(-1.18%) |
Mar 29, 2017 | 8.250 | 8.550 | 8.200 | 8.450 | 108,869 | +0.15(+1.81%) |
Mar 28, 2017 | 8.550 | 8.600 | 8.300 | 8.300 | 131,720 | -0.25(-2.92%) |
Mar 27, 2017 | 8.350 | 8.690 | 8.300 | 8.550 | 96,400 | +0.10(+1.18%) |
Mar 24, 2017 | 8.500 | 8.700 | 8.400 | 8.450 | 135,934 | -0.05(-0.59%) |
Mar 23, 2017 | 9.000 | 9.100 | 8.118 | 8.500 | 365,517 | -0.45(-5.03%) |
Mar 22, 2017 | 8.700 | 8.950 | 8.350 | 8.950 | 229,079 | +0.25(+2.87%) |
Mar 21, 2017 | 9.650 | 9.800 | 8.700 | 8.700 | 362,222 | -0.90(-9.38%) |
Mar 20, 2017 | 9.400 | 9.600 | 9.150 | 9.600 | 220,293 | +0.10(+1.05%) |
Mar 17, 2017 | 8.500 | 9.850 | 8.310 | 9.500 | 1,164,292 | -0.65(-6.40%) |
Mar 16, 2017 | 9.800 | 10.29 | 9.675 | 10.15 | 248,435 | +0.35(+3.57%) |
Mar 15, 2017 | 9.750 | 10.15 | 9.650 | 9.800 | 286,333 | +0.05(+0.51%) |
Mar 14, 2017 | 9.800 | 10.00 | 9.050 | 9.750 | 297,493 | -0.15(-1.52%) |
Mar 13, 2017 | 9.750 | 9.950 | 9.500 | 9.900 | 239,029 | +0.15(+1.54%) |
Mar 10, 2017 | 8.900 | 10.00 | 8.900 | 9.750 | 699,502 | +0.95(+10.80%) |
Mar 09, 2017 | 8.150 | 8.850 | 7.900 | 8.800 | 655,024 | +0.65(+7.98%) |
Mar 08, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 208,037 | +0.15(+1.88%) |
Mar 07, 2017 | 8.500 | 8.550 | 7.900 | 8.000 | 340,547 | -0.45(-5.33%) |
Mar 06, 2017 | 8.700 | 8.750 | 8.350 | 8.450 | 319,147 | -0.35(-3.98%) |
Mar 03, 2017 | 8.250 | 9.050 | 8.050 | 8.800 | 593,837 | +0.55(+6.67%) |
Mar 02, 2017 | 7.900 | 8.650 | 7.800 | 8.250 | 512,252 | +0.25(+3.12%) |
Mar 01, 2017 | 7.200 | 8.000 | 7.050 | 8.000 | 515,484 | +1.00(+14.29%) |
Feb 28, 2017 | 7.100 | 7.245 | 6.850 | 7.000 | 249,397 | -0.05(-0.71%) |
Feb 27, 2017 | 7.000 | 7.150 | 6.750 | 7.050 | 565,241 | +0.20(+2.92%) |
Feb 24, 2017 | 6.450 | 6.900 | 6.400 | 6.850 | 171,675 | +0.40(+6.20%) |
Feb 23, 2017 | 6.650 | 6.650 | 6.350 | 6.450 | 281,672 | -0.20(-3.01%) |
Feb 22, 2017 | 6.950 | 6.950 | 6.550 | 6.650 | 188,035 | -0.30(-4.32%) |
Feb 21, 2017 | 7.150 | 7.450 | 6.800 | 6.950 | 557,560 | +0.15(+2.21%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.40(+6.25%) | |
Feb 16, 2017 | 6.650 | 6.850 | 6.350 | 6.400 | 175,064 | -0.20(-3.03%) |
Feb 15, 2017 | 6.950 | 7.000 | 6.350 | 6.600 | 366,989 | -0.35(-5.04%) |
Feb 14, 2017 | 6.900 | 7.000 | 6.750 | 6.950 | 151,910 | +0.00(+0.00%) |
Feb 13, 2017 | 6.900 | 6.950 | 6.600 | 6.950 | 253,055 | +0.10(+1.46%) |
Feb 10, 2017 | 6.950 | 7.150 | 6.750 | 6.850 | 395,024 | -0.10(-1.44%) |
Feb 09, 2017 | 6.750 | 7.150 | 6.650 | 6.950 | 372,345 | +0.30(+4.51%) |
Feb 08, 2017 | 6.200 | 6.650 | 6.000 | 6.650 | 323,469 | +0.45(+7.26%) |
Feb 07, 2017 | 6.200 | 6.600 | 6.200 | 6.200 | 415,124 | -0.10(-1.59%) |
Feb 06, 2017 | 6.400 | 6.650 | 6.100 | 6.300 | 544,301 | -0.25(-3.82%) |
Feb 03, 2017 | 5.950 | 7.250 | 5.800 | 6.550 | 1,713,855 | +0.95(+16.96%) |
Feb 02, 2017 | 6.250 | 7.075 | 5.500 | 5.600 | 3,688,556 | -4.15(-42.56%) |
Feb 01, 2017 | 10.35 | 10.40 | 9.550 | 9.750 | 328,283 | -0.45(-4.41%) |
Jan 31, 2017 | 9.700 | 10.55 | 9.600 | 10.20 | 684,000 | +0.50(+5.15%) |
Jan 30, 2017 | 10.15 | 10.18 | 9.555 | 9.700 | 371,555 | -0.50(-4.90%) |
Jan 27, 2017 | 10.45 | 10.50 | 9.950 | 10.20 | 431,116 | -0.20(-1.92%) |
Jan 26, 2017 | 10.95 | 11.20 | 10.30 | 10.40 | 243,073 | -0.45(-4.15%) |
Jan 25, 2017 | 10.80 | 10.95 | 10.50 | 10.85 | 202,507 | +0.25(+2.36%) |
Jan 24, 2017 | 10.45 | 10.75 | 10.15 | 10.60 | 321,811 | +0.20(+1.92%) |
Jan 23, 2017 | 10.45 | 10.70 | 10.28 | 10.40 | 374,318 | +0.00(+0.00%) |
Jan 20, 2017 | 10.40 | 10.85 | 10.28 | 10.40 | 2,326,448 | -0.60(-5.45%) |
Jan 19, 2017 | 11.70 | 11.85 | 11.00 | 11.00 | 134,999 | -0.70(-5.98%) |
Jan 18, 2017 | 11.90 | 12.25 | 11.55 | 11.70 | 149,700 | -0.40(-3.31%) |
Jan 17, 2017 | 12.95 | 12.97 | 11.93 | 12.10 | 129,329 | -0.85(-6.56%) |
Jan 13, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.30(-2.26%) | |
Jan 12, 2017 | 13.30 | 13.45 | 12.75 | 13.25 | 93,053 | -0.20(-1.49%) |
Jan 11, 2017 | 14.25 | 14.25 | 12.80 | 13.45 | 203,393 | -0.50(-3.58%) |
Jan 10, 2017 | 13.35 | 14.07 | 13.30 | 13.95 | 321,725 | +0.75(+5.68%) |
Jan 09, 2017 | 13.20 | 13.30 | 12.45 | 13.20 | 248,263 | +0.30(+2.33%) |
Jan 06, 2017 | 13.50 | 13.82 | 12.25 | 12.90 | 895,912 | +1.55(+13.66%) |
Jan 05, 2017 | 11.80 | 11.85 | 11.30 | 11.35 | 76,458 | -0.55(-4.62%) |
Jan 04, 2017 | 11.50 | 12.05 | 11.34 | 11.90 | 114,464 | +0.50(+4.39%) |
Jan 03, 2017 | 10.70 | 11.45 | 10.45 | 11.40 | 157,230 | +0.70(+6.54%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.45(-4.04%) | |
Dec 29, 2016 | 11.30 | 11.38 | 11.00 | 11.15 | 74,895 | -0.20(-1.76%) |
Dec 28, 2016 | 11.30 | 11.45 | 10.90 | 11.35 | 128,513 | +0.10(+0.89%) |
Dec 27, 2016 | 11.35 | 11.60 | 11.05 | 11.25 | 119,519 | -0.05(-0.44%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.70(+6.60%) | |
Dec 22, 2016 | 10.80 | 10.95 | 10.55 | 10.60 | 99,181 | -0.35(-3.20%) |
Dec 21, 2016 | 11.30 | 11.32 | 10.85 | 10.95 | 140,939 | -0.55(-4.78%) |
Dec 20, 2016 | 11.25 | 11.70 | 11.00 | 11.50 | 142,625 | +0.40(+3.60%) |
Dec 19, 2016 | 11.30 | 11.45 | 10.90 | 11.10 | 201,243 | -0.20(-1.77%) |
Dec 16, 2016 | 11.30 | 11.45 | 11.15 | 11.30 | 202,109 | -0.05(-0.44%) |
Dec 15, 2016 | 11.40 | 11.65 | 11.10 | 11.35 | 145,875 | +0.00(+0.00%) |
Dec 14, 2016 | 11.85 | 11.99 | 11.22 | 11.35 | 133,633 | -0.50(-4.22%) |
Dec 13, 2016 | 12.60 | 12.60 | 11.25 | 11.85 | 265,586 | -0.55(-4.44%) |
Dec 12, 2016 | 13.35 | 13.45 | 12.25 | 12.40 | 184,317 | -1.10(-8.15%) |
Dec 09, 2016 | 14.15 | 14.60 | 13.35 | 13.50 | 195,613 | -0.65(-4.59%) |
Dec 08, 2016 | 14.00 | 14.55 | 13.30 | 14.15 | 136,583 | +0.10(+0.71%) |
Dec 07, 2016 | 13.65 | 14.45 | 13.00 | 14.05 | 197,797 | +0.30(+2.18%) |
Dec 06, 2016 | 13.50 | 14.45 | 12.60 | 13.75 | 239,186 | +0.25(+1.85%) |
Dec 05, 2016 | 12.65 | 13.57 | 12.60 | 13.50 | 214,709 | +1.00(+8.00%) |
Dec 02, 2016 | 12.55 | 13.00 | 12.40 | 12.50 | 58,839 | -0.20(-1.57%) |
Dec 01, 2016 | 13.20 | 13.50 | 12.40 | 12.70 | 128,040 | -0.50(-3.79%) |
Nov 30, 2016 | 13.20 | 13.35 | 12.75 | 13.20 | 89,024 | +0.05(+0.38%) |
Nov 29, 2016 | 12.95 | 13.35 | 12.51 | 13.15 | 137,524 | +0.25(+1.94%) |
Nov 28, 2016 | 13.55 | 13.55 | 12.70 | 12.90 | 132,254 | -0.60(-4.44%) |
Nov 25, 2016 | 13.70 | 13.70 | 13.32 | 13.50 | 25,636 | -0.15(-1.10%) |
Nov 23, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.20(-1.44%) | |
Nov 22, 2016 | 14.00 | 14.00 | 12.60 | 13.85 | 192,224 | +0.15(+1.09%) |
Nov 21, 2016 | 12.20 | 13.85 | 12.20 | 13.70 | 304,290 | +1.50(+12.30%) |
Nov 18, 2016 | 12.10 | 12.35 | 11.80 | 12.20 | 95,002 | +0.20(+1.67%) |
Nov 17, 2016 | 11.95 | 12.15 | 11.65 | 12.00 | 110,376 | +0.15(+1.27%) |
Nov 16, 2016 | 11.85 | 12.50 | 11.80 | 11.85 | 207,258 | -0.05(-0.42%) |
Nov 15, 2016 | 12.50 | 12.50 | 11.68 | 11.90 | 187,110 | -0.70(-5.56%) |
Nov 14, 2016 | 12.50 | 12.75 | 12.05 | 12.60 | 184,493 | +0.35(+2.86%) |
Nov 11, 2016 | 11.95 | 12.50 | 11.75 | 12.25 | 236,972 | +0.30(+2.51%) |
Nov 10, 2016 | 12.05 | 12.20 | 11.55 | 11.95 | 185,390 | +0.15(+1.27%) |
Nov 09, 2016 | 10.95 | 12.00 | 10.88 | 11.80 | 204,835 | +0.80(+7.27%) |
Nov 08, 2016 | 10.95 | 11.20 | 10.55 | 11.00 | 112,227 | -0.25(-2.22%) |
Nov 07, 2016 | 11.10 | 11.45 | 10.91 | 11.25 | 125,564 | +0.45(+4.17%) |
Nov 04, 2016 | 10.65 | 11.00 | 10.35 | 10.80 | 106,976 | +0.35(+3.35%) |
Nov 03, 2016 | 11.15 | 11.30 | 10.40 | 10.45 | 153,668 | -0.75(-6.70%) |
Nov 02, 2016 | 11.60 | 11.60 | 11.00 | 11.20 | 99,156 | -0.35(-3.03%) |
Nov 01, 2016 | 11.35 | 11.80 | 11.35 | 11.55 | 91,418 | +0.15(+1.32%) |
Oct 31, 2016 | 11.80 | 11.95 | 11.25 | 11.40 | 114,489 | -0.38(-3.23%) |
Oct 28, 2016 | 11.76 | 11.82 | 11.43 | 11.78 | 128,686 | +0.00(+0.00%) |
Oct 27, 2016 | 11.66 | 12.03 | 11.54 | 11.78 | 171,428 | +0.23(+1.99%) |
Oct 26, 2016 | 11.59 | 11.74 | 11.12 | 11.55 | 180,928 | -0.18(-1.53%) |
Oct 25, 2016 | 11.97 | 11.98 | 11.65 | 11.73 | 93,391 | -0.26(-2.17%) |
Oct 24, 2016 | 12.11 | 12.27 | 11.85 | 11.99 | 190,240 | -0.08(-0.66%) |
Oct 21, 2016 | 12.25 | 12.57 | 12.02 | 12.07 | 165,647 | -0.28(-2.23%) |
Oct 20, 2016 | 11.98 | 12.50 | 11.85 | 12.35 | 252,164 | +0.35(+2.88%) |
Oct 19, 2016 | 12.09 | 12.15 | 11.61 | 12.00 | 119,252 | -0.05(-0.41%) |
Oct 18, 2016 | 12.50 | 12.51 | 11.89 | 12.05 | 210,495 | -0.18(-1.47%) |
Oct 17, 2016 | 13.60 | 13.60 | 12.16 | 12.23 | 294,887 | -1.37(-10.07%) |
Oct 14, 2016 | 13.51 | 14.20 | 13.29 | 13.60 | 270,865 | +0.17(+1.27%) |
Oct 13, 2016 | 13.55 | 13.55 | 12.80 | 13.43 | 218,567 | +0.30(+2.28%) |
Oct 12, 2016 | 13.60 | 13.82 | 13.10 | 13.13 | 242,992 | -0.37(-2.74%) |
Oct 11, 2016 | 13.10 | 13.75 | 13.00 | 13.50 | 271,152 | +0.37(+2.82%) |
Oct 10, 2016 | 12.34 | 13.36 | 12.12 | 13.13 | 295,056 | +0.82(+6.66%) |
Oct 07, 2016 | 10.95 | 12.61 | 10.82 | 12.31 | 527,593 | +1.38(+12.63%) |
Oct 06, 2016 | 11.05 | 11.09 | 10.82 | 10.93 | 135,395 | -0.16(-1.44%) |
Oct 05, 2016 | 10.38 | 11.11 | 10.34 | 11.09 | 192,603 | +0.80(+7.77%) |
Oct 04, 2016 | 10.61 | 10.70 | 10.08 | 10.29 | 120,596 | -0.26(-2.46%) |
Oct 03, 2016 | 10.68 | 10.80 | 10.48 | 10.55 | 87,314 | -0.28(-2.59%) |
Sep 30, 2016 | 10.28 | 10.91 | 10.23 | 10.83 | 181,654 | +0.58(+5.66%) |
Sep 29, 2016 | 10.97 | 11.00 | 10.14 | 10.25 | 212,583 | -0.63(-5.79%) |
Sep 28, 2016 | 11.19 | 11.29 | 10.76 | 10.88 | 236,434 | -0.36(-3.20%) |
Sep 27, 2016 | 10.59 | 11.26 | 10.50 | 11.24 | 114,636 | +0.54(+5.05%) |
Sep 26, 2016 | 10.48 | 10.73 | 10.34 | 10.70 | 81,956 | +0.12(+1.13%) |
Sep 23, 2016 | 10.23 | 10.66 | 10.14 | 10.58 | 104,454 | +0.35(+3.42%) |
Sep 22, 2016 | 10.25 | 10.25 | 9.890 | 10.23 | 108,950 | +0.02(+0.20%) |
Sep 21, 2016 | 10.19 | 10.24 | 9.610 | 10.21 | 129,694 | +0.13(+1.29%) |
Sep 20, 2016 | 9.840 | 10.15 | 9.780 | 10.08 | 141,851 | +0.29(+2.96%) |
Sep 19, 2016 | 9.870 | 10.40 | 9.730 | 9.790 | 207,447 | -0.07(-0.71%) |
Sep 16, 2016 | 9.570 | 9.950 | 9.500 | 9.860 | 233,095 | +0.29(+3.03%) |
Sep 15, 2016 | 9.420 | 9.880 | 9.381 | 9.570 | 309,023 | +0.20(+2.13%) |
Sep 14, 2016 | 8.720 | 9.550 | 8.600 | 9.370 | 304,181 | +0.73(+8.45%) |
Sep 13, 2016 | 8.850 | 8.960 | 8.420 | 8.640 | 146,386 | -0.37(-4.11%) |
Sep 12, 2016 | 8.260 | 9.100 | 8.090 | 9.010 | 169,293 | +0.71(+8.55%) |
Sep 09, 2016 | 9.140 | 9.199 | 8.260 | 8.300 | 212,852 | -0.86(-9.39%) |
Sep 08, 2016 | 8.560 | 9.270 | 8.530 | 9.160 | 186,455 | +0.57(+6.64%) |
Sep 07, 2016 | 8.460 | 8.640 | 8.370 | 8.590 | 58,034 | +0.16(+1.90%) |
Sep 06, 2016 | 8.120 | 8.520 | 7.710 | 8.430 | 158,300 | +0.40(+4.98%) |
Sep 02, 2016 | 8.220 | 8.030 | 8.030 | 8.030 | 67,700 | -0.12(-1.47%) |
Sep 01, 2016 | 8.200 | 8.960 | 7.850 | 8.150 | 186,509 | -0.03(-0.37%) |
Aug 31, 2016 | 8.420 | 8.563 | 8.010 | 8.180 | 211,526 | -0.30(-3.54%) |
Aug 30, 2016 | 8.770 | 8.870 | 8.430 | 8.480 | 115,524 | -0.22(-2.53%) |
Aug 29, 2016 | 8.660 | 8.730 | 8.460 | 8.700 | 190,121 | +0.27(+3.20%) |
Aug 26, 2016 | 8.230 | 8.500 | 8.090 | 8.430 | 302,344 | +0.24(+2.93%) |
Aug 25, 2016 | 7.950 | 8.310 | 7.930 | 8.190 | 177,188 | +0.19(+2.37%) |
Aug 24, 2016 | 7.770 | 8.390 | 7.720 | 8.000 | 615,665 | +0.31(+4.03%) |
Aug 23, 2016 | 8.840 | 8.850 | 7.590 | 7.690 | 1,372,869 | +0.29(+3.92%) |
Aug 22, 2016 | 7.400 | 7.450 | 7.260 | 7.400 | 65,615 | +0.00(+0.00%) |
Aug 19, 2016 | 7.290 | 7.400 | 7.228 | 7.400 | 53,814 | +0.07(+0.95%) |
Aug 18, 2016 | 7.330 | 7.410 | 7.250 | 7.330 | 22,890 | +0.01(+0.14%) |
Aug 17, 2016 | 7.254 | 7.480 | 7.130 | 7.320 | 84,453 | +0.09(+1.24%) |
Aug 16, 2016 | 7.290 | 7.405 | 7.160 | 7.230 | 72,985 | -0.10(-1.36%) |
Aug 15, 2016 | 7.480 | 7.480 | 7.270 | 7.330 | 29,726 | -0.08(-1.08%) |
Aug 12, 2016 | 7.260 | 7.500 | 7.200 | 7.410 | 39,150 | +0.16(+2.21%) |
Aug 11, 2016 | 7.230 | 7.380 | 7.150 | 7.250 | 41,754 | +0.04(+0.55%) |
Aug 10, 2016 | 7.456 | 7.470 | 7.110 | 7.210 | 58,347 | -0.31(-4.12%) |
Aug 09, 2016 | 7.730 | 7.770 | 7.430 | 7.520 | 92,286 | -0.21(-2.72%) |
Aug 08, 2016 | 7.470 | 7.904 | 7.470 | 7.730 | 423,899 | +0.26(+3.48%) |
Aug 05, 2016 | 7.410 | 7.650 | 7.350 | 7.470 | 77,996 | +0.08(+1.08%) |
Aug 04, 2016 | 7.440 | 7.510 | 7.320 | 7.390 | 33,359 | -0.03(-0.40%) |
Aug 03, 2016 | 7.400 | 7.480 | 7.350 | 7.420 | 32,063 | +0.06(+0.82%) |
Aug 02, 2016 | 7.312 | 7.500 | 7.300 | 7.360 | 46,518 | -0.04(-0.54%) |
Aug 01, 2016 | 7.410 | 7.440 | 7.321 | 7.400 | 16,102 | +0.00(+0.00%) |
Jul 29, 2016 | 7.375 | 7.625 | 7.300 | 7.400 | 25,636 | -0.05(-0.67%) |
Jul 28, 2016 | 7.540 | 7.590 | 7.420 | 7.450 | 67,033 | -0.06(-0.80%) |
Jul 27, 2016 | 7.340 | 7.540 | 7.300 | 7.510 | 77,797 | +0.24(+3.30%) |
Jul 26, 2016 | 7.240 | 7.340 | 7.170 | 7.270 | 35,603 | +0.01(+0.14%) |
Jul 25, 2016 | 7.350 | 7.350 | 6.920 | 7.260 | 62,771 | -0.02(-0.27%) |
Jul 22, 2016 | 7.300 | 7.360 | 7.241 | 7.280 | 23,958 | -0.05(-0.68%) |
Jul 21, 2016 | 7.520 | 7.550 | 7.250 | 7.330 | 59,328 | -0.13(-1.74%) |
Jul 20, 2016 | 7.310 | 7.680 | 7.310 | 7.460 | 99,600 | +0.13(+1.77%) |
Jul 19, 2016 | 7.170 | 7.400 | 7.067 | 7.330 | 142,667 | +0.16(+2.23%) |
Jul 18, 2016 | 7.040 | 7.320 | 6.890 | 7.170 | 141,635 | +0.10(+1.41%) |
Jul 15, 2016 | 7.160 | 7.510 | 7.020 | 7.070 | 93,039 | -0.03(-0.42%) |
Jul 14, 2016 | 7.100 | 7.160 | 6.840 | 7.100 | 60,260 | +0.04(+0.57%) |
Jul 13, 2016 | 7.220 | 7.220 | 6.800 | 7.060 | 97,040 | -0.11(-1.53%) |
Jul 12, 2016 | 6.980 | 7.200 | 6.890 | 7.170 | 59,923 | +0.19(+2.72%) |
Jul 11, 2016 | 6.980 | 7.140 | 6.900 | 6.980 | 61,336 | -0.01(-0.14%) |
Jul 08, 2016 | 6.800 | 6.990 | 6.770 | 6.990 | 61,874 | +0.22(+3.25%) |
Jul 07, 2016 | 6.780 | 6.930 | 6.600 | 6.770 | 16,548 | +0.19(+2.89%) |
Jul 05, 2016 | 6.750 | 6.790 | 6.490 | 6.580 | 79,568 | -0.17(-2.52%) |
Jul 01, 2016 | 6.740 | 6.750 | 6.750 | 6.750 | 53,200 | -0.02(-0.30%) |
Jun 30, 2016 | 6.770 | 6.870 | 6.610 | 6.770 | 46,179 | -0.02(-0.29%) |
Jun 29, 2016 | 6.940 | 6.940 | 6.690 | 6.790 | 64,816 | -0.04(-0.59%) |
Jun 28, 2016 | 6.640 | 6.960 | 6.640 | 6.830 | 71,284 | +0.28(+4.27%) |
Jun 27, 2016 | 6.860 | 6.950 | 6.430 | 6.550 | 99,848 | -0.44(-6.29%) |
Jun 24, 2016 | 6.750 | 7.010 | 6.700 | 6.990 | 382,086 | -0.11(-1.55%) |
Jun 23, 2016 | 7.020 | 7.150 | 6.860 | 7.100 | 124,928 | +0.18(+2.60%) |
Jun 22, 2016 | 7.030 | 7.150 | 6.780 | 6.920 | 62,377 | -0.14(-1.98%) |
Jun 21, 2016 | 7.110 | 7.120 | 6.770 | 7.060 | 107,762 | -0.03(-0.42%) |
Jun 20, 2016 | 7.160 | 7.350 | 7.000 | 7.090 | 88,496 | +0.09(+1.29%) |
Jun 17, 2016 | 7.220 | 7.270 | 6.940 | 7.000 | 90,466 | -0.20(-2.78%) |
Jun 16, 2016 | 7.130 | 7.340 | 6.940 | 7.200 | 63,387 | +0.05(+0.70%) |
Jun 15, 2016 | 7.240 | 7.395 | 7.060 | 7.150 | 73,599 | -0.03(-0.42%) |
Jun 14, 2016 | 7.540 | 7.751 | 7.060 | 7.180 | 87,898 | -0.35(-4.65%) |
Jun 13, 2016 | 7.520 | 7.980 | 7.490 | 7.530 | 155,837 | +0.03(+0.40%) |
Jun 10, 2016 | 8.000 | 8.245 | 7.350 | 7.500 | 169,612 | -0.53(-6.60%) |
Jun 09, 2016 | 8.770 | 8.770 | 8.010 | 8.030 | 104,233 | -0.68(-7.81%) |
Jun 08, 2016 | 8.480 | 8.800 | 8.210 | 8.710 | 142,262 | +0.31(+3.69%) |
Jun 07, 2016 | 8.540 | 8.650 | 7.910 | 8.400 | 383,307 | -0.20(-2.33%) |
Jun 06, 2016 | 9.450 | 9.450 | 8.340 | 8.600 | 293,362 | -0.33(-3.70%) |
Jun 03, 2016 | 9.280 | 9.660 | 8.430 | 8.930 | 209,686 | -0.23(-2.56%) |
Jun 02, 2016 | 8.500 | 9.190 | 8.480 | 9.165 | 216,749 | +0.71(+8.40%) |
Jun 01, 2016 | 8.290 | 8.550 | 8.060 | 8.455 | 137,697 | +0.13(+1.62%) |
May 31, 2016 | 7.960 | 8.899 | 7.900 | 8.320 | 387,970 | +0.51(+6.53%) |
May 27, 2016 | 6.740 | 7.810 | 7.810 | 7.810 | 276,100 | +1.02(+15.02%) |
May 26, 2016 | 6.880 | 6.960 | 6.650 | 6.790 | 57,157 | +0.01(+0.15%) |
May 25, 2016 | 6.400 | 6.790 | 6.400 | 6.780 | 53,164 | +0.32(+4.95%) |
May 24, 2016 | 6.420 | 6.500 | 6.130 | 6.460 | 59,474 | +0.17(+2.70%) |
May 23, 2016 | 6.440 | 6.770 | 6.260 | 6.290 | 65,547 | -0.06(-0.94%) |
May 20, 2016 | 5.500 | 6.430 | 5.440 | 6.350 | 90,539 | +0.88(+16.09%) |
May 19, 2016 | 5.500 | 5.570 | 5.280 | 5.470 | 54,558 | +0.01(+0.18%) |
May 18, 2016 | 5.370 | 5.530 | 5.360 | 5.460 | 23,783 | +0.07(+1.30%) |
May 17, 2016 | 5.590 | 5.730 | 5.310 | 5.390 | 61,376 | -0.21(-3.75%) |
May 16, 2016 | 5.620 | 5.840 | 5.550 | 5.600 | 37,593 | +0.07(+1.27%) |
May 13, 2016 | 5.550 | 5.690 | 5.500 | 5.530 | 28,271 | +0.03(+0.55%) |
May 12, 2016 | 5.680 | 5.680 | 5.450 | 5.500 | 86,015 | -0.16(-2.83%) |
May 11, 2016 | 5.690 | 5.870 | 5.600 | 5.660 | 35,578 | -0.01(-0.18%) |
May 10, 2016 | 5.760 | 5.760 | 5.500 | 5.670 | 49,403 | +0.16(+2.90%) |
May 09, 2016 | 5.060 | 5.770 | 5.060 | 5.510 | 113,539 | +0.43(+8.46%) |
May 06, 2016 | 4.940 | 5.150 | 4.900 | 5.080 | 77,036 | +0.07(+1.40%) |
May 05, 2016 | 5.100 | 5.180 | 4.820 | 5.010 | 176,822 | -0.09(-1.76%) |
May 04, 2016 | 5.400 | 5.570 | 4.790 | 5.100 | 200,381 | -0.39(-7.10%) |
May 03, 2016 | 5.420 | 5.580 | 5.250 | 5.490 | 109,013 | +0.04(+0.73%) |