Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.97 | 12.01 | 11.71 | 11.87 | 1,275,364 | -0.05(-0.42%) |
Jun 29, 2017 | 12.14 | 12.16 | 11.69 | 11.92 | 1,650,353 | -0.23(-1.89%) |
Jun 28, 2017 | 11.50 | 12.34 | 11.47 | 12.15 | 2,308,101 | +0.80(+7.05%) |
Jun 27, 2017 | 11.53 | 11.57 | 11.24 | 11.35 | 920,412 | -0.12(-1.05%) |
Jun 26, 2017 | 11.62 | 11.76 | 11.45 | 11.47 | 810,949 | -0.09(-0.78%) |
Jun 23, 2017 | 11.63 | 11.56 | 2,030,430 | +0.21(+1.85%) | ||
Jun 22, 2017 | 11.24 | 11.43 | 11.21 | 11.35 | 744,034 | +0.14(+1.25%) |
Jun 21, 2017 | 11.19 | 11.33 | 11.15 | 11.21 | 780,794 | +0.05(+0.45%) |
Jun 20, 2017 | 11.07 | 11.28 | 10.97 | 11.16 | 1,065,432 | +0.10(+0.90%) |
Jun 19, 2017 | 10.85 | 11.10 | 10.85 | 11.06 | 702,594 | +0.27(+2.50%) |
Jun 16, 2017 | 10.78 | 10.94 | 10.66 | 10.79 | 1,712,115 | -0.03(-0.28%) |
Jun 15, 2017 | 10.68 | 10.86 | 10.65 | 10.82 | 510,185 | +0.00(+0.00%) |
Jun 14, 2017 | 11.03 | 11.07 | 10.71 | 10.82 | 708,910 | -0.15(-1.37%) |
Jun 13, 2017 | 10.81 | 11.10 | 10.81 | 10.97 | 733,314 | +0.15(+1.39%) |
Jun 12, 2017 | 11.02 | 11.13 | 10.71 | 10.82 | 829,846 | -0.17(-1.55%) |
Jun 09, 2017 | 11.19 | 11.47 | 10.81 | 10.99 | 2,073,198 | -0.14(-1.26%) |
Jun 08, 2017 | 10.49 | 11.19 | 10.45 | 11.13 | 1,896,860 | +0.61(+5.80%) |
Jun 07, 2017 | 10.75 | 10.84 | 10.40 | 10.52 | 831,860 | -0.20(-1.87%) |
Jun 06, 2017 | 10.64 | 10.80 | 10.49 | 10.72 | 1,034,150 | +0.07(+0.66%) |
Jun 05, 2017 | 10.90 | 10.91 | 10.61 | 10.65 | 956,452 | -0.24(-2.20%) |
Jun 02, 2017 | 10.63 | 10.98 | 10.60 | 10.89 | 1,000,509 | +0.25(+2.35%) |
Jun 01, 2017 | 10.76 | 10.83 | 10.58 | 10.64 | 1,071,800 | -0.18(-1.66%) |
May 31, 2017 | 10.73 | 10.92 | 10.54 | 10.82 | 1,352,257 | +0.26(+2.46%) |
May 30, 2017 | 11.15 | 11.20 | 10.47 | 10.56 | 1,877,484 | -0.47(-4.26%) |
May 26, 2017 | 11.03 | 11.15 | 10.92 | 11.03 | 1,055,695 | -0.02(-0.18%) |
May 25, 2017 | 11.01 | 11.26 | 10.87 | 11.05 | 2,160,772 | +0.29(+2.70%) |
May 24, 2017 | 10.26 | 10.84 | 10.26 | 10.76 | 1,537,371 | +0.48(+4.67%) |
May 23, 2017 | 10.39 | 10.48 | 10.16 | 10.28 | 1,251,087 | -0.03(-0.29%) |
May 22, 2017 | 10.09 | 10.33 | 10.08 | 10.31 | 1,804,542 | +0.38(+3.83%) |
May 19, 2017 | 9.810 | 10.12 | 9.800 | 9.930 | 1,133,658 | +0.12(+1.22%) |
May 18, 2017 | 9.650 | 9.920 | 9.600 | 9.810 | 891,372 | +0.11(+1.13%) |
May 17, 2017 | 9.590 | 9.810 | 9.480 | 9.700 | 1,347,021 | -0.01(-0.10%) |
May 16, 2017 | 9.630 | 9.710 | 9.480 | 9.710 | 977,168 | +0.10(+1.04%) |
May 15, 2017 | 9.460 | 9.700 | 9.460 | 9.610 | 1,257,800 | +0.23(+2.45%) |
May 12, 2017 | 9.410 | 9.450 | 9.280 | 9.380 | 615,125 | -0.05(-0.53%) |
May 11, 2017 | 9.360 | 9.500 | 9.160 | 9.430 | 984,619 | +0.04(+0.43%) |
May 10, 2017 | 9.200 | 9.449 | 9.180 | 9.390 | 1,229,424 | +0.18(+1.95%) |
May 09, 2017 | 9.250 | 9.360 | 9.155 | 9.210 | 1,468,188 | -0.09(-0.97%) |
May 08, 2017 | 9.050 | 9.380 | 8.972 | 9.300 | 3,086,424 | +0.22(+2.42%) |
May 05, 2017 | 8.200 | 9.080 | 8.200 | 9.080 | 6,495,327 | +1.41(+18.38%) |
May 04, 2017 | 7.760 | 7.790 | 7.630 | 7.670 | 912,908 | -0.08(-1.03%) |
May 03, 2017 | 7.810 | 7.820 | 7.660 | 7.750 | 760,141 | -0.07(-0.90%) |
May 02, 2017 | 7.970 | 8.090 | 7.820 | 7.820 | 843,267 | -0.18(-2.25%) |
May 01, 2017 | 7.650 | 8.070 | 7.630 | 8.000 | 1,369,802 | +0.38(+4.99%) |
Apr 28, 2017 | 7.690 | 7.760 | 7.610 | 7.620 | 554,096 | -0.05(-0.65%) |
Apr 27, 2017 | 7.780 | 7.820 | 7.670 | 7.670 | 570,452 | -0.10(-1.29%) |
Apr 26, 2017 | 7.790 | 7.840 | 7.660 | 7.770 | 884,416 | -0.02(-0.26%) |
Apr 25, 2017 | 7.770 | 7.920 | 7.770 | 7.790 | 986,414 | +0.08(+1.04%) |
Apr 24, 2017 | 7.790 | 7.830 | 7.690 | 7.710 | 897,421 | +0.11(+1.45%) |
Apr 21, 2017 | 7.570 | 7.650 | 7.510 | 7.600 | 587,579 | +0.03(+0.40%) |
Apr 20, 2017 | 7.450 | 7.570 | 7.380 | 7.570 | 813,130 | +0.16(+2.16%) |
Apr 19, 2017 | 7.560 | 7.590 | 7.410 | 7.410 | 697,517 | -0.14(-1.85%) |
Apr 18, 2017 | 7.470 | 7.550 | 7.410 | 7.550 | 851,178 | +0.04(+0.53%) |
Apr 17, 2017 | 7.410 | 7.540 | 7.380 | 7.510 | 880,908 | +0.12(+1.62%) |
Apr 13, 2017 | 7.550 | 7.630 | 7.370 | 7.390 | 1,269,713 | -0.20(-2.64%) |
Apr 12, 2017 | 7.930 | 7.970 | 7.570 | 7.590 | 981,701 | -0.36(-4.53%) |
Apr 11, 2017 | 7.810 | 7.970 | 7.750 | 7.950 | 1,023,256 | +0.11(+1.40%) |
Apr 10, 2017 | 7.830 | 8.000 | 7.800 | 7.840 | 988,230 | +0.00(+0.00%) |
Apr 07, 2017 | 8.000 | 8.040 | 7.820 | 7.840 | 1,184,024 | -0.04(-0.51%) |
Apr 06, 2017 | 7.770 | 7.950 | 7.750 | 7.880 | 1,505,484 | +0.11(+1.42%) |
Apr 05, 2017 | 7.770 | 7.920 | 7.680 | 7.770 | 1,795,794 | +0.01(+0.13%) |
Apr 04, 2017 | 7.685 | 7.770 | 7.660 | 7.760 | 1,152,732 | +0.05(+0.65%) |
Apr 03, 2017 | 7.870 | 7.920 | 7.560 | 7.710 | 1,900,136 | -0.07(-0.90%) |
Mar 31, 2017 | 7.880 | 7.950 | 7.780 | 7.780 | 2,065,002 | -0.12(-1.52%) |
Mar 30, 2017 | 7.910 | 8.030 | 7.880 | 7.900 | 971,782 | -0.04(-0.50%) |
Mar 29, 2017 | 7.860 | 7.970 | 7.854 | 7.940 | 1,047,957 | +0.06(+0.76%) |
Mar 28, 2017 | 7.960 | 7.960 | 7.760 | 7.880 | 1,650,926 | -0.11(-1.38%) |
Mar 27, 2017 | 7.960 | 8.010 | 7.800 | 7.990 | 1,420,746 | -0.02(-0.25%) |
Mar 24, 2017 | 8.150 | 8.220 | 7.941 | 8.010 | 1,299,954 | -0.10(-1.23%) |
Mar 23, 2017 | 7.910 | 8.140 | 7.900 | 8.110 | 1,218,746 | +0.21(+2.66%) |
Mar 22, 2017 | 8.080 | 8.100 | 7.841 | 7.900 | 1,674,929 | -0.22(-2.71%) |
Mar 21, 2017 | 8.350 | 8.390 | 7.970 | 8.120 | 3,186,975 | -0.21(-2.52%) |
Mar 20, 2017 | 8.330 | 8.420 | 8.140 | 8.330 | 2,380,303 | +0.07(+0.85%) |
Mar 17, 2017 | 8.110 | 8.280 | 8.050 | 8.260 | 9,676,889 | +0.37(+4.69%) |
Mar 16, 2017 | 7.750 | 8.050 | 7.710 | 7.890 | 2,441,976 | +0.21(+2.73%) |
Mar 15, 2017 | 7.420 | 7.710 | 7.420 | 7.680 | 2,092,152 | +0.28(+3.78%) |
Mar 14, 2017 | 7.310 | 7.440 | 7.240 | 7.400 | 2,462,351 | +0.07(+0.95%) |
Mar 13, 2017 | 7.070 | 7.340 | 6.960 | 7.330 | 2,914,192 | +0.31(+4.42%) |
Mar 10, 2017 | 7.200 | 7.260 | 7.010 | 7.020 | 2,392,530 | -0.13(-1.82%) |
Mar 09, 2017 | 7.270 | 7.425 | 7.140 | 7.150 | 1,671,626 | -0.07(-0.97%) |
Mar 08, 2017 | 7.250 | 7.320 | 7.120 | 7.220 | 2,265,957 | -0.04(-0.55%) |
Mar 07, 2017 | 7.370 | 7.470 | 7.170 | 7.260 | 2,717,089 | -0.14(-1.89%) |
Mar 06, 2017 | 7.450 | 7.600 | 7.400 | 7.400 | 2,116,985 | -0.08(-1.07%) |
Mar 03, 2017 | 7.420 | 7.580 | 7.340 | 7.480 | 3,269,644 | +0.06(+0.81%) |
Mar 02, 2017 | 7.570 | 7.655 | 7.290 | 7.420 | 8,026,720 | -0.61(-7.60%) |
Mar 01, 2017 | 8.450 | 8.503 | 8.000 | 8.030 | 2,479,553 | -0.22(-2.67%) |
Feb 28, 2017 | 8.770 | 8.780 | 8.100 | 8.250 | 3,497,640 | -0.51(-5.82%) |
Feb 27, 2017 | 8.440 | 8.990 | 8.400 | 8.760 | 3,018,075 | +0.41(+4.91%) |
Feb 24, 2017 | 8.410 | 8.510 | 8.220 | 8.350 | 1,363,844 | -0.16(-1.88%) |
Feb 23, 2017 | 8.790 | 8.870 | 8.410 | 8.510 | 969,005 | -0.25(-2.85%) |
Feb 22, 2017 | 8.640 | 8.820 | 8.577 | 8.760 | 1,132,304 | +0.13(+1.51%) |
Feb 21, 2017 | 8.380 | 8.680 | 8.340 | 8.630 | 1,550,800 | +0.30(+3.60%) |
Feb 17, 2017 | 8.330 | 8.330 | 8.330 | 0 | -0.06(-0.72%) | |
Feb 16, 2017 | 8.450 | 8.500 | 8.130 | 8.390 | 1,828,091 | +0.05(+0.60%) |
Feb 15, 2017 | 8.490 | 8.537 | 8.310 | 8.340 | 1,290,776 | -0.15(-1.77%) |
Feb 14, 2017 | 8.810 | 8.880 | 8.450 | 8.490 | 1,376,047 | -0.28(-3.19%) |
Feb 13, 2017 | 8.970 | 9.190 | 8.580 | 8.770 | 2,989,215 | +0.32(+3.79%) |
Feb 10, 2017 | 8.600 | 8.669 | 8.260 | 8.450 | 1,273,089 | -0.12(-1.40%) |
Feb 09, 2017 | 8.735 | 8.825 | 8.551 | 8.570 | 718,330 | -0.11(-1.27%) |
Feb 08, 2017 | 8.900 | 8.950 | 8.600 | 8.680 | 880,797 | -0.21(-2.36%) |
Feb 07, 2017 | 8.880 | 9.110 | 8.840 | 8.890 | 1,210,410 | +0.04(+0.45%) |
Feb 06, 2017 | 8.750 | 9.000 | 8.730 | 8.850 | 1,718,530 | +0.28(+3.27%) |
Feb 03, 2017 | 8.250 | 8.600 | 8.210 | 8.570 | 811,230 | +0.32(+3.88%) |
Feb 02, 2017 | 8.260 | 8.330 | 8.180 | 8.250 | 475,328 | +0.04(+0.49%) |
Feb 01, 2017 | 8.240 | 8.270 | 8.090 | 8.210 | 617,112 | -0.03(-0.36%) |
Jan 31, 2017 | 8.080 | 8.250 | 7.930 | 8.240 | 630,352 | +0.09(+1.10%) |
Jan 30, 2017 | 8.300 | 8.400 | 7.900 | 8.150 | 686,338 | -0.13(-1.57%) |
Jan 27, 2017 | 8.340 | 8.440 | 8.200 | 8.280 | 628,446 | -0.06(-0.72%) |
Jan 26, 2017 | 8.270 | 8.495 | 8.230 | 8.340 | 862,727 | +0.07(+0.85%) |
Jan 25, 2017 | 8.150 | 8.270 | 8.015 | 8.270 | 963,188 | +0.24(+2.99%) |
Jan 24, 2017 | 7.850 | 8.040 | 7.750 | 8.030 | 481,164 | +0.19(+2.42%) |
Jan 23, 2017 | 7.820 | 7.850 | 7.640 | 7.840 | 541,905 | +0.01(+0.13%) |
Jan 20, 2017 | 7.800 | 7.860 | 7.710 | 7.830 | 491,502 | +0.03(+0.38%) |
Jan 19, 2017 | 7.960 | 8.040 | 7.710 | 7.800 | 686,519 | -0.07(-0.89%) |
Jan 18, 2017 | 7.930 | 7.995 | 7.810 | 7.870 | 440,994 | -0.01(-0.13%) |
Jan 17, 2017 | 7.990 | 8.080 | 7.810 | 7.880 | 1,323,263 | +0.08(+1.03%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.31(+4.14%) | |
Jan 12, 2017 | 7.540 | 7.670 | 7.170 | 7.490 | 835,003 | -0.01(-0.13%) |
Jan 11, 2017 | 7.020 | 7.540 | 6.910 | 7.500 | 978,327 | +0.46(+6.53%) |
Jan 10, 2017 | 7.050 | 7.090 | 6.830 | 7.040 | 640,747 | -0.02(-0.28%) |
Jan 09, 2017 | 7.310 | 7.340 | 7.020 | 7.060 | 476,090 | -0.20(-2.75%) |
Jan 06, 2017 | 7.300 | 7.300 | 7.090 | 7.260 | 537,343 | -0.05(-0.68%) |
Jan 05, 2017 | 7.490 | 7.546 | 7.240 | 7.310 | 502,873 | -0.20(-2.66%) |
Jan 04, 2017 | 7.390 | 7.520 | 7.360 | 7.510 | 795,752 | +0.15(+2.04%) |
Jan 03, 2017 | 7.380 | 7.410 | 7.185 | 7.360 | 750,101 | -0.04(-0.54%) |
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.18(-2.37%) | |
Dec 29, 2016 | 7.490 | 7.593 | 7.345 | 7.580 | 574,296 | +0.07(+0.93%) |
Dec 28, 2016 | 7.610 | 7.730 | 7.440 | 7.510 | 476,979 | -0.11(-1.44%) |
Dec 27, 2016 | 7.830 | 7.830 | 7.421 | 7.620 | 415,345 | +0.11(+1.46%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | -0.07(-0.92%) | |
Dec 22, 2016 | 7.360 | 7.740 | 7.360 | 7.580 | 1,114,216 | +0.28(+3.84%) |
Dec 21, 2016 | 7.340 | 7.410 | 7.200 | 7.300 | 494,069 | -0.05(-0.68%) |
Dec 20, 2016 | 7.240 | 7.450 | 7.206 | 7.350 | 499,942 | +0.18(+2.51%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.020 | 7.170 | 608,435 | +0.04(+0.56%) |
Dec 16, 2016 | 7.170 | 7.350 | 7.070 | 7.130 | 2,307,111 | -0.05(-0.70%) |
Dec 15, 2016 | 7.020 | 7.320 | 7.020 | 7.180 | 782,052 | +0.13(+1.84%) |
Dec 14, 2016 | 7.180 | 7.340 | 7.030 | 7.050 | 739,275 | -0.20(-2.76%) |
Dec 13, 2016 | 7.240 | 7.480 | 7.210 | 7.250 | 904,290 | +0.03(+0.42%) |
Dec 12, 2016 | 7.290 | 7.340 | 7.150 | 7.220 | 680,490 | -0.03(-0.41%) |
Dec 09, 2016 | 7.450 | 7.540 | 7.220 | 7.250 | 672,434 | -0.15(-2.03%) |
Dec 08, 2016 | 7.440 | 7.599 | 7.370 | 7.400 | 962,513 | +0.00(+0.00%) |
Dec 07, 2016 | 7.740 | 7.740 | 7.340 | 7.400 | 1,658,783 | -0.29(-3.77%) |
Dec 06, 2016 | 7.850 | 7.889 | 7.590 | 7.690 | 1,021,784 | -0.04(-0.52%) |
Dec 05, 2016 | 8.110 | 8.217 | 7.660 | 7.730 | 1,526,385 | -0.21(-2.64%) |
Dec 02, 2016 | 7.500 | 7.950 | 7.380 | 7.940 | 1,886,107 | +0.48(+6.43%) |
Dec 01, 2016 | 7.580 | 7.580 | 7.320 | 7.460 | 1,679,807 | +0.14(+1.91%) |
Nov 30, 2016 | 7.240 | 7.375 | 7.040 | 7.320 | 1,811,962 | +0.16(+2.23%) |
Nov 29, 2016 | 7.190 | 7.230 | 7.090 | 7.160 | 833,403 | +0.07(+0.99%) |
Nov 28, 2016 | 7.130 | 7.210 | 7.050 | 7.090 | 1,189,221 | +0.05(+0.71%) |
Nov 25, 2016 | 7.180 | 7.220 | 7.000 | 7.040 | 897,949 | -0.14(-1.95%) |
Nov 23, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
Nov 22, 2016 | 6.600 | 7.015 | 6.550 | 7.000 | 1,680,647 | +0.45(+6.87%) |
Nov 21, 2016 | 6.580 | 6.630 | 6.250 | 6.550 | 1,533,245 | +0.29(+4.63%) |
Nov 18, 2016 | 6.340 | 6.430 | 6.210 | 6.260 | 4,727,131 | -0.59(-8.61%) |
Nov 17, 2016 | 6.900 | 7.180 | 6.845 | 6.850 | 594,997 | -0.09(-1.30%) |
Nov 16, 2016 | 7.230 | 7.230 | 6.850 | 6.940 | 349,277 | -0.08(-1.14%) |
Nov 15, 2016 | 7.250 | 7.250 | 6.980 | 7.020 | 497,822 | -0.11(-1.54%) |
Nov 14, 2016 | 7.020 | 7.390 | 6.910 | 7.130 | 1,036,098 | +0.29(+4.24%) |
Nov 11, 2016 | 6.450 | 6.860 | 6.450 | 6.840 | 649,767 | +0.43(+6.71%) |
Nov 10, 2016 | 6.420 | 6.470 | 6.270 | 6.410 | 635,825 | +0.18(+2.89%) |
Nov 09, 2016 | 5.700 | 6.280 | 5.628 | 6.230 | 745,026 | +0.63(+11.25%) |
Nov 08, 2016 | 5.670 | 5.700 | 5.560 | 5.600 | 307,829 | -0.12(-2.10%) |
Nov 07, 2016 | 5.790 | 5.895 | 5.670 | 5.720 | 426,402 | -0.05(-0.87%) |
Nov 04, 2016 | 5.980 | 6.000 | 5.678 | 5.770 | 768,976 | -0.23(-3.83%) |
Nov 03, 2016 | 5.900 | 6.090 | 5.800 | 6.000 | 1,036,469 | +0.57(+10.50%) |
Nov 02, 2016 | 5.540 | 5.620 | 5.400 | 5.430 | 513,300 | -0.11(-1.99%) |
Nov 01, 2016 | 5.620 | 5.650 | 5.510 | 5.540 | 365,741 | -0.08(-1.42%) |
Oct 31, 2016 | 5.630 | 5.720 | 5.540 | 5.620 | 347,565 | -0.06(-1.06%) |
Oct 28, 2016 | 5.700 | 5.760 | 5.640 | 5.680 | 429,291 | -0.03(-0.53%) |
Oct 27, 2016 | 5.600 | 5.800 | 5.230 | 5.710 | 723,355 | -0.16(-2.73%) |
Oct 26, 2016 | 5.990 | 6.120 | 5.790 | 5.870 | 745,553 | -0.08(-1.34%) |
Oct 25, 2016 | 6.110 | 6.190 | 5.910 | 5.950 | 383,089 | -0.19(-3.09%) |
Oct 24, 2016 | 6.280 | 6.430 | 6.090 | 6.140 | 202,307 | -0.06(-0.97%) |
Oct 21, 2016 | 6.250 | 6.320 | 6.100 | 6.200 | 225,957 | -0.14(-2.21%) |
Oct 20, 2016 | 6.350 | 6.440 | 6.310 | 6.340 | 184,356 | +0.01(+0.16%) |
Oct 19, 2016 | 6.450 | 6.520 | 6.330 | 6.330 | 175,461 | -0.05(-0.78%) |
Oct 18, 2016 | 6.500 | 6.570 | 6.350 | 6.380 | 337,167 | -0.07(-1.09%) |
Oct 17, 2016 | 6.280 | 6.630 | 6.270 | 6.450 | 304,190 | +0.17(+2.71%) |
Oct 14, 2016 | 6.320 | 6.420 | 6.280 | 6.280 | 211,374 | -0.04(-0.63%) |
Oct 13, 2016 | 6.350 | 6.430 | 6.260 | 6.320 | 310,700 | -0.06(-0.94%) |
Oct 12, 2016 | 6.450 | 6.460 | 6.250 | 6.380 | 374,810 | -0.07(-1.09%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.360 | 6.450 | 412,206 | -0.19(-2.86%) |
Oct 10, 2016 | 6.670 | 6.780 | 6.550 | 6.640 | 294,516 | +0.05(+0.76%) |
Oct 07, 2016 | 6.710 | 6.710 | 6.510 | 6.590 | 356,246 | -0.13(-1.93%) |
Oct 06, 2016 | 6.880 | 6.930 | 6.622 | 6.720 | 314,210 | -0.19(-2.75%) |
Oct 05, 2016 | 6.670 | 7.140 | 6.650 | 6.910 | 559,860 | +0.25(+3.75%) |
Oct 04, 2016 | 6.730 | 6.830 | 6.634 | 6.660 | 214,254 | -0.09(-1.33%) |
Oct 03, 2016 | 6.900 | 6.960 | 6.730 | 6.750 | 232,273 | -0.14(-2.03%) |
Sep 30, 2016 | 6.750 | 6.950 | 6.720 | 6.890 | 514,985 | +0.10(+1.47%) |
Sep 29, 2016 | 6.840 | 6.950 | 6.750 | 6.790 | 325,876 | -0.04(-0.59%) |
Sep 28, 2016 | 6.700 | 6.840 | 6.600 | 6.830 | 258,870 | +0.18(+2.71%) |
Sep 27, 2016 | 6.510 | 6.710 | 6.490 | 6.650 | 350,032 | +0.16(+2.47%) |
Sep 26, 2016 | 6.680 | 6.716 | 6.484 | 6.490 | 510,620 | -0.28(-4.14%) |
Sep 23, 2016 | 6.800 | 6.930 | 6.710 | 6.770 | 190,905 | -0.07(-1.02%) |
Sep 22, 2016 | 6.720 | 6.850 | 6.692 | 6.840 | 326,092 | +0.19(+2.86%) |
Sep 21, 2016 | 6.480 | 6.665 | 6.424 | 6.650 | 348,463 | +0.17(+2.62%) |
Sep 20, 2016 | 6.620 | 6.630 | 6.420 | 6.480 | 229,632 | -0.07(-1.07%) |
Sep 19, 2016 | 6.520 | 6.620 | 6.500 | 6.550 | 318,127 | +0.04(+0.61%) |
Sep 16, 2016 | 6.590 | 6.730 | 6.500 | 6.510 | 355,601 | -0.12(-1.81%) |
Sep 15, 2016 | 6.570 | 6.670 | 6.520 | 6.630 | 243,695 | +0.03(+0.45%) |
Sep 14, 2016 | 6.710 | 6.780 | 6.580 | 6.600 | 352,225 | -0.10(-1.49%) |
Sep 13, 2016 | 6.900 | 6.950 | 6.580 | 6.700 | 640,463 | +0.09(+1.36%) |
Sep 12, 2016 | 6.540 | 6.680 | 6.470 | 6.610 | 405,016 | +0.08(+1.23%) |
Sep 09, 2016 | 6.850 | 6.860 | 6.510 | 6.530 | 447,565 | -0.38(-5.50%) |
Sep 08, 2016 | 6.810 | 6.970 | 6.810 | 6.910 | 320,707 | +0.05(+0.73%) |
Sep 07, 2016 | 6.900 | 6.975 | 6.835 | 6.860 | 375,990 | -0.08(-1.15%) |
Sep 06, 2016 | 7.000 | 7.040 | 6.910 | 6.940 | 463,426 | -0.10(-1.42%) |
Sep 02, 2016 | 7.000 | 7.040 | 7.040 | 7.040 | 493,400 | +0.07(+1.00%) |
Sep 01, 2016 | 6.980 | 7.060 | 6.835 | 6.970 | 529,338 | -0.01(-0.14%) |
Aug 31, 2016 | 7.120 | 7.210 | 6.955 | 6.980 | 633,114 | -0.26(-3.59%) |
Aug 30, 2016 | 7.020 | 7.290 | 6.992 | 7.240 | 787,832 | +0.25(+3.58%) |
Aug 29, 2016 | 7.050 | 7.230 | 6.360 | 6.990 | 1,895,855 | -0.45(-6.05%) |
Aug 26, 2016 | 7.530 | 7.540 | 7.340 | 7.440 | 1,065,491 | -0.11(-1.46%) |
Aug 25, 2016 | 7.400 | 7.580 | 7.385 | 7.550 | 1,450,794 | +0.16(+2.17%) |
Aug 24, 2016 | 7.210 | 7.500 | 7.200 | 7.390 | 874,514 | +0.23(+3.21%) |
Aug 23, 2016 | 7.080 | 7.190 | 7.050 | 7.160 | 842,451 | +0.06(+0.85%) |
Aug 22, 2016 | 6.840 | 7.219 | 6.820 | 7.100 | 1,148,646 | +0.23(+3.35%) |
Aug 19, 2016 | 6.660 | 6.870 | 6.610 | 6.870 | 766,849 | +0.19(+2.84%) |
Aug 18, 2016 | 6.690 | 6.730 | 6.600 | 6.680 | 498,104 | +0.01(+0.15%) |
Aug 17, 2016 | 6.580 | 6.680 | 6.450 | 6.670 | 488,888 | +0.11(+1.68%) |
Aug 16, 2016 | 6.800 | 6.850 | 6.440 | 6.560 | 1,130,853 | -0.22(-3.24%) |
Aug 15, 2016 | 6.340 | 6.800 | 6.310 | 6.780 | 1,831,192 | +0.64(+10.42%) |
Aug 12, 2016 | 5.920 | 6.180 | 5.840 | 6.140 | 1,302,018 | +0.25(+4.24%) |
Aug 11, 2016 | 5.680 | 5.950 | 5.610 | 5.890 | 829,295 | +0.22(+3.88%) |
Aug 10, 2016 | 5.620 | 5.680 | 5.520 | 5.670 | 724,458 | +0.08(+1.43%) |
Aug 09, 2016 | 5.600 | 5.650 | 5.360 | 5.590 | 783,074 | -0.06(-1.06%) |
Aug 08, 2016 | 5.350 | 5.790 | 5.350 | 5.650 | 1,607,905 | +0.27(+5.02%) |
Aug 05, 2016 | 4.950 | 5.540 | 4.950 | 5.380 | 2,662,255 | +0.83(+18.24%) |
Aug 04, 2016 | 4.540 | 4.670 | 4.480 | 4.550 | 486,329 | +0.05(+1.11%) |
Aug 03, 2016 | 4.390 | 4.520 | 4.380 | 4.500 | 313,987 | +0.11(+2.51%) |
Aug 02, 2016 | 4.410 | 4.490 | 4.375 | 4.390 | 256,814 | -0.03(-0.68%) |
Aug 01, 2016 | 4.420 | 4.470 | 4.320 | 4.420 | 218,879 | +0.01(+0.23%) |
Jul 29, 2016 | 4.450 | 4.491 | 4.370 | 4.410 | 273,803 | -0.03(-0.68%) |
Jul 28, 2016 | 4.530 | 4.570 | 4.400 | 4.440 | 348,486 | -0.08(-1.77%) |
Jul 27, 2016 | 4.510 | 4.590 | 4.470 | 4.520 | 249,219 | +0.01(+0.22%) |
Jul 26, 2016 | 4.530 | 4.610 | 4.463 | 4.510 | 293,498 | -0.04(-0.88%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.475 | 4.550 | 239,683 | +0.01(+0.22%) |
Jul 22, 2016 | 4.510 | 4.576 | 4.395 | 4.540 | 144,004 | +0.02(+0.44%) |
Jul 21, 2016 | 4.540 | 4.630 | 4.500 | 4.520 | 113,915 | -0.02(-0.44%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.440 | 4.540 | 199,468 | +0.00(+0.00%) |
Jul 19, 2016 | 4.600 | 4.670 | 4.500 | 4.540 | 255,671 | -0.07(-1.52%) |
Jul 18, 2016 | 4.660 | 4.660 | 4.520 | 4.610 | 240,795 | -0.04(-0.86%) |
Jul 15, 2016 | 4.550 | 4.660 | 4.420 | 4.650 | 441,613 | +0.13(+2.88%) |
Jul 14, 2016 | 4.560 | 4.560 | 4.420 | 4.520 | 292,339 | -0.02(-0.44%) |
Jul 13, 2016 | 4.640 | 4.678 | 4.500 | 4.540 | 365,027 | -0.10(-2.16%) |
Jul 12, 2016 | 4.710 | 4.740 | 4.550 | 4.640 | 552,729 | -0.06(-1.28%) |
Jul 11, 2016 | 4.620 | 4.940 | 4.530 | 4.700 | 1,787,421 | +0.46(+10.85%) |
Jul 08, 2016 | 4.190 | 4.285 | 4.150 | 4.240 | 345,649 | +0.09(+2.17%) |
Jul 07, 2016 | 4.090 | 4.240 | 4.090 | 4.150 | 289,667 | -0.01(-0.24%) |
Jul 05, 2016 | 4.060 | 4.240 | 4.035 | 4.160 | 481,483 | +0.07(+1.71%) |