Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.230 | 8.260 | 8.060 | 8.190 | 109,188 | -0.06(-0.73%) |
Apr 27, 2017 | 8.240 | 8.293 | 8.091 | 8.250 | 78,996 | +0.04(+0.49%) |
Apr 26, 2017 | 7.770 | 8.210 | 7.770 | 8.210 | 108,514 | +0.43(+5.53%) |
Apr 25, 2017 | 7.670 | 7.890 | 7.670 | 7.780 | 68,621 | +0.15(+1.97%) |
Apr 24, 2017 | 7.720 | 7.720 | 7.560 | 7.630 | 66,411 | +0.05(+0.66%) |
Apr 21, 2017 | 7.550 | 7.590 | 7.460 | 7.580 | 50,879 | +0.03(+0.40%) |
Apr 20, 2017 | 7.510 | 7.660 | 7.420 | 7.550 | 63,645 | +0.10(+1.34%) |
Apr 19, 2017 | 7.440 | 7.760 | 7.440 | 7.450 | 134,805 | +0.06(+0.81%) |
Apr 18, 2017 | 7.370 | 7.410 | 7.270 | 7.390 | 77,805 | -0.02(-0.27%) |
Apr 17, 2017 | 7.260 | 7.440 | 7.260 | 7.410 | 98,119 | +0.15(+2.07%) |
Apr 13, 2017 | 7.430 | 7.510 | 7.210 | 7.260 | 94,629 | -0.16(-2.16%) |
Apr 12, 2017 | 7.710 | 7.710 | 7.360 | 7.420 | 124,272 | -0.28(-3.64%) |
Apr 11, 2017 | 7.470 | 7.720 | 7.350 | 7.700 | 106,547 | +0.23(+3.08%) |
Apr 10, 2017 | 7.120 | 7.570 | 7.040 | 7.470 | 745,188 | +0.33(+4.62%) |
Apr 07, 2017 | 6.980 | 7.260 | 6.950 | 7.140 | 391,979 | +0.14(+2.00%) |
Apr 06, 2017 | 6.960 | 7.030 | 6.900 | 7.000 | 161,763 | +0.03(+0.43%) |
Apr 05, 2017 | 7.040 | 7.070 | 6.925 | 6.970 | 135,029 | -0.02(-0.29%) |
Apr 04, 2017 | 7.280 | 7.330 | 6.900 | 6.990 | 194,180 | -0.34(-4.64%) |
Apr 03, 2017 | 7.700 | 7.725 | 7.320 | 7.330 | 172,900 | -0.39(-5.05%) |
Mar 31, 2017 | 7.640 | 7.750 | 7.470 | 7.720 | 273,454 | +0.12(+1.58%) |
Mar 30, 2017 | 7.690 | 7.770 | 7.580 | 7.600 | 199,543 | -0.09(-1.17%) |
Mar 29, 2017 | 7.683 | 7.820 | 7.670 | 7.690 | 43,318 | -0.04(-0.52%) |
Mar 28, 2017 | 7.720 | 7.785 | 7.650 | 7.730 | 58,512 | +0.01(+0.13%) |
Mar 27, 2017 | 7.670 | 7.820 | 7.530 | 7.720 | 111,003 | +0.06(+0.78%) |
Mar 24, 2017 | 7.330 | 7.840 | 7.330 | 7.660 | 196,972 | +0.37(+5.08%) |
Mar 23, 2017 | 7.300 | 7.390 | 7.270 | 7.290 | 52,440 | +0.01(+0.14%) |
Mar 22, 2017 | 7.270 | 7.300 | 7.090 | 7.280 | 175,507 | -0.01(-0.14%) |
Mar 21, 2017 | 7.400 | 7.550 | 7.270 | 7.290 | 134,401 | -0.06(-0.82%) |
Mar 20, 2017 | 7.350 | 7.500 | 7.280 | 7.350 | 80,370 | -0.01(-0.14%) |
Mar 17, 2017 | 7.320 | 7.410 | 7.200 | 7.360 | 185,339 | +0.11(+1.52%) |
Mar 16, 2017 | 7.130 | 7.300 | 7.120 | 7.250 | 122,118 | +0.17(+2.40%) |
Mar 15, 2017 | 7.040 | 7.220 | 6.920 | 7.080 | 178,264 | +0.07(+1.00%) |
Mar 14, 2017 | 7.070 | 7.160 | 6.960 | 7.010 | 109,793 | -0.13(-1.82%) |
Mar 13, 2017 | 6.840 | 7.230 | 6.840 | 7.140 | 264,369 | +0.28(+4.08%) |
Mar 10, 2017 | 6.870 | 6.970 | 6.710 | 6.860 | 263,326 | +0.03(+0.44%) |
Mar 09, 2017 | 6.880 | 6.930 | 6.770 | 6.830 | 103,253 | -0.05(-0.73%) |
Mar 08, 2017 | 7.050 | 7.070 | 6.875 | 6.880 | 165,047 | -0.15(-2.13%) |
Mar 07, 2017 | 7.230 | 7.260 | 7.020 | 7.030 | 380,754 | -0.19(-2.63%) |
Mar 06, 2017 | 7.380 | 7.420 | 7.200 | 7.220 | 344,469 | -0.24(-3.22%) |
Mar 03, 2017 | 7.440 | 7.610 | 7.390 | 7.460 | 243,305 | -0.03(-0.40%) |
Mar 02, 2017 | 7.660 | 7.670 | 7.450 | 7.490 | 216,055 | -0.16(-2.09%) |
Mar 01, 2017 | 7.710 | 7.740 | 7.530 | 7.650 | 192,197 | +0.11(+1.46%) |
Feb 28, 2017 | 7.720 | 7.720 | 7.530 | 7.540 | 213,808 | -0.21(-2.71%) |
Feb 27, 2017 | 7.820 | 7.900 | 7.720 | 7.750 | 172,492 | -0.10(-1.27%) |
Feb 24, 2017 | 7.700 | 7.920 | 7.690 | 7.850 | 140,400 | +0.01(+0.13%) |
Feb 23, 2017 | 8.040 | 8.040 | 7.670 | 7.840 | 173,350 | -0.14(-1.75%) |
Feb 22, 2017 | 8.110 | 8.190 | 7.910 | 7.980 | 178,446 | -0.12(-1.48%) |
Feb 21, 2017 | 7.750 | 8.235 | 7.620 | 8.100 | 724,869 | +0.13(+1.63%) |
Feb 17, 2017 | 7.970 | 7.970 | 7.970 | 0 | -1.34(-14.39%) | |
Feb 16, 2017 | 9.260 | 9.330 | 9.020 | 9.310 | 557,852 | +0.00(+0.00%) |
Feb 15, 2017 | 9.110 | 9.350 | 9.110 | 9.310 | 105,812 | +0.18(+1.97%) |
Feb 14, 2017 | 9.040 | 9.170 | 8.911 | 9.130 | 158,115 | +0.07(+0.77%) |
Feb 13, 2017 | 9.060 | 9.140 | 9.000 | 9.060 | 98,444 | +0.05(+0.55%) |
Feb 10, 2017 | 9.170 | 9.170 | 8.970 | 9.010 | 169,400 | -0.09(-0.99%) |
Feb 09, 2017 | 9.030 | 9.300 | 9.010 | 9.100 | 214,664 | +0.08(+0.89%) |
Feb 08, 2017 | 9.010 | 9.090 | 8.890 | 9.020 | 199,712 | -0.06(-0.66%) |
Feb 07, 2017 | 8.960 | 9.580 | 8.950 | 9.080 | 279,919 | +0.09(+1.00%) |
Feb 06, 2017 | 8.990 | 9.020 | 8.950 | 8.990 | 107,517 | -0.07(-0.77%) |
Feb 03, 2017 | 9.080 | 9.130 | 8.960 | 9.060 | 115,623 | +0.09(+1.00%) |
Feb 02, 2017 | 8.950 | 9.100 | 8.930 | 8.970 | 85,635 | +0.02(+0.22%) |
Feb 01, 2017 | 8.970 | 8.980 | 8.750 | 8.950 | 118,548 | +0.10(+1.13%) |
Jan 31, 2017 | 8.820 | 8.890 | 8.760 | 8.850 | 99,842 | +0.01(+0.11%) |
Jan 30, 2017 | 9.060 | 9.060 | 8.780 | 8.840 | 143,500 | -0.25(-2.75%) |
Jan 27, 2017 | 9.010 | 9.110 | 8.840 | 9.090 | 91,223 | +0.08(+0.89%) |
Jan 26, 2017 | 9.000 | 9.049 | 8.960 | 9.010 | 109,903 | +0.00(+0.00%) |
Jan 25, 2017 | 8.990 | 9.060 | 8.870 | 9.010 | 120,837 | +0.05(+0.56%) |
Jan 24, 2017 | 8.860 | 9.010 | 8.820 | 8.960 | 119,434 | +0.08(+0.90%) |
Jan 23, 2017 | 9.040 | 9.040 | 8.850 | 8.880 | 109,070 | -0.13(-1.44%) |
Jan 20, 2017 | 9.020 | 9.070 | 8.920 | 9.010 | 118,390 | +0.01(+0.11%) |
Jan 19, 2017 | 9.020 | 9.070 | 8.870 | 9.000 | 124,001 | -0.01(-0.11%) |
Jan 18, 2017 | 9.000 | 9.040 | 8.940 | 9.010 | 92,072 | +0.00(+0.00%) |
Jan 17, 2017 | 9.330 | 9.360 | 8.950 | 9.010 | 240,321 | -0.42(-4.45%) |
Jan 13, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.66(+7.53%) | |
Jan 12, 2017 | 8.720 | 8.820 | 8.500 | 8.770 | 398,178 | +0.05(+0.57%) |
Jan 11, 2017 | 8.710 | 8.799 | 8.660 | 8.720 | 124,582 | +0.00(+0.00%) |
Jan 10, 2017 | 8.700 | 8.800 | 8.660 | 8.720 | 92,979 | +0.02(+0.23%) |
Jan 09, 2017 | 8.960 | 9.000 | 8.670 | 8.700 | 164,522 | -0.29(-3.23%) |
Jan 06, 2017 | 9.280 | 9.280 | 8.990 | 8.990 | 93,153 | -0.22(-2.39%) |
Jan 05, 2017 | 9.320 | 9.410 | 9.140 | 9.210 | 107,900 | -0.12(-1.29%) |
Jan 04, 2017 | 9.090 | 9.360 | 8.950 | 9.330 | 391,276 | +0.26(+2.87%) |
Jan 03, 2017 | 9.200 | 9.240 | 8.900 | 9.070 | 560,879 | -0.01(-0.11%) |
Dec 30, 2016 | 9.080 | 9.080 | 9.080 | 0 | -0.22(-2.37%) | |
Dec 29, 2016 | 9.340 | 9.408 | 9.250 | 9.300 | 155,511 | +0.00(+0.00%) |
Dec 28, 2016 | 9.690 | 9.700 | 9.290 | 9.300 | 126,629 | -0.36(-3.73%) |
Dec 27, 2016 | 9.450 | 9.690 | 9.450 | 9.660 | 89,656 | +0.14(+1.47%) |
Dec 23, 2016 | 9.520 | 9.520 | 9.520 | 0 | -0.10(-1.04%) | |
Dec 22, 2016 | 9.700 | 9.860 | 9.520 | 9.620 | 245,852 | -0.07(-0.72%) |
Dec 21, 2016 | 9.880 | 9.930 | 9.670 | 9.690 | 143,733 | -0.22(-2.22%) |
Dec 20, 2016 | 9.700 | 9.940 | 9.690 | 9.910 | 189,695 | +0.15(+1.54%) |
Dec 19, 2016 | 9.950 | 10.02 | 9.740 | 9.760 | 150,663 | -0.21(-2.11%) |
Dec 16, 2016 | 9.900 | 10.03 | 9.850 | 9.970 | 455,774 | +0.12(+1.22%) |
Dec 15, 2016 | 9.940 | 9.960 | 9.740 | 9.850 | 296,335 | -0.04(-0.40%) |
Dec 14, 2016 | 10.19 | 10.28 | 9.850 | 9.890 | 151,292 | -0.38(-3.70%) |
Dec 13, 2016 | 10.23 | 10.37 | 10.20 | 10.27 | 197,138 | +0.09(+0.88%) |
Dec 12, 2016 | 10.76 | 10.76 | 10.08 | 10.18 | 363,921 | -0.57(-5.30%) |
Dec 09, 2016 | 11.28 | 11.35 | 10.67 | 10.75 | 256,342 | -0.50(-4.44%) |
Dec 08, 2016 | 11.26 | 11.38 | 11.05 | 11.25 | 159,399 | +0.02(+0.18%) |
Dec 07, 2016 | 11.27 | 11.29 | 11.01 | 11.23 | 131,175 | -0.03(-0.27%) |
Dec 06, 2016 | 11.33 | 11.33 | 11.07 | 11.26 | 223,647 | -0.03(-0.27%) |
Dec 05, 2016 | 11.09 | 11.50 | 10.99 | 11.29 | 219,456 | +0.30(+2.73%) |
Dec 02, 2016 | 11.06 | 11.15 | 10.69 | 10.99 | 255,865 | -0.07(-0.63%) |
Dec 01, 2016 | 11.66 | 11.73 | 10.72 | 11.06 | 552,789 | -0.57(-4.90%) |
Nov 30, 2016 | 11.73 | 11.80 | 11.49 | 11.63 | 366,834 | -0.02(-0.17%) |
Nov 29, 2016 | 11.58 | 11.90 | 11.36 | 11.65 | 1,662,776 | +0.05(+0.43%) |
Nov 28, 2016 | 11.68 | 11.74 | 11.58 | 11.60 | 1,254,704 | -0.13(-1.11%) |
Nov 25, 2016 | 11.75 | 11.85 | 11.60 | 11.73 | 247,473 | +0.02(+0.17%) |
Nov 23, 2016 | 11.71 | 11.71 | 11.71 | 0 | -0.43(-3.54%) | |
Nov 22, 2016 | 11.80 | 12.30 | 11.50 | 12.14 | 1,427,164 | +0.39(+3.32%) |
Nov 21, 2016 | 11.21 | 11.90 | 11.10 | 11.75 | 803,958 | +0.65(+5.86%) |
Nov 18, 2016 | 10.75 | 11.11 | 10.65 | 11.10 | 249,046 | +0.35(+3.26%) |
Nov 17, 2016 | 10.63 | 10.81 | 10.50 | 10.75 | 485,959 | +0.25(+2.38%) |
Nov 16, 2016 | 10.04 | 10.51 | 9.920 | 10.50 | 461,385 | +0.46(+4.58%) |
Nov 15, 2016 | 10.00 | 10.14 | 9.870 | 10.04 | 2,326,937 | +0.01(+0.10%) |
Nov 14, 2016 | 10.06 | 10.20 | 9.870 | 10.03 | 1,612,511 | +0.07(+0.70%) |
Nov 11, 2016 | 9.680 | 10.01 | 9.570 | 9.960 | 1,143,268 | +0.26(+2.68%) |
Nov 10, 2016 | 10.29 | 10.29 | 9.580 | 9.700 | 547,577 | -0.46(-4.53%) |
Nov 09, 2016 | 9.790 | 10.39 | 9.700 | 10.16 | 855,257 | +0.21(+2.11%) |
Nov 08, 2016 | 10.01 | 10.15 | 9.920 | 9.950 | 865,239 | -0.02(-0.20%) |
Nov 07, 2016 | 9.630 | 10.17 | 9.350 | 9.970 | 1,986,874 | +0.53(+5.61%) |
Nov 04, 2016 | 9.150 | 9.580 | 8.895 | 9.440 | 982,810 | +0.45(+5.01%) |
Nov 03, 2016 | 9.350 | 9.350 | 8.890 | 8.990 | 149,433 | -0.35(-3.75%) |
Nov 02, 2016 | 9.490 | 9.530 | 9.270 | 9.340 | 321,519 | -0.10(-1.06%) |
Nov 01, 2016 | 9.540 | 9.670 | 9.310 | 9.440 | 297,795 | -0.09(-0.94%) |
Oct 31, 2016 | 9.650 | 9.710 | 9.170 | 9.530 | 167,781 | -0.08(-0.83%) |
Oct 28, 2016 | 9.670 | 10.00 | 9.510 | 9.610 | 565,245 | -0.09(-0.93%) |
Oct 27, 2016 | 9.680 | 9.860 | 9.540 | 9.700 | 331,881 | +0.06(+0.62%) |
Oct 26, 2016 | 9.500 | 9.820 | 9.470 | 9.640 | 350,317 | +0.08(+0.84%) |
Oct 25, 2016 | 9.650 | 9.650 | 9.431 | 9.560 | 89,236 | -0.08(-0.83%) |
Oct 24, 2016 | 9.710 | 9.760 | 9.510 | 9.640 | 123,052 | +0.01(+0.10%) |
Oct 21, 2016 | 9.470 | 9.860 | 9.425 | 9.630 | 198,421 | +0.06(+0.63%) |
Oct 20, 2016 | 9.660 | 9.970 | 9.450 | 9.570 | 108,452 | -0.11(-1.14%) |
Oct 19, 2016 | 9.360 | 9.730 | 9.220 | 9.680 | 135,845 | +0.35(+3.75%) |
Oct 18, 2016 | 9.500 | 9.530 | 9.300 | 9.330 | 45,758 | -0.01(-0.11%) |
Oct 17, 2016 | 9.340 | 9.400 | 9.240 | 9.340 | 73,417 | -0.03(-0.32%) |
Oct 14, 2016 | 9.440 | 9.570 | 9.190 | 9.370 | 224,558 | -0.08(-0.85%) |
Oct 13, 2016 | 9.430 | 9.630 | 9.310 | 9.450 | 137,553 | -0.09(-0.94%) |
Oct 12, 2016 | 9.650 | 9.720 | 9.510 | 9.540 | 104,089 | -0.12(-1.24%) |
Oct 11, 2016 | 10.01 | 10.06 | 9.480 | 9.660 | 216,334 | -0.31(-3.11%) |
Oct 10, 2016 | 9.700 | 10.11 | 9.600 | 9.970 | 210,604 | +0.31(+3.21%) |
Oct 07, 2016 | 9.910 | 9.930 | 9.550 | 9.660 | 187,432 | -0.24(-2.42%) |
Oct 06, 2016 | 10.25 | 10.31 | 9.780 | 9.900 | 364,597 | -0.39(-3.79%) |
Oct 05, 2016 | 9.860 | 10.30 | 9.860 | 10.29 | 784,253 | +0.53(+5.43%) |
Oct 04, 2016 | 9.750 | 9.790 | 9.590 | 9.760 | 104,966 | +0.01(+0.10%) |
Oct 03, 2016 | 9.620 | 9.780 | 9.490 | 9.750 | 114,070 | +0.10(+1.04%) |
Sep 30, 2016 | 9.500 | 9.800 | 9.405 | 9.650 | 284,388 | +0.16(+1.69%) |
Sep 29, 2016 | 9.620 | 9.640 | 9.450 | 9.490 | 131,715 | -0.13(-1.35%) |
Sep 28, 2016 | 9.530 | 9.650 | 9.500 | 9.620 | 236,893 | +0.08(+0.84%) |
Sep 27, 2016 | 9.400 | 9.560 | 9.390 | 9.540 | 271,145 | +0.10(+1.06%) |
Sep 26, 2016 | 9.410 | 9.520 | 9.400 | 9.440 | 193,939 | -0.06(-0.63%) |
Sep 23, 2016 | 9.520 | 9.700 | 9.410 | 9.500 | 433,649 | -0.03(-0.31%) |
Sep 22, 2016 | 9.500 | 9.610 | 9.170 | 9.530 | 223,444 | +0.13(+1.38%) |
Sep 21, 2016 | 9.180 | 9.470 | 9.100 | 9.400 | 278,381 | +0.29(+3.18%) |
Sep 20, 2016 | 9.250 | 9.250 | 9.030 | 9.110 | 184,558 | -0.07(-0.76%) |
Sep 19, 2016 | 9.010 | 9.430 | 9.010 | 9.180 | 281,420 | +0.06(+0.66%) |
Sep 16, 2016 | 8.950 | 9.170 | 8.875 | 9.120 | 389,957 | +0.12(+1.33%) |
Sep 15, 2016 | 8.890 | 9.130 | 8.610 | 9.000 | 1,144,578 | -0.85(-8.63%) |
Sep 14, 2016 | 9.850 | 10.05 | 9.800 | 9.850 | 83,064 | +0.06(+0.61%) |
Sep 13, 2016 | 10.01 | 10.09 | 9.620 | 9.790 | 159,889 | -0.38(-3.74%) |
Sep 12, 2016 | 10.00 | 10.22 | 9.860 | 10.17 | 196,441 | +0.06(+0.59%) |
Sep 09, 2016 | 10.60 | 10.65 | 10.06 | 10.11 | 226,184 | -0.66(-6.13%) |
Sep 08, 2016 | 10.91 | 10.95 | 10.70 | 10.77 | 86,223 | -0.18(-1.64%) |
Sep 07, 2016 | 10.88 | 10.96 | 10.73 | 10.95 | 188,493 | +0.03(+0.27%) |
Sep 06, 2016 | 11.06 | 11.06 | 10.85 | 10.92 | 145,689 | -0.09(-0.82%) |
Sep 02, 2016 | 10.85 | 11.01 | 11.01 | 11.01 | 196,300 | +0.21(+1.94%) |
Sep 01, 2016 | 10.49 | 10.86 | 10.39 | 10.80 | 185,101 | +0.31(+2.96%) |
Aug 31, 2016 | 10.87 | 10.87 | 10.43 | 10.49 | 336,680 | -0.37(-3.41%) |
Aug 30, 2016 | 11.04 | 11.10 | 10.73 | 10.86 | 198,141 | -0.24(-2.16%) |
Aug 29, 2016 | 11.14 | 11.14 | 10.96 | 11.10 | 220,927 | -0.03(-0.27%) |
Aug 26, 2016 | 10.99 | 11.25 | 10.99 | 11.13 | 208,360 | +0.00(+0.00%) |
Aug 25, 2016 | 11.05 | 11.19 | 11.05 | 11.13 | 154,910 | -0.02(-0.18%) |
Aug 24, 2016 | 11.18 | 11.28 | 11.05 | 11.15 | 335,413 | +0.00(+0.00%) |
Aug 23, 2016 | 11.23 | 11.29 | 11.09 | 11.15 | 241,990 | -0.06(-0.54%) |
Aug 22, 2016 | 11.16 | 11.24 | 11.00 | 11.21 | 337,079 | +0.11(+0.99%) |
Aug 19, 2016 | 11.05 | 11.10 | 10.85 | 11.10 | 259,095 | +0.10(+0.91%) |
Aug 18, 2016 | 10.52 | 11.19 | 10.41 | 11.00 | 935,648 | +0.57(+5.47%) |
Aug 17, 2016 | 10.40 | 10.48 | 10.08 | 10.43 | 679,114 | +0.06(+0.58%) |
Aug 16, 2016 | 10.23 | 10.58 | 10.16 | 10.37 | 454,820 | +0.07(+0.68%) |
Aug 15, 2016 | 10.12 | 10.50 | 10.03 | 10.30 | 446,505 | +0.25(+2.49%) |
Aug 12, 2016 | 10.10 | 10.23 | 9.950 | 10.05 | 230,426 | -0.14(-1.37%) |
Aug 11, 2016 | 10.20 | 10.38 | 10.08 | 10.19 | 274,414 | +0.02(+0.20%) |
Aug 10, 2016 | 10.09 | 10.23 | 9.940 | 10.17 | 188,147 | +0.00(+0.00%) |
Aug 09, 2016 | 10.38 | 10.38 | 10.07 | 10.17 | 327,737 | -0.16(-1.55%) |
Aug 08, 2016 | 10.50 | 10.58 | 9.910 | 10.33 | 294,665 | -0.13(-1.24%) |
Aug 05, 2016 | 8.980 | 10.50 | 8.740 | 10.46 | 889,854 | +1.74(+19.95%) |
Aug 04, 2016 | 8.820 | 8.850 | 8.580 | 8.720 | 166,444 | -0.10(-1.13%) |
Aug 03, 2016 | 8.820 | 8.880 | 8.650 | 8.820 | 144,598 | +0.00(+0.00%) |
Aug 02, 2016 | 8.770 | 8.860 | 8.670 | 8.820 | 120,198 | +0.01(+0.11%) |
Aug 01, 2016 | 8.780 | 8.920 | 8.680 | 8.810 | 171,800 | -0.01(-0.11%) |
Jul 29, 2016 | 8.520 | 8.840 | 8.480 | 8.820 | 272,651 | +0.26(+3.04%) |
Jul 28, 2016 | 8.580 | 8.805 | 8.470 | 8.560 | 97,364 | -0.13(-1.50%) |
Jul 27, 2016 | 8.540 | 8.710 | 8.500 | 8.690 | 239,683 | +0.14(+1.64%) |
Jul 26, 2016 | 8.370 | 8.720 | 8.220 | 8.550 | 259,453 | +0.21(+2.52%) |
Jul 25, 2016 | 8.310 | 8.440 | 8.210 | 8.340 | 101,149 | -0.04(-0.48%) |
Jul 22, 2016 | 8.370 | 8.410 | 8.260 | 8.380 | 117,669 | +0.00(+0.00%) |
Jul 21, 2016 | 8.410 | 8.520 | 8.360 | 8.380 | 68,208 | -0.10(-1.18%) |
Jul 20, 2016 | 8.500 | 8.510 | 8.320 | 8.480 | 63,480 | +0.07(+0.83%) |
Jul 19, 2016 | 8.290 | 8.500 | 8.240 | 8.410 | 115,157 | +0.13(+1.57%) |
Jul 18, 2016 | 8.280 | 8.400 | 8.160 | 8.280 | 152,778 | +0.00(+0.00%) |
Jul 15, 2016 | 8.320 | 8.320 | 8.120 | 8.280 | 97,601 | +0.02(+0.24%) |
Jul 14, 2016 | 8.390 | 8.420 | 8.160 | 8.260 | 160,319 | -0.04(-0.48%) |
Jul 13, 2016 | 8.420 | 8.460 | 8.200 | 8.300 | 117,254 | -0.10(-1.19%) |
Jul 12, 2016 | 8.240 | 8.480 | 8.120 | 8.400 | 531,462 | +0.19(+2.31%) |
Jul 11, 2016 | 8.150 | 8.260 | 8.070 | 8.210 | 447,475 | +0.11(+1.36%) |
Jul 08, 2016 | 7.950 | 8.270 | 7.800 | 8.100 | 689,033 | +0.22(+2.79%) |
Jul 07, 2016 | 7.880 | 7.989 | 7.770 | 7.880 | 235,990 | -0.01(-0.13%) |
Jul 06, 2016 | 7.810 | 8.030 | 7.700 | 7.890 | 411,253 | +0.05(+0.64%) |
Jul 05, 2016 | 7.950 | 7.990 | 7.740 | 7.840 | 222,288 | -0.06(-0.76%) |
Jul 01, 2016 | 7.680 | 7.900 | 7.900 | 7.900 | 412,000 | +0.19(+2.46%) |
Jun 30, 2016 | 7.280 | 7.840 | 7.170 | 7.710 | 609,249 | +0.46(+6.34%) |
Jun 29, 2016 | 7.200 | 7.349 | 7.140 | 7.250 | 162,100 | +0.07(+0.97%) |
Jun 28, 2016 | 6.970 | 7.190 | 6.950 | 7.180 | 169,921 | +0.24(+3.46%) |
Jun 27, 2016 | 7.300 | 7.540 | 6.720 | 6.940 | 326,873 | -0.54(-7.22%) |
Jun 24, 2016 | 7.270 | 7.560 | 7.170 | 7.480 | 530,094 | -0.23(-2.98%) |
Jun 23, 2016 | 7.560 | 7.830 | 7.460 | 7.710 | 389,877 | +0.23(+3.07%) |
Jun 22, 2016 | 7.430 | 7.540 | 7.380 | 7.480 | 187,562 | +0.04(+0.54%) |
Jun 21, 2016 | 7.320 | 7.500 | 7.230 | 7.440 | 184,545 | +0.15(+2.06%) |
Jun 20, 2016 | 7.310 | 7.390 | 7.190 | 7.290 | 282,511 | +0.10(+1.39%) |
Jun 17, 2016 | 7.150 | 7.270 | 7.130 | 7.190 | 153,871 | +0.00(+0.00%) |
Jun 16, 2016 | 7.080 | 7.200 | 7.000 | 7.190 | 162,685 | +0.00(+0.00%) |
Jun 15, 2016 | 6.970 | 7.330 | 6.970 | 7.190 | 284,029 | +0.20(+2.86%) |
Jun 14, 2016 | 6.760 | 7.020 | 6.680 | 6.990 | 208,620 | +0.14(+2.04%) |
Jun 13, 2016 | 6.780 | 6.930 | 6.780 | 6.850 | 139,427 | -0.03(-0.44%) |
Jun 10, 2016 | 6.740 | 6.990 | 6.710 | 6.880 | 158,547 | +0.03(+0.44%) |
Jun 09, 2016 | 6.810 | 6.900 | 6.730 | 6.850 | 153,399 | -0.04(-0.58%) |
Jun 08, 2016 | 6.560 | 7.010 | 6.490 | 6.890 | 354,303 | +0.29(+4.39%) |
Jun 07, 2016 | 6.740 | 7.080 | 6.540 | 6.600 | 241,218 | -0.19(-2.80%) |
Jun 06, 2016 | 6.600 | 6.820 | 6.540 | 6.790 | 312,618 | +0.22(+3.35%) |
Jun 03, 2016 | 6.370 | 6.590 | 6.280 | 6.570 | 170,678 | +0.15(+2.34%) |
Jun 02, 2016 | 6.510 | 6.510 | 6.270 | 6.420 | 237,543 | -0.04(-0.62%) |
Jun 01, 2016 | 6.000 | 6.510 | 5.880 | 6.460 | 328,071 | +0.47(+7.85%) |
May 31, 2016 | 6.040 | 6.040 | 5.850 | 5.990 | 332,348 | +0.06(+1.01%) |
May 27, 2016 | 5.530 | 5.930 | 5.930 | 5.930 | 403,700 | +0.51(+9.41%) |
May 26, 2016 | 5.310 | 5.480 | 5.260 | 5.420 | 373,266 | +0.16(+3.04%) |
May 25, 2016 | 5.180 | 5.280 | 5.110 | 5.260 | 191,419 | +0.06(+1.15%) |
May 24, 2016 | 5.110 | 5.250 | 5.110 | 5.200 | 282,667 | +0.09(+1.76%) |
May 23, 2016 | 5.190 | 5.190 | 5.090 | 5.110 | 320,489 | -0.03(-0.58%) |
May 20, 2016 | 4.940 | 5.270 | 4.910 | 5.140 | 336,783 | +0.19(+3.84%) |
May 19, 2016 | 4.910 | 5.000 | 4.910 | 4.950 | 196,166 | +0.03(+0.61%) |
May 18, 2016 | 4.790 | 5.040 | 4.790 | 4.920 | 257,071 | +0.13(+2.71%) |
May 17, 2016 | 4.895 | 4.980 | 4.500 | 4.790 | 1,260,838 | -0.18(-3.62%) |
May 16, 2016 | 4.860 | 5.050 | 4.860 | 4.970 | 107,440 | +0.09(+1.84%) |
May 13, 2016 | 5.120 | 5.120 | 4.760 | 4.880 | 143,636 | -0.17(-3.37%) |
May 12, 2016 | 5.200 | 5.240 | 5.000 | 5.050 | 106,721 | -0.14(-2.70%) |
May 11, 2016 | 5.210 | 5.300 | 5.110 | 5.190 | 138,047 | -0.05(-0.95%) |
May 10, 2016 | 5.250 | 5.320 | 5.190 | 5.240 | 170,432 | +0.03(+0.58%) |
May 09, 2016 | 4.840 | 5.280 | 4.730 | 5.210 | 329,006 | +0.41(+8.54%) |
May 06, 2016 | 5.150 | 5.300 | 4.670 | 4.800 | 394,648 | +0.10(+2.13%) |
May 05, 2016 | 4.930 | 4.990 | 4.700 | 4.700 | 82,182 | -0.16(-3.29%) |
May 04, 2016 | 4.960 | 5.050 | 4.840 | 4.860 | 74,270 | -0.15(-2.99%) |
May 03, 2016 | 5.170 | 5.170 | 4.940 | 5.010 | 63,372 | -0.21(-4.02%) |