Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.74 | 11.99 | 11.27 | 11.70 | 55,372 | +0.11(+0.95%) |
May 30, 2017 | 11.77 | 11.81 | 11.12 | 11.59 | 74,314 | -0.16(-1.36%) |
May 26, 2017 | 11.29 | 11.86 | 11.26 | 11.75 | 81,258 | +0.37(+3.25%) |
May 25, 2017 | 11.52 | 12.70 | 10.91 | 11.38 | 79,468 | -0.01(-0.09%) |
May 24, 2017 | 11.71 | 11.88 | 11.16 | 11.39 | 122,964 | +0.12(+1.06%) |
May 23, 2017 | 10.67 | 11.40 | 10.53 | 11.27 | 108,963 | +0.61(+5.72%) |
May 22, 2017 | 10.90 | 10.90 | 10.55 | 10.66 | 49,845 | -0.20(-1.84%) |
May 19, 2017 | 11.10 | 11.20 | 10.75 | 10.86 | 65,803 | -0.28(-2.51%) |
May 18, 2017 | 11.68 | 11.95 | 11.10 | 11.14 | 55,099 | -0.61(-5.19%) |
May 17, 2017 | 12.18 | 12.60 | 11.69 | 11.75 | 69,336 | -0.75(-6.00%) |
May 16, 2017 | 12.45 | 12.78 | 12.03 | 12.50 | 45,845 | +0.04(+0.32%) |
May 15, 2017 | 13.50 | 13.59 | 12.45 | 12.46 | 69,810 | -0.94(-7.01%) |
May 12, 2017 | 12.96 | 13.47 | 12.96 | 13.40 | 53,776 | +0.36(+2.76%) |
May 11, 2017 | 12.79 | 13.10 | 12.79 | 13.04 | 47,021 | +0.15(+1.16%) |
May 10, 2017 | 13.01 | 13.03 | 12.77 | 12.89 | 36,321 | -0.11(-0.85%) |
May 09, 2017 | 12.66 | 13.20 | 12.63 | 13.00 | 68,096 | +0.35(+2.77%) |
May 08, 2017 | 12.67 | 12.70 | 12.36 | 12.65 | 66,607 | -0.04(-0.32%) |
May 05, 2017 | 12.24 | 12.73 | 12.24 | 12.69 | 82,646 | +0.45(+3.68%) |
May 04, 2017 | 12.15 | 12.25 | 11.86 | 12.24 | 97,099 | +0.11(+0.91%) |
May 03, 2017 | 12.10 | 12.32 | 11.55 | 12.13 | 89,643 | -0.01(-0.08%) |
May 02, 2017 | 12.36 | 12.37 | 12.08 | 12.14 | 48,258 | -0.22(-1.78%) |
May 01, 2017 | 12.40 | 12.53 | 12.10 | 12.36 | 35,739 | +0.06(+0.49%) |
Apr 28, 2017 | 12.41 | 12.50 | 12.21 | 12.30 | 35,912 | -0.15(-1.20%) |
Apr 27, 2017 | 12.25 | 12.45 | 12.24 | 12.45 | 24,816 | +0.20(+1.63%) |
Apr 26, 2017 | 12.28 | 12.39 | 12.13 | 12.25 | 36,037 | -0.04(-0.33%) |
Apr 25, 2017 | 12.19 | 12.50 | 12.19 | 12.29 | 61,333 | +0.18(+1.49%) |
Apr 24, 2017 | 11.69 | 12.45 | 11.69 | 12.11 | 136,055 | +0.52(+4.49%) |
Apr 21, 2017 | 11.99 | 12.01 | 11.57 | 11.59 | 42,339 | -0.37(-3.09%) |
Apr 20, 2017 | 11.50 | 12.02 | 11.50 | 11.96 | 73,188 | +0.53(+4.64%) |
Apr 19, 2017 | 11.39 | 11.57 | 11.38 | 11.43 | 72,661 | +0.06(+0.53%) |
Apr 18, 2017 | 11.67 | 11.76 | 11.33 | 11.37 | 36,384 | -0.42(-3.56%) |
Apr 17, 2017 | 11.65 | 11.88 | 11.47 | 11.79 | 83,794 | +0.10(+0.86%) |
Apr 13, 2017 | 11.87 | 12.03 | 11.59 | 11.69 | 71,108 | -0.26(-2.18%) |
Apr 12, 2017 | 12.21 | 12.21 | 11.76 | 11.95 | 52,567 | -0.28(-2.29%) |
Apr 11, 2017 | 12.07 | 12.36 | 11.56 | 12.23 | 86,054 | +0.14(+1.16%) |
Apr 10, 2017 | 12.72 | 12.90 | 12.05 | 12.09 | 73,607 | -0.68(-5.32%) |
Apr 07, 2017 | 12.56 | 12.90 | 12.48 | 12.77 | 71,176 | +0.20(+1.59%) |
Apr 06, 2017 | 12.08 | 12.60 | 12.01 | 12.57 | 68,941 | +0.38(+3.12%) |
Apr 05, 2017 | 12.27 | 12.73 | 12.07 | 12.19 | 67,231 | -0.34(-2.71%) |
Apr 04, 2017 | 12.50 | 12.74 | 12.30 | 12.53 | 69,250 | -0.13(-1.03%) |
Apr 03, 2017 | 13.59 | 13.75 | 12.42 | 12.66 | 119,424 | -0.97(-7.12%) |
Mar 31, 2017 | 13.15 | 13.68 | 13.01 | 13.63 | 187,674 | +0.46(+3.49%) |
Mar 30, 2017 | 13.30 | 13.50 | 13.10 | 13.17 | 66,188 | -0.15(-1.13%) |
Mar 29, 2017 | 13.35 | 13.61 | 13.15 | 13.32 | 55,940 | -0.25(-1.84%) |
Mar 28, 2017 | 13.18 | 13.99 | 12.91 | 13.57 | 85,454 | +0.42(+3.19%) |
Mar 27, 2017 | 13.17 | 13.34 | 12.61 | 13.15 | 90,455 | -0.26(-1.94%) |
Mar 24, 2017 | 12.81 | 13.69 | 12.80 | 13.41 | 102,282 | +0.62(+4.85%) |
Mar 23, 2017 | 12.79 | 12.95 | 12.41 | 12.79 | 86,100 | -0.02(-0.16%) |
Mar 22, 2017 | 12.67 | 13.02 | 12.24 | 12.81 | 103,646 | +0.14(+1.10%) |
Mar 21, 2017 | 13.64 | 13.79 | 12.65 | 12.67 | 91,491 | -0.95(-6.98%) |
Mar 20, 2017 | 13.70 | 14.01 | 13.32 | 13.62 | 157,008 | -0.55(-3.88%) |
Mar 17, 2017 | 14.19 | 14.62 | 13.81 | 14.17 | 139,333 | +0.11(+0.78%) |
Mar 16, 2017 | 14.60 | 14.99 | 14.00 | 14.06 | 165,522 | -0.56(-3.83%) |
Mar 15, 2017 | 14.23 | 14.72 | 14.01 | 14.62 | 96,786 | +0.52(+3.69%) |
Mar 14, 2017 | 13.34 | 14.14 | 13.08 | 14.10 | 104,194 | +0.65(+4.83%) |
Mar 13, 2017 | 14.36 | 14.77 | 13.30 | 13.45 | 248,996 | -1.03(-7.11%) |
Mar 10, 2017 | 15.00 | 15.00 | 13.98 | 14.48 | 157,851 | -0.67(-4.42%) |
Mar 09, 2017 | 13.34 | 15.39 | 13.06 | 15.15 | 263,513 | +0.99(+6.99%) |
Mar 08, 2017 | 14.90 | 14.91 | 14.05 | 14.16 | 118,418 | -0.61(-4.13%) |
Mar 07, 2017 | 13.38 | 14.80 | 13.27 | 14.77 | 188,610 | +1.30(+9.65%) |
Mar 06, 2017 | 16.23 | 16.27 | 13.07 | 13.47 | 357,256 | -2.91(-17.77%) |
Mar 03, 2017 | 16.25 | 16.48 | 16.23 | 16.38 | 82,618 | +0.16(+0.99%) |
Mar 02, 2017 | 15.99 | 16.69 | 15.98 | 16.22 | 126,701 | +0.29(+1.82%) |
Mar 01, 2017 | 15.60 | 15.96 | 15.45 | 15.93 | 107,087 | +0.50(+3.24%) |
Feb 28, 2017 | 15.16 | 15.83 | 15.13 | 15.43 | 111,525 | +0.30(+1.98%) |
Feb 27, 2017 | 15.00 | 15.38 | 14.88 | 15.13 | 105,757 | +0.03(+0.20%) |
Feb 24, 2017 | 15.11 | 15.27 | 14.65 | 15.10 | 83,370 | -0.17(-1.11%) |
Feb 23, 2017 | 15.40 | 15.61 | 14.63 | 15.27 | 163,469 | -0.07(-0.46%) |
Feb 22, 2017 | 15.20 | 15.45 | 14.86 | 15.34 | 179,661 | +0.14(+0.92%) |
Feb 21, 2017 | 14.70 | 15.24 | 14.36 | 15.20 | 191,361 | +0.51(+3.47%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 14.39 | 14.73 | 14.31 | 14.67 | 90,906 | +0.30(+2.09%) |
Feb 15, 2017 | 13.83 | 14.48 | 13.79 | 14.37 | 172,767 | +0.54(+3.90%) |
Feb 14, 2017 | 13.30 | 13.90 | 12.95 | 13.83 | 121,006 | +0.56(+4.22%) |
Feb 13, 2017 | 13.65 | 13.68 | 13.15 | 13.27 | 107,127 | -0.38(-2.78%) |
Feb 10, 2017 | 13.40 | 13.69 | 13.00 | 13.65 | 151,282 | +0.34(+2.55%) |
Feb 09, 2017 | 13.03 | 13.33 | 13.03 | 13.31 | 88,207 | +0.26(+1.99%) |
Feb 08, 2017 | 13.03 | 13.35 | 12.84 | 13.05 | 93,830 | +0.02(+0.15%) |
Feb 07, 2017 | 12.90 | 13.07 | 12.90 | 13.03 | 82,044 | +0.21(+1.64%) |
Feb 06, 2017 | 12.85 | 12.88 | 12.55 | 12.82 | 116,625 | -0.06(-0.47%) |
Feb 03, 2017 | 12.42 | 12.92 | 12.20 | 12.88 | 112,103 | +0.58(+4.72%) |
Feb 02, 2017 | 12.05 | 12.30 | 11.97 | 12.30 | 108,671 | +0.27(+2.24%) |
Feb 01, 2017 | 12.00 | 12.10 | 11.83 | 12.03 | 110,932 | +0.04(+0.33%) |
Jan 31, 2017 | 11.85 | 12.00 | 11.49 | 11.99 | 144,497 | +0.27(+2.30%) |
Jan 30, 2017 | 11.81 | 11.95 | 11.45 | 11.72 | 287,009 | +0.42(+3.72%) |
Jan 27, 2017 | 11.53 | 11.90 | 11.24 | 11.30 | 147,301 | -0.66(-5.52%) |
Jan 26, 2017 | 11.83 | 12.00 | 11.83 | 11.96 | 77,481 | +0.03(+0.25%) |
Jan 25, 2017 | 11.68 | 12.25 | 11.67 | 11.93 | 155,868 | +0.18(+1.53%) |
Jan 24, 2017 | 10.89 | 11.79 | 10.38 | 11.75 | 189,504 | +0.54(+4.82%) |
Jan 23, 2017 | 10.37 | 11.32 | 10.37 | 11.21 | 214,592 | +0.84(+8.10%) |
Jan 20, 2017 | 9.970 | 10.41 | 9.970 | 10.37 | 129,980 | +0.40(+4.01%) |
Jan 19, 2017 | 9.350 | 10.23 | 9.250 | 9.970 | 134,308 | +0.62(+6.63%) |
Jan 18, 2017 | 9.000 | 9.650 | 8.624 | 9.350 | 280,761 | +1.56(+20.03%) |
Jan 17, 2017 | 8.000 | 8.180 | 7.700 | 7.790 | 60,010 | -0.26(-3.23%) |
Jan 13, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.46(+6.06%) | |
Jan 12, 2017 | 8.290 | 8.380 | 7.560 | 7.590 | 42,076 | -0.36(-4.53%) |
Jan 11, 2017 | 7.670 | 8.182 | 7.353 | 7.950 | 62,808 | +0.21(+2.71%) |
Jan 10, 2017 | 7.550 | 7.900 | 7.390 | 7.740 | 78,131 | +0.27(+3.61%) |
Jan 09, 2017 | 7.340 | 7.590 | 7.095 | 7.470 | 52,123 | +0.13(+1.77%) |
Jan 06, 2017 | 7.360 | 7.570 | 7.140 | 7.340 | 73,948 | -0.02(-0.27%) |
Jan 05, 2017 | 7.350 | 7.500 | 7.040 | 7.360 | 93,046 | +0.22(+3.08%) |
Jan 04, 2017 | 7.010 | 7.220 | 6.978 | 7.140 | 73,705 | +0.14(+2.00%) |
Jan 03, 2017 | 7.010 | 7.080 | 6.860 | 7.000 | 13,064 | +0.09(+1.30%) |
Dec 30, 2016 | 6.910 | 6.910 | 6.910 | 0 | -0.09(-1.29%) | |
Dec 29, 2016 | 6.950 | 7.005 | 6.950 | 7.000 | 27,230 | +0.05(+0.72%) |
Dec 28, 2016 | 6.900 | 7.140 | 6.850 | 6.950 | 32,014 | +0.05(+0.72%) |
Dec 27, 2016 | 7.000 | 7.008 | 6.790 | 6.900 | 39,989 | -0.12(-1.71%) |
Dec 23, 2016 | 7.020 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.980 | 7.050 | 6.870 | 7.020 | 54,014 | +0.11(+1.59%) |
Dec 21, 2016 | 6.989 | 6.989 | 6.800 | 6.910 | 23,562 | -0.02(-0.29%) |
Dec 20, 2016 | 7.040 | 7.188 | 6.870 | 6.930 | 35,467 | -0.22(-3.08%) |
Dec 19, 2016 | 6.840 | 7.160 | 6.800 | 7.150 | 48,325 | +0.34(+4.99%) |
Dec 16, 2016 | 6.880 | 6.950 | 6.780 | 6.810 | 68,542 | -0.14(-2.01%) |
Dec 15, 2016 | 6.980 | 7.060 | 6.920 | 6.950 | 7,804 | -0.12(-1.70%) |
Dec 14, 2016 | 6.800 | 7.150 | 6.800 | 7.070 | 21,162 | +0.25(+3.67%) |
Dec 13, 2016 | 6.899 | 7.009 | 6.680 | 6.820 | 30,058 | -0.07(-1.02%) |
Dec 12, 2016 | 7.130 | 7.150 | 6.850 | 6.890 | 46,141 | -0.25(-3.50%) |
Dec 09, 2016 | 7.240 | 7.250 | 7.070 | 7.140 | 38,600 | +0.02(+0.28%) |
Dec 08, 2016 | 7.130 | 7.210 | 7.000 | 7.120 | 20,183 | -0.08(-1.11%) |
Dec 07, 2016 | 7.000 | 7.480 | 7.000 | 7.200 | 35,876 | +0.14(+1.98%) |
Dec 06, 2016 | 7.160 | 7.290 | 7.060 | 7.060 | 5,901 | -0.12(-1.67%) |
Dec 05, 2016 | 7.330 | 7.580 | 7.070 | 7.180 | 10,922 | -0.09(-1.24%) |
Dec 02, 2016 | 7.280 | 7.407 | 7.250 | 7.270 | 11,612 | +0.04(+0.55%) |
Dec 01, 2016 | 7.210 | 7.350 | 7.140 | 7.230 | 6,791 | +0.18(+2.55%) |
Nov 30, 2016 | 6.980 | 7.070 | 6.850 | 7.050 | 29,387 | -0.02(-0.28%) |
Nov 29, 2016 | 7.000 | 7.110 | 6.850 | 7.070 | 32,741 | +0.08(+1.14%) |
Nov 28, 2016 | 7.430 | 7.510 | 6.970 | 6.990 | 32,839 | -0.45(-6.05%) |
Nov 25, 2016 | 7.190 | 7.440 | 7.070 | 7.440 | 9,052 | +0.26(+3.62%) |
Nov 23, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.08(+1.13%) | |
Nov 22, 2016 | 7.000 | 7.310 | 7.000 | 7.100 | 79,066 | +0.07(+1.00%) |
Nov 21, 2016 | 6.940 | 7.041 | 6.940 | 7.030 | 7,779 | +0.09(+1.30%) |
Nov 18, 2016 | 6.850 | 6.940 | 6.850 | 6.940 | 6,097 | +0.07(+1.02%) |
Nov 17, 2016 | 7.022 | 7.022 | 6.850 | 6.870 | 12,583 | +0.02(+0.29%) |
Nov 16, 2016 | 6.850 | 6.990 | 6.830 | 6.850 | 9,751 | -0.05(-0.72%) |
Nov 15, 2016 | 6.800 | 6.991 | 6.800 | 6.900 | 8,156 | +0.10(+1.47%) |
Nov 14, 2016 | 6.670 | 6.800 | 6.580 | 6.800 | 23,194 | +0.12(+1.80%) |
Nov 11, 2016 | 6.596 | 6.800 | 6.500 | 6.680 | 25,538 | -0.09(-1.33%) |
Nov 10, 2016 | 6.800 | 6.800 | 6.800 | 6.770 | 12,295 | +0.00(+0.00%) |
Nov 09, 2016 | 6.800 | 6.860 | 6.770 | 6.770 | 12,819 | -0.08(-1.17%) |
Nov 08, 2016 | 6.800 | 6.900 | 6.800 | 6.850 | 14,234 | +0.03(+0.44%) |
Nov 07, 2016 | 6.850 | 6.920 | 6.800 | 6.820 | 13,107 | -0.03(-0.44%) |
Nov 04, 2016 | 6.850 | 6.881 | 6.850 | 6.850 | 13,358 | +0.00(+0.00%) |
Nov 03, 2016 | 6.890 | 6.910 | 6.850 | 6.850 | 13,113 | -0.03(-0.44%) |
Nov 02, 2016 | 6.930 | 6.930 | 6.880 | 6.880 | 12,805 | -0.06(-0.86%) |
Nov 01, 2016 | 7.000 | 7.000 | 6.920 | 6.940 | 19,174 | -0.05(-0.72%) |
Oct 31, 2016 | 6.940 | 7.000 | 6.940 | 6.990 | 6,052 | +0.02(+0.29%) |
Oct 28, 2016 | 6.970 | 7.000 | 6.970 | 6.970 | 7,307 | -0.01(-0.14%) |
Oct 27, 2016 | 6.980 | 6.985 | 6.970 | 6.980 | 10,419 | -0.01(-0.14%) |
Oct 26, 2016 | 6.970 | 7.000 | 6.950 | 6.990 | 18,354 | +0.02(+0.29%) |
Oct 25, 2016 | 7.000 | 7.015 | 6.970 | 6.970 | 13,251 | -0.07(-0.99%) |
Oct 24, 2016 | 7.030 | 7.070 | 7.018 | 7.040 | 4,842 | +0.02(+0.28%) |
Oct 21, 2016 | 7.000 | 7.040 | 6.990 | 7.020 | 8,669 | -0.01(-0.14%) |
Oct 20, 2016 | 6.980 | 7.060 | 6.980 | 7.030 | 8,058 | +0.03(+0.43%) |
Oct 19, 2016 | 6.990 | 7.010 | 6.980 | 7.000 | 34,189 | -0.01(-0.14%) |
Oct 18, 2016 | 7.000 | 7.010 | 6.970 | 7.010 | 12,037 | +0.00(+0.00%) |
Oct 17, 2016 | 6.960 | 7.020 | 6.960 | 7.010 | 4,958 | +0.03(+0.43%) |
Oct 14, 2016 | 6.960 | 6.990 | 6.960 | 6.980 | 12,185 | +0.02(+0.29%) |
Oct 13, 2016 | 6.950 | 7.000 | 6.900 | 6.960 | 10,540 | -0.06(-0.85%) |
Oct 12, 2016 | 7.000 | 7.098 | 6.970 | 7.020 | 29,871 | +0.01(+0.14%) |
Oct 11, 2016 | 7.000 | 7.031 | 7.000 | 7.010 | 10,592 | -0.04(-0.50%) |
Oct 10, 2016 | 7.100 | 7.100 | 7.010 | 7.045 | 6,333 | -0.00(-0.07%) |
Oct 07, 2016 | 7.010 | 7.060 | 7.010 | 7.050 | 9,766 | +0.02(+0.28%) |
Oct 06, 2016 | 7.020 | 7.030 | 7.000 | 7.030 | 8,254 | -0.05(-0.71%) |
Oct 05, 2016 | 7.020 | 7.080 | 7.020 | 7.080 | 16,335 | +0.03(+0.43%) |
Oct 04, 2016 | 7.050 | 7.080 | 7.010 | 7.050 | 23,713 | -0.02(-0.28%) |
Oct 03, 2016 | 7.080 | 7.120 | 7.064 | 7.070 | 16,927 | +0.00(+0.00%) |
Sep 30, 2016 | 7.000 | 7.090 | 7.000 | 7.070 | 5,595 | +0.04(+0.57%) |
Sep 29, 2016 | 7.050 | 7.149 | 7.000 | 7.030 | 26,291 | -0.06(-0.85%) |
Sep 28, 2016 | 6.970 | 7.100 | 6.970 | 7.090 | 12,482 | +0.10(+1.43%) |
Sep 27, 2016 | 6.960 | 7.030 | 6.920 | 6.990 | 31,372 | +0.06(+0.87%) |
Sep 26, 2016 | 7.080 | 7.080 | 6.900 | 6.930 | 32,106 | -0.13(-1.84%) |
Sep 23, 2016 | 7.000 | 7.080 | 7.000 | 7.060 | 29,799 | -0.02(-0.28%) |
Sep 22, 2016 | 7.110 | 7.125 | 7.000 | 7.080 | 37,614 | -0.01(-0.14%) |
Sep 21, 2016 | 6.980 | 7.110 | 6.980 | 7.090 | 43,427 | +0.11(+1.58%) |
Sep 20, 2016 | 6.970 | 7.000 | 6.970 | 6.980 | 13,232 | -0.02(-0.29%) |
Sep 19, 2016 | 6.880 | 7.010 | 6.816 | 7.000 | 36,212 | +0.25(+3.70%) |
Sep 16, 2016 | 6.630 | 6.770 | 6.611 | 6.750 | 34,652 | +0.10(+1.50%) |
Sep 15, 2016 | 6.690 | 6.810 | 6.640 | 6.650 | 17,469 | +0.01(+0.15%) |
Sep 14, 2016 | 6.650 | 6.800 | 6.580 | 6.640 | 34,422 | -0.03(-0.45%) |
Sep 13, 2016 | 6.830 | 6.980 | 6.600 | 6.670 | 28,497 | -0.32(-4.58%) |
Sep 12, 2016 | 6.700 | 7.170 | 6.600 | 6.990 | 80,829 | +0.46(+7.04%) |
Sep 09, 2016 | 6.800 | 6.930 | 6.500 | 6.530 | 52,704 | -0.36(-5.22%) |
Sep 08, 2016 | 7.000 | 7.120 | 6.760 | 6.890 | 104,860 | -0.23(-3.23%) |
Sep 07, 2016 | 9.000 | 9.000 | 6.760 | 7.120 | 252,426 | -1.67(-19.00%) |
Sep 06, 2016 | 9.000 | 9.200 | 8.670 | 8.790 | 72,280 | -0.21(-2.33%) |
Sep 02, 2016 | 9.170 | 9.000 | 9.000 | 9.000 | 37,500 | -0.13(-1.42%) |
Sep 01, 2016 | 9.000 | 9.210 | 8.913 | 9.130 | 21,959 | +0.16(+1.78%) |
Aug 31, 2016 | 9.000 | 9.000 | 8.790 | 8.970 | 14,150 | -0.01(-0.11%) |
Aug 30, 2016 | 8.840 | 9.060 | 8.840 | 8.980 | 24,431 | +0.03(+0.34%) |
Aug 29, 2016 | 8.780 | 9.050 | 8.780 | 8.950 | 5,912 | +0.00(+0.00%) |
Aug 26, 2016 | 8.900 | 9.050 | 8.890 | 8.950 | 7,765 | -0.19(-2.08%) |
Aug 25, 2016 | 8.950 | 9.156 | 8.935 | 9.140 | 21,872 | -0.01(-0.11%) |
Aug 24, 2016 | 9.150 | 9.150 | 9.051 | 9.150 | 10,442 | +0.06(+0.66%) |
Aug 23, 2016 | 9.080 | 9.180 | 9.070 | 9.090 | 3,855 | +0.07(+0.78%) |
Aug 22, 2016 | 8.690 | 9.120 | 8.680 | 9.020 | 22,253 | +0.34(+3.92%) |
Aug 19, 2016 | 8.980 | 9.000 | 8.680 | 8.680 | 10,245 | -0.40(-4.41%) |
Aug 18, 2016 | 8.730 | 9.140 | 8.585 | 9.080 | 14,298 | +0.28(+3.18%) |
Aug 17, 2016 | 8.670 | 8.880 | 8.110 | 8.800 | 53,141 | -0.13(-1.46%) |
Aug 16, 2016 | 8.946 | 8.950 | 8.800 | 8.930 | 11,461 | -0.09(-1.00%) |
Aug 15, 2016 | 9.220 | 9.220 | 8.910 | 9.020 | 31,216 | -0.21(-2.28%) |
Aug 12, 2016 | 8.580 | 9.395 | 8.450 | 9.230 | 30,308 | +0.65(+7.58%) |
Aug 11, 2016 | 8.330 | 8.630 | 8.080 | 8.580 | 12,314 | +0.28(+3.37%) |
Aug 10, 2016 | 8.390 | 8.580 | 8.230 | 8.300 | 17,825 | -0.01(-0.12%) |
Aug 09, 2016 | 8.460 | 8.590 | 8.310 | 8.310 | 18,709 | -0.07(-0.84%) |
Aug 08, 2016 | 8.560 | 8.710 | 8.320 | 8.380 | 19,413 | -0.26(-3.01%) |
Aug 05, 2016 | 8.730 | 8.900 | 8.640 | 8.640 | 11,325 | -0.09(-1.03%) |
Aug 04, 2016 | 9.000 | 9.150 | 8.640 | 8.730 | 25,305 | -0.36(-3.96%) |
Aug 03, 2016 | 9.065 | 9.120 | 8.970 | 9.090 | 25,009 | -0.18(-1.94%) |
Aug 02, 2016 | 9.320 | 9.430 | 9.170 | 9.270 | 25,742 | -0.19(-2.01%) |
Aug 01, 2016 | 9.620 | 9.690 | 9.440 | 9.460 | 18,640 | -0.23(-2.37%) |
Jul 29, 2016 | 9.580 | 9.780 | 9.530 | 9.690 | 11,807 | +0.08(+0.83%) |
Jul 28, 2016 | 9.380 | 9.670 | 9.350 | 9.610 | 16,426 | +0.22(+2.34%) |
Jul 27, 2016 | 9.300 | 9.518 | 9.300 | 9.390 | 12,320 | +0.02(+0.21%) |
Jul 26, 2016 | 9.420 | 9.590 | 9.260 | 9.370 | 24,203 | +0.07(+0.75%) |
Jul 25, 2016 | 9.560 | 9.570 | 9.260 | 9.300 | 19,032 | -0.15(-1.59%) |
Jul 22, 2016 | 9.220 | 9.620 | 9.020 | 9.450 | 30,327 | +0.19(+2.05%) |
Jul 21, 2016 | 9.090 | 9.380 | 9.020 | 9.260 | 41,379 | +0.17(+1.87%) |
Jul 20, 2016 | 8.750 | 9.130 | 8.680 | 9.090 | 28,816 | +0.36(+4.12%) |
Jul 19, 2016 | 8.580 | 8.750 | 8.580 | 8.730 | 11,194 | +0.08(+0.92%) |
Jul 18, 2016 | 8.710 | 8.710 | 8.562 | 8.650 | 9,677 | -0.05(-0.57%) |
Jul 15, 2016 | 8.800 | 8.840 | 8.660 | 8.700 | 9,769 | -0.05(-0.57%) |
Jul 14, 2016 | 8.660 | 8.860 | 8.660 | 8.750 | 27,627 | +0.19(+2.22%) |
Jul 13, 2016 | 8.600 | 8.600 | 8.400 | 8.560 | 17,772 | +0.02(+0.23%) |
Jul 12, 2016 | 8.500 | 8.590 | 8.110 | 8.540 | 36,961 | +0.08(+0.95%) |
Jul 11, 2016 | 7.950 | 8.500 | 7.908 | 8.460 | 45,263 | +0.61(+7.77%) |
Jul 08, 2016 | 7.670 | 7.850 | 7.540 | 7.850 | 23,557 | +0.31(+4.11%) |
Jul 07, 2016 | 7.510 | 7.620 | 7.441 | 7.540 | 16,847 | +0.06(+0.80%) |
Jul 05, 2016 | 7.590 | 7.590 | 7.410 | 7.480 | 20,140 | +0.01(+0.13%) |
Jul 01, 2016 | 7.390 | 7.470 | 7.470 | 7.470 | 22,800 | +0.18(+2.47%) |
Jun 30, 2016 | 7.240 | 7.356 | 7.230 | 7.290 | 45,381 | +0.05(+0.69%) |
Jun 29, 2016 | 7.480 | 7.520 | 7.230 | 7.240 | 34,237 | -0.23(-3.08%) |
Jun 28, 2016 | 7.470 | 7.590 | 7.210 | 7.470 | 38,156 | +0.26(+3.61%) |
Jun 27, 2016 | 8.210 | 8.210 | 7.200 | 7.210 | 79,753 | -1.18(-14.06%) |
Jun 24, 2016 | 8.490 | 8.510 | 8.000 | 8.390 | 44,287 | -0.38(-4.33%) |
Jun 23, 2016 | 8.700 | 8.800 | 8.670 | 8.770 | 29,736 | +0.06(+0.69%) |
Jun 22, 2016 | 8.700 | 8.850 | 8.560 | 8.710 | 24,523 | -0.14(-1.58%) |
Jun 21, 2016 | 8.320 | 8.870 | 8.320 | 8.850 | 54,534 | +0.59(+7.14%) |
Jun 20, 2016 | 7.800 | 8.360 | 7.800 | 8.260 | 66,054 | +0.27(+3.38%) |
Jun 17, 2016 | 7.975 | 8.000 | 7.790 | 7.990 | 27,388 | +0.17(+2.17%) |
Jun 16, 2016 | 7.700 | 7.830 | 7.290 | 7.820 | 21,655 | -0.01(-0.13%) |
Jun 15, 2016 | 7.600 | 8.000 | 7.310 | 7.830 | 45,477 | +0.60(+8.30%) |
Jun 14, 2016 | 8.230 | 8.290 | 6.810 | 7.230 | 168,597 | -0.99(-12.04%) |
Jun 13, 2016 | 8.210 | 8.440 | 8.210 | 8.220 | 47,795 | +0.02(+0.24%) |
Jun 10, 2016 | 7.400 | 8.380 | 7.330 | 8.200 | 125,984 | +0.88(+12.02%) |
Jun 09, 2016 | 6.913 | 7.470 | 6.694 | 7.320 | 81,477 | +0.60(+8.93%) |
Jun 08, 2016 | 6.000 | 6.940 | 5.990 | 6.720 | 115,333 | +1.39(+26.08%) |
Jun 07, 2016 | 5.180 | 5.350 | 5.160 | 5.330 | 17,557 | +0.11(+2.11%) |
Jun 06, 2016 | 5.230 | 5.267 | 5.160 | 5.220 | 7,399 | -0.02(-0.38%) |
Jun 03, 2016 | 5.265 | 5.310 | 5.151 | 5.240 | 17,681 | -0.08(-1.50%) |
Jun 02, 2016 | 5.460 | 5.660 | 5.170 | 5.320 | 15,607 | -0.03(-0.56%) |