Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.36 | 10.41 | 10.25 | 10.30 | 304,711 | -0.03(-0.27%) |
Jun 29, 2017 | 10.25 | 10.39 | 10.14 | 10.33 | 155,602 | +0.08(+0.81%) |
Jun 28, 2017 | 10.19 | 10.39 | 10.08 | 10.25 | 270,211 | +0.08(+0.82%) |
Jun 27, 2017 | 10.05 | 10.18 | 9.848 | 10.16 | 182,729 | +0.11(+1.10%) |
Jun 26, 2017 | 9.720 | 10.33 | 9.720 | 10.05 | 135,299 | +0.33(+3.43%) |
Jun 23, 2017 | 9.442 | 9.776 | 9.359 | 9.720 | 336,781 | +0.28(+2.94%) |
Jun 22, 2017 | 9.526 | 9.636 | 9.304 | 9.442 | 114,691 | -0.08(-0.87%) |
Jun 21, 2017 | 10.05 | 10.05 | 9.526 | 9.526 | 122,673 | -0.50(-4.99%) |
Jun 20, 2017 | 9.942 | 10.19 | 9.776 | 10.03 | 213,677 | +0.08(+0.84%) |
Jun 19, 2017 | 9.442 | 10.05 | 9.442 | 9.942 | 466,993 | +0.56(+5.92%) |
Jun 16, 2017 | 8.720 | 9.442 | 8.720 | 9.387 | 600,217 | +0.58(+6.62%) |
Jun 15, 2017 | 8.498 | 8.859 | 8.498 | 8.804 | 462,329 | +0.25(+2.92%) |
Jun 14, 2017 | 8.582 | 8.665 | 8.415 | 8.554 | 304,076 | -0.06(-0.65%) |
Jun 13, 2017 | 8.582 | 8.609 | 8.470 | 8.609 | 382,080 | +0.08(+0.98%) |
Jun 12, 2017 | 8.609 | 8.609 | 8.470 | 8.526 | 367,665 | -0.08(-0.97%) |
Jun 09, 2017 | 8.554 | 8.707 | 8.498 | 8.609 | 586,999 | +0.06(+0.65%) |
Jun 08, 2017 | 8.387 | 8.554 | 8.276 | 8.554 | 576,004 | +0.11(+1.32%) |
Jun 07, 2017 | 8.304 | 8.470 | 8.248 | 8.443 | 385,330 | +0.28(+3.40%) |
Jun 06, 2017 | 8.054 | 8.359 | 8.054 | 8.165 | 94,687 | +0.11(+1.38%) |
Jun 05, 2017 | 8.026 | 8.109 | 8.026 | 8.054 | 159,477 | -0.03(-0.34%) |
Jun 02, 2017 | 8.304 | 8.387 | 7.971 | 8.082 | 333,861 | -0.08(-1.02%) |
Jun 01, 2017 | 8.332 | 8.359 | 7.943 | 8.165 | 366,151 | -0.19(-2.33%) |
May 31, 2017 | 8.526 | 8.526 | 7.971 | 8.359 | 95,918 | -0.11(-1.31%) |
May 30, 2017 | 8.304 | 8.665 | 8.304 | 8.470 | 336,612 | +0.17(+2.01%) |
May 26, 2017 | 7.915 | 8.415 | 7.832 | 8.304 | 261,180 | +0.44(+5.65%) |
May 25, 2017 | 7.859 | 8.096 | 7.748 | 7.859 | 276,978 | +0.03(+0.35%) |
May 24, 2017 | 7.776 | 7.915 | 7.721 | 7.832 | 191,316 | +0.08(+1.08%) |
May 23, 2017 | 7.804 | 7.804 | 7.637 | 7.748 | 65,776 | +0.06(+0.72%) |
May 22, 2017 | 8.193 | 8.470 | 7.610 | 7.693 | 134,288 | +0.03(+0.36%) |
May 19, 2017 | 7.832 | 7.873 | 7.610 | 7.665 | 148,199 | -0.05(-0.65%) |
May 18, 2017 | 7.578 | 7.797 | 7.550 | 7.715 | 315,424 | +0.19(+2.55%) |
May 17, 2017 | 7.715 | 7.770 | 7.441 | 7.523 | 112,961 | -0.27(-3.52%) |
May 16, 2017 | 7.797 | 7.935 | 7.715 | 7.797 | 36,757 | -0.05(-0.70%) |
May 15, 2017 | 7.907 | 8.045 | 7.770 | 7.852 | 80,027 | -0.08(-1.04%) |
May 12, 2017 | 8.017 | 8.045 | 7.935 | 7.935 | 40,712 | -0.08(-1.03%) |
May 11, 2017 | 8.264 | 8.264 | 7.962 | 8.017 | 50,342 | -0.16(-2.01%) |
May 10, 2017 | 7.990 | 8.182 | 7.990 | 8.182 | 58,230 | +0.14(+1.71%) |
May 09, 2017 | 8.127 | 8.127 | 7.962 | 8.045 | 38,638 | -0.08(-1.01%) |
May 08, 2017 | 7.852 | 8.429 | 7.852 | 8.127 | 103,510 | +0.27(+3.50%) |
May 05, 2017 | 7.907 | 7.935 | 7.825 | 7.852 | 14,286 | -0.03(-0.35%) |
May 04, 2017 | 7.935 | 7.962 | 7.880 | 7.880 | 30,419 | -0.08(-1.03%) |
May 03, 2017 | 8.099 | 8.154 | 7.880 | 7.962 | 84,137 | -0.14(-1.69%) |
May 02, 2017 | 8.319 | 8.319 | 8.017 | 8.099 | 41,894 | -0.05(-0.67%) |
May 01, 2017 | 8.264 | 8.347 | 8.154 | 8.154 | 92,700 | -0.11(-1.33%) |
Apr 28, 2017 | 8.209 | 8.292 | 8.209 | 8.264 | 58,617 | +0.03(+0.33%) |
Apr 27, 2017 | 8.237 | 8.319 | 8.209 | 8.237 | 151,502 | +0.03(+0.33%) |
Apr 26, 2017 | 8.182 | 8.264 | 8.182 | 8.209 | 96,699 | -0.03(-0.33%) |
Apr 25, 2017 | 8.264 | 8.525 | 8.127 | 8.237 | 88,988 | +0.05(+0.67%) |
Apr 24, 2017 | 8.154 | 8.237 | 8.154 | 8.182 | 54,092 | +0.08(+1.02%) |
Apr 21, 2017 | 8.099 | 8.237 | 8.072 | 8.099 | 44,402 | -0.03(-0.34%) |
Apr 20, 2017 | 8.127 | 8.182 | 8.045 | 8.127 | 44,986 | +0.05(+0.68%) |
Apr 19, 2017 | 8.154 | 8.182 | 8.072 | 8.072 | 33,340 | -0.14(-1.67%) |
Apr 18, 2017 | 8.237 | 8.250 | 8.127 | 8.209 | 56,638 | -0.03(-0.33%) |
Apr 17, 2017 | 8.182 | 8.237 | 8.099 | 8.237 | 28,658 | +0.05(+0.67%) |
Apr 13, 2017 | 8.237 | 8.264 | 8.154 | 8.182 | 34,176 | -0.05(-0.67%) |
Apr 12, 2017 | 8.237 | 8.305 | 8.072 | 8.237 | 57,485 | +0.00(+0.00%) |
Apr 11, 2017 | 8.237 | 8.237 | 8.182 | 8.237 | 45,797 | +0.03(+0.33%) |
Apr 10, 2017 | 8.182 | 8.264 | 8.127 | 8.209 | 85,248 | +0.08(+1.01%) |
Apr 07, 2017 | 8.099 | 8.182 | 7.962 | 8.127 | 29,369 | +0.11(+1.37%) |
Apr 06, 2017 | 8.072 | 8.154 | 7.880 | 8.017 | 44,202 | +0.00(+0.00%) |
Apr 05, 2017 | 8.237 | 8.347 | 8.017 | 8.017 | 92,864 | -0.22(-2.67%) |
Apr 04, 2017 | 8.209 | 8.347 | 8.127 | 8.237 | 49,066 | +0.05(+0.67%) |
Apr 03, 2017 | 8.182 | 8.237 | 8.182 | 8.182 | 41,118 | -0.05(-0.67%) |
Mar 31, 2017 | 8.237 | 8.292 | 8.209 | 8.237 | 58,312 | +0.03(+0.33%) |
Mar 30, 2017 | 8.072 | 8.209 | 8.045 | 8.209 | 49,752 | +0.16(+2.05%) |
Mar 29, 2017 | 8.237 | 8.338 | 7.998 | 8.045 | 118,461 | -0.25(-2.98%) |
Mar 28, 2017 | 8.072 | 8.539 | 8.072 | 8.292 | 97,225 | +0.16(+2.03%) |
Mar 27, 2017 | 7.935 | 8.209 | 7.894 | 8.127 | 113,781 | +0.05(+0.68%) |
Mar 24, 2017 | 8.072 | 8.401 | 7.962 | 8.072 | 27,680 | -0.05(-0.68%) |
Mar 23, 2017 | 7.907 | 8.223 | 7.907 | 8.127 | 24,173 | +0.16(+2.07%) |
Mar 22, 2017 | 7.962 | 8.045 | 7.770 | 7.962 | 26,267 | +0.03(+0.35%) |
Mar 21, 2017 | 8.292 | 8.621 | 7.935 | 7.935 | 48,871 | -0.30(-3.67%) |
Mar 20, 2017 | 8.292 | 8.539 | 8.154 | 8.237 | 56,179 | +0.08(+1.01%) |
Mar 17, 2017 | 8.099 | 8.319 | 8.072 | 8.154 | 170,906 | -0.05(-0.67%) |
Mar 16, 2017 | 8.374 | 8.401 | 8.099 | 8.209 | 42,881 | -0.14(-1.64%) |
Mar 15, 2017 | 8.154 | 8.401 | 8.154 | 8.347 | 48,747 | +0.23(+2.88%) |
Mar 14, 2017 | 7.962 | 8.539 | 7.935 | 8.113 | 55,651 | +0.15(+1.90%) |
Mar 13, 2017 | 8.649 | 8.649 | 7.880 | 7.962 | 138,572 | -0.25(-3.01%) |
Mar 10, 2017 | 8.676 | 8.676 | 7.935 | 8.209 | 49,530 | +0.44(+5.65%) |
Mar 09, 2017 | 7.852 | 7.935 | 7.688 | 7.770 | 47,472 | -0.08(-1.05%) |
Mar 08, 2017 | 7.770 | 7.962 | 7.688 | 7.852 | 33,532 | +0.08(+1.06%) |
Mar 07, 2017 | 7.688 | 7.852 | 7.688 | 7.770 | 41,381 | -0.03(-0.35%) |
Mar 06, 2017 | 8.045 | 8.045 | 7.797 | 7.797 | 20,747 | -0.36(-4.38%) |
Mar 03, 2017 | 8.113 | 8.374 | 7.907 | 8.154 | 53,263 | -0.33(-3.88%) |
Mar 02, 2017 | 8.649 | 8.649 | 8.113 | 8.484 | 30,403 | +0.06(+0.72%) |
Mar 01, 2017 | 8.477 | 8.531 | 8.059 | 8.423 | 34,087 | +0.11(+1.30%) |
Feb 28, 2017 | 8.450 | 8.504 | 8.234 | 8.315 | 49,751 | -0.05(-0.65%) |
Feb 27, 2017 | 8.720 | 8.747 | 8.288 | 8.369 | 44,345 | -0.16(-1.90%) |
Feb 24, 2017 | 8.355 | 8.585 | 8.288 | 8.531 | 21,649 | +0.13(+1.61%) |
Feb 23, 2017 | 8.585 | 8.585 | 8.261 | 8.396 | 28,187 | -0.16(-1.89%) |
Feb 22, 2017 | 8.855 | 8.855 | 8.504 | 8.558 | 59,380 | -0.22(-2.46%) |
Feb 21, 2017 | 9.260 | 9.287 | 8.478 | 8.774 | 105,585 | -0.70(-7.41%) |
Feb 17, 2017 | 9.476 | 9.476 | 9.476 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.806 | 9.422 | 8.756 | 9.368 | 28,676 | +0.03(+0.29%) |
Feb 15, 2017 | 8.869 | 9.395 | 8.869 | 9.341 | 13,769 | -0.03(-0.29%) |
Feb 14, 2017 | 8.774 | 9.422 | 8.288 | 9.368 | 29,727 | +0.11(+1.17%) |
Feb 13, 2017 | 8.990 | 9.386 | 8.558 | 9.260 | 104,390 | -0.05(-0.58%) |
Feb 10, 2017 | 9.422 | 9.422 | 9.260 | 9.314 | 13,580 | +0.05(+0.58%) |
Feb 09, 2017 | 9.179 | 9.422 | 9.179 | 9.260 | 44,153 | +0.05(+0.59%) |
Feb 08, 2017 | 9.179 | 9.395 | 9.179 | 9.206 | 14,369 | +0.13(+1.49%) |
Feb 07, 2017 | 9.044 | 9.287 | 8.882 | 9.071 | 19,797 | +0.05(+0.60%) |
Feb 06, 2017 | 9.422 | 9.449 | 8.963 | 9.017 | 15,143 | -0.40(-4.30%) |
Feb 03, 2017 | 9.652 | 10.04 | 9.206 | 9.422 | 36,030 | -0.57(-5.68%) |
Feb 02, 2017 | 10.18 | 10.29 | 9.800 | 9.989 | 33,585 | -0.08(-0.80%) |
Feb 01, 2017 | 10.26 | 10.26 | 9.989 | 10.07 | 14,252 | -0.11(-1.06%) |
Jan 31, 2017 | 10.22 | 10.22 | 10.10 | 10.18 | 16,714 | +0.03(+0.27%) |
Jan 30, 2017 | 10.91 | 10.99 | 10.10 | 10.15 | 22,290 | -0.89(-8.07%) |
Jan 27, 2017 | 10.99 | 11.18 | 10.66 | 11.04 | 8,037 | +0.08(+0.74%) |
Jan 26, 2017 | 11.34 | 11.34 | 10.85 | 10.96 | 12,036 | -0.27(-2.40%) |
Jan 25, 2017 | 11.39 | 11.41 | 11.12 | 11.23 | 14,684 | -0.27(-2.35%) |
Jan 24, 2017 | 10.72 | 11.50 | 10.72 | 11.50 | 5,239 | +0.92(+8.67%) |
Jan 23, 2017 | 10.66 | 10.66 | 10.34 | 10.58 | 23,740 | +0.00(+0.00%) |
Jan 20, 2017 | 10.56 | 10.75 | 10.56 | 10.58 | 22,553 | +0.03(+0.26%) |
Jan 19, 2017 | 10.83 | 11.02 | 10.29 | 10.56 | 21,782 | +0.32(+3.17%) |
Jan 18, 2017 | 10.39 | 10.39 | 10.12 | 10.23 | 7,917 | -0.03(-0.26%) |
Jan 17, 2017 | 10.37 | 10.37 | 10.18 | 10.26 | 50,271 | -0.16(-1.55%) |
Jan 13, 2017 | 10.42 | 10.42 | 10.42 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.50 | 10.61 | 10.39 | 10.48 | 45,825 | -0.03(-0.26%) |
Jan 11, 2017 | 10.53 | 10.66 | 10.39 | 10.50 | 27,601 | +0.00(+0.00%) |
Jan 10, 2017 | 10.50 | 10.50 | 10.45 | 10.50 | 22,084 | +0.11(+1.04%) |
Jan 09, 2017 | 10.45 | 10.48 | 10.39 | 10.39 | 11,367 | +0.00(+0.00%) |
Jan 06, 2017 | 10.15 | 10.77 | 10.15 | 10.39 | 15,777 | +0.35(+3.49%) |
Jan 05, 2017 | 9.989 | 10.12 | 9.823 | 10.04 | 13,458 | +0.05(+0.54%) |
Jan 04, 2017 | 9.962 | 9.989 | 9.881 | 9.989 | 31,061 | +0.08(+0.82%) |
Jan 03, 2017 | 9.989 | 9.989 | 9.896 | 9.908 | 15,451 | -0.05(-0.54%) |
Dec 30, 2016 | 9.962 | 9.962 | 9.962 | 0 | -0.35(-3.40%) | |
Dec 29, 2016 | 10.39 | 10.39 | 10.31 | 10.31 | 7,657 | -0.08(-0.78%) |
Dec 28, 2016 | 10.41 | 10.50 | 10.29 | 10.39 | 175,802 | +0.00(+0.00%) |
Dec 27, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 7,700 | +0.13(+1.32%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.31 | 10.48 | 10.23 | 10.23 | 84,942 | -0.03(-0.26%) |
Dec 21, 2016 | 9.989 | 10.31 | 9.989 | 10.26 | 27,483 | +0.00(+0.00%) |
Dec 20, 2016 | 10.10 | 10.31 | 10.08 | 10.26 | 39,219 | +0.11(+1.06%) |
Dec 19, 2016 | 9.233 | 10.29 | 9.233 | 10.15 | 63,687 | +0.92(+9.94%) |
Dec 16, 2016 | 9.071 | 9.260 | 9.071 | 9.233 | 173,343 | +0.13(+1.48%) |
Dec 15, 2016 | 9.098 | 9.692 | 9.017 | 9.098 | 46,329 | +0.13(+1.51%) |
Dec 14, 2016 | 8.842 | 9.017 | 8.828 | 8.963 | 12,626 | +0.03(+0.30%) |
Dec 13, 2016 | 9.206 | 9.260 | 8.936 | 8.936 | 17,564 | -0.16(-1.78%) |
Dec 12, 2016 | 9.233 | 9.260 | 9.017 | 9.098 | 25,003 | -0.03(-0.30%) |
Dec 09, 2016 | 9.179 | 9.179 | 9.071 | 9.125 | 16,691 | +0.05(+0.60%) |
Dec 08, 2016 | 9.098 | 9.152 | 9.044 | 9.071 | 27,714 | +0.05(+0.60%) |
Dec 07, 2016 | 9.071 | 9.098 | 9.017 | 9.017 | 24,288 | -0.03(-0.30%) |
Dec 06, 2016 | 8.882 | 9.044 | 8.666 | 9.044 | 34,498 | +0.05(+0.60%) |
Dec 05, 2016 | 9.044 | 9.044 | 8.963 | 8.990 | 18,632 | +0.00(+0.00%) |
Dec 02, 2016 | 8.963 | 9.044 | 8.936 | 8.990 | 10,804 | +0.05(+0.60%) |
Dec 01, 2016 | 9.098 | 9.098 | 8.675 | 8.936 | 16,306 | -0.08(-0.90%) |
Nov 30, 2016 | 9.152 | 9.152 | 8.909 | 9.017 | 18,073 | -0.08(-0.89%) |
Nov 29, 2016 | 9.179 | 9.179 | 9.098 | 9.098 | 19,362 | -0.08(-0.88%) |
Nov 28, 2016 | 9.179 | 9.260 | 9.071 | 9.179 | 59,455 | -0.03(-0.29%) |
Nov 25, 2016 | 8.815 | 9.260 | 8.558 | 9.206 | 9,043 | +0.22(+2.50%) |
Nov 23, 2016 | 8.982 | 8.982 | 8.982 | 0 | -0.03(-0.29%) | |
Nov 22, 2016 | 8.876 | 9.140 | 8.586 | 9.008 | 21,033 | +0.24(+2.70%) |
Nov 21, 2016 | 8.745 | 8.824 | 8.665 | 8.771 | 52,492 | -0.13(-1.48%) |
Nov 18, 2016 | 8.033 | 9.113 | 8.007 | 8.903 | 48,921 | +0.87(+10.82%) |
Nov 17, 2016 | 8.033 | 8.033 | 8.007 | 8.033 | 84,506 | +0.00(+0.00%) |
Nov 16, 2016 | 8.033 | 8.033 | 7.981 | 8.033 | 13,726 | +0.00(+0.00%) |
Nov 15, 2016 | 8.033 | 8.033 | 7.875 | 8.033 | 107,781 | +0.00(+0.00%) |
Nov 14, 2016 | 8.033 | 8.033 | 7.691 | 8.033 | 36,803 | +0.00(+0.00%) |
Nov 11, 2016 | 7.507 | 8.033 | 7.507 | 8.033 | 64,203 | +0.47(+6.27%) |
Nov 10, 2016 | 6.927 | 7.770 | 6.802 | 7.559 | 75,874 | +0.74(+10.81%) |
Nov 09, 2016 | 6.558 | 6.848 | 6.558 | 6.822 | 11,484 | +0.00(+0.00%) |
Nov 08, 2016 | 6.795 | 6.822 | 6.664 | 6.822 | 5,939 | -0.03(-0.38%) |
Nov 07, 2016 | 6.769 | 6.848 | 6.400 | 6.848 | 12,899 | +0.11(+1.56%) |
Nov 04, 2016 | 6.848 | 6.848 | 6.585 | 6.743 | 9,195 | +0.24(+3.64%) |
Nov 03, 2016 | 6.743 | 6.743 | 6.374 | 6.506 | 4,113 | -0.16(-2.37%) |
Nov 02, 2016 | 6.690 | 6.743 | 6.664 | 6.664 | 9,859 | -0.05(-0.78%) |
Nov 01, 2016 | 6.690 | 6.769 | 6.664 | 6.716 | 5,045 | -0.03(-0.39%) |
Oct 31, 2016 | 6.611 | 6.848 | 6.585 | 6.743 | 16,373 | +0.18(+2.81%) |
Oct 28, 2016 | 6.940 | 6.953 | 6.479 | 6.558 | 15,938 | +0.00(+0.00%) |
Oct 27, 2016 | 6.532 | 6.585 | 6.532 | 6.558 | 7,595 | +0.03(+0.40%) |
Oct 26, 2016 | 6.479 | 6.532 | 6.453 | 6.532 | 6,547 | +0.11(+1.64%) |
Oct 25, 2016 | 6.427 | 6.532 | 6.374 | 6.427 | 13,022 | -0.08(-1.21%) |
Oct 24, 2016 | 6.427 | 6.532 | 6.427 | 6.506 | 19,830 | +0.05(+0.82%) |
Oct 21, 2016 | 6.637 | 6.637 | 6.400 | 6.453 | 11,198 | -0.26(-3.92%) |
Oct 20, 2016 | 6.690 | 6.822 | 6.611 | 6.716 | 9,336 | -0.13(-1.92%) |
Oct 19, 2016 | 6.690 | 6.901 | 6.611 | 6.848 | 10,926 | +0.18(+2.77%) |
Oct 18, 2016 | 6.664 | 6.716 | 6.585 | 6.664 | 11,724 | +0.03(+0.40%) |
Oct 17, 2016 | 6.532 | 6.690 | 6.532 | 6.637 | 7,517 | -0.24(-3.45%) |
Oct 14, 2016 | 6.506 | 7.032 | 6.506 | 6.874 | 6,408 | +0.18(+2.76%) |
Oct 13, 2016 | 6.374 | 6.795 | 6.374 | 6.690 | 15,674 | -0.13(-1.93%) |
Oct 12, 2016 | 6.914 | 7.112 | 6.769 | 6.822 | 11,610 | +0.29(+4.44%) |
Oct 11, 2016 | 7.204 | 7.243 | 6.400 | 6.532 | 38,076 | -0.58(-8.15%) |
Oct 10, 2016 | 6.795 | 7.322 | 6.795 | 7.112 | 23,670 | +0.04(+0.52%) |
Oct 07, 2016 | 6.996 | 7.254 | 6.990 | 7.075 | 25,534 | -0.21(-2.89%) |
Oct 06, 2016 | 7.270 | 7.380 | 7.133 | 7.285 | 110,002 | -0.07(-0.93%) |
Oct 05, 2016 | 6.911 | 7.491 | 6.806 | 7.354 | 51,190 | +0.35(+4.96%) |
Oct 04, 2016 | 7.006 | 7.043 | 6.579 | 7.006 | 18,795 | -0.06(-0.82%) |
Oct 03, 2016 | 7.027 | 7.101 | 6.853 | 7.064 | 22,278 | +0.03(+0.37%) |
Sep 30, 2016 | 6.840 | 7.122 | 6.727 | 7.038 | 34,475 | +0.39(+5.86%) |
Sep 29, 2016 | 6.830 | 6.830 | 6.611 | 6.648 | 10,573 | -0.13(-1.87%) |
Sep 28, 2016 | 6.822 | 6.851 | 6.716 | 6.774 | 16,394 | -0.07(-1.08%) |
Sep 27, 2016 | 6.780 | 6.864 | 6.764 | 6.848 | 15,448 | +0.04(+0.54%) |
Sep 26, 2016 | 6.901 | 6.953 | 6.790 | 6.811 | 59,442 | -0.10(-1.45%) |
Sep 23, 2016 | 6.848 | 6.932 | 6.769 | 6.911 | 59,190 | +0.07(+1.08%) |
Sep 22, 2016 | 6.774 | 6.959 | 6.722 | 6.838 | 32,292 | +0.02(+0.31%) |
Sep 21, 2016 | 6.558 | 6.848 | 6.398 | 6.816 | 26,462 | +0.26(+3.94%) |
Sep 20, 2016 | 6.648 | 6.648 | 6.374 | 6.558 | 20,868 | -0.02(-0.32%) |
Sep 19, 2016 | 6.332 | 6.611 | 6.045 | 6.579 | 59,896 | +0.18(+2.80%) |
Sep 16, 2016 | 7.043 | 7.043 | 6.248 | 6.400 | 594,558 | -0.52(-7.46%) |
Sep 15, 2016 | 6.453 | 7.043 | 6.453 | 6.917 | 93,208 | +0.29(+4.37%) |
Sep 14, 2016 | 6.284 | 6.716 | 6.284 | 6.627 | 99,432 | +0.29(+4.57%) |
Sep 13, 2016 | 6.411 | 6.464 | 6.274 | 6.337 | 58,683 | -0.19(-2.98%) |
Sep 12, 2016 | 6.500 | 6.553 | 6.011 | 6.532 | 101,978 | -0.09(-1.35%) |
Sep 09, 2016 | 6.205 | 6.969 | 6.205 | 6.622 | 91,425 | +0.34(+5.36%) |
Sep 08, 2016 | 5.594 | 6.495 | 5.226 | 6.284 | 81,854 | +0.58(+10.16%) |
Sep 07, 2016 | 5.536 | 5.726 | 5.194 | 5.705 | 59,778 | +0.18(+3.24%) |
Sep 06, 2016 | 5.025 | 5.610 | 5.025 | 5.526 | 52,040 | +0.48(+9.50%) |
Sep 02, 2016 | 5.010 | 5.047 | 5.047 | 5.047 | 24,298 | -0.04(-0.73%) |
Sep 01, 2016 | 5.025 | 5.147 | 4.952 | 5.083 | 38,112 | +0.07(+1.37%) |
Aug 31, 2016 | 5.004 | 5.094 | 5.004 | 5.015 | 34,141 | -0.01(-0.10%) |
Aug 30, 2016 | 5.289 | 5.289 | 5.004 | 5.020 | 24,165 | -0.32(-5.92%) |
Aug 29, 2016 | 5.173 | 5.631 | 5.173 | 5.336 | 46,235 | +0.16(+3.05%) |
Aug 26, 2016 | 5.078 | 5.278 | 5.078 | 5.178 | 6,851 | -0.03(-0.61%) |
Aug 25, 2016 | 5.126 | 5.263 | 5.126 | 5.210 | 10,890 | -0.01(-0.20%) |
Aug 24, 2016 | 5.247 | 5.439 | 5.110 | 5.220 | 99,822 | -0.02(-0.30%) |
Aug 23, 2016 | 5.257 | 5.542 | 5.220 | 5.236 | 28,776 | +0.00(+0.00%) |
Aug 22, 2016 | 5.089 | 5.236 | 4.962 | 5.236 | 23,955 | +0.22(+4.41%) |
Aug 19, 2016 | 5.068 | 5.136 | 5.015 | 5.015 | 16,538 | -0.04(-0.83%) |
Aug 18, 2016 | 4.910 | 5.094 | 4.831 | 5.057 | 20,336 | +0.11(+2.24%) |
Aug 17, 2016 | 4.810 | 4.946 | 4.799 | 4.946 | 15,865 | +0.06(+1.29%) |
Aug 16, 2016 | 4.873 | 4.925 | 4.805 | 4.883 | 15,351 | -0.02(-0.32%) |
Aug 15, 2016 | 4.742 | 4.899 | 4.742 | 4.899 | 18,051 | +0.14(+2.87%) |
Aug 12, 2016 | 4.831 | 4.831 | 4.752 | 4.763 | 18,697 | -0.06(-1.20%) |
Aug 11, 2016 | 4.873 | 4.878 | 4.784 | 4.820 | 29,360 | -0.01(-0.22%) |
Aug 10, 2016 | 4.883 | 4.883 | 4.805 | 4.831 | 26,038 | -0.09(-1.92%) |
Aug 09, 2016 | 4.784 | 4.978 | 4.784 | 4.925 | 46,532 | +0.11(+2.18%) |
Aug 08, 2016 | 4.726 | 4.883 | 4.726 | 4.820 | 25,715 | -0.01(-0.22%) |
Aug 05, 2016 | 4.941 | 4.994 | 4.747 | 4.831 | 18,943 | +0.03(+0.55%) |
Aug 04, 2016 | 4.794 | 4.831 | 4.731 | 4.805 | 17,627 | -0.06(-1.29%) |
Aug 03, 2016 | 4.726 | 4.868 | 4.726 | 4.868 | 27,219 | +0.14(+3.00%) |
Aug 02, 2016 | 4.768 | 4.826 | 4.726 | 4.726 | 30,133 | -0.08(-1.64%) |
Aug 01, 2016 | 4.763 | 4.910 | 4.744 | 4.805 | 37,689 | +0.04(+0.77%) |
Jul 29, 2016 | 4.715 | 4.778 | 4.647 | 4.768 | 49,790 | +0.06(+1.34%) |
Jul 28, 2016 | 4.726 | 4.831 | 4.589 | 4.705 | 40,479 | -0.07(-1.54%) |
Jul 27, 2016 | 4.757 | 4.831 | 4.610 | 4.778 | 51,877 | +0.08(+1.68%) |
Jul 26, 2016 | 4.794 | 4.805 | 4.679 | 4.700 | 44,675 | -0.07(-1.43%) |
Jul 25, 2016 | 4.799 | 4.802 | 4.726 | 4.768 | 60,297 | -0.05(-1.09%) |
Jul 22, 2016 | 4.857 | 4.920 | 4.752 | 4.820 | 31,691 | -0.04(-0.76%) |
Jul 21, 2016 | 4.949 | 4.949 | 4.768 | 4.857 | 82,172 | +0.00(+0.00%) |
Jul 20, 2016 | 4.784 | 4.988 | 4.726 | 4.857 | 65,271 | +0.08(+1.65%) |
Jul 19, 2016 | 4.789 | 4.810 | 4.726 | 4.778 | 305,659 | +0.01(+0.11%) |
Jul 18, 2016 | 4.626 | 4.883 | 4.626 | 4.773 | 49,615 | -0.03(-0.55%) |
Jul 15, 2016 | 4.810 | 4.936 | 4.752 | 4.799 | 29,466 | +0.02(+0.33%) |
Jul 14, 2016 | 4.894 | 4.894 | 4.739 | 4.784 | 356,368 | -0.05(-0.98%) |
Jul 13, 2016 | 4.952 | 4.952 | 4.752 | 4.831 | 51,371 | -0.11(-2.13%) |
Jul 12, 2016 | 4.873 | 4.952 | 4.841 | 4.936 | 30,102 | +0.11(+2.17%) |
Jul 11, 2016 | 4.694 | 4.883 | 4.694 | 4.831 | 35,717 | +0.13(+2.79%) |
Jul 08, 2016 | 4.673 | 4.710 | 4.547 | 4.700 | 46,198 | +0.14(+3.11%) |
Jul 07, 2016 | 4.700 | 4.752 | 4.521 | 4.558 | 31,849 | -0.13(-2.80%) |
Jul 05, 2016 | 4.904 | 4.904 | 4.558 | 4.689 | 43,370 | -0.22(-4.39%) |