Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.070 | 8.240 | 7.680 | 8.000 | 166,703 | -0.38(-4.53%) |
Jul 28, 2017 | 8.280 | 8.470 | 8.280 | 8.380 | 67,166 | +0.09(+1.09%) |
Jul 27, 2017 | 8.120 | 8.340 | 8.120 | 8.290 | 68,346 | +0.18(+2.22%) |
Jul 26, 2017 | 8.100 | 8.230 | 7.570 | 8.110 | 36,779 | +0.03(+0.37%) |
Jul 25, 2017 | 8.170 | 8.230 | 7.940 | 8.080 | 37,862 | +0.02(+0.25%) |
Jul 24, 2017 | 8.200 | 8.200 | 7.925 | 8.060 | 52,351 | -0.16(-1.95%) |
Jul 21, 2017 | 8.170 | 8.270 | 8.100 | 8.220 | 49,728 | +0.08(+0.98%) |
Jul 20, 2017 | 8.020 | 8.150 | 8.000 | 8.140 | 41,706 | +0.11(+1.37%) |
Jul 19, 2017 | 7.960 | 8.180 | 7.910 | 8.030 | 30,407 | +0.07(+0.88%) |
Jul 18, 2017 | 8.020 | 8.130 | 7.800 | 7.960 | 33,991 | -0.07(-0.87%) |
Jul 17, 2017 | 7.970 | 8.130 | 7.860 | 8.030 | 50,275 | +0.10(+1.26%) |
Jul 14, 2017 | 8.000 | 8.085 | 7.910 | 7.930 | 23,255 | -0.11(-1.37%) |
Jul 13, 2017 | 8.140 | 8.220 | 7.840 | 8.040 | 47,847 | -0.10(-1.23%) |
Jul 12, 2017 | 8.110 | 8.300 | 7.960 | 8.140 | 59,609 | +0.04(+0.49%) |
Jul 11, 2017 | 7.710 | 8.120 | 7.660 | 8.100 | 51,651 | +0.39(+5.06%) |
Jul 10, 2017 | 7.710 | 7.820 | 7.540 | 7.710 | 39,570 | +0.00(+0.00%) |
Jul 07, 2017 | 7.600 | 7.840 | 7.520 | 7.710 | 77,955 | +0.05(+0.65%) |
Jul 06, 2017 | 7.830 | 7.920 | 7.500 | 7.660 | 152,527 | -0.24(-3.04%) |
Jul 05, 2017 | 8.260 | 8.260 | 7.580 | 7.900 | 104,699 | -0.36(-4.36%) |
Jul 03, 2017 | 8.350 | 8.400 | 8.030 | 8.260 | 54,033 | -0.07(-0.84%) |
Jun 30, 2017 | 8.380 | 8.469 | 8.290 | 8.330 | 40,939 | -0.04(-0.48%) |
Jun 29, 2017 | 8.260 | 8.457 | 8.240 | 8.370 | 97,659 | +0.12(+1.45%) |
Jun 28, 2017 | 8.130 | 8.380 | 7.940 | 8.250 | 113,943 | +0.12(+1.48%) |
Jun 27, 2017 | 7.900 | 8.160 | 7.810 | 8.130 | 141,524 | +0.23(+2.91%) |
Jun 26, 2017 | 7.760 | 8.020 | 7.520 | 7.900 | 144,612 | +0.14(+1.80%) |
Jun 23, 2017 | 7.880 | 8.182 | 7.725 | 7.760 | 771,343 | -0.12(-1.52%) |
Jun 22, 2017 | 7.810 | 7.900 | 7.760 | 7.880 | 98,565 | +0.09(+1.16%) |
Jun 21, 2017 | 7.850 | 7.990 | 7.750 | 7.790 | 104,504 | -0.06(-0.76%) |
Jun 20, 2017 | 7.840 | 7.920 | 7.760 | 7.850 | 43,876 | -0.01(-0.13%) |
Jun 19, 2017 | 7.650 | 7.960 | 7.460 | 7.860 | 68,126 | +0.19(+2.48%) |
Jun 16, 2017 | 7.820 | 7.900 | 7.170 | 7.670 | 155,109 | -0.22(-2.79%) |
Jun 15, 2017 | 7.800 | 7.990 | 7.780 | 7.890 | 48,497 | +0.00(+0.00%) |
Jun 14, 2017 | 7.990 | 8.000 | 7.780 | 7.890 | 48,720 | -0.10(-1.25%) |
Jun 13, 2017 | 7.980 | 8.060 | 7.840 | 7.990 | 53,340 | +0.02(+0.25%) |
Jun 12, 2017 | 7.770 | 7.990 | 7.660 | 7.970 | 56,541 | +0.19(+2.44%) |
Jun 09, 2017 | 7.900 | 8.070 | 7.660 | 7.780 | 62,737 | -0.14(-1.77%) |
Jun 08, 2017 | 7.960 | 8.015 | 7.865 | 7.920 | 66,063 | -0.02(-0.25%) |
Jun 07, 2017 | 8.000 | 8.030 | 7.910 | 7.940 | 34,235 | -0.05(-0.63%) |
Jun 06, 2017 | 8.030 | 8.150 | 7.990 | 7.990 | 85,533 | -0.04(-0.50%) |
Jun 05, 2017 | 8.320 | 8.480 | 7.960 | 8.030 | 43,148 | -0.23(-2.78%) |
Jun 02, 2017 | 8.400 | 8.400 | 8.170 | 8.260 | 79,121 | -0.08(-0.96%) |
Jun 01, 2017 | 8.240 | 8.400 | 7.860 | 8.340 | 65,206 | +0.20(+2.46%) |
May 31, 2017 | 7.910 | 8.290 | 7.800 | 8.140 | 96,119 | +0.25(+3.17%) |
May 30, 2017 | 8.080 | 8.120 | 7.850 | 7.890 | 101,978 | -0.22(-2.71%) |
May 26, 2017 | 7.930 | 8.120 | 7.850 | 8.110 | 55,231 | +0.13(+1.63%) |
May 25, 2017 | 8.030 | 8.050 | 7.860 | 7.980 | 50,395 | -0.07(-0.87%) |
May 24, 2017 | 8.190 | 8.320 | 7.975 | 8.050 | 120,162 | -0.20(-2.42%) |
May 23, 2017 | 7.765 | 8.430 | 7.765 | 8.250 | 94,203 | -0.03(-0.36%) |
May 22, 2017 | 8.260 | 8.360 | 7.990 | 8.280 | 107,974 | +0.05(+0.61%) |
May 19, 2017 | 8.240 | 8.360 | 7.941 | 8.230 | 140,861 | -0.10(-1.20%) |
May 18, 2017 | 7.850 | 8.400 | 7.610 | 8.330 | 263,983 | +0.44(+5.58%) |
May 17, 2017 | 8.090 | 8.110 | 7.780 | 7.890 | 164,476 | -0.31(-3.78%) |
May 16, 2017 | 8.080 | 8.260 | 8.060 | 8.200 | 99,139 | +0.04(+0.49%) |
May 15, 2017 | 8.060 | 8.220 | 7.940 | 8.160 | 125,153 | +0.07(+0.87%) |
May 12, 2017 | 7.780 | 8.120 | 7.680 | 8.090 | 101,017 | +0.22(+2.80%) |
May 11, 2017 | 7.770 | 7.930 | 7.600 | 7.870 | 116,387 | -0.01(-0.13%) |
May 10, 2017 | 7.730 | 8.000 | 7.530 | 7.880 | 282,629 | +0.11(+1.42%) |
May 09, 2017 | 7.650 | 7.820 | 7.370 | 7.770 | 115,063 | +0.14(+1.83%) |
May 08, 2017 | 7.810 | 7.810 | 7.245 | 7.630 | 289,470 | -0.59(-7.18%) |
May 05, 2017 | 8.230 | 8.470 | 7.610 | 8.220 | 188,704 | -0.04(-0.48%) |
May 04, 2017 | 8.390 | 8.390 | 7.150 | 8.260 | 373,924 | +0.43(+5.49%) |
May 03, 2017 | 8.230 | 8.270 | 7.800 | 7.830 | 44,720 | -0.47(-5.66%) |
May 02, 2017 | 8.510 | 8.520 | 8.250 | 8.300 | 227,797 | -0.22(-2.58%) |
May 01, 2017 | 8.560 | 8.560 | 8.210 | 8.520 | 60,017 | +0.05(+0.59%) |
Apr 28, 2017 | 8.540 | 8.610 | 8.410 | 8.470 | 59,145 | -0.11(-1.28%) |
Apr 27, 2017 | 8.630 | 8.790 | 8.510 | 8.580 | 49,475 | -0.08(-0.92%) |
Apr 26, 2017 | 8.210 | 8.730 | 8.200 | 8.660 | 84,512 | +0.45(+5.48%) |
Apr 25, 2017 | 7.820 | 8.240 | 7.800 | 8.210 | 124,747 | +0.44(+5.66%) |
Apr 24, 2017 | 8.010 | 8.010 | 7.630 | 7.770 | 71,013 | -0.05(-0.64%) |
Apr 21, 2017 | 8.050 | 8.120 | 7.760 | 7.820 | 78,161 | -0.27(-3.34%) |
Apr 20, 2017 | 8.150 | 8.155 | 8.000 | 8.090 | 91,668 | -0.02(-0.25%) |
Apr 19, 2017 | 8.180 | 8.200 | 8.020 | 8.110 | 51,810 | -0.02(-0.25%) |
Apr 18, 2017 | 8.200 | 8.270 | 8.110 | 8.130 | 30,903 | -0.17(-2.05%) |
Apr 17, 2017 | 8.200 | 8.430 | 8.090 | 8.300 | 64,494 | +0.14(+1.72%) |
Apr 13, 2017 | 8.370 | 8.370 | 8.090 | 8.160 | 67,148 | -0.24(-2.86%) |
Apr 12, 2017 | 8.490 | 8.600 | 8.270 | 8.400 | 40,736 | -0.12(-1.41%) |
Apr 11, 2017 | 8.500 | 8.630 | 8.250 | 8.520 | 57,566 | -0.01(-0.12%) |
Apr 10, 2017 | 8.800 | 8.960 | 8.500 | 8.530 | 62,403 | -0.24(-2.74%) |
Apr 07, 2017 | 8.670 | 8.885 | 8.600 | 8.770 | 109,177 | +0.06(+0.69%) |
Apr 06, 2017 | 8.830 | 8.830 | 8.460 | 8.710 | 149,536 | -0.14(-1.58%) |
Apr 05, 2017 | 9.030 | 9.100 | 8.730 | 8.850 | 85,298 | -0.16(-1.78%) |
Apr 04, 2017 | 9.110 | 9.130 | 8.700 | 9.010 | 108,457 | -0.14(-1.53%) |
Apr 03, 2017 | 9.180 | 9.300 | 9.090 | 9.150 | 104,937 | -0.03(-0.33%) |
Mar 31, 2017 | 8.990 | 9.270 | 8.930 | 9.180 | 97,794 | +0.13(+1.44%) |
Mar 30, 2017 | 9.190 | 9.200 | 8.932 | 9.050 | 126,818 | -0.14(-1.52%) |
Mar 29, 2017 | 9.120 | 9.709 | 9.040 | 9.190 | 236,405 | +0.09(+0.99%) |
Mar 28, 2017 | 9.170 | 9.200 | 9.030 | 9.100 | 54,971 | -0.06(-0.66%) |
Mar 27, 2017 | 9.030 | 9.280 | 8.930 | 9.160 | 124,159 | -0.01(-0.11%) |
Mar 24, 2017 | 9.030 | 9.220 | 8.848 | 9.170 | 80,888 | +0.06(+0.66%) |
Mar 23, 2017 | 8.950 | 9.280 | 8.810 | 9.110 | 174,266 | +0.11(+1.22%) |
Mar 22, 2017 | 9.020 | 9.150 | 8.800 | 9.000 | 91,872 | -0.04(-0.44%) |
Mar 21, 2017 | 9.200 | 9.250 | 8.900 | 9.040 | 88,118 | -0.15(-1.63%) |
Mar 20, 2017 | 9.220 | 9.230 | 9.045 | 9.190 | 82,230 | -0.03(-0.33%) |
Mar 17, 2017 | 9.160 | 9.250 | 9.030 | 9.220 | 157,100 | +0.01(+0.11%) |
Mar 16, 2017 | 9.170 | 9.240 | 8.961 | 9.210 | 78,548 | +0.06(+0.66%) |
Mar 15, 2017 | 8.920 | 9.200 | 8.466 | 9.150 | 153,019 | +0.26(+2.92%) |
Mar 14, 2017 | 8.880 | 8.970 | 8.670 | 8.890 | 105,360 | -0.03(-0.34%) |
Mar 13, 2017 | 9.210 | 9.210 | 8.710 | 8.920 | 259,055 | -0.49(-5.21%) |
Mar 10, 2017 | 9.230 | 9.608 | 9.160 | 9.410 | 215,725 | +0.29(+3.18%) |
Mar 09, 2017 | 9.150 | 9.380 | 9.050 | 9.120 | 139,228 | -0.03(-0.33%) |
Mar 08, 2017 | 9.160 | 9.370 | 9.080 | 9.150 | 253,905 | +0.02(+0.22%) |
Mar 07, 2017 | 9.150 | 9.300 | 9.040 | 9.130 | 296,103 | +0.00(+0.00%) |
Mar 06, 2017 | 9.050 | 9.190 | 8.960 | 9.130 | 372,445 | +0.08(+0.88%) |
Mar 03, 2017 | 8.720 | 9.170 | 8.720 | 9.050 | 276,023 | +0.37(+4.26%) |
Mar 02, 2017 | 8.080 | 8.840 | 8.050 | 8.680 | 776,382 | +0.64(+7.96%) |
Mar 01, 2017 | 7.860 | 8.120 | 7.700 | 8.040 | 155,774 | +0.29(+3.74%) |
Feb 28, 2017 | 7.890 | 7.980 | 7.715 | 7.750 | 55,301 | -0.21(-2.64%) |
Feb 27, 2017 | 8.010 | 8.190 | 7.750 | 7.960 | 154,503 | +0.01(+0.13%) |
Feb 24, 2017 | 7.840 | 8.150 | 7.730 | 7.950 | 41,117 | +0.06(+0.76%) |
Feb 23, 2017 | 8.110 | 8.196 | 7.750 | 7.890 | 55,098 | -0.16(-1.99%) |
Feb 22, 2017 | 8.330 | 8.390 | 7.890 | 8.050 | 146,309 | -0.24(-2.90%) |
Feb 21, 2017 | 8.170 | 8.410 | 7.940 | 8.290 | 199,446 | +0.29(+3.62%) |
Feb 17, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.27(+3.49%) | |
Feb 16, 2017 | 7.760 | 7.820 | 7.670 | 7.730 | 59,998 | -0.04(-0.51%) |
Feb 15, 2017 | 7.720 | 7.830 | 7.650 | 7.770 | 66,115 | +0.02(+0.26%) |
Feb 14, 2017 | 7.690 | 7.850 | 7.640 | 7.750 | 136,244 | +0.02(+0.26%) |
Feb 13, 2017 | 7.750 | 7.843 | 7.610 | 7.730 | 75,608 | -0.03(-0.39%) |
Feb 10, 2017 | 7.690 | 7.825 | 7.630 | 7.760 | 48,133 | +0.14(+1.84%) |
Feb 09, 2017 | 7.510 | 7.680 | 7.481 | 7.620 | 39,804 | +0.09(+1.20%) |
Feb 08, 2017 | 7.810 | 7.910 | 7.200 | 7.530 | 84,652 | -0.05(-0.66%) |
Feb 07, 2017 | 7.690 | 7.731 | 7.480 | 7.580 | 53,991 | -0.05(-0.66%) |
Feb 06, 2017 | 7.370 | 7.825 | 7.370 | 7.630 | 57,440 | +0.07(+0.93%) |
Feb 03, 2017 | 7.450 | 7.590 | 7.300 | 7.560 | 64,378 | +0.12(+1.61%) |
Feb 02, 2017 | 7.370 | 7.570 | 7.270 | 7.440 | 66,853 | +0.02(+0.27%) |
Feb 01, 2017 | 7.430 | 7.530 | 7.250 | 7.420 | 79,325 | +0.04(+0.54%) |
Jan 31, 2017 | 7.430 | 7.620 | 7.310 | 7.380 | 99,670 | -0.06(-0.81%) |
Jan 30, 2017 | 7.430 | 7.590 | 7.031 | 7.440 | 193,859 | +0.01(+0.13%) |
Jan 27, 2017 | 7.480 | 7.560 | 7.295 | 7.430 | 116,338 | +0.01(+0.13%) |
Jan 26, 2017 | 7.660 | 7.660 | 7.170 | 7.420 | 325,834 | -0.25(-3.26%) |
Jan 25, 2017 | 7.680 | 7.880 | 7.600 | 7.670 | 182,708 | +0.08(+1.05%) |
Jan 24, 2017 | 7.380 | 7.700 | 7.210 | 7.590 | 63,786 | +0.17(+2.29%) |
Jan 23, 2017 | 7.400 | 7.480 | 7.240 | 7.420 | 59,078 | -0.01(-0.13%) |
Jan 20, 2017 | 7.430 | 7.620 | 7.390 | 7.430 | 40,744 | -0.01(-0.13%) |
Jan 19, 2017 | 7.680 | 7.730 | 7.330 | 7.440 | 291,769 | -0.25(-3.25%) |
Jan 18, 2017 | 7.720 | 7.800 | 7.560 | 7.690 | 47,732 | -0.02(-0.26%) |
Jan 17, 2017 | 7.680 | 7.810 | 7.500 | 7.710 | 90,394 | +0.01(+0.13%) |
Jan 13, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.18(+2.39%) | |
Jan 12, 2017 | 7.430 | 7.650 | 7.150 | 7.520 | 177,844 | +0.03(+0.40%) |
Jan 11, 2017 | 7.530 | 7.620 | 7.190 | 7.490 | 105,715 | -0.01(-0.13%) |
Jan 10, 2017 | 7.570 | 7.600 | 7.440 | 7.500 | 119,450 | -0.03(-0.40%) |
Jan 09, 2017 | 7.650 | 7.720 | 7.450 | 7.530 | 154,984 | -0.11(-1.44%) |
Jan 06, 2017 | 7.720 | 7.790 | 7.600 | 7.640 | 162,615 | -0.12(-1.55%) |
Jan 05, 2017 | 7.930 | 7.990 | 7.640 | 7.760 | 69,157 | -0.23(-2.88%) |
Jan 04, 2017 | 7.940 | 8.320 | 7.790 | 7.990 | 308,011 | +0.14(+1.78%) |
Jan 03, 2017 | 7.750 | 7.940 | 7.691 | 7.850 | 118,251 | +0.11(+1.42%) |
Dec 30, 2016 | 7.740 | 7.740 | 7.740 | 0 | +0.08(+1.04%) | |
Dec 29, 2016 | 7.460 | 7.680 | 7.460 | 7.660 | 51,319 | +0.25(+3.37%) |
Dec 28, 2016 | 7.680 | 7.700 | 7.330 | 7.410 | 88,008 | -0.36(-4.63%) |
Dec 27, 2016 | 7.690 | 7.920 | 7.590 | 7.770 | 112,454 | +0.10(+1.30%) |
Dec 23, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.32(+4.35%) | |
Dec 22, 2016 | 7.330 | 7.400 | 7.255 | 7.350 | 55,766 | +0.02(+0.27%) |
Dec 21, 2016 | 7.330 | 7.565 | 7.247 | 7.330 | 42,613 | -0.08(-1.08%) |
Dec 20, 2016 | 7.260 | 7.500 | 7.190 | 7.410 | 143,296 | +0.20(+2.77%) |
Dec 19, 2016 | 7.250 | 7.370 | 7.070 | 7.210 | 128,360 | +0.02(+0.28%) |
Dec 16, 2016 | 7.320 | 7.460 | 7.180 | 7.190 | 373,956 | -0.10(-1.37%) |
Dec 15, 2016 | 7.400 | 7.410 | 7.260 | 7.290 | 103,250 | -0.05(-0.68%) |
Dec 14, 2016 | 7.350 | 7.460 | 7.320 | 7.340 | 122,343 | -0.05(-0.68%) |
Dec 13, 2016 | 7.420 | 7.500 | 7.350 | 7.390 | 160,926 | +0.00(+0.00%) |
Dec 12, 2016 | 7.510 | 7.550 | 7.290 | 7.390 | 69,996 | -0.10(-1.34%) |
Dec 09, 2016 | 7.360 | 7.720 | 7.330 | 7.490 | 115,118 | -0.09(-1.19%) |
Dec 08, 2016 | 7.440 | 7.600 | 7.260 | 7.580 | 108,570 | +0.18(+2.43%) |
Dec 07, 2016 | 7.440 | 7.510 | 7.250 | 7.400 | 57,473 | -0.07(-0.94%) |
Dec 06, 2016 | 7.700 | 7.720 | 7.430 | 7.470 | 84,826 | -0.23(-2.99%) |
Dec 05, 2016 | 7.780 | 7.780 | 7.610 | 7.700 | 88,788 | +0.07(+0.92%) |
Dec 02, 2016 | 7.700 | 7.900 | 7.550 | 7.630 | 81,702 | -0.08(-1.04%) |
Dec 01, 2016 | 7.720 | 7.800 | 7.370 | 7.710 | 251,440 | +0.08(+1.05%) |
Nov 30, 2016 | 7.900 | 7.914 | 7.600 | 7.630 | 103,695 | -0.20(-2.55%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.790 | 7.830 | 197,111 | +0.15(+1.95%) |
Nov 28, 2016 | 7.770 | 7.770 | 7.610 | 7.680 | 73,975 | -0.07(-0.90%) |
Nov 25, 2016 | 7.700 | 8.080 | 7.600 | 7.750 | 42,744 | +0.02(+0.26%) |
Nov 23, 2016 | 7.730 | 7.730 | 7.730 | 0 | +0.21(+2.79%) | |
Nov 22, 2016 | 7.620 | 7.710 | 7.270 | 7.520 | 94,081 | -0.13(-1.70%) |
Nov 21, 2016 | 7.680 | 7.855 | 7.390 | 7.650 | 184,538 | -0.04(-0.52%) |
Nov 18, 2016 | 7.400 | 7.880 | 7.390 | 7.690 | 142,112 | +0.26(+3.50%) |
Nov 17, 2016 | 7.380 | 7.600 | 6.700 | 7.430 | 172,410 | +0.12(+1.64%) |
Nov 16, 2016 | 7.240 | 7.500 | 7.180 | 7.310 | 101,057 | +0.06(+0.83%) |
Nov 15, 2016 | 7.220 | 7.460 | 7.070 | 7.250 | 140,121 | +0.08(+1.12%) |
Nov 14, 2016 | 7.080 | 7.300 | 6.840 | 7.170 | 295,542 | +0.17(+2.43%) |
Nov 11, 2016 | 7.230 | 7.380 | 6.990 | 7.000 | 330,523 | -0.23(-3.18%) |
Nov 10, 2016 | 7.070 | 7.300 | 6.970 | 7.230 | 158,824 | +0.25(+3.58%) |
Nov 09, 2016 | 6.740 | 7.100 | 6.700 | 6.980 | 225,518 | +0.24(+3.56%) |
Nov 08, 2016 | 6.390 | 6.840 | 6.390 | 6.740 | 172,779 | +0.24(+3.69%) |
Nov 07, 2016 | 6.450 | 6.500 | 6.220 | 6.500 | 79,464 | +0.22(+3.50%) |
Nov 04, 2016 | 6.150 | 6.490 | 5.860 | 6.280 | 261,074 | +0.16(+2.61%) |
Nov 03, 2016 | 6.370 | 6.630 | 5.930 | 6.120 | 230,049 | -0.28(-4.38%) |
Nov 02, 2016 | 6.000 | 6.480 | 5.820 | 6.400 | 893,915 | -0.73(-10.24%) |
Nov 01, 2016 | 7.280 | 7.280 | 6.891 | 7.130 | 26,371 | -0.13(-1.79%) |
Oct 31, 2016 | 7.290 | 7.510 | 7.040 | 7.260 | 65,890 | -0.27(-3.59%) |
Oct 28, 2016 | 7.730 | 7.930 | 7.500 | 7.530 | 14,767 | -0.25(-3.21%) |
Oct 27, 2016 | 8.020 | 8.320 | 7.700 | 7.780 | 47,560 | -0.18(-2.26%) |
Oct 26, 2016 | 7.970 | 8.090 | 7.854 | 7.960 | 33,963 | -0.03(-0.38%) |
Oct 25, 2016 | 8.130 | 8.160 | 7.930 | 7.990 | 142,576 | -0.15(-1.84%) |
Oct 24, 2016 | 8.190 | 8.190 | 8.000 | 8.140 | 19,642 | +0.02(+0.25%) |
Oct 21, 2016 | 8.060 | 8.260 | 8.053 | 8.120 | 82,572 | -0.01(-0.12%) |
Oct 20, 2016 | 7.970 | 8.450 | 7.950 | 8.130 | 177,617 | +0.17(+2.14%) |
Oct 19, 2016 | 7.740 | 7.990 | 7.720 | 7.960 | 140,493 | +0.21(+2.71%) |
Oct 18, 2016 | 7.970 | 7.970 | 7.270 | 7.750 | 319,933 | +0.16(+2.11%) |
Oct 17, 2016 | 7.560 | 7.780 | 7.401 | 7.590 | 174,844 | +0.01(+0.13%) |
Oct 14, 2016 | 7.490 | 7.665 | 7.400 | 7.580 | 40,136 | +0.12(+1.61%) |
Oct 13, 2016 | 7.530 | 7.541 | 7.360 | 7.460 | 61,065 | -0.12(-1.58%) |
Oct 12, 2016 | 7.710 | 7.710 | 7.441 | 7.580 | 28,549 | -0.18(-2.32%) |
Oct 11, 2016 | 8.080 | 8.140 | 7.720 | 7.760 | 36,532 | -0.34(-4.20%) |
Oct 10, 2016 | 7.740 | 8.190 | 7.740 | 8.100 | 54,252 | +0.41(+5.33%) |
Oct 07, 2016 | 7.720 | 7.810 | 7.590 | 7.690 | 25,731 | -0.05(-0.65%) |
Oct 06, 2016 | 7.690 | 7.870 | 7.650 | 7.740 | 39,692 | -0.02(-0.26%) |
Oct 05, 2016 | 7.740 | 7.900 | 7.410 | 7.760 | 56,168 | +0.27(+3.60%) |
Oct 04, 2016 | 7.690 | 7.690 | 7.400 | 7.490 | 25,812 | -0.18(-2.35%) |
Oct 03, 2016 | 7.560 | 7.720 | 7.437 | 7.670 | 20,259 | +0.06(+0.79%) |
Sep 30, 2016 | 7.510 | 7.670 | 7.310 | 7.610 | 39,667 | +0.17(+2.28%) |
Sep 29, 2016 | 7.490 | 7.540 | 7.360 | 7.440 | 48,089 | -0.03(-0.40%) |
Sep 28, 2016 | 7.230 | 7.490 | 7.171 | 7.470 | 24,655 | +0.19(+2.61%) |
Sep 27, 2016 | 7.190 | 7.370 | 7.170 | 7.280 | 27,247 | +0.04(+0.55%) |
Sep 26, 2016 | 7.350 | 7.955 | 7.150 | 7.240 | 32,719 | -0.16(-2.16%) |
Sep 23, 2016 | 7.200 | 7.500 | 7.160 | 7.400 | 73,112 | +0.17(+2.35%) |
Sep 22, 2016 | 6.990 | 7.300 | 6.990 | 7.230 | 17,918 | +0.23(+3.29%) |
Sep 21, 2016 | 6.810 | 7.010 | 6.800 | 7.000 | 19,675 | +0.17(+2.49%) |
Sep 20, 2016 | 6.820 | 6.890 | 6.750 | 6.830 | 21,718 | +0.07(+1.04%) |
Sep 19, 2016 | 6.960 | 6.960 | 6.750 | 6.760 | 38,132 | -0.20(-2.87%) |
Sep 16, 2016 | 6.880 | 7.100 | 6.850 | 6.960 | 139,430 | +0.13(+1.90%) |
Sep 15, 2016 | 6.720 | 6.980 | 6.670 | 6.830 | 63,836 | +0.08(+1.19%) |
Sep 14, 2016 | 6.800 | 6.970 | 6.660 | 6.750 | 54,565 | -0.03(-0.44%) |
Sep 13, 2016 | 6.830 | 6.840 | 6.700 | 6.780 | 60,295 | -0.06(-0.88%) |
Sep 12, 2016 | 6.540 | 7.000 | 6.540 | 6.840 | 100,519 | +0.27(+4.11%) |
Sep 09, 2016 | 6.730 | 6.755 | 6.560 | 6.570 | 100,790 | -0.17(-2.52%) |
Sep 08, 2016 | 6.030 | 6.900 | 6.030 | 6.740 | 400,116 | +0.92(+15.81%) |
Sep 07, 2016 | 5.710 | 5.880 | 5.700 | 5.820 | 59,744 | +0.14(+2.46%) |
Sep 06, 2016 | 5.660 | 5.750 | 5.600 | 5.680 | 42,417 | +0.03(+0.53%) |
Sep 02, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 35,400 | +0.05(+0.89%) |
Sep 01, 2016 | 5.630 | 5.650 | 5.500 | 5.600 | 32,389 | -0.03(-0.53%) |
Aug 31, 2016 | 5.550 | 5.660 | 5.550 | 5.630 | 36,050 | +0.09(+1.62%) |
Aug 30, 2016 | 5.540 | 5.600 | 5.510 | 5.540 | 88,525 | +0.00(+0.09%) |
Aug 29, 2016 | 5.450 | 5.570 | 5.335 | 5.535 | 42,681 | +0.11(+1.93%) |
Aug 26, 2016 | 5.410 | 5.540 | 5.290 | 5.430 | 28,495 | +0.12(+2.26%) |
Aug 25, 2016 | 5.370 | 5.380 | 5.280 | 5.310 | 43,369 | -0.03(-0.56%) |
Aug 24, 2016 | 5.270 | 5.500 | 5.270 | 5.340 | 68,967 | +0.09(+1.71%) |
Aug 23, 2016 | 5.290 | 5.340 | 5.200 | 5.250 | 112,013 | +0.05(+0.96%) |
Aug 22, 2016 | 5.200 | 5.280 | 5.080 | 5.200 | 208,833 | +0.03(+0.58%) |
Aug 19, 2016 | 5.170 | 5.230 | 5.090 | 5.170 | 27,592 | +0.01(+0.19%) |
Aug 18, 2016 | 5.130 | 5.250 | 5.110 | 5.160 | 38,598 | +0.04(+0.78%) |
Aug 17, 2016 | 5.120 | 5.210 | 5.090 | 5.120 | 47,400 | +0.03(+0.59%) |
Aug 16, 2016 | 5.110 | 5.170 | 5.060 | 5.090 | 65,973 | -0.02(-0.39%) |
Aug 15, 2016 | 5.050 | 5.190 | 5.010 | 5.110 | 86,068 | +0.06(+1.19%) |
Aug 12, 2016 | 5.050 | 5.060 | 4.980 | 5.050 | 145,322 | +0.00(+0.00%) |
Aug 11, 2016 | 4.990 | 5.110 | 4.880 | 5.050 | 74,244 | +0.11(+2.23%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.870 | 4.940 | 34,559 | -0.04(-0.80%) |
Aug 09, 2016 | 5.030 | 5.030 | 4.930 | 4.980 | 30,763 | -0.02(-0.40%) |
Aug 08, 2016 | 5.120 | 5.140 | 4.920 | 5.000 | 73,974 | -0.09(-1.77%) |
Aug 05, 2016 | 4.990 | 5.100 | 4.940 | 5.090 | 33,232 | +0.16(+3.25%) |
Aug 04, 2016 | 5.000 | 5.000 | 4.880 | 4.930 | 124,435 | +0.00(+0.00%) |
Aug 03, 2016 | 5.010 | 5.010 | 4.890 | 4.930 | 11,572 | -0.01(-0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.910 | 4.940 | 12,784 | -0.04(-0.80%) |