Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.41 | 11.41 | 11.02 | 11.06 | 794,705 | -0.35(-3.06%) |
Apr 27, 2017 | 11.33 | 11.41 | 11.14 | 11.41 | 619,006 | +0.16(+1.38%) |
Apr 26, 2017 | 11.06 | 11.41 | 11.04 | 11.26 | 812,675 | +0.16(+1.40%) |
Apr 25, 2017 | 11.06 | 11.18 | 10.98 | 11.10 | 526,823 | +0.16(+1.42%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.83 | 10.95 | 473,235 | +0.27(+2.55%) |
Apr 21, 2017 | 10.83 | 10.87 | 10.63 | 10.67 | 512,978 | -0.19(-1.79%) |
Apr 20, 2017 | 10.63 | 10.91 | 10.60 | 10.87 | 462,294 | +0.31(+2.94%) |
Apr 19, 2017 | 10.60 | 10.79 | 10.52 | 10.56 | 543,159 | +0.04(+0.37%) |
Apr 18, 2017 | 10.48 | 10.65 | 10.48 | 10.52 | 738,573 | +0.00(+0.00%) |
Apr 17, 2017 | 10.44 | 10.56 | 10.32 | 10.52 | 355,003 | +0.08(+0.74%) |
Apr 13, 2017 | 10.48 | 10.56 | 10.29 | 10.44 | 749,894 | -0.04(-0.37%) |
Apr 12, 2017 | 10.60 | 10.60 | 10.32 | 10.48 | 1,019,283 | -0.08(-0.74%) |
Apr 11, 2017 | 10.44 | 10.67 | 10.44 | 10.56 | 560,821 | +0.04(+0.37%) |
Apr 10, 2017 | 10.52 | 10.63 | 10.48 | 10.52 | 600,302 | +0.00(+0.00%) |
Apr 07, 2017 | 10.44 | 10.60 | 10.38 | 10.52 | 1,007,378 | +0.00(+0.00%) |
Apr 06, 2017 | 10.48 | 10.56 | 10.30 | 10.52 | 874,857 | +0.04(+0.37%) |
Apr 05, 2017 | 10.63 | 10.63 | 10.27 | 10.48 | 1,802,291 | -0.08(-0.74%) |
Apr 04, 2017 | 10.09 | 10.60 | 10.05 | 10.56 | 1,523,990 | +0.47(+4.61%) |
Apr 03, 2017 | 10.25 | 10.25 | 9.897 | 10.09 | 664,379 | -0.12(-1.14%) |
Mar 31, 2017 | 10.05 | 10.25 | 10.01 | 10.21 | 608,812 | +0.19(+1.94%) |
Mar 30, 2017 | 10.01 | 10.09 | 9.897 | 10.01 | 595,035 | -0.04(-0.39%) |
Mar 29, 2017 | 9.975 | 10.13 | 9.928 | 10.05 | 418,339 | +0.04(+0.39%) |
Mar 28, 2017 | 9.975 | 10.09 | 9.858 | 10.01 | 434,642 | -0.04(-0.39%) |
Mar 27, 2017 | 9.975 | 10.09 | 9.781 | 10.05 | 572,861 | -0.04(-0.38%) |
Mar 24, 2017 | 10.21 | 10.30 | 9.955 | 10.09 | 519,144 | -0.08(-0.76%) |
Mar 23, 2017 | 9.897 | 10.27 | 9.820 | 10.17 | 886,147 | +0.23(+2.34%) |
Mar 22, 2017 | 10.32 | 10.40 | 9.897 | 9.936 | 879,863 | -0.35(-3.40%) |
Mar 21, 2017 | 10.60 | 10.67 | 10.29 | 10.29 | 965,022 | -0.19(-1.85%) |
Mar 20, 2017 | 10.32 | 10.60 | 10.09 | 10.48 | 1,950,785 | +0.12(+1.12%) |
Mar 17, 2017 | 10.29 | 10.44 | 10.21 | 10.36 | 1,022,698 | +0.12(+1.14%) |
Mar 16, 2017 | 10.25 | 10.29 | 10.17 | 10.25 | 570,547 | +0.00(+0.00%) |
Mar 15, 2017 | 10.01 | 10.25 | 9.936 | 10.25 | 726,392 | +0.23(+2.32%) |
Mar 14, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 485,630 | -0.04(-0.39%) |
Mar 13, 2017 | 10.01 | 10.09 | 9.866 | 10.05 | 593,144 | +0.08(+0.78%) |
Mar 10, 2017 | 9.626 | 10.03 | 9.626 | 9.975 | 939,344 | +0.47(+4.90%) |
Mar 09, 2017 | 9.703 | 9.820 | 9.470 | 9.509 | 621,545 | -0.23(-2.39%) |
Mar 08, 2017 | 9.975 | 10.05 | 9.742 | 9.742 | 737,445 | -0.23(-2.33%) |
Mar 07, 2017 | 10.13 | 10.23 | 9.975 | 9.975 | 562,211 | -0.19(-1.91%) |
Mar 06, 2017 | 10.25 | 10.32 | 10.09 | 10.17 | 612,155 | -0.16(-1.50%) |
Mar 03, 2017 | 10.67 | 10.75 | 10.29 | 10.32 | 770,143 | -0.35(-3.27%) |
Mar 02, 2017 | 10.75 | 10.83 | 10.40 | 10.67 | 706,574 | -0.12(-1.08%) |
Mar 01, 2017 | 10.60 | 10.86 | 10.52 | 10.79 | 828,041 | +0.39(+3.73%) |
Feb 28, 2017 | 10.79 | 10.83 | 10.40 | 10.40 | 1,214,923 | -0.39(-3.60%) |
Feb 27, 2017 | 11.02 | 11.22 | 10.71 | 10.79 | 1,488,963 | -0.16(-1.42%) |
Feb 24, 2017 | 10.75 | 11.06 | 10.71 | 10.95 | 840,706 | +0.04(+0.36%) |
Feb 23, 2017 | 11.10 | 11.18 | 10.83 | 10.91 | 1,223,984 | -0.08(-0.71%) |
Feb 22, 2017 | 10.48 | 11.02 | 10.44 | 10.98 | 2,199,780 | +0.97(+9.69%) |
Feb 21, 2017 | 9.858 | 10.15 | 9.820 | 10.01 | 958,849 | +0.16(+1.58%) |
Feb 17, 2017 | 9.858 | 9.858 | 9.858 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.09 | 10.17 | 9.839 | 9.897 | 941,908 | -0.19(-1.92%) |
Feb 15, 2017 | 10.05 | 10.21 | 9.820 | 10.09 | 1,444,820 | -0.04(-0.38%) |
Feb 14, 2017 | 9.936 | 10.34 | 9.858 | 10.13 | 802,039 | +0.12(+1.16%) |
Feb 13, 2017 | 10.17 | 10.29 | 9.936 | 10.01 | 314,553 | -0.12(-1.15%) |
Feb 10, 2017 | 10.05 | 10.13 | 9.897 | 10.13 | 364,099 | +0.16(+1.56%) |
Feb 09, 2017 | 9.820 | 10.17 | 9.785 | 9.975 | 539,848 | +0.12(+1.18%) |
Feb 08, 2017 | 9.897 | 9.684 | 9.858 | 890,182 | -0.04(-0.39%) | |
Feb 07, 2017 | 9.781 | 9.897 | 9.703 | 9.897 | 487,726 | +0.16(+1.59%) |
Feb 06, 2017 | 9.936 | 10.01 | 9.742 | 9.742 | 282,289 | -0.23(-2.33%) |
Feb 03, 2017 | 9.975 | 10.05 | 9.858 | 9.975 | 409,615 | +0.16(+1.58%) |
Feb 02, 2017 | 9.936 | 9.975 | 9.781 | 9.820 | 407,173 | -0.12(-1.17%) |
Feb 01, 2017 | 9.975 | 10.13 | 9.761 | 9.936 | 526,902 | +0.04(+0.39%) |
Jan 31, 2017 | 9.975 | 9.994 | 9.761 | 9.897 | 770,901 | -0.12(-1.16%) |
Jan 30, 2017 | 9.975 | 10.09 | 9.703 | 10.01 | 620,653 | +0.00(+0.00%) |
Jan 27, 2017 | 10.25 | 10.25 | 9.975 | 10.01 | 460,278 | -0.23(-2.27%) |
Jan 26, 2017 | 10.17 | 10.32 | 9.975 | 10.25 | 1,140,014 | +0.00(+0.00%) |
Jan 25, 2017 | 9.975 | 10.29 | 9.858 | 10.25 | 813,029 | +0.35(+3.53%) |
Jan 24, 2017 | 9.626 | 9.897 | 9.587 | 9.897 | 562,874 | +0.35(+3.66%) |
Jan 23, 2017 | 9.470 | 9.587 | 9.393 | 9.548 | 605,493 | +0.12(+1.23%) |
Jan 20, 2017 | 9.509 | 9.626 | 9.315 | 9.431 | 691,821 | -0.08(-0.82%) |
Jan 19, 2017 | 9.703 | 9.703 | 9.451 | 9.509 | 649,172 | -0.19(-2.00%) |
Jan 18, 2017 | 9.664 | 9.742 | 9.587 | 9.703 | 669,939 | +0.04(+0.40%) |
Jan 17, 2017 | 9.781 | 9.858 | 9.664 | 9.664 | 452,224 | -0.19(-1.97%) |
Jan 13, 2017 | 9.858 | 9.858 | 9.858 | 0 | +0.16(+1.60%) | |
Jan 12, 2017 | 9.858 | 9.897 | 9.626 | 9.703 | 605,742 | -0.23(-2.34%) |
Jan 11, 2017 | 10.05 | 10.09 | 9.858 | 9.936 | 482,289 | -0.16(-1.54%) |
Jan 10, 2017 | 9.936 | 10.09 | 9.820 | 10.09 | 738,087 | +0.19(+1.96%) |
Jan 09, 2017 | 10.21 | 10.25 | 9.820 | 9.897 | 809,540 | -0.31(-3.04%) |
Jan 06, 2017 | 10.29 | 10.32 | 10.09 | 10.21 | 770,127 | -0.12(-1.13%) |
Jan 05, 2017 | 10.44 | 10.48 | 10.29 | 10.32 | 588,834 | -0.16(-1.48%) |
Jan 04, 2017 | 10.29 | 10.52 | 10.25 | 10.48 | 530,551 | +0.23(+2.27%) |
Jan 03, 2017 | 10.32 | 10.44 | 10.13 | 10.25 | 643,624 | +0.12(+1.15%) |
Dec 30, 2016 | 10.13 | 10.13 | 10.13 | 0 | -0.16(-1.51%) | |
Dec 29, 2016 | 10.32 | 10.38 | 10.25 | 10.29 | 311,805 | +0.00(+0.00%) |
Dec 28, 2016 | 10.52 | 10.52 | 10.21 | 10.29 | 338,012 | -0.19(-1.85%) |
Dec 27, 2016 | 10.36 | 10.50 | 10.29 | 10.48 | 414,320 | +0.08(+0.75%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.19(-1.83%) | |
Dec 22, 2016 | 10.63 | 10.79 | 10.44 | 10.60 | 630,709 | -0.04(-0.37%) |
Dec 21, 2016 | 10.52 | 10.71 | 10.44 | 10.63 | 417,462 | +0.08(+0.74%) |
Dec 20, 2016 | 10.63 | 10.69 | 10.44 | 10.56 | 737,769 | +0.04(+0.37%) |
Dec 19, 2016 | 10.48 | 10.63 | 10.32 | 10.52 | 893,552 | +0.12(+1.12%) |
Dec 16, 2016 | 10.63 | 10.86 | 10.38 | 10.40 | 1,453,702 | -0.16(-1.47%) |
Dec 15, 2016 | 10.32 | 10.63 | 10.23 | 10.56 | 1,262,081 | +0.27(+2.64%) |
Dec 14, 2016 | 10.01 | 10.51 | 10.01 | 10.29 | 1,312,202 | +0.31(+3.11%) |
Dec 13, 2016 | 10.21 | 10.29 | 9.936 | 9.975 | 1,025,225 | -0.19(-1.91%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.975 | 10.17 | 627,430 | +0.00(+0.00%) |
Dec 09, 2016 | 10.44 | 10.44 | 10.15 | 10.17 | 769,561 | -0.19(-1.87%) |
Dec 08, 2016 | 10.17 | 10.50 | 10.17 | 10.36 | 729,672 | +0.04(+0.38%) |
Dec 07, 2016 | 10.17 | 10.42 | 10.13 | 10.32 | 779,008 | +0.08(+0.76%) |
Dec 06, 2016 | 9.897 | 10.25 | 9.742 | 10.25 | 1,106,005 | +0.35(+3.53%) |
Dec 05, 2016 | 9.897 | 10.17 | 9.897 | 9.897 | 1,005,034 | +0.12(+1.19%) |
Dec 02, 2016 | 9.781 | 9.975 | 9.703 | 9.781 | 968,713 | -0.04(-0.40%) |
Dec 01, 2016 | 9.664 | 9.820 | 9.548 | 9.820 | 859,878 | +0.16(+1.61%) |
Nov 30, 2016 | 9.975 | 10.05 | 9.587 | 9.664 | 875,008 | -0.23(-2.35%) |
Nov 29, 2016 | 9.897 | 10.09 | 9.781 | 9.897 | 1,240,109 | +0.00(+0.00%) |
Nov 28, 2016 | 10.01 | 10.09 | 9.839 | 9.897 | 911,299 | -0.08(-0.78%) |
Nov 25, 2016 | 9.858 | 10.09 | 9.858 | 9.975 | 320,163 | +0.12(+1.18%) |
Nov 23, 2016 | 9.858 | 9.858 | 9.858 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 9.781 | 9.975 | 9.703 | 9.897 | 1,116,273 | +0.27(+2.82%) |
Nov 21, 2016 | 9.742 | 9.781 | 9.470 | 9.626 | 932,312 | +0.04(+0.40%) |
Nov 18, 2016 | 9.703 | 9.703 | 9.237 | 9.587 | 1,601,581 | -0.19(-1.98%) |
Nov 17, 2016 | 9.587 | 9.897 | 9.548 | 9.781 | 1,910,009 | +0.27(+2.86%) |
Nov 16, 2016 | 9.470 | 9.645 | 9.431 | 9.509 | 861,162 | +0.04(+0.41%) |
Nov 15, 2016 | 9.587 | 9.647 | 9.393 | 9.470 | 710,712 | -0.12(-1.21%) |
Nov 14, 2016 | 9.393 | 9.742 | 9.393 | 9.587 | 1,303,712 | +0.23(+2.49%) |
Nov 11, 2016 | 9.160 | 9.354 | 9.043 | 9.354 | 1,265,180 | +0.19(+2.12%) |
Nov 10, 2016 | 9.199 | 9.431 | 9.005 | 9.160 | 1,402,993 | +0.04(+0.43%) |
Nov 09, 2016 | 8.461 | 9.121 | 8.461 | 9.121 | 964,083 | +0.54(+6.33%) |
Nov 08, 2016 | 8.539 | 8.888 | 8.461 | 8.578 | 1,409,999 | +0.08(+0.91%) |
Nov 07, 2016 | 8.500 | 8.616 | 8.403 | 8.500 | 1,991,218 | +0.19(+2.34%) |
Nov 04, 2016 | 8.461 | 8.578 | 8.306 | 8.306 | 640,379 | -0.08(-0.93%) |
Nov 03, 2016 | 8.539 | 8.616 | 8.306 | 8.384 | 534,434 | -0.12(-1.37%) |
Nov 02, 2016 | 8.500 | 8.616 | 8.422 | 8.500 | 417,700 | -0.08(-0.91%) |
Nov 01, 2016 | 8.539 | 8.655 | 8.422 | 8.578 | 908,526 | -0.04(-0.45%) |
Oct 31, 2016 | 8.616 | 8.752 | 8.539 | 8.616 | 1,039,607 | +0.00(+0.00%) |
Oct 28, 2016 | 8.616 | 8.733 | 8.500 | 8.616 | 816,649 | +0.00(+0.00%) |
Oct 27, 2016 | 8.733 | 8.869 | 8.558 | 8.616 | 545,939 | -0.12(-1.33%) |
Oct 26, 2016 | 8.927 | 8.966 | 8.694 | 8.733 | 894,634 | -0.19(-2.17%) |
Oct 25, 2016 | 8.384 | 9.005 | 8.349 | 8.927 | 1,340,577 | +0.43(+5.02%) |
Oct 24, 2016 | 7.685 | 8.733 | 7.685 | 8.500 | 3,090,831 | +1.43(+20.20%) |
Oct 21, 2016 | 7.064 | 7.126 | 7.056 | 7.072 | 573,781 | -0.08(-1.09%) |
Oct 20, 2016 | 7.134 | 7.196 | 7.033 | 7.149 | 412,431 | +0.02(+0.22%) |
Oct 19, 2016 | 7.157 | 7.201 | 7.095 | 7.134 | 582,650 | -0.02(-0.22%) |
Oct 18, 2016 | 7.173 | 7.227 | 7.095 | 7.149 | 509,919 | +0.08(+1.10%) |
Oct 17, 2016 | 7.134 | 7.165 | 7.072 | 7.072 | 394,036 | -0.05(-0.65%) |
Oct 14, 2016 | 7.180 | 7.235 | 7.072 | 7.118 | 285,072 | -0.03(-0.43%) |
Oct 13, 2016 | 7.235 | 7.256 | 7.134 | 7.149 | 393,816 | -0.16(-2.23%) |
Oct 12, 2016 | 7.242 | 7.343 | 7.227 | 7.312 | 607,935 | +0.05(+0.75%) |
Oct 11, 2016 | 7.436 | 7.468 | 7.219 | 7.258 | 406,406 | -0.19(-2.60%) |
Oct 10, 2016 | 7.421 | 7.523 | 7.421 | 7.452 | 382,999 | +0.06(+0.84%) |
Oct 07, 2016 | 7.545 | 7.568 | 7.359 | 7.390 | 613,851 | -0.13(-1.75%) |
Oct 06, 2016 | 7.390 | 7.568 | 7.374 | 7.522 | 421,004 | +0.08(+1.04%) |
Oct 05, 2016 | 7.289 | 7.475 | 7.219 | 7.444 | 1,119,276 | +0.18(+2.46%) |
Oct 04, 2016 | 7.312 | 7.374 | 7.250 | 7.266 | 674,355 | -0.04(-0.53%) |
Oct 03, 2016 | 7.436 | 7.436 | 7.297 | 7.305 | 541,647 | -0.18(-2.39%) |
Sep 30, 2016 | 7.452 | 7.506 | 7.258 | 7.483 | 2,499,421 | +0.10(+1.37%) |
Sep 29, 2016 | 7.475 | 7.506 | 7.374 | 7.382 | 668,490 | -0.12(-1.55%) |
Sep 28, 2016 | 7.374 | 7.499 | 7.343 | 7.499 | 820,063 | +0.13(+1.79%) |
Sep 27, 2016 | 7.390 | 7.405 | 7.332 | 7.367 | 558,147 | -0.02(-0.32%) |
Sep 26, 2016 | 7.545 | 7.545 | 7.390 | 7.390 | 589,411 | -0.19(-2.56%) |
Sep 23, 2016 | 7.623 | 7.669 | 7.561 | 7.584 | 447,760 | -0.09(-1.11%) |
Sep 22, 2016 | 7.646 | 7.685 | 7.576 | 7.669 | 1,100,942 | +0.09(+1.23%) |
Sep 21, 2016 | 7.537 | 7.600 | 7.444 | 7.576 | 320,778 | +0.09(+1.14%) |
Sep 20, 2016 | 7.607 | 7.615 | 7.413 | 7.491 | 664,801 | -0.07(-0.92%) |
Sep 19, 2016 | 7.530 | 7.615 | 7.475 | 7.561 | 431,333 | +0.08(+1.04%) |
Sep 16, 2016 | 7.405 | 7.537 | 7.297 | 7.483 | 1,208,327 | +0.08(+1.05%) |
Sep 15, 2016 | 7.297 | 7.460 | 7.289 | 7.405 | 552,030 | +0.09(+1.17%) |
Sep 14, 2016 | 7.452 | 7.467 | 7.289 | 7.320 | 793,686 | -0.10(-1.36%) |
Sep 13, 2016 | 7.607 | 7.677 | 7.351 | 7.421 | 876,314 | -0.30(-3.92%) |
Sep 12, 2016 | 7.677 | 7.763 | 7.607 | 7.724 | 509,800 | +0.05(+0.61%) |
Sep 09, 2016 | 7.988 | 8.050 | 7.677 | 7.677 | 721,891 | -0.42(-5.18%) |
Sep 08, 2016 | 8.104 | 8.147 | 8.057 | 8.096 | 528,205 | -0.03(-0.38%) |
Sep 07, 2016 | 8.073 | 8.267 | 8.065 | 8.127 | 701,076 | +0.05(+0.67%) |
Sep 06, 2016 | 8.073 | 8.096 | 8.023 | 8.073 | 594,563 | +0.05(+0.58%) |
Sep 02, 2016 | 7.871 | 8.026 | 8.026 | 8.026 | 542,220 | +0.17(+2.17%) |
Sep 01, 2016 | 7.735 | 7.856 | 7.677 | 7.856 | 713,941 | +0.09(+1.20%) |
Aug 31, 2016 | 7.763 | 7.778 | 7.634 | 7.763 | 785,321 | -0.01(-0.10%) |
Aug 30, 2016 | 7.840 | 7.840 | 7.724 | 7.770 | 401,971 | -0.03(-0.40%) |
Aug 29, 2016 | 7.848 | 7.879 | 7.716 | 7.801 | 583,047 | +0.00(+0.00%) |
Aug 26, 2016 | 7.856 | 7.894 | 7.731 | 7.801 | 329,600 | -0.02(-0.20%) |
Aug 25, 2016 | 7.770 | 7.863 | 7.731 | 7.817 | 550,077 | +0.01(+0.10%) |
Aug 24, 2016 | 7.848 | 7.863 | 7.770 | 7.809 | 547,275 | -0.03(-0.40%) |
Aug 23, 2016 | 7.731 | 7.856 | 7.708 | 7.840 | 541,276 | +0.12(+1.61%) |
Aug 22, 2016 | 7.731 | 7.755 | 7.646 | 7.716 | 690,443 | -0.06(-0.80%) |
Aug 19, 2016 | 7.918 | 7.918 | 7.778 | 7.778 | 769,830 | -0.15(-1.86%) |
Aug 18, 2016 | 7.817 | 7.937 | 7.794 | 7.926 | 811,441 | +0.13(+1.69%) |
Aug 17, 2016 | 7.933 | 7.933 | 7.755 | 7.794 | 737,818 | -0.11(-1.38%) |
Aug 16, 2016 | 7.980 | 7.980 | 7.871 | 7.902 | 470,590 | -0.09(-1.07%) |
Aug 15, 2016 | 7.926 | 8.050 | 7.926 | 7.988 | 550,471 | +0.06(+0.78%) |
Aug 12, 2016 | 7.832 | 7.988 | 7.832 | 7.926 | 767,572 | +0.09(+1.19%) |
Aug 11, 2016 | 7.910 | 7.941 | 7.747 | 7.832 | 773,604 | -0.05(-0.69%) |
Aug 10, 2016 | 7.910 | 7.941 | 7.801 | 7.887 | 702,852 | -0.01(-0.10%) |
Aug 09, 2016 | 7.825 | 7.894 | 7.801 | 7.894 | 907,586 | +0.05(+0.59%) |
Aug 08, 2016 | 7.770 | 7.848 | 7.697 | 7.848 | 941,244 | +0.09(+1.10%) |
Aug 05, 2016 | 7.716 | 7.763 | 7.638 | 7.763 | 1,262,760 | +0.13(+1.73%) |
Aug 04, 2016 | 7.848 | 7.887 | 7.576 | 7.631 | 1,671,866 | -0.18(-2.29%) |
Aug 03, 2016 | 7.949 | 7.949 | 7.631 | 7.809 | 1,705,619 | -0.14(-1.76%) |
Aug 02, 2016 | 9.043 | 9.121 | 7.856 | 7.949 | 2,773,846 | -0.79(-9.06%) |
Aug 01, 2016 | 8.725 | 8.849 | 8.640 | 8.741 | 1,277,722 | +0.02(+0.18%) |
Jul 29, 2016 | 8.671 | 8.772 | 8.616 | 8.725 | 1,018,688 | +0.06(+0.72%) |
Jul 28, 2016 | 8.710 | 8.748 | 8.663 | 8.663 | 492,032 | -0.05(-0.53%) |
Jul 27, 2016 | 8.609 | 8.756 | 8.609 | 8.710 | 740,273 | +0.10(+1.17%) |
Jul 26, 2016 | 8.601 | 8.756 | 8.578 | 8.609 | 1,084,907 | +0.01(+0.09%) |
Jul 25, 2016 | 8.624 | 8.663 | 8.539 | 8.601 | 513,309 | -0.09(-0.98%) |
Jul 22, 2016 | 8.562 | 8.756 | 8.516 | 8.686 | 482,086 | +0.13(+1.54%) |
Jul 21, 2016 | 8.647 | 8.764 | 8.547 | 8.554 | 734,073 | -0.09(-1.08%) |
Jul 20, 2016 | 8.640 | 8.717 | 8.601 | 8.647 | 464,707 | +0.05(+0.63%) |
Jul 19, 2016 | 8.647 | 8.671 | 8.570 | 8.593 | 473,147 | -0.05(-0.63%) |
Jul 18, 2016 | 8.539 | 8.678 | 8.539 | 8.647 | 699,749 | +0.12(+1.36%) |
Jul 15, 2016 | 8.632 | 8.640 | 8.500 | 8.531 | 557,121 | -0.04(-0.45%) |
Jul 14, 2016 | 8.717 | 8.733 | 8.570 | 8.570 | 420,356 | -0.05(-0.63%) |
Jul 13, 2016 | 8.663 | 8.663 | 8.554 | 8.624 | 1,142,713 | +0.01(+0.09%) |
Jul 12, 2016 | 8.477 | 8.663 | 8.438 | 8.616 | 900,199 | +0.23(+2.78%) |
Jul 11, 2016 | 8.314 | 8.450 | 8.298 | 8.384 | 520,198 | +0.12(+1.50%) |
Jul 08, 2016 | 7.988 | 8.267 | 7.918 | 8.259 | 898,919 | +0.34(+4.31%) |
Jul 07, 2016 | 7.972 | 8.112 | 7.887 | 7.918 | 579,883 | -0.05(-0.58%) |
Jul 06, 2016 | 7.926 | 8.019 | 7.856 | 7.964 | 587,204 | +0.01(+0.10%) |
Jul 05, 2016 | 7.995 | 8.096 | 7.949 | 7.957 | 755,389 | -0.06(-0.77%) |
Jul 01, 2016 | 7.988 | 8.019 | 8.019 | 8.019 | 1,076,840 | +0.00(+0.00%) |
Jun 30, 2016 | 7.786 | 8.026 | 7.739 | 8.019 | 1,488,684 | +0.29(+3.82%) |
Jun 29, 2016 | 7.716 | 7.786 | 7.646 | 7.724 | 1,026,896 | +0.12(+1.63%) |
Jun 28, 2016 | 7.685 | 7.840 | 7.576 | 7.600 | 1,329,767 | +0.02(+0.20%) |
Jun 27, 2016 | 7.778 | 7.786 | 7.499 | 7.584 | 1,120,080 | -0.33(-4.22%) |
Jun 24, 2016 | 7.856 | 7.980 | 7.770 | 7.918 | 1,301,222 | -0.37(-4.49%) |
Jun 23, 2016 | 8.259 | 8.345 | 8.213 | 8.290 | 722,722 | +0.16(+2.01%) |
Jun 22, 2016 | 8.127 | 8.275 | 8.127 | 8.127 | 650,796 | -0.01(-0.10%) |
Jun 21, 2016 | 8.182 | 8.197 | 8.061 | 8.135 | 1,272,627 | -0.03(-0.38%) |
Jun 20, 2016 | 8.158 | 8.321 | 8.057 | 8.166 | 498,608 | +0.12(+1.45%) |
Jun 17, 2016 | 8.127 | 8.275 | 8.019 | 8.050 | 1,345,040 | -0.05(-0.67%) |
Jun 16, 2016 | 7.918 | 8.120 | 7.879 | 8.104 | 813,515 | +0.15(+1.85%) |
Jun 15, 2016 | 7.988 | 8.057 | 7.957 | 7.957 | 508,382 | +0.03(+0.39%) |
Jun 14, 2016 | 7.957 | 8.065 | 7.887 | 7.926 | 463,675 | -0.03(-0.39%) |
Jun 13, 2016 | 8.026 | 8.143 | 7.957 | 7.957 | 519,168 | -0.13(-1.63%) |
Jun 10, 2016 | 8.096 | 8.201 | 8.065 | 8.089 | 710,023 | -0.14(-1.70%) |
Jun 09, 2016 | 8.065 | 8.244 | 8.050 | 8.228 | 943,574 | +0.09(+1.05%) |
Jun 08, 2016 | 8.089 | 8.174 | 8.023 | 8.143 | 589,313 | +0.07(+0.87%) |
Jun 07, 2016 | 7.995 | 8.127 | 7.964 | 8.073 | 884,879 | +0.06(+0.78%) |
Jun 06, 2016 | 7.957 | 8.050 | 7.933 | 8.011 | 662,061 | +0.05(+0.58%) |
Jun 03, 2016 | 7.995 | 8.042 | 7.926 | 7.964 | 561,405 | -0.03(-0.39%) |
Jun 02, 2016 | 7.894 | 8.023 | 7.871 | 7.995 | 669,427 | +0.09(+1.08%) |
Jun 01, 2016 | 7.708 | 7.957 | 7.685 | 7.910 | 1,065,662 | +0.19(+2.52%) |
May 31, 2016 | 7.654 | 7.794 | 7.619 | 7.716 | 882,889 | +0.07(+0.91%) |
May 27, 2016 | 7.638 | 7.646 | 7.646 | 7.646 | 556,648 | +0.03(+0.41%) |
May 26, 2016 | 7.638 | 7.685 | 7.584 | 7.615 | 279,871 | -0.01(-0.10%) |
May 25, 2016 | 7.654 | 7.708 | 7.592 | 7.623 | 466,504 | -0.03(-0.41%) |
May 24, 2016 | 7.499 | 7.724 | 7.429 | 7.654 | 718,763 | +0.24(+3.25%) |
May 23, 2016 | 7.491 | 7.499 | 7.374 | 7.413 | 846,089 | -0.09(-1.14%) |
May 20, 2016 | 7.452 | 7.534 | 7.429 | 7.499 | 763,759 | +0.09(+1.26%) |
May 19, 2016 | 7.367 | 7.436 | 7.312 | 7.405 | 604,530 | +0.00(+0.00%) |
May 18, 2016 | 7.468 | 7.530 | 7.363 | 7.405 | 625,997 | -0.09(-1.14%) |
May 17, 2016 | 7.654 | 7.669 | 7.421 | 7.491 | 835,823 | -0.23(-2.92%) |
May 16, 2016 | 7.607 | 7.805 | 7.607 | 7.716 | 662,848 | +0.10(+1.33%) |
May 13, 2016 | 7.646 | 7.763 | 7.576 | 7.615 | 1,120,037 | -0.04(-0.51%) |
May 12, 2016 | 7.708 | 7.832 | 7.553 | 7.654 | 934,139 | -0.05(-0.70%) |
May 11, 2016 | 7.646 | 7.755 | 7.576 | 7.708 | 864,801 | +0.07(+0.91%) |
May 10, 2016 | 7.600 | 7.724 | 7.572 | 7.638 | 728,743 | +0.05(+0.61%) |
May 09, 2016 | 7.530 | 7.685 | 7.483 | 7.592 | 814,950 | +0.01(+0.10%) |
May 06, 2016 | 7.537 | 7.607 | 7.491 | 7.584 | 447,166 | +0.03(+0.41%) |
May 05, 2016 | 7.662 | 7.669 | 7.514 | 7.553 | 770,896 | -0.05(-0.61%) |
May 04, 2016 | 7.561 | 7.708 | 7.537 | 7.600 | 763,817 | +0.02(+0.20%) |
May 03, 2016 | 7.568 | 7.646 | 7.421 | 7.584 | 816,110 | -0.06(-0.81%) |