Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.45 | 10.45 | 10.10 | 10.30 | 32,084 | -0.20(-1.90%) |
Apr 27, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 47,665 | -0.05(-0.47%) |
Apr 26, 2017 | 10.25 | 10.60 | 10.25 | 10.55 | 80,827 | +0.25(+2.43%) |
Apr 25, 2017 | 10.25 | 10.55 | 10.06 | 10.30 | 58,482 | +0.10(+0.98%) |
Apr 24, 2017 | 10.20 | 10.25 | 9.900 | 10.20 | 24,657 | +0.25(+2.51%) |
Apr 21, 2017 | 9.700 | 10.05 | 8.201 | 9.950 | 44,511 | +0.25(+2.58%) |
Apr 20, 2017 | 9.850 | 10.00 | 9.350 | 9.700 | 55,944 | -0.15(-1.52%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.700 | 9.850 | 36,656 | -0.25(-2.48%) |
Apr 18, 2017 | 10.15 | 10.25 | 9.900 | 10.10 | 91,037 | -0.10(-0.98%) |
Apr 17, 2017 | 10.25 | 10.40 | 9.900 | 10.20 | 44,197 | +0.00(+0.00%) |
Apr 13, 2017 | 9.950 | 10.54 | 9.950 | 10.20 | 108,931 | +0.20(+2.00%) |
Apr 12, 2017 | 10.05 | 9.900 | 10.00 | 53,173 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.850 | 10.00 | 9.771 | 10.00 | 26,439 | +0.15(+1.52%) |
Apr 10, 2017 | 10.00 | 10.06 | 9.600 | 9.850 | 48,146 | -0.15(-1.50%) |
Apr 07, 2017 | 9.900 | 10.05 | 9.900 | 10.00 | 37,782 | +0.05(+0.50%) |
Apr 06, 2017 | 9.800 | 10.00 | 9.730 | 9.950 | 27,673 | +0.15(+1.53%) |
Apr 05, 2017 | 9.938 | 10.00 | 9.800 | 9.800 | 46,462 | -0.05(-0.51%) |
Apr 04, 2017 | 9.750 | 10.00 | 9.650 | 9.850 | 27,157 | +0.05(+0.51%) |
Apr 03, 2017 | 10.00 | 10.00 | 9.650 | 9.800 | 46,667 | -0.15(-1.51%) |
Mar 31, 2017 | 9.950 | 10.15 | 9.850 | 9.950 | 45,885 | -0.05(-0.50%) |
Mar 30, 2017 | 10.05 | 10.05 | 9.899 | 10.00 | 30,533 | -0.05(-0.50%) |
Mar 29, 2017 | 10.00 | 10.10 | 9.900 | 10.05 | 51,639 | +0.05(+0.50%) |
Mar 28, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 29,322 | +0.05(+0.50%) |
Mar 27, 2017 | 9.800 | 10.00 | 9.600 | 9.950 | 38,136 | +0.15(+1.53%) |
Mar 24, 2017 | 9.850 | 10.00 | 9.800 | 9.800 | 50,011 | +0.00(+0.00%) |
Mar 23, 2017 | 9.500 | 9.850 | 9.500 | 9.800 | 44,089 | +0.35(+3.70%) |
Mar 22, 2017 | 9.450 | 9.500 | 9.250 | 9.450 | 37,820 | +0.00(+0.00%) |
Mar 21, 2017 | 9.750 | 9.750 | 9.400 | 9.450 | 62,296 | -0.20(-2.07%) |
Mar 20, 2017 | 9.550 | 9.800 | 9.450 | 9.650 | 33,488 | +0.10(+1.05%) |
Mar 17, 2017 | 9.600 | 9.800 | 9.500 | 9.550 | 151,427 | -0.15(-1.55%) |
Mar 16, 2017 | 9.350 | 9.700 | 9.345 | 9.700 | 61,253 | +0.35(+3.74%) |
Mar 15, 2017 | 9.350 | 9.415 | 9.100 | 9.350 | 52,996 | +0.10(+1.08%) |
Mar 14, 2017 | 9.300 | 9.550 | 9.000 | 9.250 | 49,988 | +0.15(+1.65%) |
Mar 13, 2017 | 9.000 | 9.150 | 8.000 | 9.100 | 32,327 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.250 | 8.650 | 9.100 | 53,760 | +0.20(+2.25%) |
Mar 09, 2017 | 9.000 | 9.200 | 8.800 | 8.900 | 44,437 | -0.15(-1.66%) |
Mar 08, 2017 | 9.400 | 9.450 | 9.000 | 9.050 | 49,733 | -0.25(-2.69%) |
Mar 07, 2017 | 9.350 | 9.500 | 9.200 | 9.300 | 28,751 | -0.05(-0.53%) |
Mar 06, 2017 | 9.100 | 9.450 | 9.050 | 9.350 | 32,520 | +0.10(+1.08%) |
Mar 03, 2017 | 9.450 | 9.500 | 9.000 | 9.250 | 120,129 | -0.25(-2.63%) |
Mar 02, 2017 | 9.650 | 9.800 | 9.300 | 9.500 | 63,509 | -0.25(-2.56%) |
Mar 01, 2017 | 9.600 | 9.900 | 9.450 | 9.750 | 44,825 | +0.30(+3.17%) |
Feb 28, 2017 | 9.700 | 9.750 | 9.450 | 9.450 | 28,943 | -0.30(-3.08%) |
Feb 27, 2017 | 9.700 | 9.800 | 9.600 | 9.750 | 22,009 | +0.05(+0.52%) |
Feb 24, 2017 | 9.450 | 9.700 | 9.229 | 9.700 | 47,103 | +0.25(+2.65%) |
Feb 23, 2017 | 9.700 | 9.800 | 9.450 | 9.450 | 28,961 | -0.25(-2.58%) |
Feb 22, 2017 | 9.450 | 9.750 | 9.450 | 9.700 | 37,939 | +0.15(+1.57%) |
Feb 21, 2017 | 9.650 | 9.650 | 9.450 | 9.550 | 26,469 | -0.15(-1.55%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.10(-1.02%) | |
Feb 16, 2017 | 9.650 | 9.875 | 9.500 | 9.800 | 40,174 | +0.20(+2.08%) |
Feb 15, 2017 | 9.450 | 9.750 | 9.450 | 9.600 | 35,780 | +0.15(+1.59%) |
Feb 14, 2017 | 9.550 | 9.550 | 9.425 | 9.450 | 31,780 | -0.15(-1.56%) |
Feb 13, 2017 | 9.950 | 9.975 | 9.500 | 9.600 | 64,220 | -0.25(-2.54%) |
Feb 10, 2017 | 9.700 | 9.900 | 9.550 | 9.850 | 28,225 | +0.25(+2.60%) |
Feb 09, 2017 | 9.500 | 9.650 | 9.265 | 9.600 | 36,359 | +0.20(+2.13%) |
Feb 08, 2017 | 9.450 | 9.650 | 9.350 | 9.400 | 27,059 | -0.05(-0.53%) |
Feb 07, 2017 | 9.550 | 9.710 | 9.450 | 9.450 | 52,400 | -0.05(-0.53%) |
Feb 06, 2017 | 9.450 | 9.575 | 9.450 | 9.500 | 26,644 | -0.05(-0.52%) |
Feb 03, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 52,646 | +0.10(+1.06%) |
Feb 02, 2017 | 9.650 | 9.650 | 9.450 | 9.450 | 48,505 | -0.20(-2.07%) |
Feb 01, 2017 | 9.700 | 9.975 | 9.650 | 9.650 | 29,582 | +0.05(+0.52%) |
Jan 31, 2017 | 9.500 | 9.600 | 9.400 | 9.600 | 38,051 | +0.15(+1.59%) |
Jan 30, 2017 | 9.850 | 9.850 | 9.450 | 9.450 | 33,380 | -0.45(-4.55%) |
Jan 27, 2017 | 9.750 | 9.950 | 9.500 | 9.900 | 27,874 | +0.10(+1.02%) |
Jan 26, 2017 | 9.800 | 9.900 | 9.650 | 9.800 | 24,406 | -0.05(-0.51%) |
Jan 25, 2017 | 9.700 | 10.05 | 9.700 | 9.850 | 75,761 | +0.25(+2.60%) |
Jan 24, 2017 | 9.350 | 10.00 | 9.250 | 9.600 | 58,677 | +0.30(+3.23%) |
Jan 23, 2017 | 9.350 | 9.500 | 9.250 | 9.300 | 43,310 | -0.10(-1.06%) |
Jan 20, 2017 | 9.350 | 9.600 | 9.250 | 9.400 | 69,357 | +0.05(+0.53%) |
Jan 19, 2017 | 9.500 | 9.525 | 9.300 | 9.350 | 54,042 | -0.20(-2.09%) |
Jan 18, 2017 | 9.700 | 9.800 | 9.400 | 9.550 | 94,597 | -0.10(-1.04%) |
Jan 17, 2017 | 9.850 | 9.850 | 9.615 | 9.650 | 40,014 | -0.30(-3.02%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.25(+2.58%) | |
Jan 12, 2017 | 9.800 | 9.850 | 9.550 | 9.700 | 31,550 | -0.25(-2.51%) |
Jan 11, 2017 | 10.05 | 10.05 | 9.750 | 9.950 | 29,200 | -0.05(-0.50%) |
Jan 10, 2017 | 9.550 | 10.00 | 9.550 | 10.00 | 26,839 | +0.45(+4.71%) |
Jan 09, 2017 | 9.800 | 9.800 | 9.450 | 9.550 | 49,403 | -0.35(-3.54%) |
Jan 06, 2017 | 10.20 | 10.85 | 9.800 | 9.900 | 54,383 | -0.15(-1.49%) |
Jan 05, 2017 | 10.20 | 10.30 | 9.850 | 10.05 | 43,316 | -0.25(-2.43%) |
Jan 04, 2017 | 10.05 | 10.35 | 9.750 | 10.30 | 30,223 | +0.35(+3.52%) |
Jan 03, 2017 | 10.25 | 10.25 | 9.850 | 9.950 | 59,579 | -0.10(-1.00%) |
Dec 30, 2016 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Dec 29, 2016 | 10.05 | 10.20 | 10.03 | 10.10 | 28,263 | +0.10(+1.00%) |
Dec 28, 2016 | 10.40 | 10.45 | 9.900 | 10.00 | 58,563 | -0.35(-3.38%) |
Dec 27, 2016 | 10.35 | 10.55 | 10.10 | 10.35 | 36,201 | -0.05(-0.48%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.25(+2.46%) | |
Dec 22, 2016 | 10.00 | 10.20 | 9.700 | 10.15 | 49,884 | +0.15(+1.50%) |
Dec 21, 2016 | 10.05 | 10.10 | 9.650 | 10.00 | 26,742 | -0.10(-0.99%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.950 | 10.10 | 26,412 | +0.20(+2.02%) |
Dec 19, 2016 | 10.00 | 10.20 | 9.800 | 9.900 | 40,825 | -0.05(-0.50%) |
Dec 16, 2016 | 10.00 | 10.20 | 9.549 | 9.950 | 189,123 | +0.00(+0.00%) |
Dec 15, 2016 | 10.00 | 10.30 | 9.900 | 9.950 | 65,856 | +0.00(+0.00%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.900 | 9.950 | 32,525 | +0.00(+0.00%) |
Dec 13, 2016 | 10.10 | 10.20 | 9.800 | 9.950 | 40,018 | -0.05(-0.50%) |
Dec 12, 2016 | 10.25 | 10.35 | 9.549 | 10.00 | 47,940 | -0.30(-2.91%) |
Dec 09, 2016 | 10.25 | 10.75 | 9.950 | 10.30 | 81,115 | +0.10(+0.98%) |
Dec 08, 2016 | 9.750 | 10.25 | 9.650 | 10.20 | 62,323 | +0.50(+5.15%) |
Dec 07, 2016 | 9.600 | 10.00 | 9.500 | 9.700 | 69,939 | +0.15(+1.57%) |
Dec 06, 2016 | 9.400 | 9.600 | 9.200 | 9.550 | 79,503 | +0.20(+2.14%) |
Dec 05, 2016 | 9.100 | 9.400 | 9.100 | 9.350 | 44,957 | +0.35(+3.89%) |
Dec 02, 2016 | 9.200 | 9.400 | 8.850 | 9.000 | 78,990 | -0.20(-2.17%) |
Dec 01, 2016 | 9.100 | 9.300 | 9.050 | 9.200 | 68,179 | +0.05(+0.55%) |
Nov 30, 2016 | 9.350 | 9.400 | 9.150 | 9.150 | 25,305 | -0.10(-1.08%) |
Nov 29, 2016 | 9.300 | 9.450 | 9.150 | 9.250 | 41,072 | -0.05(-0.54%) |
Nov 28, 2016 | 9.400 | 9.450 | 9.150 | 9.300 | 34,167 | -0.20(-2.11%) |
Nov 25, 2016 | 9.500 | 9.550 | 9.400 | 9.500 | 13,475 | +0.00(+0.00%) |
Nov 23, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.450 | 9.500 | 9.300 | 9.500 | 60,424 | +0.10(+1.06%) |
Nov 21, 2016 | 9.250 | 9.500 | 9.150 | 9.400 | 117,415 | +0.15(+1.62%) |
Nov 18, 2016 | 8.800 | 9.300 | 8.750 | 9.250 | 126,446 | +0.45(+5.11%) |
Nov 17, 2016 | 8.550 | 8.850 | 8.363 | 8.800 | 85,380 | +0.30(+3.53%) |
Nov 16, 2016 | 8.300 | 8.500 | 7.851 | 8.500 | 56,078 | +0.20(+2.41%) |
Nov 15, 2016 | 8.250 | 8.450 | 8.200 | 8.300 | 58,149 | +0.10(+1.22%) |
Nov 14, 2016 | 8.650 | 8.750 | 8.150 | 8.200 | 122,610 | -0.35(-4.09%) |
Nov 11, 2016 | 8.350 | 8.550 | 8.300 | 8.550 | 213,368 | +0.25(+3.01%) |
Nov 10, 2016 | 8.350 | 8.450 | 8.250 | 8.300 | 135,105 | +0.00(+0.00%) |
Nov 09, 2016 | 8.100 | 8.350 | 7.500 | 8.300 | 90,726 | +0.20(+2.47%) |
Nov 08, 2016 | 8.150 | 8.150 | 8.050 | 8.100 | 53,391 | +0.10(+1.25%) |
Nov 07, 2016 | 7.850 | 8.050 | 7.800 | 8.000 | 40,596 | +0.25(+3.23%) |
Nov 04, 2016 | 7.750 | 7.850 | 7.700 | 7.750 | 28,138 | +0.05(+0.65%) |
Nov 03, 2016 | 7.750 | 7.750 | 7.600 | 7.700 | 42,318 | +0.00(+0.00%) |
Nov 02, 2016 | 7.650 | 7.850 | 7.650 | 7.700 | 43,144 | -0.05(-0.65%) |
Nov 01, 2016 | 7.700 | 7.800 | 7.650 | 7.750 | 58,864 | +0.10(+1.31%) |
Oct 31, 2016 | 7.650 | 7.700 | 7.562 | 7.650 | 71,441 | -0.05(-0.65%) |
Oct 28, 2016 | 7.750 | 7.838 | 7.650 | 7.700 | 34,221 | -0.05(-0.65%) |
Oct 27, 2016 | 7.950 | 7.950 | 7.700 | 7.750 | 43,806 | -0.10(-1.27%) |
Oct 26, 2016 | 7.900 | 8.200 | 7.850 | 7.850 | 49,865 | -0.15(-1.88%) |
Oct 25, 2016 | 8.350 | 8.400 | 7.975 | 8.000 | 51,366 | -0.30(-3.61%) |
Oct 24, 2016 | 8.350 | 8.400 | 8.200 | 8.300 | 24,714 | +0.05(+0.61%) |
Oct 21, 2016 | 8.150 | 8.400 | 8.150 | 8.250 | 45,197 | +0.00(+0.00%) |
Oct 20, 2016 | 8.350 | 8.350 | 8.150 | 8.250 | 44,605 | -0.10(-1.20%) |
Oct 19, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 105,770 | +0.20(+2.45%) |
Oct 18, 2016 | 8.100 | 8.200 | 8.000 | 8.150 | 20,624 | +0.05(+0.62%) |
Oct 17, 2016 | 8.050 | 8.150 | 8.050 | 8.100 | 17,890 | +0.00(+0.00%) |
Oct 14, 2016 | 8.140 | 8.140 | 8.010 | 8.100 | 38,951 | +0.02(+0.25%) |
Oct 13, 2016 | 8.100 | 8.190 | 8.043 | 8.080 | 69,563 | -0.08(-0.98%) |
Oct 12, 2016 | 8.130 | 8.210 | 8.070 | 8.160 | 19,881 | +0.04(+0.49%) |
Oct 11, 2016 | 8.220 | 8.230 | 8.070 | 8.120 | 35,339 | -0.06(-0.73%) |
Oct 10, 2016 | 8.190 | 8.298 | 8.131 | 8.180 | 24,096 | +0.05(+0.62%) |
Oct 07, 2016 | 8.330 | 8.330 | 8.130 | 8.130 | 44,788 | -0.14(-1.69%) |
Oct 06, 2016 | 8.130 | 8.280 | 7.980 | 8.270 | 54,128 | +0.18(+2.22%) |
Oct 05, 2016 | 8.080 | 8.230 | 8.040 | 8.090 | 64,256 | +0.01(+0.12%) |
Oct 04, 2016 | 8.110 | 8.380 | 8.070 | 8.080 | 49,857 | -0.04(-0.49%) |
Oct 03, 2016 | 8.300 | 8.300 | 7.950 | 8.120 | 70,025 | -0.14(-1.69%) |
Sep 30, 2016 | 8.000 | 8.360 | 7.930 | 8.260 | 242,936 | +0.32(+4.03%) |
Sep 29, 2016 | 8.150 | 8.180 | 7.920 | 7.940 | 46,520 | -0.20(-2.46%) |
Sep 28, 2016 | 7.960 | 8.170 | 7.960 | 8.140 | 36,919 | +0.18(+2.26%) |
Sep 27, 2016 | 7.910 | 7.979 | 7.800 | 7.960 | 53,797 | +0.10(+1.27%) |
Sep 26, 2016 | 8.050 | 8.090 | 7.850 | 7.860 | 73,382 | -0.20(-2.48%) |
Sep 23, 2016 | 8.060 | 8.269 | 7.980 | 8.060 | 108,104 | +0.06(+0.75%) |
Sep 22, 2016 | 7.950 | 8.060 | 7.880 | 8.000 | 63,606 | +0.11(+1.39%) |
Sep 21, 2016 | 7.880 | 7.990 | 7.760 | 7.890 | 38,374 | +0.01(+0.13%) |
Sep 20, 2016 | 8.440 | 8.440 | 7.870 | 7.880 | 99,534 | -0.51(-6.08%) |
Sep 19, 2016 | 8.230 | 8.680 | 8.220 | 8.390 | 216,160 | +0.26(+3.20%) |
Sep 16, 2016 | 7.790 | 8.180 | 7.670 | 8.130 | 962,914 | +0.34(+4.36%) |
Sep 15, 2016 | 7.730 | 7.800 | 7.700 | 7.790 | 98,896 | +0.09(+1.17%) |
Sep 14, 2016 | 7.790 | 7.880 | 7.680 | 7.700 | 72,153 | -0.05(-0.65%) |
Sep 13, 2016 | 7.750 | 7.810 | 7.680 | 7.750 | 112,272 | -0.04(-0.51%) |
Sep 12, 2016 | 7.650 | 7.850 | 7.650 | 7.790 | 64,535 | +0.11(+1.43%) |
Sep 09, 2016 | 7.720 | 7.757 | 7.640 | 7.680 | 139,131 | -0.08(-1.03%) |
Sep 08, 2016 | 7.930 | 7.960 | 7.710 | 7.760 | 117,509 | -0.14(-1.77%) |
Sep 07, 2016 | 7.760 | 8.010 | 7.760 | 7.900 | 80,795 | +0.14(+1.80%) |
Sep 06, 2016 | 7.960 | 7.960 | 7.670 | 7.760 | 109,434 | -0.21(-2.63%) |
Sep 02, 2016 | 7.950 | 7.970 | 7.970 | 7.970 | 40,300 | +0.07(+0.89%) |
Sep 01, 2016 | 7.970 | 7.970 | 7.730 | 7.900 | 61,969 | -0.04(-0.50%) |
Aug 31, 2016 | 7.950 | 8.060 | 7.850 | 7.940 | 58,222 | -0.09(-1.12%) |
Aug 30, 2016 | 7.990 | 8.050 | 7.990 | 8.030 | 37,218 | +0.07(+0.88%) |
Aug 29, 2016 | 7.900 | 8.050 | 7.900 | 7.960 | 31,484 | +0.05(+0.63%) |
Aug 26, 2016 | 7.870 | 8.110 | 7.860 | 7.910 | 29,012 | +0.01(+0.13%) |
Aug 25, 2016 | 7.790 | 7.910 | 7.780 | 7.900 | 21,514 | +0.06(+0.77%) |
Aug 24, 2016 | 7.750 | 7.850 | 7.730 | 7.840 | 30,887 | +0.10(+1.29%) |
Aug 23, 2016 | 7.800 | 7.970 | 7.710 | 7.740 | 106,680 | -0.02(-0.26%) |
Aug 22, 2016 | 7.740 | 7.790 | 7.670 | 7.760 | 43,764 | -0.04(-0.51%) |
Aug 19, 2016 | 7.780 | 7.850 | 7.690 | 7.800 | 72,332 | +0.01(+0.13%) |
Aug 18, 2016 | 7.810 | 7.850 | 7.650 | 7.790 | 56,735 | -0.09(-1.14%) |
Aug 17, 2016 | 8.010 | 8.070 | 7.770 | 7.880 | 44,610 | -0.14(-1.75%) |
Aug 16, 2016 | 7.890 | 8.140 | 7.860 | 8.020 | 144,215 | +0.12(+1.52%) |
Aug 15, 2016 | 7.560 | 8.000 | 7.560 | 7.900 | 145,586 | +0.40(+5.33%) |
Aug 12, 2016 | 7.460 | 7.560 | 7.370 | 7.500 | 115,333 | -0.07(-0.92%) |
Aug 11, 2016 | 7.500 | 7.640 | 7.460 | 7.570 | 60,704 | +0.08(+1.07%) |
Aug 10, 2016 | 7.610 | 7.679 | 7.400 | 7.490 | 53,115 | -0.05(-0.66%) |
Aug 09, 2016 | 7.690 | 7.750 | 7.360 | 7.540 | 143,407 | +0.30(+4.14%) |
Aug 08, 2016 | 7.220 | 7.290 | 7.180 | 7.240 | 53,474 | -0.02(-0.28%) |
Aug 05, 2016 | 7.270 | 7.380 | 7.200 | 7.260 | 90,278 | +0.02(+0.28%) |
Aug 04, 2016 | 7.280 | 7.360 | 7.060 | 7.240 | 56,176 | +0.02(+0.28%) |
Aug 03, 2016 | 6.940 | 7.260 | 6.840 | 7.220 | 49,051 | +0.25(+3.59%) |
Aug 02, 2016 | 6.990 | 7.200 | 6.900 | 6.970 | 34,869 | -0.02(-0.21%) |
Aug 01, 2016 | 7.070 | 7.070 | 6.940 | 6.985 | 45,578 | -0.07(-1.06%) |
Jul 29, 2016 | 7.160 | 7.160 | 6.970 | 7.060 | 124,666 | -0.09(-1.26%) |
Jul 28, 2016 | 7.200 | 7.260 | 7.100 | 7.150 | 49,922 | -0.04(-0.56%) |
Jul 27, 2016 | 7.190 | 7.270 | 7.120 | 7.190 | 35,835 | +0.04(+0.56%) |
Jul 26, 2016 | 7.040 | 7.330 | 7.020 | 7.150 | 64,865 | -0.11(-1.52%) |
Jul 25, 2016 | 7.200 | 7.320 | 7.150 | 7.260 | 32,257 | +0.02(+0.28%) |
Jul 22, 2016 | 7.290 | 7.370 | 7.120 | 7.240 | 48,271 | -0.05(-0.69%) |
Jul 21, 2016 | 7.338 | 7.390 | 7.210 | 7.290 | 44,814 | -0.08(-1.09%) |
Jul 20, 2016 | 7.400 | 7.410 | 7.300 | 7.370 | 19,799 | -0.02(-0.27%) |
Jul 19, 2016 | 7.460 | 7.460 | 7.340 | 7.390 | 45,981 | -0.11(-1.47%) |
Jul 18, 2016 | 7.420 | 7.610 | 7.377 | 7.500 | 58,552 | +0.10(+1.35%) |
Jul 15, 2016 | 7.430 | 7.490 | 7.161 | 7.400 | 61,999 | +0.03(+0.41%) |
Jul 14, 2016 | 7.390 | 7.440 | 7.290 | 7.370 | 67,541 | +0.03(+0.41%) |
Jul 13, 2016 | 7.380 | 7.430 | 7.290 | 7.340 | 61,238 | -0.01(-0.14%) |
Jul 12, 2016 | 7.460 | 7.505 | 7.340 | 7.350 | 94,242 | -0.02(-0.27%) |
Jul 11, 2016 | 7.410 | 7.460 | 7.320 | 7.370 | 160,449 | +0.01(+0.14%) |
Jul 08, 2016 | 7.320 | 7.390 | 7.250 | 7.360 | 130,484 | +0.11(+1.52%) |
Jul 07, 2016 | 7.140 | 7.420 | 7.090 | 7.250 | 103,707 | +0.46(+6.77%) |
Jul 05, 2016 | 7.020 | 7.100 | 6.770 | 6.790 | 56,276 | -0.31(-4.37%) |
Jul 01, 2016 | 7.280 | 7.100 | 7.100 | 7.100 | 84,700 | -0.17(-2.34%) |
Jun 30, 2016 | 6.990 | 7.300 | 6.580 | 7.270 | 162,001 | +0.32(+4.60%) |
Jun 29, 2016 | 6.740 | 6.980 | 6.685 | 6.950 | 86,862 | +0.28(+4.20%) |
Jun 28, 2016 | 6.830 | 6.910 | 6.640 | 6.670 | 99,411 | -0.07(-1.04%) |
Jun 27, 2016 | 7.050 | 7.050 | 6.650 | 6.740 | 160,750 | -0.43(-6.00%) |
Jun 24, 2016 | 7.100 | 7.280 | 7.050 | 7.170 | 297,685 | -0.28(-3.76%) |
Jun 23, 2016 | 7.420 | 7.550 | 7.390 | 7.450 | 66,812 | +0.07(+0.95%) |
Jun 22, 2016 | 7.370 | 7.500 | 7.260 | 7.380 | 86,461 | +0.05(+0.68%) |
Jun 21, 2016 | 7.290 | 7.360 | 7.200 | 7.330 | 110,689 | +0.08(+1.10%) |
Jun 20, 2016 | 7.070 | 7.370 | 6.820 | 7.250 | 125,244 | +0.28(+4.02%) |
Jun 17, 2016 | 7.000 | 7.040 | 6.880 | 6.970 | 143,751 | -0.04(-0.57%) |
Jun 16, 2016 | 7.030 | 7.230 | 6.800 | 7.010 | 124,687 | -0.08(-1.13%) |
Jun 15, 2016 | 7.050 | 7.280 | 6.940 | 7.090 | 50,708 | +0.04(+0.57%) |
Jun 14, 2016 | 7.130 | 7.230 | 6.950 | 7.050 | 79,937 | -0.10(-1.40%) |
Jun 13, 2016 | 7.290 | 7.330 | 7.120 | 7.150 | 51,194 | -0.14(-1.92%) |
Jun 10, 2016 | 7.380 | 7.380 | 7.240 | 7.290 | 58,011 | -0.15(-2.02%) |
Jun 09, 2016 | 7.480 | 7.490 | 7.310 | 7.440 | 48,606 | -0.07(-0.93%) |
Jun 08, 2016 | 7.570 | 7.630 | 7.490 | 7.510 | 56,242 | -0.08(-1.05%) |
Jun 07, 2016 | 7.530 | 7.680 | 7.460 | 7.590 | 114,382 | +0.07(+0.93%) |
Jun 06, 2016 | 7.340 | 7.600 | 7.310 | 7.520 | 116,471 | +0.19(+2.59%) |
Jun 03, 2016 | 7.370 | 7.410 | 7.200 | 7.330 | 62,625 | -0.07(-0.95%) |
Jun 02, 2016 | 7.450 | 7.450 | 7.140 | 7.400 | 87,617 | -0.11(-1.46%) |
Jun 01, 2016 | 7.140 | 7.529 | 7.050 | 7.510 | 118,595 | +0.37(+5.18%) |
May 31, 2016 | 7.300 | 7.330 | 6.983 | 7.140 | 120,569 | -0.15(-2.06%) |
May 27, 2016 | 7.350 | 7.290 | 7.290 | 7.290 | 88,800 | -0.04(-0.55%) |
May 26, 2016 | 7.390 | 7.420 | 7.280 | 7.330 | 107,714 | -0.06(-0.81%) |
May 25, 2016 | 7.500 | 7.540 | 7.260 | 7.390 | 88,388 | -0.05(-0.67%) |
May 24, 2016 | 7.140 | 7.650 | 7.110 | 7.440 | 205,752 | +0.40(+5.68%) |
May 23, 2016 | 7.140 | 7.180 | 6.960 | 7.040 | 95,875 | -0.14(-1.95%) |
May 20, 2016 | 7.050 | 7.300 | 6.990 | 7.180 | 139,921 | +0.19(+2.72%) |
May 19, 2016 | 7.070 | 7.100 | 6.930 | 6.990 | 85,409 | -0.14(-1.96%) |
May 18, 2016 | 6.900 | 7.170 | 6.860 | 7.130 | 99,149 | +0.23(+3.33%) |
May 17, 2016 | 6.960 | 7.122 | 6.770 | 6.900 | 100,302 | -0.05(-0.72%) |
May 16, 2016 | 7.030 | 7.230 | 6.900 | 6.950 | 103,359 | -0.06(-0.86%) |
May 13, 2016 | 6.980 | 7.120 | 6.830 | 7.010 | 129,837 | -0.01(-0.14%) |
May 12, 2016 | 7.070 | 7.140 | 6.820 | 7.020 | 160,897 | -0.02(-0.28%) |
May 11, 2016 | 7.340 | 7.340 | 6.910 | 7.040 | 119,369 | -0.30(-4.09%) |
May 10, 2016 | 7.340 | 7.790 | 7.255 | 7.340 | 162,535 | -0.46(-5.90%) |
May 09, 2016 | 7.390 | 7.890 | 7.340 | 7.800 | 117,708 | +0.38(+5.12%) |
May 06, 2016 | 7.100 | 7.450 | 7.030 | 7.420 | 123,779 | +0.29(+4.07%) |
May 05, 2016 | 7.250 | 7.330 | 7.070 | 7.130 | 107,582 | -0.11(-1.52%) |
May 04, 2016 | 7.170 | 7.270 | 7.120 | 7.240 | 133,446 | +0.04(+0.56%) |
May 03, 2016 | 7.250 | 7.280 | 7.130 | 7.200 | 96,901 | -0.10(-1.37%) |