Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.10 | 10.15 | 9.925 | 10.00 | 805,541 | -0.15(-1.48%) |
Sep 28, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 493,395 | +0.15(+1.50%) |
Sep 27, 2017 | 10.00 | 9.700 | 10.00 | 858,201 | +0.25(+2.56%) | |
Sep 26, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 971,184 | -0.05(-0.51%) |
Sep 25, 2017 | 9.700 | 9.850 | 9.600 | 9.800 | 882,464 | +0.20(+2.08%) |
Sep 22, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 353,237 | +0.00(+0.00%) |
Sep 21, 2017 | 9.600 | 9.650 | 9.300 | 9.600 | 570,217 | +0.00(+0.00%) |
Sep 20, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 654,998 | -0.05(-0.52%) |
Sep 19, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 574,257 | +0.10(+1.05%) |
Sep 18, 2017 | 9.500 | 9.825 | 9.400 | 9.550 | 931,237 | +0.05(+0.53%) |
Sep 15, 2017 | 9.500 | 9.600 | 9.400 | 9.500 | 2,256,001 | +0.05(+0.53%) |
Sep 14, 2017 | 9.200 | 9.500 | 9.200 | 9.450 | 1,074,688 | +0.35(+3.85%) |
Sep 13, 2017 | 8.950 | 9.250 | 8.850 | 9.100 | 505,474 | +0.20(+2.25%) |
Sep 12, 2017 | 8.650 | 9.025 | 8.625 | 8.900 | 408,096 | +0.25(+2.89%) |
Sep 11, 2017 | 8.300 | 8.650 | 8.275 | 8.650 | 441,959 | +0.35(+4.22%) |
Sep 08, 2017 | 8.700 | 8.700 | 8.100 | 8.300 | 609,470 | -0.40(-4.60%) |
Sep 07, 2017 | 8.550 | 8.700 | 8.450 | 8.700 | 484,640 | +0.15(+1.75%) |
Sep 06, 2017 | 8.300 | 8.650 | 8.275 | 8.550 | 595,733 | +0.30(+3.64%) |
Sep 05, 2017 | 8.300 | 8.350 | 8.100 | 8.250 | 540,074 | +0.00(+0.00%) |
Sep 01, 2017 | 8.000 | 8.250 | 7.875 | 8.250 | 468,083 | +0.20(+2.48%) |
Aug 31, 2017 | 7.750 | 8.075 | 7.700 | 8.050 | 619,251 | +0.35(+4.55%) |
Aug 30, 2017 | 7.700 | 7.750 | 7.575 | 7.700 | 775,365 | -0.05(-0.65%) |
Aug 29, 2017 | 7.450 | 7.750 | 7.400 | 7.750 | 637,201 | +0.20(+2.65%) |
Aug 28, 2017 | 7.600 | 7.750 | 7.350 | 7.550 | 356,471 | +0.00(+0.00%) |
Aug 25, 2017 | 7.500 | 7.650 | 7.375 | 7.550 | 623,562 | +0.10(+1.34%) |
Aug 24, 2017 | 7.450 | 7.625 | 7.400 | 7.450 | 643,931 | +0.00(+0.00%) |
Aug 23, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 388,602 | -0.10(-1.32%) |
Aug 22, 2017 | 7.450 | 7.650 | 7.450 | 7.550 | 846,593 | +0.10(+1.34%) |
Aug 21, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 428,684 | -0.10(-1.32%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.300 | 7.550 | 1,006,197 | +0.10(+1.34%) |
Aug 17, 2017 | 7.450 | 7.600 | 7.400 | 7.450 | 464,728 | -0.05(-0.67%) |
Aug 16, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 1,016,819 | -0.25(-3.23%) |
Aug 15, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 528,092 | -0.45(-5.49%) |
Aug 14, 2017 | 8.050 | 8.200 | 7.950 | 8.200 | 510,771 | +0.25(+3.14%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.850 | 7.950 | 524,673 | -0.15(-1.85%) |
Aug 10, 2017 | 8.200 | 8.300 | 8.100 | 8.100 | 387,186 | -0.10(-1.22%) |
Aug 09, 2017 | 8.200 | 8.275 | 8.075 | 8.200 | 371,630 | +0.00(+0.00%) |
Aug 08, 2017 | 8.250 | 8.400 | 8.175 | 8.200 | 502,472 | -0.05(-0.61%) |
Aug 07, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 658,357 | -0.15(-1.79%) |
Aug 04, 2017 | 8.400 | 8.500 | 8.250 | 8.400 | 441,897 | +0.00(+0.00%) |
Aug 03, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 610,587 | -0.05(-0.59%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.300 | 8.450 | 816,430 | +0.00(+0.00%) |
Aug 01, 2017 | 8.350 | 8.550 | 8.200 | 8.450 | 804,939 | +0.10(+1.20%) |
Jul 31, 2017 | 7.950 | 8.450 | 7.775 | 8.350 | 1,285,661 | +0.50(+6.37%) |
Jul 28, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 927,482 | +0.40(+5.37%) |
Jul 27, 2017 | 7.400 | 7.500 | 7.200 | 7.450 | 530,887 | +0.10(+1.36%) |
Jul 26, 2017 | 7.450 | 7.500 | 7.200 | 7.350 | 338,423 | +0.00(+0.00%) |
Jul 25, 2017 | 7.400 | 7.500 | 7.300 | 7.350 | 495,008 | +0.10(+1.38%) |
Jul 24, 2017 | 7.350 | 7.350 | 7.200 | 7.250 | 521,463 | -0.10(-1.36%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.250 | 7.350 | 600,162 | -0.35(-4.55%) |
Jul 20, 2017 | 7.750 | 7.850 | 7.600 | 7.700 | 760,120 | +0.00(+0.00%) |
Jul 19, 2017 | 7.450 | 7.700 | 7.400 | 7.700 | 616,879 | +0.30(+4.05%) |
Jul 18, 2017 | 7.500 | 7.500 | 7.300 | 7.400 | 503,023 | -0.05(-0.67%) |
Jul 17, 2017 | 7.400 | 7.600 | 7.350 | 7.450 | 505,608 | +0.00(+0.00%) |
Jul 14, 2017 | 7.300 | 7.481 | 7.300 | 7.450 | 517,293 | +0.10(+1.36%) |
Jul 13, 2017 | 7.250 | 7.400 | 7.150 | 7.350 | 624,897 | +0.10(+1.38%) |
Jul 12, 2017 | 7.500 | 7.600 | 7.200 | 7.250 | 471,099 | -0.15(-2.03%) |
Jul 11, 2017 | 7.350 | 7.400 | 7.150 | 7.400 | 506,428 | +0.05(+0.68%) |
Jul 10, 2017 | 7.050 | 7.350 | 7.000 | 7.350 | 486,538 | +0.25(+3.52%) |
Jul 07, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 547,921 | +0.10(+1.43%) |
Jul 06, 2017 | 7.300 | 7.400 | 6.975 | 7.000 | 486,095 | -0.25(-3.45%) |
Jul 05, 2017 | 7.500 | 7.550 | 7.150 | 7.250 | 593,805 | -0.30(-3.97%) |
Jul 03, 2017 | 7.450 | 7.650 | 7.400 | 7.550 | 420,951 | +0.20(+2.72%) |
Jun 30, 2017 | 7.600 | 7.650 | 7.250 | 7.350 | 964,184 | -0.20(-2.65%) |
Jun 29, 2017 | 7.250 | 7.625 | 7.100 | 7.550 | 1,404,304 | +0.50(+7.09%) |
Jun 28, 2017 | 6.850 | 7.100 | 6.800 | 7.050 | 718,010 | +0.20(+2.92%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.775 | 6.850 | 1,084,026 | +0.05(+0.74%) |
Jun 26, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 630,806 | +0.15(+2.26%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.600 | 6.650 | 1,130,591 | +0.00(+0.00%) |
Jun 22, 2017 | 6.700 | 6.800 | 6.575 | 6.650 | 3,383,122 | -0.05(-0.75%) |
Jun 21, 2017 | 7.050 | 7.138 | 6.675 | 6.700 | 955,780 | -0.35(-4.96%) |
Jun 20, 2017 | 7.250 | 7.300 | 7.000 | 7.050 | 548,749 | -0.35(-4.73%) |
Jun 19, 2017 | 7.350 | 7.475 | 7.250 | 7.400 | 514,366 | +0.10(+1.37%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.050 | 7.300 | 1,138,022 | +0.05(+0.69%) |
Jun 15, 2017 | 7.350 | 7.525 | 7.200 | 7.250 | 481,236 | -0.30(-3.97%) |
Jun 14, 2017 | 7.750 | 7.750 | 7.400 | 7.550 | 773,382 | -0.30(-3.82%) |
Jun 13, 2017 | 7.750 | 7.950 | 7.700 | 7.850 | 440,218 | +0.15(+1.95%) |
Jun 12, 2017 | 7.850 | 8.100 | 7.650 | 7.700 | 822,943 | -0.10(-1.28%) |
Jun 09, 2017 | 7.200 | 7.900 | 7.200 | 7.800 | 976,421 | +0.55(+7.59%) |
Jun 08, 2017 | 7.050 | 7.350 | 7.025 | 7.250 | 589,152 | +0.15(+2.11%) |
Jun 07, 2017 | 7.350 | 7.500 | 7.000 | 7.100 | 1,219,467 | -0.30(-4.05%) |
Jun 06, 2017 | 7.400 | 7.550 | 7.150 | 7.400 | 369,260 | -0.05(-0.67%) |
Jun 05, 2017 | 7.250 | 7.500 | 7.250 | 7.450 | 455,091 | +0.20(+2.76%) |
Jun 02, 2017 | 7.500 | 7.600 | 7.250 | 7.250 | 851,716 | -0.30(-3.97%) |
Jun 01, 2017 | 7.450 | 7.650 | 7.300 | 7.550 | 709,612 | +0.15(+2.03%) |
May 31, 2017 | 7.450 | 7.550 | 7.325 | 7.400 | 719,626 | -0.10(-1.33%) |
May 30, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 435,894 | -0.20(-2.60%) |
May 26, 2017 | 7.550 | 7.775 | 7.500 | 7.700 | 398,542 | +0.15(+1.99%) |
May 25, 2017 | 7.750 | 7.950 | 7.500 | 7.550 | 701,100 | -0.20(-2.58%) |
May 24, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 407,021 | -0.15(-1.90%) |
May 23, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 478,768 | -0.15(-1.86%) |
May 22, 2017 | 8.100 | 8.150 | 7.975 | 8.050 | 586,249 | +0.05(+0.63%) |
May 19, 2017 | 7.850 | 8.100 | 7.750 | 8.000 | 1,161,469 | +0.20(+2.56%) |
May 18, 2017 | 7.800 | 7.950 | 7.700 | 7.800 | 756,952 | +0.00(+0.00%) |
May 17, 2017 | 8.200 | 8.050 | 7.800 | 7.800 | 616,424 | -0.40(-4.88%) |
May 16, 2017 | 7.900 | 8.200 | 7.850 | 8.200 | 731,235 | +0.35(+4.46%) |
May 15, 2017 | 8.000 | 8.150 | 7.850 | 7.850 | 552,294 | -0.10(-1.26%) |
May 12, 2017 | 7.850 | 8.000 | 7.750 | 7.950 | 666,730 | +0.10(+1.27%) |
May 11, 2017 | 7.950 | 8.000 | 7.700 | 7.850 | 399,912 | +0.00(+0.00%) |
May 10, 2017 | 7.550 | 7.950 | 7.550 | 7.850 | 512,459 | +0.35(+4.67%) |
May 09, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 359,172 | -0.10(-1.32%) |
May 08, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 655,484 | +0.00(+0.00%) |
May 05, 2017 | 7.300 | 7.750 | 7.200 | 7.600 | 1,124,390 | +0.30(+4.11%) |
May 04, 2017 | 7.550 | 7.600 | 7.300 | 7.300 | 967,793 | -0.30(-3.95%) |
May 03, 2017 | 7.750 | 7.750 | 7.375 | 7.600 | 1,046,086 | -0.15(-1.94%) |
May 02, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 1,273,608 | +0.10(+1.31%) |
May 01, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 842,764 | +0.00(+0.00%) |
Apr 28, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 2,145,846 | -0.25(-3.16%) |
Apr 27, 2017 | 7.900 | 8.000 | 7.600 | 7.900 | 1,253,842 | -0.10(-1.25%) |
Apr 26, 2017 | 7.800 | 8.200 | 7.700 | 8.000 | 1,002,175 | +0.15(+1.91%) |
Apr 25, 2017 | 7.750 | 7.950 | 7.650 | 7.850 | 494,416 | +0.15(+1.95%) |
Apr 24, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 715,331 | +0.00(+0.00%) |
Apr 21, 2017 | 7.850 | 7.900 | 7.600 | 7.700 | 828,881 | -0.20(-2.53%) |
Apr 20, 2017 | 7.800 | 7.950 | 7.700 | 7.900 | 812,299 | +0.15(+1.94%) |
Apr 19, 2017 | 8.050 | 8.150 | 7.745 | 7.750 | 709,824 | -0.25(-3.12%) |
Apr 18, 2017 | 8.050 | 8.150 | 7.825 | 8.000 | 784,190 | -0.10(-1.23%) |
Apr 17, 2017 | 7.900 | 8.100 | 7.850 | 8.100 | 539,663 | +0.15(+1.89%) |
Apr 13, 2017 | 8.100 | 8.200 | 7.825 | 7.950 | 761,882 | -0.15(-1.85%) |
Apr 12, 2017 | 8.200 | 8.250 | 7.950 | 8.100 | 766,794 | -0.15(-1.82%) |
Apr 11, 2017 | 8.200 | 8.250 | 8.050 | 8.250 | 530,214 | +0.05(+0.61%) |
Apr 10, 2017 | 8.150 | 8.275 | 8.025 | 8.200 | 1,138,514 | +0.15(+1.86%) |
Apr 07, 2017 | 8.100 | 8.150 | 7.900 | 8.050 | 559,748 | -0.10(-1.23%) |
Apr 06, 2017 | 8.050 | 8.150 | 7.875 | 8.150 | 689,350 | +0.20(+2.52%) |
Apr 05, 2017 | 8.200 | 8.275 | 7.950 | 7.950 | 1,136,024 | -0.05(-0.62%) |
Apr 04, 2017 | 7.900 | 8.200 | 7.850 | 8.000 | 1,020,218 | +0.10(+1.27%) |
Apr 03, 2017 | 8.150 | 8.200 | 7.800 | 7.900 | 720,638 | -0.20(-2.47%) |
Mar 31, 2017 | 8.050 | 8.200 | 8.000 | 8.100 | 784,527 | +0.10(+1.25%) |
Mar 30, 2017 | 8.050 | 8.075 | 7.850 | 8.000 | 955,000 | +0.10(+1.27%) |
Mar 29, 2017 | 7.750 | 8.050 | 7.650 | 7.900 | 584,670 | +0.10(+1.28%) |
Mar 28, 2017 | 7.500 | 7.850 | 7.400 | 7.800 | 613,371 | +0.30(+4.00%) |
Mar 27, 2017 | 7.400 | 7.550 | 7.275 | 7.500 | 797,023 | -0.10(-1.32%) |
Mar 24, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 1,512,617 | -0.05(-0.65%) |
Mar 23, 2017 | 7.200 | 7.700 | 7.000 | 7.650 | 1,103,368 | +0.40(+5.52%) |
Mar 22, 2017 | 7.200 | 7.350 | 7.025 | 7.250 | 680,648 | -0.05(-0.68%) |
Mar 21, 2017 | 7.300 | 7.550 | 7.150 | 7.300 | 1,114,930 | +0.00(+0.00%) |
Mar 20, 2017 | 7.500 | 7.600 | 7.175 | 7.300 | 1,559,137 | -0.30(-3.95%) |
Mar 17, 2017 | 7.350 | 7.650 | 7.250 | 7.600 | 2,397,678 | +0.30(+4.11%) |
Mar 16, 2017 | 7.350 | 7.375 | 7.050 | 7.300 | 755,269 | +0.05(+0.69%) |
Mar 15, 2017 | 6.850 | 7.300 | 6.750 | 7.250 | 1,110,821 | +0.50(+7.41%) |
Mar 14, 2017 | 6.600 | 6.800 | 6.400 | 6.750 | 619,101 | +0.00(+0.00%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.650 | 6.750 | 450,328 | +0.00(+0.00%) |
Mar 10, 2017 | 6.900 | 7.000 | 6.600 | 6.750 | 496,057 | -0.10(-1.46%) |
Mar 09, 2017 | 6.900 | 7.000 | 6.650 | 6.850 | 810,962 | -0.05(-0.72%) |
Mar 08, 2017 | 7.250 | 7.300 | 6.900 | 6.900 | 983,049 | -0.30(-4.17%) |
Mar 07, 2017 | 7.550 | 7.650 | 7.150 | 7.200 | 484,307 | -0.30(-4.00%) |
Mar 06, 2017 | 7.500 | 7.600 | 7.250 | 7.500 | 484,783 | +0.00(+0.00%) |
Mar 03, 2017 | 7.600 | 7.750 | 7.400 | 7.500 | 692,294 | -0.10(-1.32%) |
Mar 02, 2017 | 7.850 | 8.000 | 7.550 | 7.600 | 605,409 | -0.40(-5.00%) |
Mar 01, 2017 | 7.800 | 8.150 | 7.750 | 8.000 | 590,015 | +0.30(+3.90%) |
Feb 28, 2017 | 7.900 | 7.950 | 7.650 | 7.700 | 870,227 | -0.20(-2.53%) |
Feb 27, 2017 | 7.450 | 8.000 | 7.450 | 7.900 | 656,557 | +0.40(+5.33%) |
Feb 24, 2017 | 7.850 | 7.900 | 7.400 | 7.500 | 624,406 | -0.40(-5.06%) |
Feb 23, 2017 | 7.950 | 8.075 | 7.800 | 7.900 | 892,396 | +0.05(+0.64%) |
Feb 22, 2017 | 8.000 | 8.150 | 7.700 | 7.850 | 578,399 | -0.30(-3.68%) |
Feb 21, 2017 | 7.650 | 8.200 | 7.600 | 8.150 | 896,627 | +0.65(+8.67%) |
Feb 17, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
Feb 16, 2017 | 8.150 | 8.150 | 7.600 | 7.600 | 511,997 | -0.50(-6.17%) |
Feb 15, 2017 | 8.200 | 8.250 | 8.000 | 8.100 | 454,066 | -0.15(-1.82%) |
Feb 14, 2017 | 7.850 | 8.250 | 7.650 | 8.250 | 812,696 | +0.55(+7.14%) |
Feb 13, 2017 | 8.200 | 8.300 | 7.600 | 7.700 | 730,742 | -0.45(-5.52%) |
Feb 10, 2017 | 8.000 | 8.400 | 7.750 | 8.150 | 786,495 | +0.00(+0.00%) |
Feb 09, 2017 | 7.750 | 8.150 | 7.700 | 8.150 | 810,709 | +0.45(+5.84%) |
Feb 08, 2017 | 7.600 | 7.750 | 7.450 | 7.700 | 494,513 | +0.10(+1.32%) |
Feb 07, 2017 | 7.600 | 7.750 | 7.500 | 7.600 | 318,663 | -0.05(-0.65%) |
Feb 06, 2017 | 7.700 | 7.750 | 7.500 | 7.650 | 316,507 | -0.05(-0.65%) |
Feb 03, 2017 | 7.450 | 7.750 | 7.400 | 7.700 | 405,536 | +0.30(+4.05%) |
Feb 02, 2017 | 7.450 | 7.500 | 7.250 | 7.400 | 421,665 | +0.00(+0.00%) |
Feb 01, 2017 | 7.650 | 7.750 | 7.300 | 7.400 | 472,836 | -0.15(-1.99%) |
Jan 31, 2017 | 7.650 | 7.700 | 7.450 | 7.550 | 642,687 | -0.10(-1.31%) |
Jan 30, 2017 | 7.750 | 7.750 | 7.500 | 7.650 | 542,582 | -0.20(-2.55%) |
Jan 27, 2017 | 7.850 | 7.900 | 7.700 | 7.850 | 202,401 | -0.10(-1.26%) |
Jan 26, 2017 | 8.100 | 8.200 | 7.900 | 7.950 | 400,885 | -0.10(-1.24%) |
Jan 25, 2017 | 7.850 | 8.100 | 7.800 | 8.050 | 497,070 | +0.20(+2.55%) |
Jan 24, 2017 | 7.700 | 7.925 | 7.550 | 7.850 | 515,429 | +0.25(+3.29%) |
Jan 23, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 361,859 | -0.10(-1.30%) |
Jan 20, 2017 | 7.650 | 7.800 | 7.600 | 7.700 | 354,822 | +0.05(+0.65%) |
Jan 19, 2017 | 7.600 | 7.725 | 7.400 | 7.650 | 883,788 | +0.05(+0.66%) |
Jan 18, 2017 | 7.750 | 7.900 | 7.550 | 7.600 | 688,318 | -0.20(-2.56%) |
Jan 17, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 773,342 | -0.10(-1.27%) |
Jan 13, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.05(-0.63%) | |
Jan 12, 2017 | 8.150 | 8.200 | 7.650 | 7.950 | 919,252 | -0.15(-1.85%) |
Jan 11, 2017 | 8.100 | 8.500 | 8.000 | 8.100 | 817,986 | +0.05(+0.62%) |
Jan 10, 2017 | 8.100 | 8.350 | 7.900 | 8.050 | 1,329,181 | -0.05(-0.62%) |
Jan 09, 2017 | 8.400 | 8.450 | 8.050 | 8.100 | 739,860 | -0.35(-4.14%) |
Jan 06, 2017 | 8.350 | 8.750 | 8.300 | 8.450 | 670,800 | +0.10(+1.20%) |
Jan 05, 2017 | 8.750 | 8.750 | 8.150 | 8.350 | 776,075 | +0.00(+0.00%) |
Jan 04, 2017 | 7.750 | 8.400 | 7.700 | 8.350 | 1,805,091 | +0.65(+8.44%) |
Jan 03, 2017 | 7.700 | 7.900 | 7.600 | 7.700 | 580,336 | +0.20(+2.67%) |
Dec 30, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) | |
Dec 29, 2016 | 7.650 | 7.750 | 7.450 | 7.450 | 423,403 | -0.25(-3.25%) |
Dec 28, 2016 | 8.050 | 8.150 | 7.700 | 7.700 | 489,166 | -0.35(-4.35%) |
Dec 27, 2016 | 7.850 | 8.150 | 7.825 | 8.050 | 473,124 | +0.20(+2.55%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.15(+1.95%) | |
Dec 22, 2016 | 7.700 | 7.875 | 7.650 | 7.700 | 509,415 | -0.05(-0.65%) |
Dec 21, 2016 | 7.750 | 7.800 | 7.550 | 7.750 | 349,229 | +0.05(+0.65%) |
Dec 20, 2016 | 7.650 | 7.850 | 7.600 | 7.700 | 498,485 | +0.15(+1.99%) |
Dec 19, 2016 | 7.650 | 7.700 | 7.350 | 7.550 | 443,643 | -0.05(-0.66%) |
Dec 16, 2016 | 7.850 | 7.850 | 7.550 | 7.600 | 1,713,372 | -0.25(-3.18%) |
Dec 15, 2016 | 7.550 | 7.900 | 7.500 | 7.850 | 1,187,313 | +0.20(+2.61%) |
Dec 14, 2016 | 7.850 | 7.900 | 7.550 | 7.650 | 1,192,065 | -0.25(-3.16%) |
Dec 13, 2016 | 7.800 | 7.950 | 7.600 | 7.900 | 1,068,077 | +0.15(+1.94%) |
Dec 12, 2016 | 7.750 | 8.200 | 7.575 | 7.750 | 987,624 | +0.05(+0.65%) |
Dec 09, 2016 | 8.000 | 8.000 | 7.550 | 7.700 | 955,519 | -0.20(-2.53%) |
Dec 08, 2016 | 7.850 | 8.000 | 7.750 | 7.900 | 922,649 | +0.10(+1.28%) |
Dec 07, 2016 | 7.700 | 7.850 | 7.650 | 7.800 | 1,029,985 | +0.00(+0.00%) |
Dec 06, 2016 | 7.750 | 7.900 | 7.600 | 7.800 | 721,614 | +0.05(+0.65%) |
Dec 05, 2016 | 7.750 | 7.850 | 7.600 | 7.750 | 1,168,370 | +0.05(+0.65%) |
Dec 02, 2016 | 7.450 | 7.750 | 7.400 | 7.700 | 1,186,942 | +0.25(+3.36%) |
Dec 01, 2016 | 7.350 | 7.450 | 7.100 | 7.450 | 1,787,544 | +0.10(+1.36%) |
Nov 30, 2016 | 6.950 | 7.400 | 6.900 | 7.350 | 2,975,443 | +0.80(+12.21%) |
Nov 29, 2016 | 6.750 | 6.800 | 6.250 | 6.550 | 4,635,304 | -0.95(-12.67%) |
Nov 28, 2016 | 7.850 | 7.850 | 7.450 | 7.500 | 412,692 | -0.30(-3.85%) |
Nov 25, 2016 | 7.850 | 7.875 | 7.700 | 7.800 | 159,536 | -0.20(-2.50%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
Nov 22, 2016 | 7.650 | 7.750 | 7.500 | 7.700 | 459,607 | +0.05(+0.65%) |
Nov 21, 2016 | 7.450 | 7.650 | 7.325 | 7.650 | 397,970 | +0.45(+6.25%) |
Nov 18, 2016 | 7.350 | 7.375 | 7.000 | 7.200 | 490,901 | -0.05(-0.69%) |
Nov 17, 2016 | 7.250 | 7.500 | 7.200 | 7.250 | 347,561 | +0.00(+0.00%) |
Nov 16, 2016 | 7.350 | 7.550 | 7.150 | 7.250 | 502,550 | -0.05(-0.68%) |
Nov 15, 2016 | 7.150 | 7.450 | 7.100 | 7.300 | 377,462 | +0.20(+2.82%) |
Nov 14, 2016 | 6.950 | 7.200 | 6.750 | 7.100 | 448,698 | +0.20(+2.90%) |
Nov 11, 2016 | 6.700 | 6.950 | 6.450 | 6.900 | 573,867 | +0.20(+2.99%) |
Nov 10, 2016 | 6.600 | 6.875 | 6.400 | 6.700 | 491,305 | +0.10(+1.52%) |
Nov 09, 2016 | 6.150 | 6.600 | 6.150 | 6.600 | 464,425 | +0.40(+6.45%) |
Nov 08, 2016 | 6.250 | 6.000 | 6.200 | 236,473 | +0.05(+0.81%) | |
Nov 07, 2016 | 6.200 | 6.300 | 6.150 | 6.150 | 346,155 | +0.00(+0.00%) |
Nov 04, 2016 | 6.100 | 6.200 | 5.950 | 6.150 | 467,927 | +0.05(+0.82%) |
Nov 03, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 356,529 | +0.20(+3.39%) |
Nov 02, 2016 | 5.850 | 6.000 | 5.800 | 5.900 | 397,129 | -0.05(-0.84%) |
Nov 01, 2016 | 6.400 | 6.450 | 5.900 | 5.950 | 586,778 | -0.35(-5.56%) |
Oct 31, 2016 | 6.550 | 6.600 | 6.300 | 6.300 | 491,485 | -0.25(-3.82%) |
Oct 28, 2016 | 6.500 | 6.650 | 6.400 | 6.550 | 718,834 | -0.25(-3.68%) |
Oct 27, 2016 | 7.000 | 7.000 | 6.750 | 6.800 | 490,618 | -0.05(-0.73%) |
Oct 26, 2016 | 6.950 | 7.050 | 6.800 | 6.850 | 687,067 | -0.15(-2.14%) |
Oct 25, 2016 | 7.100 | 7.200 | 6.950 | 7.000 | 454,388 | -0.10(-1.41%) |
Oct 24, 2016 | 7.200 | 7.375 | 7.100 | 7.100 | 321,449 | -0.10(-1.39%) |
Oct 21, 2016 | 7.100 | 7.500 | 7.100 | 7.200 | 354,572 | +0.05(+0.70%) |
Oct 20, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 211,099 | -0.20(-2.72%) |
Oct 19, 2016 | 7.200 | 7.550 | 7.200 | 7.350 | 349,109 | +0.25(+3.52%) |
Oct 18, 2016 | 7.250 | 7.300 | 7.100 | 7.100 | 208,426 | -0.05(-0.70%) |
Oct 17, 2016 | 7.200 | 7.250 | 7.050 | 7.150 | 488,690 | -0.01(-0.14%) |
Oct 14, 2016 | 7.240 | 7.400 | 7.060 | 7.160 | 376,473 | -0.03(-0.42%) |
Oct 13, 2016 | 7.150 | 7.280 | 7.140 | 7.190 | 347,150 | -0.03(-0.42%) |
Oct 12, 2016 | 7.090 | 7.290 | 7.050 | 7.220 | 747,591 | +0.10(+1.40%) |
Oct 11, 2016 | 7.300 | 7.310 | 7.090 | 7.120 | 326,303 | -0.21(-2.86%) |
Oct 10, 2016 | 7.450 | 7.510 | 7.280 | 7.330 | 521,880 | -0.07(-0.95%) |
Oct 07, 2016 | 7.600 | 7.610 | 7.400 | 7.400 | 402,422 | -0.22(-2.89%) |
Oct 06, 2016 | 7.660 | 7.730 | 7.570 | 7.620 | 294,558 | -0.02(-0.26%) |
Oct 05, 2016 | 7.500 | 7.720 | 7.480 | 7.640 | 618,885 | +0.28(+3.80%) |
Oct 04, 2016 | 7.360 | 7.510 | 7.350 | 7.360 | 690,660 | +0.00(+0.00%) |