Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.70 | 11.90 | 11.30 | 11.50 | 813,326 | -0.25(-2.13%) |
Jul 28, 2017 | 11.50 | 11.78 | 11.35 | 11.75 | 534,867 | +0.20(+1.73%) |
Jul 27, 2017 | 11.90 | 12.12 | 11.38 | 11.55 | 1,237,838 | -0.25(-2.12%) |
Jul 26, 2017 | 11.40 | 11.90 | 11.35 | 11.80 | 898,481 | +0.45(+3.96%) |
Jul 25, 2017 | 12.10 | 12.20 | 11.32 | 11.35 | 1,634,248 | -0.70(-5.81%) |
Jul 24, 2017 | 12.20 | 12.60 | 11.95 | 12.05 | 1,534,301 | -0.15(-1.23%) |
Jul 21, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 1,616,146 | +0.50(+4.27%) |
Jul 20, 2017 | 11.20 | 11.85 | 11.10 | 11.70 | 1,288,394 | +0.50(+4.46%) |
Jul 19, 2017 | 11.25 | 11.50 | 11.10 | 11.20 | 910,366 | -0.05(-0.44%) |
Jul 18, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 1,055,275 | +0.05(+0.45%) |
Jul 17, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 1,066,078 | +0.35(+3.23%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.40 | 10.85 | 1,111,744 | +0.15(+1.40%) |
Jul 13, 2017 | 10.65 | 10.95 | 10.30 | 10.70 | 1,176,450 | +0.10(+0.94%) |
Jul 12, 2017 | 10.55 | 10.60 | 10.20 | 10.60 | 1,121,319 | +0.20(+1.92%) |
Jul 11, 2017 | 10.50 | 10.50 | 10.20 | 10.40 | 1,084,875 | -0.05(-0.48%) |
Jul 10, 2017 | 10.20 | 10.50 | 10.00 | 10.45 | 1,006,181 | +0.15(+1.46%) |
Jul 07, 2017 | 10.15 | 10.40 | 9.975 | 10.30 | 1,188,128 | +0.20(+1.98%) |
Jul 06, 2017 | 10.00 | 10.19 | 9.800 | 10.10 | 1,502,669 | -0.05(-0.49%) |
Jul 05, 2017 | 10.10 | 10.35 | 10.00 | 10.15 | 1,301,858 | +0.00(+0.00%) |
Jul 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 867,531 | +0.10(+1.00%) |
Jun 30, 2017 | 10.50 | 10.50 | 10.00 | 10.05 | 1,727,766 | -0.55(-5.19%) |
Jun 29, 2017 | 11.20 | 11.20 | 10.57 | 10.60 | 2,022,387 | -0.75(-6.61%) |
Jun 28, 2017 | 11.00 | 11.50 | 10.95 | 11.35 | 1,374,170 | +0.30(+2.71%) |
Jun 27, 2017 | 11.55 | 11.68 | 10.95 | 11.05 | 1,433,358 | -0.55(-4.74%) |
Jun 26, 2017 | 12.20 | 12.30 | 11.55 | 11.60 | 1,478,916 | -0.35(-2.93%) |
Jun 23, 2017 | 12.00 | 12.20 | 11.55 | 11.95 | 2,045,311 | -0.05(-0.42%) |
Jun 22, 2017 | 11.55 | 12.15 | 11.35 | 12.00 | 1,574,811 | +0.55(+4.80%) |
Jun 21, 2017 | 11.20 | 11.73 | 11.10 | 11.45 | 1,740,713 | +0.35(+3.15%) |
Jun 20, 2017 | 10.95 | 11.35 | 10.95 | 11.10 | 1,588,801 | +0.10(+0.91%) |
Jun 19, 2017 | 11.10 | 11.45 | 10.90 | 11.00 | 1,395,870 | -0.10(-0.90%) |
Jun 16, 2017 | 11.30 | 11.45 | 10.90 | 11.10 | 5,792,206 | +0.05(+0.45%) |
Jun 15, 2017 | 11.10 | 11.20 | 10.80 | 11.05 | 1,326,422 | -0.15(-1.34%) |
Jun 14, 2017 | 10.75 | 11.80 | 10.55 | 11.20 | 3,261,288 | +0.55(+5.16%) |
Jun 13, 2017 | 11.30 | 11.40 | 10.55 | 10.65 | 2,446,857 | -0.50(-4.48%) |
Jun 12, 2017 | 12.20 | 12.20 | 11.00 | 11.15 | 2,675,084 | -0.95(-7.85%) |
Jun 09, 2017 | 13.00 | 13.00 | 11.87 | 12.10 | 1,821,913 | -0.90(-6.92%) |
Jun 08, 2017 | 12.30 | 13.15 | 12.12 | 13.00 | 1,270,678 | +0.70(+5.69%) |
Jun 07, 2017 | 12.60 | 12.75 | 11.85 | 12.30 | 1,612,991 | -0.35(-2.77%) |
Jun 06, 2017 | 12.90 | 12.95 | 12.20 | 12.65 | 2,147,851 | -0.35(-2.69%) |
Jun 05, 2017 | 15.10 | 15.35 | 12.85 | 13.00 | 7,576,951 | -0.85(-6.14%) |
Jun 02, 2017 | 11.95 | 14.10 | 11.95 | 13.85 | 3,964,123 | +2.05(+17.37%) |
Jun 01, 2017 | 11.35 | 11.85 | 11.20 | 11.80 | 772,043 | +0.55(+4.89%) |
May 31, 2017 | 11.40 | 11.50 | 10.99 | 11.25 | 763,346 | -0.10(-0.88%) |
May 30, 2017 | 11.80 | 11.85 | 11.20 | 11.35 | 1,464,024 | -0.70(-5.81%) |
May 26, 2017 | 11.90 | 12.55 | 11.80 | 12.05 | 1,266,542 | +0.15(+1.26%) |
May 25, 2017 | 11.85 | 12.00 | 11.65 | 11.90 | 732,631 | +0.05(+0.42%) |
May 24, 2017 | 12.05 | 12.05 | 11.50 | 11.85 | 921,014 | -0.10(-0.84%) |
May 23, 2017 | 12.15 | 12.95 | 11.70 | 11.95 | 3,456,316 | +0.50(+4.37%) |
May 22, 2017 | 11.35 | 11.65 | 11.15 | 11.45 | 730,771 | +0.10(+0.88%) |
May 19, 2017 | 11.30 | 11.60 | 11.10 | 11.35 | 1,123,732 | +0.15(+1.34%) |
May 18, 2017 | 11.10 | 11.25 | 10.70 | 11.20 | 926,321 | +0.10(+0.90%) |
May 17, 2017 | 11.10 | 11.45 | 10.85 | 11.10 | 1,238,000 | -0.30(-2.63%) |
May 16, 2017 | 11.70 | 11.80 | 11.25 | 11.40 | 964,389 | -0.25(-2.15%) |
May 15, 2017 | 11.80 | 12.10 | 11.50 | 11.65 | 900,329 | -0.10(-0.85%) |
May 12, 2017 | 11.05 | 12.20 | 11.00 | 11.75 | 1,481,955 | +0.70(+6.33%) |
May 11, 2017 | 11.15 | 11.25 | 10.85 | 11.05 | 787,213 | -0.25(-2.21%) |
May 10, 2017 | 10.75 | 11.38 | 10.55 | 11.30 | 1,031,942 | +0.50(+4.63%) |
May 09, 2017 | 10.35 | 10.80 | 10.25 | 10.80 | 798,337 | +0.40(+3.85%) |
May 08, 2017 | 9.900 | 10.65 | 9.800 | 10.40 | 1,108,578 | +0.35(+3.48%) |
May 05, 2017 | 10.10 | 10.14 | 9.405 | 10.05 | 2,543,627 | -0.10(-0.99%) |
May 04, 2017 | 10.45 | 10.70 | 10.05 | 10.15 | 1,193,541 | -0.30(-2.87%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.45 | 1,205,539 | -0.35(-3.24%) |
May 02, 2017 | 10.95 | 10.95 | 10.50 | 10.80 | 942,272 | -0.10(-0.92%) |
May 01, 2017 | 11.00 | 11.10 | 10.60 | 10.90 | 949,266 | -0.15(-1.36%) |
Apr 28, 2017 | 12.45 | 12.69 | 11.00 | 11.05 | 2,435,861 | -0.90(-7.53%) |
Apr 27, 2017 | 12.15 | 12.23 | 11.60 | 11.95 | 1,499,272 | -0.20(-1.65%) |
Apr 26, 2017 | 12.40 | 12.80 | 11.85 | 12.15 | 2,972,574 | +0.15(+1.25%) |
Apr 25, 2017 | 10.80 | 12.15 | 10.75 | 12.00 | 3,742,708 | +1.60(+15.38%) |
Apr 24, 2017 | 10.60 | 10.60 | 10.05 | 10.40 | 903,276 | +0.10(+0.97%) |
Apr 21, 2017 | 10.50 | 10.75 | 10.20 | 10.30 | 1,121,134 | -0.15(-1.44%) |
Apr 20, 2017 | 10.40 | 10.79 | 10.35 | 10.45 | 1,011,755 | +0.15(+1.46%) |
Apr 19, 2017 | 10.10 | 10.70 | 10.10 | 10.30 | 1,004,018 | +0.30(+3.00%) |
Apr 18, 2017 | 10.35 | 10.52 | 9.950 | 10.00 | 1,102,697 | -0.50(-4.76%) |
Apr 17, 2017 | 9.850 | 10.70 | 9.850 | 10.50 | 1,392,205 | +0.60(+6.06%) |
Apr 13, 2017 | 10.00 | 10.20 | 9.800 | 9.900 | 889,941 | -0.10(-1.00%) |
Apr 12, 2017 | 10.30 | 10.30 | 9.950 | 10.00 | 942,647 | -0.25(-2.44%) |
Apr 11, 2017 | 10.25 | 10.40 | 10.05 | 10.25 | 738,740 | +0.00(+0.00%) |
Apr 10, 2017 | 10.55 | 10.70 | 10.15 | 10.25 | 770,889 | -0.30(-2.84%) |
Apr 07, 2017 | 10.35 | 10.60 | 10.12 | 10.55 | 1,220,049 | +0.15(+1.44%) |
Apr 06, 2017 | 10.40 | 10.45 | 9.800 | 10.40 | 1,905,595 | -0.05(-0.48%) |
Apr 05, 2017 | 11.05 | 11.15 | 10.15 | 10.45 | 2,038,797 | -0.60(-5.43%) |
Apr 04, 2017 | 11.10 | 11.55 | 10.85 | 11.05 | 1,182,998 | +0.00(+0.00%) |
Apr 03, 2017 | 11.70 | 11.70 | 10.85 | 11.05 | 1,632,385 | -0.60(-5.15%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.15 | 11.65 | 1,436,328 | +0.20(+1.75%) |
Mar 30, 2017 | 11.65 | 11.85 | 10.95 | 11.45 | 1,144,027 | -0.25(-2.14%) |
Mar 29, 2017 | 11.70 | 12.24 | 11.60 | 11.70 | 1,061,411 | +0.10(+0.86%) |
Mar 28, 2017 | 11.70 | 11.94 | 11.30 | 11.60 | 1,093,009 | -0.05(-0.43%) |
Mar 27, 2017 | 11.15 | 11.70 | 10.95 | 11.65 | 1,247,516 | +0.25(+2.19%) |
Mar 24, 2017 | 10.95 | 11.55 | 10.95 | 11.40 | 1,745,486 | +0.50(+4.59%) |
Mar 23, 2017 | 11.10 | 11.22 | 10.40 | 10.90 | 3,239,370 | -0.20(-1.80%) |
Mar 22, 2017 | 11.50 | 11.70 | 11.05 | 11.10 | 2,002,751 | -0.65(-5.53%) |
Mar 21, 2017 | 13.20 | 13.25 | 11.60 | 11.75 | 2,961,954 | -1.50(-11.32%) |
Mar 20, 2017 | 13.40 | 13.45 | 12.55 | 13.25 | 2,666,159 | -0.30(-2.21%) |
Mar 17, 2017 | 13.75 | 14.00 | 13.10 | 13.55 | 1,845,602 | -0.35(-2.52%) |
Mar 16, 2017 | 14.60 | 15.05 | 13.10 | 13.90 | 5,157,760 | -0.55(-3.81%) |
Mar 15, 2017 | 13.25 | 14.45 | 13.19 | 14.45 | 6,347,669 | +1.30(+9.89%) |
Mar 14, 2017 | 12.20 | 13.85 | 11.55 | 13.15 | 4,874,349 | +0.95(+7.79%) |
Mar 13, 2017 | 11.95 | 12.29 | 11.30 | 12.20 | 3,309,755 | +0.80(+7.02%) |
Mar 10, 2017 | 11.90 | 12.60 | 11.20 | 11.40 | 6,755,553 | -0.40(-3.39%) |
Mar 09, 2017 | 10.55 | 12.00 | 10.25 | 11.80 | 11,673,861 | +1.65(+16.26%) |
Mar 08, 2017 | 10.90 | 11.19 | 9.850 | 10.15 | 4,407,918 | -0.75(-6.88%) |
Mar 07, 2017 | 10.50 | 11.60 | 9.850 | 10.90 | 11,192,900 | +0.70(+6.86%) |
Mar 06, 2017 | 10.25 | 11.60 | 9.100 | 10.20 | 33,766,384 | +4.85(+90.65%) |
Mar 03, 2017 | 5.600 | 5.775 | 5.350 | 5.350 | 493,264 | -0.25(-4.46%) |
Mar 02, 2017 | 5.800 | 5.900 | 5.550 | 5.600 | 330,577 | -0.15(-2.61%) |
Mar 01, 2017 | 5.700 | 5.900 | 5.600 | 5.750 | 351,128 | +0.05(+0.88%) |
Feb 28, 2017 | 5.900 | 6.000 | 5.600 | 5.700 | 408,810 | -0.15(-2.56%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.505 | 5.850 | 647,018 | -0.05(-0.85%) |
Feb 24, 2017 | 5.600 | 6.000 | 5.500 | 5.900 | 658,143 | +0.30(+5.36%) |
Feb 23, 2017 | 5.250 | 5.850 | 5.150 | 5.600 | 1,267,427 | +0.45(+8.74%) |
Feb 22, 2017 | 5.050 | 5.500 | 4.850 | 5.150 | 1,113,168 | +0.45(+9.57%) |
Feb 21, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 289,478 | +0.05(+1.08%) |
Feb 17, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Feb 16, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 143,003 | -0.20(-4.08%) |
Feb 15, 2017 | 4.900 | 5.000 | 4.750 | 4.900 | 329,912 | -0.10(-2.00%) |
Feb 14, 2017 | 4.950 | 5.200 | 4.875 | 5.000 | 431,377 | +0.00(+0.00%) |
Feb 13, 2017 | 5.050 | 5.200 | 4.850 | 5.000 | 324,442 | +0.00(+0.00%) |
Feb 10, 2017 | 4.950 | 5.000 | 4.900 | 5.000 | 129,266 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.000 | 4.750 | 5.000 | 94,630 | +0.25(+5.26%) |
Feb 08, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 128,351 | -0.10(-2.06%) |
Feb 07, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 163,319 | -0.05(-1.02%) |
Feb 06, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 110,253 | -0.05(-1.01%) |
Feb 03, 2017 | 4.650 | 4.950 | 4.600 | 4.950 | 233,688 | +0.35(+7.61%) |
Feb 02, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 243,690 | -0.15(-3.16%) |
Feb 01, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 167,344 | -0.05(-1.04%) |
Jan 31, 2017 | 4.700 | 4.950 | 4.550 | 4.800 | 174,888 | +0.10(+2.13%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.500 | 4.700 | 177,928 | -0.05(-1.05%) |
Jan 27, 2017 | 4.600 | 4.900 | 4.500 | 4.750 | 284,770 | +0.15(+3.26%) |
Jan 26, 2017 | 4.900 | 4.950 | 4.600 | 4.600 | 251,467 | -0.35(-7.07%) |
Jan 25, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 500,326 | +0.30(+6.45%) |
Jan 24, 2017 | 4.450 | 4.700 | 4.100 | 4.650 | 548,699 | +0.40(+9.41%) |
Jan 23, 2017 | 4.250 | 4.350 | 4.100 | 4.250 | 313,334 | +0.05(+1.19%) |
Jan 20, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 291,658 | -0.10(-2.33%) |
Jan 19, 2017 | 4.550 | 4.550 | 4.300 | 4.300 | 192,607 | -0.25(-5.49%) |
Jan 18, 2017 | 4.650 | 4.750 | 4.500 | 4.550 | 286,463 | -0.05(-1.09%) |
Jan 17, 2017 | 4.950 | 5.000 | 4.600 | 4.600 | 448,294 | -0.35(-7.07%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
Jan 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 278,439 | -0.20(-4.04%) |
Jan 11, 2017 | 5.400 | 5.500 | 4.840 | 4.950 | 826,470 | -0.05(-1.00%) |
Jan 10, 2017 | 5.050 | 5.100 | 4.950 | 5.000 | 189,356 | +0.00(+0.00%) |
Jan 09, 2017 | 5.000 | 5.100 | 4.925 | 5.000 | 275,797 | +0.05(+1.01%) |
Jan 06, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 283,438 | -0.05(-1.00%) |
Jan 05, 2017 | 4.800 | 5.250 | 4.700 | 5.000 | 737,631 | +0.15(+3.09%) |
Jan 04, 2017 | 4.450 | 4.900 | 4.250 | 4.850 | 620,646 | +0.40(+8.99%) |
Jan 03, 2017 | 4.800 | 4.850 | 4.350 | 4.450 | 578,348 | -0.20(-4.30%) |
Dec 30, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
Dec 29, 2016 | 4.700 | 4.950 | 4.660 | 4.750 | 351,054 | +0.05(+1.06%) |
Dec 28, 2016 | 4.750 | 4.900 | 4.600 | 4.700 | 452,540 | -0.05(-1.05%) |
Dec 27, 2016 | 4.900 | 5.200 | 4.700 | 4.750 | 603,682 | -0.15(-3.06%) |
Dec 23, 2016 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
Dec 22, 2016 | 4.650 | 4.800 | 4.600 | 4.700 | 318,316 | +0.00(+0.00%) |
Dec 21, 2016 | 4.650 | 4.900 | 4.600 | 4.700 | 791,743 | +0.05(+1.08%) |
Dec 20, 2016 | 4.800 | 4.850 | 4.500 | 4.650 | 1,168,555 | -0.10(-2.11%) |
Dec 19, 2016 | 4.950 | 5.075 | 4.700 | 4.750 | 622,555 | -0.25(-5.00%) |
Dec 16, 2016 | 4.950 | 5.100 | 4.950 | 5.000 | 640,323 | +0.00(+0.00%) |
Dec 15, 2016 | 5.000 | 5.050 | 4.900 | 5.000 | 379,322 | +0.05(+1.01%) |
Dec 14, 2016 | 5.000 | 5.150 | 4.800 | 4.950 | 592,579 | +0.00(+0.00%) |
Dec 13, 2016 | 5.100 | 5.250 | 4.950 | 4.950 | 370,462 | -0.10(-1.98%) |
Dec 12, 2016 | 5.150 | 5.200 | 4.950 | 5.050 | 424,901 | -0.15(-2.88%) |
Dec 09, 2016 | 5.250 | 5.475 | 5.125 | 5.200 | 330,357 | +0.00(+0.00%) |
Dec 08, 2016 | 5.250 | 5.350 | 5.050 | 5.200 | 316,053 | +0.05(+0.97%) |
Dec 07, 2016 | 5.600 | 5.610 | 5.050 | 5.150 | 445,411 | -0.45(-8.04%) |
Dec 06, 2016 | 5.600 | 5.750 | 5.400 | 5.600 | 276,464 | -0.10(-1.75%) |
Dec 05, 2016 | 5.650 | 5.750 | 5.500 | 5.700 | 516,117 | +0.20(+3.64%) |
Dec 02, 2016 | 5.400 | 5.800 | 5.300 | 5.500 | 341,000 | +0.05(+0.92%) |
Dec 01, 2016 | 5.850 | 5.850 | 5.200 | 5.450 | 572,540 | -0.30(-5.22%) |
Nov 30, 2016 | 5.650 | 5.850 | 5.650 | 5.750 | 245,301 | +0.15(+2.68%) |
Nov 29, 2016 | 5.800 | 6.000 | 5.500 | 5.600 | 614,646 | -0.15(-2.61%) |
Nov 28, 2016 | 5.700 | 5.900 | 5.650 | 5.750 | 185,936 | -0.05(-0.86%) |
Nov 25, 2016 | 5.850 | 5.850 | 5.650 | 5.800 | 131,217 | +0.00(+0.00%) |
Nov 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Nov 22, 2016 | 6.200 | 6.250 | 5.800 | 5.900 | 504,536 | -0.15(-2.48%) |
Nov 21, 2016 | 5.950 | 6.100 | 5.875 | 6.050 | 440,719 | +0.15(+2.54%) |
Nov 18, 2016 | 5.850 | 6.000 | 5.725 | 5.900 | 570,804 | +0.10(+1.72%) |
Nov 17, 2016 | 5.700 | 5.875 | 5.550 | 5.800 | 692,660 | +0.15(+2.65%) |
Nov 16, 2016 | 5.600 | 5.850 | 5.500 | 5.650 | 474,524 | +0.05(+0.89%) |
Nov 15, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 472,348 | -0.10(-1.75%) |
Nov 14, 2016 | 5.800 | 6.000 | 5.550 | 5.700 | 635,872 | +0.10(+1.79%) |
Nov 11, 2016 | 5.600 | 5.700 | 5.400 | 5.600 | 755,826 | +0.00(+0.00%) |
Nov 10, 2016 | 5.650 | 5.800 | 5.477 | 5.600 | 549,445 | +0.10(+1.82%) |
Nov 09, 2016 | 5.450 | 5.750 | 5.400 | 5.500 | 815,081 | +0.20(+3.77%) |
Nov 08, 2016 | 5.200 | 5.350 | 4.950 | 5.300 | 328,321 | +0.20(+3.92%) |
Nov 07, 2016 | 4.950 | 5.400 | 4.950 | 5.100 | 462,748 | -0.15(-2.86%) |
Nov 04, 2016 | 4.950 | 5.400 | 4.950 | 5.250 | 298,160 | +0.25(+5.00%) |
Nov 03, 2016 | 5.250 | 5.450 | 4.900 | 5.000 | 514,735 | -0.35(-6.54%) |
Nov 02, 2016 | 5.650 | 5.650 | 5.250 | 5.350 | 287,708 | -0.25(-4.46%) |
Nov 01, 2016 | 5.350 | 5.600 | 5.250 | 5.600 | 423,246 | +0.25(+4.67%) |
Oct 31, 2016 | 5.650 | 5.650 | 5.300 | 5.350 | 304,485 | -0.31(-5.48%) |
Oct 28, 2016 | 5.750 | 5.780 | 5.470 | 5.660 | 515,126 | -0.07(-1.22%) |
Oct 27, 2016 | 5.850 | 5.960 | 5.680 | 5.730 | 441,938 | -0.09(-1.55%) |
Oct 26, 2016 | 6.090 | 6.100 | 5.770 | 5.820 | 352,128 | -0.28(-4.59%) |
Oct 25, 2016 | 6.260 | 6.300 | 5.990 | 6.100 | 486,053 | -0.13(-2.09%) |
Oct 24, 2016 | 6.430 | 6.462 | 6.180 | 6.230 | 369,880 | -0.18(-2.81%) |
Oct 21, 2016 | 6.080 | 6.520 | 6.000 | 6.410 | 694,111 | +0.35(+5.78%) |
Oct 20, 2016 | 5.870 | 6.140 | 5.770 | 6.060 | 516,931 | +0.16(+2.71%) |
Oct 19, 2016 | 6.230 | 6.270 | 5.890 | 5.900 | 615,174 | -0.33(-5.30%) |
Oct 18, 2016 | 6.130 | 6.480 | 6.060 | 6.230 | 580,916 | +0.22(+3.66%) |
Oct 17, 2016 | 6.560 | 6.583 | 5.930 | 6.010 | 687,382 | -0.58(-8.80%) |
Oct 14, 2016 | 7.010 | 7.310 | 6.540 | 6.590 | 1,109,795 | -0.26(-3.80%) |
Oct 13, 2016 | 7.230 | 7.329 | 6.700 | 6.850 | 4,847,848 | -1.40(-16.97%) |
Oct 12, 2016 | 8.890 | 8.910 | 8.230 | 8.250 | 337,837 | -0.64(-7.20%) |
Oct 11, 2016 | 9.230 | 9.399 | 8.760 | 8.890 | 513,275 | -0.44(-4.72%) |
Oct 10, 2016 | 8.660 | 9.570 | 8.660 | 9.330 | 683,103 | +0.69(+7.99%) |
Oct 07, 2016 | 8.470 | 8.970 | 8.370 | 8.640 | 398,197 | +0.22(+2.61%) |
Oct 06, 2016 | 8.510 | 8.620 | 8.040 | 8.420 | 281,167 | +0.04(+0.48%) |
Oct 05, 2016 | 7.760 | 8.550 | 7.760 | 8.380 | 416,375 | +0.47(+5.94%) |
Oct 04, 2016 | 7.840 | 8.030 | 7.830 | 7.910 | 105,307 | +0.11(+1.41%) |
Oct 03, 2016 | 7.650 | 7.820 | 7.630 | 7.800 | 171,659 | +0.06(+0.78%) |
Sep 30, 2016 | 7.520 | 7.870 | 7.340 | 7.740 | 245,229 | +0.27(+3.61%) |
Sep 29, 2016 | 7.920 | 7.920 | 7.445 | 7.470 | 229,999 | -0.43(-5.44%) |
Sep 28, 2016 | 7.980 | 8.170 | 7.770 | 7.900 | 283,822 | -0.08(-1.00%) |
Sep 27, 2016 | 7.680 | 8.060 | 7.565 | 7.980 | 238,323 | +0.28(+3.64%) |
Sep 26, 2016 | 7.610 | 7.760 | 7.580 | 7.700 | 214,484 | +0.04(+0.52%) |
Sep 23, 2016 | 7.680 | 7.890 | 7.560 | 7.660 | 244,999 | +0.00(+0.00%) |
Sep 22, 2016 | 7.790 | 7.900 | 7.570 | 7.660 | 241,050 | -0.06(-0.78%) |
Sep 21, 2016 | 7.500 | 7.760 | 7.400 | 7.720 | 319,463 | +0.28(+3.76%) |
Sep 20, 2016 | 7.740 | 7.740 | 7.410 | 7.440 | 441,522 | -0.21(-2.75%) |
Sep 19, 2016 | 7.320 | 7.710 | 7.230 | 7.650 | 432,388 | +0.36(+4.94%) |
Sep 16, 2016 | 7.490 | 7.490 | 7.140 | 7.290 | 466,643 | +0.01(+0.14%) |
Sep 15, 2016 | 7.020 | 7.410 | 6.920 | 7.280 | 470,596 | +0.28(+4.00%) |
Sep 14, 2016 | 6.870 | 7.060 | 6.850 | 7.000 | 224,470 | +0.15(+2.19%) |
Sep 13, 2016 | 6.860 | 6.920 | 6.620 | 6.850 | 198,090 | -0.05(-0.72%) |
Sep 12, 2016 | 6.510 | 6.910 | 6.500 | 6.900 | 186,730 | +0.26(+3.92%) |
Sep 09, 2016 | 6.960 | 7.100 | 6.640 | 6.640 | 364,017 | -0.42(-5.95%) |
Sep 08, 2016 | 6.700 | 7.080 | 6.625 | 7.060 | 358,847 | +0.24(+3.52%) |
Sep 07, 2016 | 6.590 | 6.870 | 6.550 | 6.820 | 185,506 | +0.16(+2.40%) |
Sep 06, 2016 | 6.580 | 6.830 | 6.580 | 6.660 | 253,927 | +0.13(+1.99%) |
Sep 02, 2016 | 6.580 | 6.530 | 6.530 | 6.530 | 179,200 | +0.02(+0.31%) |
Sep 01, 2016 | 6.350 | 6.530 | 6.300 | 6.510 | 217,118 | +0.16(+2.52%) |
Aug 31, 2016 | 6.340 | 6.500 | 6.220 | 6.350 | 337,726 | -0.03(-0.47%) |
Aug 30, 2016 | 6.150 | 6.600 | 6.080 | 6.380 | 371,110 | +0.20(+3.24%) |
Aug 29, 2016 | 6.340 | 6.405 | 5.960 | 6.180 | 327,596 | -0.16(-2.52%) |
Aug 26, 2016 | 6.180 | 6.600 | 6.110 | 6.340 | 509,931 | +0.12(+1.93%) |
Aug 25, 2016 | 6.790 | 6.930 | 6.015 | 6.220 | 608,994 | -0.57(-8.39%) |
Aug 24, 2016 | 6.400 | 7.350 | 6.400 | 6.790 | 1,552,266 | +0.57(+9.16%) |
Aug 23, 2016 | 6.180 | 6.280 | 6.110 | 6.220 | 145,095 | +0.07(+1.14%) |
Aug 22, 2016 | 6.060 | 6.185 | 6.040 | 6.150 | 124,968 | +0.10(+1.65%) |
Aug 19, 2016 | 6.040 | 6.095 | 5.910 | 6.050 | 235,270 | +0.00(+0.00%) |
Aug 18, 2016 | 6.070 | 6.150 | 6.020 | 6.050 | 146,674 | -0.03(-0.49%) |
Aug 17, 2016 | 6.010 | 6.240 | 5.980 | 6.080 | 215,391 | +0.07(+1.16%) |
Aug 16, 2016 | 6.010 | 6.090 | 5.960 | 6.010 | 291,424 | +0.00(+0.00%) |
Aug 15, 2016 | 5.980 | 6.110 | 5.818 | 6.010 | 251,790 | +0.00(+0.00%) |
Aug 12, 2016 | 5.690 | 6.150 | 5.600 | 6.010 | 380,116 | +0.28(+4.89%) |
Aug 11, 2016 | 5.510 | 5.750 | 5.460 | 5.730 | 261,751 | +0.24(+4.37%) |
Aug 10, 2016 | 5.760 | 5.760 | 5.420 | 5.490 | 379,254 | -0.07(-1.26%) |
Aug 09, 2016 | 5.500 | 5.600 | 5.490 | 5.560 | 533,520 | +0.01(+0.18%) |
Aug 08, 2016 | 5.720 | 5.720 | 5.410 | 5.550 | 635,814 | -0.47(-7.81%) |
Aug 05, 2016 | 6.010 | 6.070 | 5.850 | 6.020 | 154,344 | +0.15(+2.56%) |
Aug 04, 2016 | 6.060 | 6.140 | 5.850 | 5.870 | 148,083 | -0.20(-3.29%) |
Aug 03, 2016 | 5.690 | 6.070 | 5.650 | 6.070 | 397,102 | +0.35(+6.12%) |
Aug 02, 2016 | 5.770 | 5.830 | 5.650 | 5.720 | 448,713 | -0.07(-1.21%) |