Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 174,563 | -0.25(-2.69%) |
Apr 27, 2017 | 9.400 | 9.475 | 9.200 | 9.300 | 165,293 | -0.05(-0.53%) |
Apr 26, 2017 | 9.400 | 9.450 | 9.200 | 9.350 | 265,905 | -0.10(-1.06%) |
Apr 25, 2017 | 9.250 | 9.500 | 9.050 | 9.450 | 255,088 | +0.25(+2.72%) |
Apr 24, 2017 | 9.000 | 9.250 | 8.874 | 9.200 | 356,057 | +0.40(+4.55%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 176,613 | -0.05(-0.56%) |
Apr 20, 2017 | 8.750 | 8.900 | 8.700 | 8.850 | 286,995 | +0.15(+1.72%) |
Apr 19, 2017 | 8.800 | 8.800 | 8.500 | 8.700 | 235,947 | +0.00(+0.00%) |
Apr 18, 2017 | 8.450 | 8.700 | 8.450 | 8.700 | 273,664 | +0.25(+2.96%) |
Apr 17, 2017 | 8.500 | 8.625 | 8.400 | 8.450 | 204,245 | +0.00(+0.00%) |
Apr 13, 2017 | 8.550 | 8.700 | 8.400 | 8.450 | 201,886 | -0.10(-1.17%) |
Apr 12, 2017 | 8.700 | 8.900 | 8.500 | 8.550 | 344,875 | -0.15(-1.72%) |
Apr 11, 2017 | 8.650 | 8.900 | 8.650 | 8.700 | 357,729 | +0.05(+0.58%) |
Apr 10, 2017 | 8.350 | 8.800 | 8.300 | 8.650 | 452,743 | +0.30(+3.59%) |
Apr 07, 2017 | 8.100 | 8.400 | 8.000 | 8.350 | 555,340 | +0.50(+6.37%) |
Apr 06, 2017 | 7.800 | 7.950 | 7.650 | 7.850 | 477,353 | +0.00(+0.00%) |
Apr 05, 2017 | 8.150 | 8.200 | 7.750 | 7.850 | 527,091 | -0.25(-3.09%) |
Apr 04, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 264,566 | -0.05(-0.61%) |
Apr 03, 2017 | 8.150 | 8.150 | 7.950 | 8.150 | 342,663 | +0.00(+0.00%) |
Mar 31, 2017 | 8.050 | 8.250 | 7.950 | 8.150 | 527,773 | +0.10(+1.24%) |
Mar 30, 2017 | 8.350 | 8.350 | 8.000 | 8.050 | 231,028 | -0.30(-3.59%) |
Mar 29, 2017 | 8.000 | 8.400 | 7.950 | 8.350 | 272,643 | +0.30(+3.73%) |
Mar 28, 2017 | 7.950 | 8.125 | 7.900 | 8.050 | 273,059 | +0.05(+0.63%) |
Mar 27, 2017 | 7.850 | 8.050 | 7.750 | 8.000 | 234,416 | +0.05(+0.63%) |
Mar 24, 2017 | 8.100 | 8.200 | 7.950 | 7.950 | 319,226 | -0.20(-2.45%) |
Mar 23, 2017 | 7.900 | 8.225 | 7.900 | 8.150 | 272,468 | +0.25(+3.16%) |
Mar 22, 2017 | 8.000 | 8.100 | 7.800 | 7.900 | 301,849 | -0.15(-1.86%) |
Mar 21, 2017 | 8.300 | 8.300 | 7.900 | 8.050 | 265,957 | -0.15(-1.83%) |
Mar 20, 2017 | 8.100 | 8.350 | 7.950 | 8.200 | 322,277 | +0.10(+1.23%) |
Mar 17, 2017 | 8.100 | 8.250 | 8.100 | 8.100 | 943,935 | -0.05(-0.61%) |
Mar 16, 2017 | 8.050 | 8.250 | 7.910 | 8.150 | 457,796 | +0.15(+1.88%) |
Mar 15, 2017 | 8.200 | 8.200 | 7.950 | 8.000 | 614,021 | -0.20(-2.44%) |
Mar 14, 2017 | 8.250 | 8.400 | 8.000 | 8.200 | 375,159 | -0.05(-0.61%) |
Mar 13, 2017 | 8.300 | 8.400 | 8.250 | 8.250 | 314,567 | -0.10(-1.20%) |
Mar 10, 2017 | 8.400 | 8.500 | 8.250 | 8.350 | 418,697 | -0.05(-0.60%) |
Mar 09, 2017 | 8.500 | 8.600 | 8.300 | 8.400 | 333,549 | -0.05(-0.59%) |
Mar 08, 2017 | 8.550 | 8.655 | 8.300 | 8.450 | 388,625 | -0.10(-1.17%) |
Mar 07, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 267,166 | -0.20(-2.29%) |
Mar 06, 2017 | 8.900 | 8.950 | 8.550 | 8.750 | 319,140 | -0.25(-2.78%) |
Mar 03, 2017 | 9.000 | 9.100 | 8.800 | 9.000 | 267,573 | +0.00(+0.00%) |
Mar 02, 2017 | 9.100 | 9.350 | 8.950 | 9.000 | 168,621 | -0.15(-1.64%) |
Mar 01, 2017 | 8.900 | 9.175 | 8.900 | 9.150 | 223,012 | +0.35(+3.98%) |
Feb 28, 2017 | 9.000 | 9.150 | 8.700 | 8.800 | 504,083 | -0.25(-2.76%) |
Feb 27, 2017 | 8.900 | 9.150 | 8.805 | 9.050 | 194,124 | +0.10(+1.12%) |
Feb 24, 2017 | 8.900 | 9.025 | 8.750 | 8.950 | 182,399 | -0.05(-0.56%) |
Feb 23, 2017 | 8.950 | 9.050 | 8.750 | 9.000 | 300,372 | +0.00(+0.00%) |
Feb 22, 2017 | 9.000 | 9.150 | 8.850 | 9.000 | 212,384 | -0.05(-0.55%) |
Feb 21, 2017 | 9.050 | 9.125 | 8.925 | 9.050 | 258,269 | -0.10(-1.09%) |
Feb 17, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.10(+1.10%) | |
Feb 16, 2017 | 9.200 | 9.200 | 8.900 | 9.050 | 484,850 | -0.10(-1.09%) |
Feb 15, 2017 | 9.100 | 9.200 | 8.950 | 9.150 | 256,362 | +0.05(+0.55%) |
Feb 14, 2017 | 9.150 | 9.200 | 9.000 | 9.100 | 231,423 | -0.10(-1.09%) |
Feb 13, 2017 | 9.500 | 9.610 | 9.150 | 9.200 | 282,306 | -0.35(-3.66%) |
Feb 10, 2017 | 9.350 | 9.550 | 9.250 | 9.550 | 199,742 | +0.30(+3.24%) |
Feb 09, 2017 | 9.200 | 9.400 | 9.100 | 9.250 | 346,242 | +0.00(+0.00%) |
Feb 08, 2017 | 9.300 | 9.350 | 9.050 | 9.250 | 310,559 | -0.05(-0.54%) |
Feb 07, 2017 | 9.550 | 9.550 | 9.200 | 9.300 | 358,567 | -0.20(-2.11%) |
Feb 06, 2017 | 9.750 | 9.750 | 9.425 | 9.500 | 426,651 | -0.25(-2.56%) |
Feb 03, 2017 | 9.100 | 10.55 | 9.005 | 9.750 | 416,565 | -0.15(-1.52%) |
Feb 02, 2017 | 9.950 | 10.05 | 9.750 | 9.900 | 322,267 | -0.05(-0.50%) |
Feb 01, 2017 | 10.00 | 10.15 | 9.825 | 9.950 | 321,009 | +0.05(+0.51%) |
Jan 31, 2017 | 9.600 | 10.03 | 9.600 | 9.900 | 422,977 | +0.30(+3.13%) |
Jan 30, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 249,112 | -0.10(-1.03%) |
Jan 27, 2017 | 9.750 | 9.900 | 9.450 | 9.700 | 243,899 | -0.10(-1.02%) |
Jan 26, 2017 | 9.950 | 10.05 | 9.500 | 9.800 | 356,202 | -0.25(-2.49%) |
Jan 25, 2017 | 9.950 | 10.10 | 9.800 | 10.05 | 189,352 | +0.10(+1.01%) |
Jan 24, 2017 | 9.700 | 10.05 | 9.500 | 9.950 | 309,729 | +0.25(+2.58%) |
Jan 23, 2017 | 9.600 | 9.750 | 9.450 | 9.700 | 210,044 | +0.05(+0.52%) |
Jan 20, 2017 | 9.550 | 9.700 | 9.400 | 9.650 | 240,313 | +0.15(+1.58%) |
Jan 19, 2017 | 9.800 | 9.850 | 9.475 | 9.500 | 297,726 | -0.30(-3.06%) |
Jan 18, 2017 | 9.700 | 9.800 | 9.550 | 9.800 | 434,483 | +0.20(+2.08%) |
Jan 17, 2017 | 9.750 | 9.750 | 9.500 | 9.600 | 371,120 | -0.20(-2.04%) |
Jan 13, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.650 | 9.800 | 929,795 | -0.80(-7.55%) |
Jan 11, 2017 | 10.60 | 10.65 | 10.45 | 10.60 | 232,054 | -0.05(-0.47%) |
Jan 10, 2017 | 10.30 | 10.65 | 10.20 | 10.65 | 260,613 | +0.30(+2.90%) |
Jan 09, 2017 | 10.50 | 10.65 | 10.35 | 10.35 | 202,503 | -0.25(-2.36%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.55 | 10.60 | 104,325 | -0.10(-0.93%) |
Jan 05, 2017 | 10.80 | 10.90 | 10.45 | 10.70 | 398,021 | -0.25(-2.28%) |
Jan 04, 2017 | 10.70 | 10.95 | 10.50 | 10.95 | 375,944 | +0.30(+2.82%) |
Jan 03, 2017 | 10.80 | 10.98 | 10.40 | 10.65 | 321,315 | +0.00(+0.00%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.25(-2.29%) | |
Dec 29, 2016 | 10.80 | 10.93 | 10.57 | 10.90 | 174,981 | +0.15(+1.40%) |
Dec 28, 2016 | 10.90 | 10.95 | 10.43 | 10.75 | 260,063 | -0.15(-1.38%) |
Dec 27, 2016 | 10.60 | 10.95 | 10.50 | 10.90 | 123,325 | +0.30(+2.83%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
Dec 22, 2016 | 10.65 | 10.65 | 10.37 | 10.50 | 145,452 | -0.15(-1.41%) |
Dec 21, 2016 | 10.55 | 10.70 | 10.46 | 10.65 | 125,596 | +0.05(+0.47%) |
Dec 20, 2016 | 10.25 | 10.72 | 10.25 | 10.60 | 184,399 | +0.30(+2.91%) |
Dec 19, 2016 | 10.40 | 10.60 | 10.18 | 10.30 | 512,964 | -0.10(-0.96%) |
Dec 16, 2016 | 10.40 | 10.75 | 10.20 | 10.40 | 1,495,762 | +0.00(+0.00%) |
Dec 15, 2016 | 10.60 | 10.75 | 10.35 | 10.40 | 421,230 | -0.10(-0.95%) |
Dec 14, 2016 | 10.65 | 10.80 | 10.45 | 10.50 | 314,692 | -0.05(-0.47%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.50 | 10.55 | 600,516 | -0.40(-3.65%) |
Dec 12, 2016 | 11.35 | 11.55 | 10.80 | 10.95 | 1,161,671 | -0.80(-6.81%) |
Dec 09, 2016 | 11.85 | 11.85 | 11.60 | 11.75 | 620,158 | +0.00(+0.00%) |
Dec 08, 2016 | 11.30 | 12.00 | 11.05 | 11.75 | 656,416 | -0.05(-0.42%) |
Dec 07, 2016 | 11.65 | 11.95 | 11.55 | 11.80 | 374,095 | +0.05(+0.43%) |
Dec 06, 2016 | 11.45 | 11.85 | 11.41 | 11.75 | 425,549 | +0.40(+3.52%) |
Dec 05, 2016 | 11.50 | 11.70 | 11.35 | 11.35 | 310,172 | +0.05(+0.44%) |
Dec 02, 2016 | 11.65 | 11.65 | 11.20 | 11.30 | 310,558 | -0.30(-2.59%) |
Dec 01, 2016 | 11.75 | 11.90 | 11.50 | 11.60 | 347,585 | -0.05(-0.43%) |
Nov 30, 2016 | 11.20 | 11.70 | 11.05 | 11.65 | 469,772 | +0.45(+4.02%) |
Nov 29, 2016 | 11.35 | 11.80 | 11.05 | 11.20 | 349,748 | -0.05(-0.44%) |
Nov 28, 2016 | 11.45 | 11.55 | 11.06 | 11.25 | 244,494 | -0.20(-1.75%) |
Nov 25, 2016 | 11.65 | 11.73 | 11.40 | 11.45 | 84,990 | -0.20(-1.72%) |
Nov 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Nov 22, 2016 | 11.35 | 11.60 | 11.30 | 11.60 | 260,171 | +0.25(+2.20%) |
Nov 21, 2016 | 11.90 | 11.90 | 11.12 | 11.35 | 322,735 | +0.10(+0.89%) |
Nov 18, 2016 | 11.05 | 11.35 | 11.00 | 11.25 | 339,872 | +0.25(+2.27%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.75 | 11.00 | 315,086 | -0.10(-0.90%) |
Nov 16, 2016 | 11.15 | 11.30 | 10.95 | 11.10 | 344,568 | -0.05(-0.45%) |
Nov 15, 2016 | 11.10 | 11.23 | 10.93 | 11.15 | 560,324 | +0.05(+0.45%) |
Nov 14, 2016 | 11.20 | 11.25 | 10.65 | 11.10 | 582,672 | +0.15(+1.37%) |
Nov 11, 2016 | 10.50 | 11.00 | 10.50 | 10.95 | 795,744 | +0.40(+3.79%) |
Nov 10, 2016 | 10.10 | 10.70 | 10.10 | 10.55 | 772,159 | +0.55(+5.50%) |
Nov 09, 2016 | 9.600 | 10.07 | 9.460 | 10.00 | 418,049 | +0.40(+4.17%) |
Nov 08, 2016 | 9.750 | 9.800 | 9.500 | 9.600 | 250,639 | -0.20(-2.04%) |
Nov 07, 2016 | 9.800 | 9.900 | 9.650 | 9.800 | 497,734 | +0.20(+2.08%) |
Nov 04, 2016 | 9.600 | 9.750 | 9.350 | 9.600 | 203,993 | +0.05(+0.52%) |
Nov 03, 2016 | 9.650 | 9.700 | 9.550 | 9.550 | 185,008 | -0.10(-1.04%) |
Nov 02, 2016 | 9.650 | 9.800 | 9.550 | 9.650 | 345,156 | -0.10(-1.03%) |
Nov 01, 2016 | 9.850 | 9.950 | 9.650 | 9.750 | 304,810 | +0.00(+0.00%) |
Oct 31, 2016 | 9.950 | 10.20 | 9.700 | 9.750 | 608,203 | -0.24(-2.40%) |
Oct 28, 2016 | 10.26 | 10.43 | 9.950 | 9.990 | 475,042 | -0.23(-2.25%) |
Oct 27, 2016 | 10.57 | 10.64 | 10.17 | 10.22 | 672,667 | -0.21(-2.01%) |
Oct 26, 2016 | 10.55 | 10.65 | 10.32 | 10.43 | 690,113 | -0.22(-2.07%) |
Oct 25, 2016 | 10.82 | 10.88 | 10.63 | 10.65 | 566,523 | -0.17(-1.57%) |
Oct 24, 2016 | 10.91 | 11.02 | 10.78 | 10.82 | 225,091 | -0.04(-0.37%) |
Oct 21, 2016 | 10.81 | 10.98 | 10.64 | 10.86 | 158,806 | -0.09(-0.82%) |
Oct 20, 2016 | 10.81 | 10.98 | 10.81 | 10.95 | 186,398 | +0.03(+0.27%) |
Oct 19, 2016 | 10.96 | 10.96 | 10.62 | 10.92 | 157,875 | +0.03(+0.28%) |
Oct 18, 2016 | 10.95 | 11.00 | 10.84 | 10.89 | 341,539 | +0.09(+0.83%) |
Oct 17, 2016 | 10.86 | 10.93 | 10.66 | 10.80 | 189,421 | -0.10(-0.92%) |
Oct 14, 2016 | 10.97 | 10.99 | 10.65 | 10.90 | 273,615 | -0.03(-0.27%) |
Oct 13, 2016 | 10.93 | 11.02 | 10.78 | 10.93 | 384,119 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.96 | 10.51 | 10.93 | 352,123 | +0.32(+3.02%) |
Oct 11, 2016 | 10.60 | 10.74 | 10.07 | 10.61 | 256,844 | -0.04(-0.38%) |
Oct 10, 2016 | 10.57 | 10.68 | 10.46 | 10.65 | 213,291 | +0.19(+1.82%) |
Oct 07, 2016 | 10.54 | 10.66 | 10.34 | 10.46 | 476,714 | -0.10(-0.95%) |
Oct 06, 2016 | 10.79 | 10.79 | 10.46 | 10.56 | 220,757 | -0.29(-2.67%) |
Oct 05, 2016 | 10.87 | 11.03 | 10.82 | 10.85 | 338,937 | +0.11(+1.02%) |
Oct 04, 2016 | 11.09 | 11.12 | 10.67 | 10.74 | 390,317 | -0.40(-3.59%) |
Oct 03, 2016 | 11.09 | 11.33 | 10.99 | 11.14 | 561,238 | +0.08(+0.72%) |
Sep 30, 2016 | 10.95 | 11.12 | 10.71 | 11.06 | 1,083,019 | +0.26(+2.41%) |
Sep 29, 2016 | 10.38 | 10.92 | 10.31 | 10.80 | 1,052,666 | +0.45(+4.35%) |
Sep 28, 2016 | 9.890 | 10.42 | 9.540 | 10.35 | 909,472 | +0.52(+5.29%) |
Sep 27, 2016 | 9.900 | 9.982 | 9.720 | 9.830 | 352,561 | -0.11(-1.11%) |
Sep 26, 2016 | 10.02 | 10.07 | 9.870 | 9.940 | 412,181 | -0.18(-1.78%) |
Sep 23, 2016 | 9.900 | 10.26 | 9.781 | 10.12 | 472,919 | +0.22(+2.22%) |
Sep 22, 2016 | 10.06 | 10.06 | 9.870 | 9.900 | 643,679 | -0.09(-0.90%) |
Sep 21, 2016 | 10.03 | 10.19 | 9.800 | 9.990 | 366,435 | +0.01(+0.10%) |
Sep 20, 2016 | 10.12 | 10.22 | 9.800 | 9.980 | 350,702 | -0.04(-0.40%) |
Sep 19, 2016 | 10.14 | 10.31 | 9.870 | 10.02 | 634,988 | -0.04(-0.40%) |
Sep 16, 2016 | 10.23 | 10.26 | 10.05 | 10.06 | 692,571 | -0.15(-1.47%) |
Sep 15, 2016 | 9.910 | 10.25 | 9.880 | 10.21 | 517,553 | +0.34(+3.44%) |
Sep 14, 2016 | 10.01 | 10.04 | 9.750 | 9.870 | 478,783 | -0.10(-1.00%) |
Sep 13, 2016 | 10.19 | 10.27 | 9.850 | 9.970 | 626,011 | -0.30(-2.92%) |
Sep 12, 2016 | 9.700 | 10.34 | 9.550 | 10.27 | 493,537 | +0.42(+4.26%) |
Sep 09, 2016 | 10.30 | 10.33 | 9.820 | 9.850 | 557,178 | -0.53(-5.11%) |
Sep 08, 2016 | 10.51 | 10.55 | 10.37 | 10.38 | 314,581 | -0.09(-0.86%) |
Sep 07, 2016 | 10.49 | 10.56 | 10.40 | 10.47 | 533,944 | -0.02(-0.19%) |
Sep 06, 2016 | 10.48 | 10.62 | 10.33 | 10.49 | 393,153 | -0.05(-0.47%) |
Sep 02, 2016 | 10.17 | 10.54 | 10.54 | 10.54 | 406,500 | +0.37(+3.64%) |
Sep 01, 2016 | 10.34 | 10.39 | 10.02 | 10.17 | 331,677 | -0.18(-1.74%) |
Aug 31, 2016 | 10.32 | 10.42 | 10.10 | 10.35 | 675,038 | +0.07(+0.68%) |
Aug 30, 2016 | 10.13 | 10.44 | 10.12 | 10.28 | 295,905 | +0.12(+1.18%) |
Aug 29, 2016 | 10.01 | 10.17 | 9.990 | 10.16 | 259,858 | +0.19(+1.91%) |
Aug 26, 2016 | 10.14 | 10.16 | 9.900 | 9.970 | 252,018 | -0.13(-1.29%) |
Aug 25, 2016 | 9.920 | 10.23 | 9.920 | 10.10 | 277,762 | +0.18(+1.81%) |
Aug 24, 2016 | 10.30 | 10.43 | 9.870 | 9.920 | 323,118 | -0.42(-4.06%) |
Aug 23, 2016 | 10.36 | 10.48 | 10.12 | 10.34 | 439,489 | +0.03(+0.29%) |
Aug 22, 2016 | 10.14 | 10.33 | 9.960 | 10.31 | 262,662 | +0.16(+1.58%) |
Aug 19, 2016 | 10.04 | 10.18 | 9.940 | 10.15 | 341,672 | +0.07(+0.69%) |
Aug 18, 2016 | 9.990 | 10.08 | 9.900 | 10.08 | 644,257 | +0.12(+1.20%) |
Aug 17, 2016 | 9.670 | 10.21 | 9.550 | 9.960 | 987,405 | +0.66(+7.10%) |
Aug 16, 2016 | 9.590 | 9.590 | 9.280 | 9.300 | 397,601 | -0.34(-3.53%) |
Aug 15, 2016 | 9.070 | 9.675 | 9.070 | 9.640 | 632,747 | +0.58(+6.40%) |
Aug 12, 2016 | 9.190 | 9.300 | 9.010 | 9.060 | 584,016 | -0.14(-1.52%) |
Aug 11, 2016 | 9.260 | 9.470 | 8.830 | 9.200 | 391,648 | +0.04(+0.44%) |
Aug 10, 2016 | 9.280 | 9.360 | 9.110 | 9.160 | 608,185 | -0.14(-1.51%) |
Aug 09, 2016 | 9.230 | 9.620 | 9.230 | 9.300 | 352,681 | -0.06(-0.64%) |
Aug 08, 2016 | 9.320 | 9.610 | 9.300 | 9.360 | 252,424 | +0.09(+0.97%) |
Aug 05, 2016 | 9.300 | 9.450 | 9.210 | 9.270 | 385,701 | +0.00(+0.00%) |
Aug 04, 2016 | 9.400 | 9.760 | 9.140 | 9.270 | 437,937 | -0.02(-0.22%) |
Aug 03, 2016 | 9.080 | 9.290 | 9.000 | 9.290 | 759,250 | +0.20(+2.20%) |
Aug 02, 2016 | 9.060 | 9.190 | 8.960 | 9.090 | 289,079 | +0.05(+0.55%) |
Aug 01, 2016 | 9.080 | 9.270 | 8.940 | 9.040 | 231,210 | -0.02(-0.22%) |
Jul 29, 2016 | 8.930 | 9.200 | 8.920 | 9.060 | 276,618 | -0.06(-0.66%) |
Jul 28, 2016 | 9.120 | 9.310 | 9.090 | 9.120 | 229,212 | -0.13(-1.41%) |
Jul 27, 2016 | 9.150 | 9.420 | 9.030 | 9.250 | 283,633 | +0.10(+1.09%) |
Jul 26, 2016 | 9.070 | 9.340 | 8.960 | 9.150 | 378,302 | +0.10(+1.10%) |
Jul 25, 2016 | 9.230 | 9.240 | 8.970 | 9.050 | 247,749 | -0.22(-2.37%) |
Jul 22, 2016 | 9.110 | 9.320 | 8.960 | 9.270 | 418,241 | +0.12(+1.31%) |
Jul 21, 2016 | 9.380 | 9.520 | 9.130 | 9.150 | 452,474 | -0.17(-1.82%) |
Jul 20, 2016 | 9.630 | 9.630 | 9.310 | 9.320 | 451,468 | -0.25(-2.61%) |
Jul 19, 2016 | 9.520 | 9.770 | 9.338 | 9.570 | 567,548 | -0.07(-0.73%) |
Jul 18, 2016 | 9.760 | 9.830 | 9.580 | 9.640 | 397,424 | -0.16(-1.63%) |
Jul 15, 2016 | 9.600 | 9.800 | 9.460 | 9.800 | 831,377 | +0.30(+3.16%) |
Jul 14, 2016 | 9.520 | 9.590 | 9.270 | 9.500 | 811,547 | +0.06(+0.64%) |
Jul 13, 2016 | 9.750 | 9.750 | 9.310 | 9.440 | 698,154 | -0.22(-2.28%) |
Jul 12, 2016 | 9.380 | 9.730 | 9.377 | 9.660 | 823,960 | +0.42(+4.55%) |
Jul 11, 2016 | 9.000 | 9.270 | 8.900 | 9.240 | 761,757 | +0.27(+3.01%) |
Jul 08, 2016 | 8.880 | 9.180 | 8.850 | 8.970 | 1,648,820 | +0.07(+0.79%) |
Jul 07, 2016 | 8.830 | 9.340 | 8.540 | 8.900 | 2,281,495 | +1.50(+20.27%) |
Jul 05, 2016 | 7.610 | 7.660 | 7.260 | 7.400 | 505,138 | -0.20(-2.63%) |
Jul 01, 2016 | 7.520 | 7.600 | 7.600 | 7.600 | 440,000 | +0.04(+0.53%) |
Jun 30, 2016 | 7.390 | 7.586 | 7.030 | 7.560 | 598,379 | +0.22(+3.00%) |
Jun 29, 2016 | 7.120 | 7.380 | 7.090 | 7.340 | 499,598 | +0.33(+4.71%) |
Jun 28, 2016 | 6.780 | 7.100 | 6.780 | 7.010 | 399,241 | +0.16(+2.34%) |
Jun 27, 2016 | 7.450 | 7.450 | 6.660 | 6.850 | 680,268 | -0.65(-8.67%) |
Jun 24, 2016 | 7.100 | 7.500 | 6.950 | 7.500 | 1,130,358 | +0.02(+0.27%) |
Jun 23, 2016 | 7.110 | 7.500 | 7.030 | 7.480 | 620,503 | +0.49(+7.01%) |
Jun 22, 2016 | 7.200 | 7.200 | 6.920 | 6.990 | 558,095 | -0.22(-3.05%) |
Jun 21, 2016 | 6.990 | 7.230 | 6.945 | 7.210 | 367,127 | +0.05(+0.70%) |
Jun 20, 2016 | 6.950 | 7.220 | 6.930 | 7.160 | 439,313 | +0.31(+4.53%) |
Jun 17, 2016 | 6.590 | 6.920 | 6.580 | 6.850 | 682,102 | +0.27(+4.10%) |
Jun 16, 2016 | 6.300 | 6.580 | 6.260 | 6.580 | 543,257 | +0.19(+2.97%) |
Jun 15, 2016 | 6.420 | 6.670 | 6.340 | 6.390 | 419,230 | +0.05(+0.79%) |
Jun 14, 2016 | 6.500 | 6.680 | 6.280 | 6.340 | 300,249 | -0.17(-2.61%) |
Jun 13, 2016 | 6.530 | 6.730 | 6.490 | 6.510 | 229,894 | -0.08(-1.21%) |
Jun 10, 2016 | 6.680 | 6.870 | 6.500 | 6.590 | 264,198 | -0.10(-1.49%) |
Jun 09, 2016 | 6.970 | 7.050 | 6.690 | 6.690 | 392,444 | -0.27(-3.88%) |
Jun 08, 2016 | 7.100 | 7.130 | 6.950 | 6.960 | 373,962 | -0.11(-1.56%) |
Jun 07, 2016 | 7.130 | 7.240 | 6.990 | 7.070 | 471,338 | -0.06(-0.84%) |
Jun 06, 2016 | 6.790 | 7.150 | 6.740 | 7.130 | 1,206,028 | +0.36(+5.32%) |
Jun 03, 2016 | 6.840 | 6.870 | 6.610 | 6.770 | 521,929 | -0.08(-1.17%) |
Jun 02, 2016 | 6.580 | 6.900 | 6.580 | 6.850 | 459,571 | +0.07(+1.03%) |
Jun 01, 2016 | 6.680 | 6.820 | 6.410 | 6.780 | 533,632 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.880 | 6.630 | 6.780 | 508,365 | +0.13(+1.95%) |
May 27, 2016 | 6.600 | 6.650 | 6.650 | 6.650 | 318,600 | +0.07(+1.06%) |
May 26, 2016 | 6.750 | 6.760 | 6.410 | 6.580 | 543,833 | -0.15(-2.23%) |
May 25, 2016 | 6.810 | 6.940 | 6.710 | 6.730 | 973,816 | +0.03(+0.45%) |
May 24, 2016 | 6.670 | 6.840 | 6.513 | 6.700 | 814,468 | +0.13(+1.98%) |
May 23, 2016 | 6.270 | 6.690 | 6.270 | 6.570 | 710,960 | +0.30(+4.78%) |
May 20, 2016 | 6.090 | 6.420 | 6.030 | 6.270 | 798,733 | +0.24(+3.98%) |
May 19, 2016 | 5.880 | 6.140 | 5.845 | 6.030 | 415,586 | +0.11(+1.86%) |
May 18, 2016 | 5.920 | 6.160 | 5.855 | 5.920 | 377,200 | +0.01(+0.17%) |
May 17, 2016 | 5.810 | 6.130 | 5.690 | 5.910 | 888,282 | +0.10(+1.72%) |
May 16, 2016 | 5.730 | 6.000 | 5.700 | 5.810 | 607,575 | +0.12(+2.11%) |
May 13, 2016 | 5.560 | 6.020 | 5.510 | 5.690 | 867,235 | +0.13(+2.34%) |
May 12, 2016 | 5.890 | 5.970 | 5.420 | 5.560 | 1,079,591 | -0.29(-4.96%) |
May 11, 2016 | 5.410 | 6.170 | 5.410 | 5.850 | 1,474,763 | +0.42(+7.73%) |
May 10, 2016 | 4.590 | 5.920 | 4.400 | 5.430 | 2,185,700 | +0.67(+14.08%) |
May 09, 2016 | 4.870 | 4.900 | 4.670 | 4.760 | 357,044 | -0.10(-2.06%) |
May 06, 2016 | 4.630 | 4.860 | 4.585 | 4.860 | 447,601 | +0.22(+4.74%) |
May 05, 2016 | 4.870 | 4.910 | 4.640 | 4.640 | 250,457 | -0.20(-4.13%) |
May 04, 2016 | 4.800 | 4.960 | 4.765 | 4.840 | 256,234 | -0.03(-0.62%) |
May 03, 2016 | 4.900 | 5.000 | 4.700 | 4.870 | 340,224 | -0.11(-2.21%) |