Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.684 | 8.684 | 8.342 | 8.351 | 168,217 | -0.28(-3.20%) |
Apr 27, 2017 | 8.761 | 8.808 | 8.580 | 8.627 | 152,297 | -0.07(-0.77%) |
Apr 26, 2017 | 8.465 | 8.737 | 8.361 | 8.694 | 204,258 | +0.25(+2.93%) |
Apr 25, 2017 | 8.399 | 8.865 | 8.332 | 8.446 | 327,441 | +0.20(+2.42%) |
Apr 24, 2017 | 8.265 | 8.285 | 8.151 | 8.246 | 156,511 | +0.17(+2.12%) |
Apr 21, 2017 | 8.227 | 8.304 | 8.008 | 8.075 | 138,437 | -0.17(-2.08%) |
Apr 20, 2017 | 8.180 | 8.285 | 8.130 | 8.246 | 191,019 | +0.09(+1.05%) |
Apr 19, 2017 | 8.066 | 8.204 | 8.008 | 8.161 | 200,701 | +0.15(+1.90%) |
Apr 18, 2017 | 7.951 | 8.018 | 7.866 | 8.008 | 80,282 | +0.02(+0.24%) |
Apr 17, 2017 | 7.923 | 8.056 | 7.875 | 7.989 | 103,909 | +0.10(+1.21%) |
Apr 13, 2017 | 7.894 | 7.942 | 7.799 | 7.894 | 160,284 | +0.00(+0.00%) |
Apr 12, 2017 | 8.066 | 8.085 | 7.866 | 7.894 | 104,599 | -0.17(-2.13%) |
Apr 11, 2017 | 7.999 | 8.180 | 7.875 | 8.066 | 132,836 | +0.07(+0.83%) |
Apr 10, 2017 | 8.237 | 8.287 | 7.980 | 7.999 | 157,165 | -0.22(-2.67%) |
Apr 07, 2017 | 8.008 | 8.227 | 7.980 | 8.218 | 176,558 | +0.20(+2.49%) |
Apr 06, 2017 | 7.942 | 8.056 | 7.885 | 8.018 | 199,485 | +0.06(+0.72%) |
Apr 05, 2017 | 8.142 | 8.265 | 7.894 | 7.961 | 234,632 | -0.12(-1.53%) |
Apr 04, 2017 | 8.113 | 8.265 | 7.994 | 8.085 | 209,469 | -0.01(-0.12%) |
Apr 03, 2017 | 8.304 | 8.342 | 8.066 | 8.094 | 205,126 | -0.15(-1.85%) |
Mar 31, 2017 | 8.142 | 8.361 | 8.075 | 8.246 | 375,678 | +0.08(+0.93%) |
Mar 30, 2017 | 7.999 | 8.218 | 7.893 | 8.170 | 324,124 | +0.20(+2.51%) |
Mar 29, 2017 | 7.989 | 8.170 | 7.875 | 7.970 | 134,128 | -0.10(-1.30%) |
Mar 28, 2017 | 8.046 | 8.126 | 7.980 | 8.075 | 165,581 | +0.04(+0.47%) |
Mar 27, 2017 | 7.866 | 8.066 | 7.732 | 8.037 | 171,571 | +0.10(+1.32%) |
Mar 24, 2017 | 7.894 | 8.180 | 7.846 | 7.932 | 127,842 | +0.03(+0.36%) |
Mar 23, 2017 | 7.856 | 8.018 | 7.780 | 7.904 | 198,158 | +0.06(+0.73%) |
Mar 22, 2017 | 7.770 | 7.970 | 7.732 | 7.846 | 147,438 | +0.01(+0.12%) |
Mar 21, 2017 | 8.265 | 8.275 | 7.827 | 7.837 | 205,167 | -0.41(-4.97%) |
Mar 20, 2017 | 8.427 | 8.427 | 8.237 | 8.246 | 209,595 | -0.18(-2.15%) |
Mar 17, 2017 | 7.951 | 8.513 | 7.951 | 8.427 | 549,222 | +0.43(+5.36%) |
Mar 16, 2017 | 7.856 | 8.104 | 7.856 | 7.999 | 204,788 | +0.09(+1.08%) |
Mar 15, 2017 | 7.932 | 8.032 | 7.837 | 7.913 | 188,888 | +0.06(+0.73%) |
Mar 14, 2017 | 8.008 | 8.089 | 7.837 | 7.856 | 213,405 | -0.21(-2.60%) |
Mar 13, 2017 | 7.961 | 8.180 | 7.885 | 8.066 | 304,371 | +0.13(+1.68%) |
Mar 10, 2017 | 7.875 | 8.037 | 7.866 | 7.932 | 305,532 | +0.27(+3.54%) |
Mar 09, 2017 | 7.770 | 7.846 | 7.637 | 7.661 | 313,928 | -0.14(-1.77%) |
Mar 08, 2017 | 7.846 | 7.920 | 7.732 | 7.799 | 334,117 | -0.01(-0.12%) |
Mar 07, 2017 | 8.018 | 8.094 | 7.704 | 7.808 | 560,817 | +0.10(+1.36%) |
Mar 06, 2017 | 8.066 | 8.161 | 7.570 | 7.704 | 1,186,725 | -0.47(-5.71%) |
Mar 03, 2017 | 8.104 | 8.542 | 7.875 | 8.170 | 2,695,323 | -2.01(-19.74%) |
Mar 02, 2017 | 10.44 | 10.68 | 10.14 | 10.18 | 387,470 | -0.44(-4.13%) |
Mar 01, 2017 | 10.58 | 10.73 | 10.38 | 10.62 | 193,700 | +0.21(+2.01%) |
Feb 28, 2017 | 10.87 | 10.95 | 10.27 | 10.41 | 358,393 | -0.57(-5.20%) |
Feb 27, 2017 | 10.81 | 11.03 | 10.67 | 10.98 | 399,323 | +0.04(+0.35%) |
Feb 24, 2017 | 11.02 | 11.16 | 10.84 | 10.94 | 238,175 | -0.10(-0.95%) |
Feb 23, 2017 | 11.09 | 11.23 | 10.91 | 11.05 | 410,178 | -0.05(-0.43%) |
Feb 22, 2017 | 11.10 | 11.28 | 10.41 | 11.09 | 223,017 | -0.02(-0.17%) |
Feb 21, 2017 | 11.07 | 11.17 | 10.89 | 11.11 | 301,645 | +0.16(+1.43%) |
Feb 17, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.52(+4.97%) | |
Feb 16, 2017 | 10.01 | 10.46 | 10.01 | 10.44 | 281,795 | +0.39(+3.89%) |
Feb 15, 2017 | 10.08 | 10.23 | 9.911 | 10.05 | 206,313 | -0.10(-1.03%) |
Feb 14, 2017 | 10.05 | 10.27 | 9.960 | 10.15 | 265,639 | +0.10(+1.04%) |
Feb 13, 2017 | 9.989 | 10.13 | 9.960 | 10.05 | 233,211 | +0.05(+0.48%) |
Feb 10, 2017 | 9.913 | 10.10 | 9.846 | 9.999 | 230,392 | +0.13(+1.35%) |
Feb 09, 2017 | 9.922 | 10.05 | 9.760 | 9.865 | 262,125 | +0.02(+0.19%) |
Feb 08, 2017 | 9.818 | 9.894 | 9.684 | 9.846 | 146,990 | +0.06(+0.58%) |
Feb 07, 2017 | 10.02 | 10.09 | 9.780 | 9.789 | 117,751 | -0.23(-2.28%) |
Feb 06, 2017 | 10.06 | 10.15 | 9.999 | 10.02 | 82,320 | -0.10(-1.03%) |
Feb 03, 2017 | 9.789 | 10.16 | 9.789 | 10.12 | 213,627 | +0.31(+3.20%) |
Feb 02, 2017 | 9.770 | 9.827 | 9.637 | 9.808 | 362,350 | +0.05(+0.49%) |
Feb 01, 2017 | 9.799 | 9.875 | 9.694 | 9.760 | 126,632 | -0.04(-0.39%) |
Jan 31, 2017 | 9.732 | 9.865 | 9.690 | 9.799 | 216,400 | +0.04(+0.39%) |
Jan 30, 2017 | 9.837 | 9.856 | 9.628 | 9.760 | 301,972 | -0.21(-2.10%) |
Jan 27, 2017 | 10.06 | 10.07 | 9.927 | 9.970 | 96,808 | -0.07(-0.66%) |
Jan 26, 2017 | 10.12 | 10.19 | 9.932 | 10.04 | 60,791 | -0.07(-0.66%) |
Jan 25, 2017 | 10.13 | 10.29 | 10.09 | 10.10 | 116,491 | +0.10(+1.05%) |
Jan 24, 2017 | 9.789 | 10.05 | 9.789 | 9.999 | 143,243 | +0.20(+2.04%) |
Jan 23, 2017 | 9.865 | 9.902 | 9.722 | 9.799 | 92,878 | -0.07(-0.68%) |
Jan 20, 2017 | 9.837 | 9.999 | 9.784 | 9.865 | 152,543 | +0.05(+0.49%) |
Jan 19, 2017 | 9.970 | 10.02 | 9.694 | 9.818 | 403,260 | -0.17(-1.72%) |
Jan 18, 2017 | 10.12 | 10.20 | 9.941 | 9.989 | 153,864 | -0.10(-0.94%) |
Jan 17, 2017 | 10.07 | 10.15 | 9.837 | 10.08 | 420,168 | -0.10(-1.03%) |
Jan 13, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.44(+4.49%) | |
Jan 12, 2017 | 9.979 | 9.979 | 9.675 | 9.751 | 530,247 | -0.25(-2.48%) |
Jan 11, 2017 | 10.64 | 10.68 | 9.703 | 9.999 | 1,324,242 | -0.52(-4.98%) |
Jan 10, 2017 | 10.38 | 10.58 | 10.31 | 10.52 | 154,257 | +0.19(+1.84%) |
Jan 09, 2017 | 10.54 | 10.54 | 10.30 | 10.33 | 101,483 | -0.24(-2.25%) |
Jan 06, 2017 | 10.45 | 10.71 | 10.37 | 10.57 | 189,361 | +0.16(+1.56%) |
Jan 05, 2017 | 10.25 | 10.47 | 10.21 | 10.41 | 301,431 | +0.07(+0.64%) |
Jan 04, 2017 | 10.30 | 10.44 | 10.17 | 10.34 | 362,250 | +0.11(+1.12%) |
Jan 03, 2017 | 10.17 | 10.36 | 10.16 | 10.23 | 267,362 | +0.10(+1.04%) |
Dec 30, 2016 | 10.12 | 10.12 | 10.12 | 0 | -0.26(-2.48%) | |
Dec 29, 2016 | 10.30 | 10.51 | 10.18 | 10.38 | 120,370 | +0.05(+0.46%) |
Dec 28, 2016 | 10.77 | 10.79 | 10.27 | 10.33 | 169,191 | -0.36(-3.38%) |
Dec 27, 2016 | 10.52 | 10.84 | 10.52 | 10.69 | 103,567 | +0.14(+1.35%) |
Dec 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.06(-0.54%) | |
Dec 22, 2016 | 10.88 | 10.93 | 10.57 | 10.61 | 115,363 | -0.30(-2.71%) |
Dec 21, 2016 | 10.95 | 10.98 | 10.85 | 10.90 | 120,980 | -0.09(-0.78%) |
Dec 20, 2016 | 11.35 | 11.35 | 10.89 | 10.99 | 272,123 | -0.21(-1.87%) |
Dec 19, 2016 | 10.20 | 11.25 | 10.02 | 11.20 | 536,950 | +0.96(+9.40%) |
Dec 16, 2016 | 10.58 | 10.69 | 10.22 | 10.24 | 357,451 | -0.30(-2.89%) |
Dec 15, 2016 | 10.40 | 10.67 | 10.28 | 10.54 | 289,074 | +0.24(+2.31%) |
Dec 14, 2016 | 10.41 | 10.58 | 10.02 | 10.30 | 245,866 | -0.10(-0.92%) |
Dec 13, 2016 | 10.58 | 10.80 | 10.38 | 10.40 | 367,328 | -0.15(-1.44%) |
Dec 12, 2016 | 10.68 | 10.76 | 10.47 | 10.55 | 247,619 | -0.14(-1.34%) |
Dec 09, 2016 | 10.47 | 10.84 | 10.40 | 10.69 | 294,640 | +0.25(+2.37%) |
Dec 08, 2016 | 10.08 | 10.47 | 10.08 | 10.45 | 413,955 | +0.21(+2.05%) |
Dec 07, 2016 | 10.16 | 10.47 | 9.703 | 10.24 | 315,804 | +0.11(+1.13%) |
Dec 06, 2016 | 10.02 | 10.17 | 9.941 | 10.12 | 307,150 | +0.12(+1.24%) |
Dec 05, 2016 | 9.922 | 10.06 | 9.894 | 9.999 | 222,327 | +0.14(+1.45%) |
Dec 02, 2016 | 9.903 | 9.984 | 9.722 | 9.856 | 184,594 | -0.01(-0.10%) |
Dec 01, 2016 | 9.827 | 9.894 | 9.513 | 9.865 | 375,514 | +0.06(+0.58%) |
Nov 30, 2016 | 9.751 | 9.856 | 9.599 | 9.808 | 276,319 | +0.15(+1.58%) |
Nov 29, 2016 | 9.999 | 10.14 | 9.646 | 9.656 | 615,005 | -0.63(-6.11%) |
Nov 28, 2016 | 10.29 | 10.38 | 10.14 | 10.28 | 376,511 | +0.09(+0.84%) |
Nov 25, 2016 | 10.26 | 10.28 | 10.12 | 10.20 | 153,079 | -0.08(-0.74%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.37(+3.75%) | |
Nov 22, 2016 | 9.627 | 9.903 | 9.456 | 9.903 | 618,088 | +0.36(+3.79%) |
Nov 21, 2016 | 9.618 | 9.713 | 9.437 | 9.541 | 255,124 | -0.08(-0.79%) |
Nov 18, 2016 | 9.427 | 9.618 | 9.380 | 9.618 | 434,620 | +0.20(+2.12%) |
Nov 17, 2016 | 9.313 | 9.427 | 9.237 | 9.418 | 210,121 | +0.10(+1.12%) |
Nov 16, 2016 | 9.180 | 9.332 | 9.113 | 9.313 | 241,797 | +0.13(+1.45%) |
Nov 15, 2016 | 9.132 | 9.265 | 9.084 | 9.180 | 830,063 | +0.03(+0.31%) |
Nov 14, 2016 | 9.313 | 9.351 | 9.122 | 9.151 | 541,016 | -0.09(-0.93%) |
Nov 11, 2016 | 8.875 | 9.284 | 8.808 | 9.237 | 560,584 | +0.36(+4.08%) |
Nov 10, 2016 | 8.942 | 8.961 | 8.818 | 8.875 | 504,361 | -0.04(-0.43%) |
Nov 09, 2016 | 8.285 | 9.141 | 8.138 | 8.913 | 699,411 | +0.48(+5.64%) |
Nov 08, 2016 | 8.513 | 8.780 | 8.275 | 8.437 | 749,237 | +0.18(+2.19%) |
Nov 07, 2016 | 8.027 | 8.408 | 8.003 | 8.256 | 736,878 | +0.31(+3.96%) |
Nov 04, 2016 | 6.951 | 8.351 | 6.951 | 7.942 | 1,511,767 | +1.19(+17.63%) |
Nov 03, 2016 | 7.380 | 7.380 | 6.675 | 6.751 | 817,895 | -0.57(-7.80%) |
Nov 02, 2016 | 7.523 | 7.599 | 7.198 | 7.323 | 403,278 | -0.25(-3.27%) |
Nov 01, 2016 | 7.827 | 7.827 | 7.485 | 7.570 | 252,291 | -0.20(-2.57%) |
Oct 31, 2016 | 7.589 | 7.818 | 7.551 | 7.770 | 692,645 | +0.14(+1.87%) |
Oct 28, 2016 | 7.542 | 7.647 | 7.523 | 7.627 | 442,513 | +0.01(+0.13%) |
Oct 27, 2016 | 7.494 | 7.656 | 7.370 | 7.618 | 302,367 | +0.19(+2.56%) |
Oct 26, 2016 | 7.380 | 7.608 | 7.370 | 7.427 | 171,807 | +0.05(+0.65%) |
Oct 25, 2016 | 7.608 | 7.627 | 7.313 | 7.380 | 192,717 | -0.20(-2.64%) |
Oct 24, 2016 | 7.561 | 7.608 | 7.475 | 7.580 | 156,436 | +0.09(+1.14%) |
Oct 21, 2016 | 7.532 | 7.618 | 7.380 | 7.494 | 259,253 | -0.13(-1.75%) |
Oct 20, 2016 | 7.380 | 7.685 | 7.347 | 7.627 | 344,474 | +0.25(+3.35%) |
Oct 19, 2016 | 7.370 | 7.456 | 7.208 | 7.380 | 383,847 | -0.01(-0.13%) |
Oct 18, 2016 | 7.427 | 7.475 | 7.351 | 7.389 | 129,555 | +0.01(+0.13%) |
Oct 17, 2016 | 7.389 | 7.475 | 7.361 | 7.380 | 172,684 | -0.04(-0.51%) |
Oct 14, 2016 | 7.389 | 7.447 | 7.285 | 7.418 | 143,458 | +0.04(+0.52%) |
Oct 13, 2016 | 7.332 | 7.456 | 7.237 | 7.380 | 207,597 | -0.03(-0.39%) |
Oct 12, 2016 | 7.285 | 7.427 | 7.151 | 7.408 | 173,388 | +0.19(+2.64%) |
Oct 11, 2016 | 7.447 | 7.447 | 7.180 | 7.218 | 193,966 | -0.29(-3.81%) |
Oct 10, 2016 | 7.485 | 7.704 | 7.466 | 7.504 | 139,389 | +0.06(+0.77%) |
Oct 07, 2016 | 7.332 | 7.542 | 7.199 | 7.447 | 222,053 | +0.11(+1.56%) |
Oct 06, 2016 | 7.542 | 7.608 | 7.294 | 7.332 | 188,597 | -0.26(-3.39%) |
Oct 05, 2016 | 7.580 | 7.751 | 7.475 | 7.589 | 189,806 | +0.02(+0.25%) |
Oct 04, 2016 | 7.656 | 7.739 | 7.523 | 7.570 | 135,740 | -0.09(-1.12%) |
Oct 03, 2016 | 7.808 | 7.837 | 7.563 | 7.656 | 130,617 | -0.11(-1.47%) |
Sep 30, 2016 | 7.570 | 7.806 | 7.523 | 7.770 | 230,563 | +0.26(+3.42%) |
Sep 29, 2016 | 7.647 | 7.647 | 7.437 | 7.513 | 128,432 | -0.16(-2.11%) |
Sep 28, 2016 | 7.808 | 8.018 | 7.618 | 7.675 | 288,708 | -0.14(-1.83%) |
Sep 27, 2016 | 7.618 | 7.846 | 7.618 | 7.818 | 147,668 | +0.22(+2.88%) |
Sep 26, 2016 | 7.589 | 7.656 | 7.556 | 7.599 | 166,653 | -0.10(-1.24%) |
Sep 23, 2016 | 7.656 | 7.823 | 7.561 | 7.694 | 204,417 | +0.04(+0.50%) |
Sep 22, 2016 | 7.637 | 7.704 | 7.551 | 7.656 | 151,230 | +0.05(+0.63%) |
Sep 21, 2016 | 7.580 | 7.637 | 7.475 | 7.608 | 127,032 | +0.06(+0.76%) |
Sep 20, 2016 | 7.675 | 7.808 | 7.508 | 7.551 | 388,839 | -0.07(-0.87%) |
Sep 19, 2016 | 7.342 | 7.869 | 7.256 | 7.618 | 290,387 | +0.34(+4.71%) |
Sep 16, 2016 | 7.389 | 7.523 | 7.256 | 7.275 | 301,493 | -0.10(-1.42%) |
Sep 15, 2016 | 7.180 | 7.418 | 7.162 | 7.380 | 106,804 | +0.18(+2.51%) |
Sep 14, 2016 | 7.256 | 7.475 | 7.151 | 7.199 | 142,499 | -0.09(-1.18%) |
Sep 13, 2016 | 7.456 | 7.485 | 7.170 | 7.285 | 176,478 | -0.26(-3.41%) |
Sep 12, 2016 | 7.770 | 7.846 | 7.447 | 7.542 | 229,880 | -0.32(-4.12%) |
Sep 09, 2016 | 7.713 | 7.942 | 7.589 | 7.866 | 412,009 | +0.02(+0.24%) |
Sep 08, 2016 | 7.494 | 8.085 | 7.475 | 7.846 | 358,574 | +0.37(+4.97%) |
Sep 07, 2016 | 7.332 | 7.485 | 7.142 | 7.475 | 651,063 | +0.10(+1.42%) |
Sep 06, 2016 | 7.151 | 7.456 | 6.904 | 7.370 | 269,630 | +0.22(+3.06%) |
Sep 02, 2016 | 6.989 | 7.151 | 7.151 | 7.151 | 128,958 | +0.19(+2.74%) |
Sep 01, 2016 | 6.894 | 6.989 | 6.809 | 6.961 | 160,082 | +0.06(+0.83%) |
Aug 31, 2016 | 6.875 | 6.951 | 6.809 | 6.904 | 233,017 | +0.07(+0.97%) |
Aug 30, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 400,231 | -0.08(-1.10%) |
Aug 29, 2016 | 6.904 | 6.937 | 6.808 | 6.913 | 122,949 | +0.05(+0.69%) |
Aug 26, 2016 | 6.904 | 7.028 | 6.799 | 6.866 | 113,110 | -0.07(-0.96%) |
Aug 25, 2016 | 6.923 | 6.947 | 6.780 | 6.932 | 170,094 | +0.01(+0.14%) |
Aug 24, 2016 | 6.913 | 6.980 | 6.856 | 6.923 | 186,471 | -0.01(-0.14%) |
Aug 23, 2016 | 6.799 | 7.018 | 6.799 | 6.932 | 315,405 | +0.19(+2.82%) |
Aug 22, 2016 | 6.675 | 6.751 | 6.599 | 6.742 | 138,218 | +0.02(+0.28%) |
Aug 19, 2016 | 6.666 | 6.813 | 6.323 | 6.723 | 268,885 | +0.03(+0.43%) |
Aug 18, 2016 | 6.218 | 6.751 | 6.151 | 6.694 | 342,808 | +0.47(+7.49%) |
Aug 17, 2016 | 6.294 | 6.342 | 6.142 | 6.228 | 411,708 | -0.08(-1.21%) |
Aug 16, 2016 | 6.409 | 6.437 | 6.123 | 6.304 | 464,451 | -0.12(-1.93%) |
Aug 15, 2016 | 6.275 | 6.437 | 6.199 | 6.428 | 226,040 | +0.16(+2.58%) |
Aug 12, 2016 | 6.190 | 6.342 | 6.104 | 6.266 | 195,758 | +0.08(+1.23%) |
Aug 11, 2016 | 6.056 | 6.313 | 6.056 | 6.190 | 184,546 | +0.13(+2.20%) |
Aug 10, 2016 | 6.094 | 6.171 | 6.047 | 6.056 | 213,532 | -0.02(-0.31%) |
Aug 09, 2016 | 6.171 | 6.285 | 6.061 | 6.075 | 319,810 | -0.08(-1.24%) |
Aug 08, 2016 | 5.971 | 6.313 | 5.971 | 6.151 | 418,571 | +0.03(+0.47%) |
Aug 05, 2016 | 6.742 | 6.912 | 5.942 | 6.123 | 1,615,790 | -1.02(-14.27%) |
Aug 04, 2016 | 7.199 | 7.485 | 6.980 | 7.142 | 591,430 | -0.03(-0.40%) |
Aug 03, 2016 | 7.123 | 7.180 | 6.961 | 7.170 | 263,377 | +0.04(+0.53%) |
Aug 02, 2016 | 7.142 | 7.304 | 7.066 | 7.132 | 220,529 | +0.03(+0.40%) |
Aug 01, 2016 | 7.142 | 7.232 | 7.018 | 7.104 | 189,648 | -0.05(-0.67%) |
Jul 29, 2016 | 7.199 | 7.332 | 7.028 | 7.151 | 237,467 | -0.08(-1.05%) |
Jul 28, 2016 | 7.161 | 7.294 | 7.066 | 7.228 | 237,836 | +0.03(+0.40%) |
Jul 27, 2016 | 7.237 | 7.346 | 7.104 | 7.199 | 136,849 | +0.01(+0.13%) |
Jul 26, 2016 | 7.228 | 7.399 | 7.166 | 7.189 | 170,797 | -0.04(-0.53%) |
Jul 25, 2016 | 7.323 | 7.418 | 7.156 | 7.228 | 161,349 | -0.07(-0.91%) |
Jul 22, 2016 | 7.285 | 7.399 | 7.094 | 7.294 | 189,753 | +0.05(+0.66%) |
Jul 21, 2016 | 7.599 | 7.713 | 7.170 | 7.247 | 579,865 | -0.38(-4.99%) |
Jul 20, 2016 | 7.761 | 7.946 | 7.608 | 7.627 | 392,835 | -0.10(-1.23%) |
Jul 19, 2016 | 7.275 | 7.789 | 7.208 | 7.723 | 532,974 | +0.58(+8.13%) |
Jul 18, 2016 | 6.751 | 7.408 | 6.685 | 7.142 | 735,908 | +0.46(+6.84%) |
Jul 15, 2016 | 6.628 | 6.942 | 6.428 | 6.685 | 197,052 | +0.08(+1.15%) |
Jul 14, 2016 | 6.932 | 6.989 | 6.580 | 6.609 | 331,514 | -0.26(-3.74%) |
Jul 13, 2016 | 7.018 | 7.018 | 6.770 | 6.866 | 133,919 | -0.13(-1.90%) |
Jul 12, 2016 | 6.875 | 7.094 | 6.828 | 6.999 | 128,735 | +0.17(+2.51%) |
Jul 11, 2016 | 6.885 | 6.970 | 6.804 | 6.828 | 165,197 | -0.04(-0.55%) |
Jul 08, 2016 | 6.675 | 6.875 | 6.618 | 6.866 | 275,318 | +0.25(+3.74%) |
Jul 07, 2016 | 6.561 | 6.789 | 6.485 | 6.618 | 343,573 | -0.01(-0.14%) |
Jul 05, 2016 | 6.913 | 6.913 | 6.599 | 6.628 | 170,479 | -0.29(-4.13%) |
Jul 01, 2016 | 6.970 | 6.913 | 6.913 | 6.913 | 190,707 | -0.08(-1.09%) |
Jun 30, 2016 | 7.009 | 7.009 | 6.818 | 6.989 | 295,930 | +0.03(+0.41%) |
Jun 29, 2016 | 6.989 | 7.156 | 6.837 | 6.961 | 418,793 | +0.12(+1.81%) |
Jun 28, 2016 | 6.856 | 7.104 | 6.780 | 6.837 | 500,719 | +0.00(+0.00%) |
Jun 27, 2016 | 7.332 | 7.570 | 6.704 | 6.837 | 736,495 | -0.30(-4.27%) |
Jun 24, 2016 | 7.104 | 7.399 | 6.913 | 7.142 | 1,136,061 | -0.46(-6.02%) |
Jun 23, 2016 | 6.932 | 8.123 | 6.809 | 7.599 | 823,217 | +0.77(+11.30%) |
Jun 22, 2016 | 6.980 | 7.123 | 6.713 | 6.828 | 711,164 | -0.05(-0.69%) |
Jun 21, 2016 | 6.104 | 6.885 | 6.018 | 6.875 | 749,919 | +0.78(+12.81%) |
Jun 20, 2016 | 6.028 | 6.247 | 5.875 | 6.094 | 201,012 | +0.12(+2.07%) |
Jun 17, 2016 | 6.113 | 6.113 | 5.885 | 5.971 | 384,351 | -0.13(-2.18%) |
Jun 16, 2016 | 6.056 | 6.109 | 5.952 | 6.104 | 258,783 | +0.01(+0.16%) |
Jun 15, 2016 | 6.161 | 6.466 | 6.066 | 6.094 | 182,363 | -0.06(-0.93%) |
Jun 14, 2016 | 6.132 | 6.361 | 6.104 | 6.151 | 292,573 | +0.01(+0.15%) |
Jun 13, 2016 | 6.228 | 6.313 | 6.113 | 6.142 | 268,239 | -0.10(-1.68%) |
Jun 10, 2016 | 6.475 | 6.494 | 6.237 | 6.247 | 233,729 | -0.25(-3.81%) |
Jun 09, 2016 | 6.523 | 6.570 | 6.437 | 6.494 | 276,120 | -0.05(-0.73%) |
Jun 08, 2016 | 6.361 | 6.609 | 6.313 | 6.542 | 375,961 | +0.21(+3.31%) |
Jun 07, 2016 | 6.218 | 6.370 | 6.123 | 6.332 | 474,179 | +0.10(+1.68%) |
Jun 06, 2016 | 6.209 | 6.342 | 6.113 | 6.228 | 216,947 | +0.02(+0.31%) |
Jun 03, 2016 | 6.323 | 6.323 | 6.132 | 6.209 | 227,738 | -0.01(-0.15%) |
Jun 02, 2016 | 6.123 | 6.275 | 6.066 | 6.218 | 195,417 | +0.08(+1.24%) |
Jun 01, 2016 | 6.094 | 6.171 | 6.009 | 6.142 | 339,462 | +0.05(+0.78%) |
May 31, 2016 | 5.752 | 6.171 | 5.752 | 6.094 | 368,236 | +0.36(+6.31%) |
May 27, 2016 | 5.704 | 5.732 | 5.732 | 5.732 | 287,216 | +0.04(+0.67%) |
May 26, 2016 | 5.875 | 5.923 | 5.694 | 5.694 | 239,541 | -0.18(-3.08%) |
May 25, 2016 | 5.952 | 6.023 | 5.742 | 5.875 | 194,534 | -0.05(-0.80%) |
May 24, 2016 | 5.952 | 5.999 | 5.875 | 5.923 | 215,907 | +0.03(+0.48%) |
May 23, 2016 | 5.818 | 6.037 | 5.818 | 5.894 | 307,842 | +0.07(+1.14%) |
May 20, 2016 | 5.761 | 5.932 | 5.732 | 5.828 | 196,603 | +0.10(+1.66%) |
May 19, 2016 | 5.828 | 5.904 | 5.628 | 5.732 | 306,762 | -0.12(-2.11%) |
May 18, 2016 | 5.809 | 5.942 | 5.761 | 5.856 | 224,563 | +0.01(+0.16%) |
May 17, 2016 | 6.171 | 6.209 | 5.802 | 5.847 | 402,030 | -0.35(-5.68%) |
May 16, 2016 | 5.952 | 6.256 | 5.952 | 6.199 | 211,578 | +0.28(+4.66%) |
May 13, 2016 | 5.894 | 6.037 | 5.856 | 5.923 | 295,656 | +0.01(+0.16%) |
May 12, 2016 | 6.104 | 6.151 | 5.856 | 5.913 | 452,798 | -0.17(-2.82%) |
May 11, 2016 | 6.123 | 6.266 | 6.066 | 6.085 | 210,563 | -0.04(-0.62%) |
May 10, 2016 | 6.294 | 6.294 | 6.104 | 6.123 | 244,907 | -0.11(-1.83%) |
May 09, 2016 | 6.456 | 6.466 | 6.161 | 6.237 | 500,858 | -0.25(-3.82%) |
May 06, 2016 | 6.542 | 6.894 | 6.256 | 6.485 | 871,507 | -0.44(-6.33%) |
May 05, 2016 | 6.818 | 6.999 | 6.694 | 6.923 | 289,685 | +0.17(+2.54%) |
May 04, 2016 | 6.789 | 6.999 | 6.723 | 6.751 | 154,756 | -0.09(-1.25%) |
May 03, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 159,450 | -0.15(-2.18%) |