Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.620 | 8.780 | 8.490 | 8.560 | 242,137 | -0.05(-0.58%) |
Apr 27, 2017 | 8.650 | 8.800 | 8.490 | 8.610 | 404,052 | -0.02(-0.23%) |
Apr 26, 2017 | 8.330 | 8.660 | 8.290 | 8.630 | 592,569 | +0.32(+3.85%) |
Apr 25, 2017 | 8.330 | 8.580 | 8.270 | 8.310 | 464,803 | +0.04(+0.48%) |
Apr 24, 2017 | 8.230 | 8.400 | 8.130 | 8.270 | 547,651 | +0.15(+1.85%) |
Apr 21, 2017 | 8.250 | 8.320 | 7.920 | 8.120 | 326,768 | -0.13(-1.58%) |
Apr 20, 2017 | 8.100 | 8.400 | 8.040 | 8.250 | 391,573 | +0.19(+2.36%) |
Apr 19, 2017 | 8.350 | 8.620 | 8.050 | 8.060 | 556,151 | -0.27(-3.24%) |
Apr 18, 2017 | 8.150 | 8.340 | 7.980 | 8.330 | 385,097 | +0.12(+1.46%) |
Apr 17, 2017 | 7.870 | 8.220 | 7.870 | 8.210 | 468,414 | +0.35(+4.45%) |
Apr 13, 2017 | 7.690 | 8.070 | 7.670 | 7.860 | 463,780 | +0.10(+1.29%) |
Apr 12, 2017 | 7.810 | 7.880 | 7.550 | 7.760 | 547,995 | -0.02(-0.26%) |
Apr 11, 2017 | 7.770 | 7.930 | 7.610 | 7.780 | 354,600 | +0.01(+0.13%) |
Apr 10, 2017 | 7.830 | 8.000 | 7.700 | 7.770 | 259,555 | -0.07(-0.89%) |
Apr 07, 2017 | 7.760 | 7.880 | 7.610 | 7.840 | 420,735 | +0.06(+0.77%) |
Apr 06, 2017 | 7.840 | 7.950 | 7.590 | 7.780 | 526,891 | -0.03(-0.38%) |
Apr 05, 2017 | 7.910 | 8.100 | 7.700 | 7.810 | 597,443 | -0.07(-0.89%) |
Apr 04, 2017 | 8.060 | 8.240 | 7.810 | 7.880 | 411,160 | -0.20(-2.48%) |
Apr 03, 2017 | 8.210 | 8.500 | 8.070 | 8.080 | 315,616 | -0.09(-1.10%) |
Mar 31, 2017 | 8.050 | 8.250 | 7.910 | 8.170 | 316,055 | +0.11(+1.36%) |
Mar 30, 2017 | 8.280 | 8.359 | 7.820 | 8.060 | 583,393 | -0.20(-2.42%) |
Mar 29, 2017 | 7.890 | 8.420 | 7.820 | 8.260 | 606,204 | +0.38(+4.82%) |
Mar 28, 2017 | 8.090 | 8.150 | 7.740 | 7.880 | 455,959 | -0.19(-2.35%) |
Mar 27, 2017 | 7.820 | 8.120 | 7.600 | 8.070 | 506,376 | +0.13(+1.64%) |
Mar 24, 2017 | 7.890 | 8.020 | 7.660 | 7.940 | 513,443 | +0.08(+1.02%) |
Mar 23, 2017 | 7.800 | 7.980 | 7.710 | 7.860 | 545,042 | +0.16(+2.08%) |
Mar 22, 2017 | 7.800 | 7.900 | 7.360 | 7.700 | 912,223 | -0.12(-1.53%) |
Mar 21, 2017 | 8.590 | 8.650 | 7.790 | 7.820 | 1,156,716 | -0.69(-8.11%) |
Mar 20, 2017 | 8.490 | 8.620 | 8.260 | 8.510 | 699,760 | +0.01(+0.12%) |
Mar 17, 2017 | 8.720 | 8.805 | 8.500 | 8.500 | 593,625 | -0.31(-3.52%) |
Mar 16, 2017 | 8.760 | 8.860 | 8.560 | 8.810 | 510,356 | +0.04(+0.46%) |
Mar 15, 2017 | 8.760 | 8.860 | 8.310 | 8.770 | 752,703 | +0.21(+2.45%) |
Mar 14, 2017 | 8.860 | 9.050 | 8.480 | 8.560 | 734,372 | -0.35(-3.93%) |
Mar 13, 2017 | 8.830 | 9.030 | 8.710 | 8.910 | 515,160 | +0.04(+0.45%) |
Mar 10, 2017 | 8.870 | 8.990 | 8.560 | 8.870 | 494,896 | +0.12(+1.37%) |
Mar 09, 2017 | 8.660 | 8.920 | 8.420 | 8.750 | 575,067 | +0.13(+1.51%) |
Mar 08, 2017 | 8.750 | 9.120 | 8.510 | 8.620 | 716,201 | -0.15(-1.71%) |
Mar 07, 2017 | 9.560 | 9.630 | 8.720 | 8.770 | 1,553,748 | -0.83(-8.65%) |
Mar 06, 2017 | 9.790 | 10.06 | 9.510 | 9.600 | 1,812,109 | +0.38(+4.12%) |
Mar 03, 2017 | 9.200 | 9.440 | 9.110 | 9.220 | 539,693 | +0.02(+0.16%) |
Mar 02, 2017 | 9.230 | 9.470 | 9.020 | 9.205 | 792,611 | +0.07(+0.82%) |
Mar 01, 2017 | 9.000 | 9.280 | 8.860 | 9.130 | 730,870 | +0.34(+3.87%) |
Feb 28, 2017 | 9.000 | 9.370 | 8.750 | 8.790 | 697,768 | -0.24(-2.66%) |
Feb 27, 2017 | 8.550 | 9.490 | 8.550 | 9.030 | 1,838,314 | +0.57(+6.74%) |
Feb 24, 2017 | 8.440 | 8.600 | 8.380 | 8.460 | 394,502 | -0.11(-1.28%) |
Feb 23, 2017 | 8.790 | 8.820 | 8.510 | 8.570 | 366,346 | -0.16(-1.83%) |
Feb 22, 2017 | 8.970 | 9.060 | 8.670 | 8.730 | 542,605 | -0.27(-3.00%) |
Feb 21, 2017 | 9.200 | 9.340 | 8.960 | 9.000 | 383,024 | -0.16(-1.75%) |
Feb 17, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.23(+2.58%) | |
Feb 16, 2017 | 9.080 | 9.150 | 8.770 | 8.930 | 444,878 | -0.15(-1.65%) |
Feb 15, 2017 | 9.100 | 9.240 | 8.980 | 9.080 | 422,684 | -0.01(-0.11%) |
Feb 14, 2017 | 8.690 | 9.240 | 8.660 | 9.090 | 525,112 | +0.35(+4.00%) |
Feb 13, 2017 | 8.890 | 9.070 | 8.670 | 8.740 | 472,783 | -0.16(-1.80%) |
Feb 10, 2017 | 9.040 | 9.330 | 8.890 | 8.900 | 360,406 | -0.11(-1.22%) |
Feb 09, 2017 | 8.970 | 9.280 | 8.960 | 9.010 | 440,438 | +0.03(+0.33%) |
Feb 08, 2017 | 9.050 | 9.320 | 8.685 | 8.980 | 529,984 | -0.17(-1.86%) |
Feb 07, 2017 | 9.400 | 9.480 | 9.030 | 9.150 | 730,777 | -0.23(-2.45%) |
Feb 06, 2017 | 9.180 | 9.440 | 8.970 | 9.380 | 819,787 | +0.18(+1.96%) |
Feb 03, 2017 | 9.030 | 9.300 | 8.850 | 9.200 | 745,970 | +0.22(+2.45%) |
Feb 02, 2017 | 8.990 | 9.180 | 8.730 | 8.980 | 377,923 | -0.03(-0.33%) |
Feb 01, 2017 | 9.100 | 9.180 | 8.900 | 9.010 | 413,548 | +0.05(+0.56%) |
Jan 31, 2017 | 8.690 | 9.050 | 8.300 | 8.960 | 765,453 | +0.21(+2.40%) |
Jan 30, 2017 | 8.950 | 9.030 | 8.600 | 8.750 | 385,424 | -0.30(-3.31%) |
Jan 27, 2017 | 8.800 | 9.070 | 8.660 | 9.050 | 463,796 | +0.28(+3.19%) |
Jan 26, 2017 | 8.670 | 9.100 | 8.550 | 8.770 | 710,512 | +0.05(+0.57%) |
Jan 25, 2017 | 8.570 | 8.800 | 8.430 | 8.720 | 617,671 | +0.23(+2.71%) |
Jan 24, 2017 | 8.150 | 8.520 | 7.900 | 8.490 | 685,631 | +0.38(+4.69%) |
Jan 23, 2017 | 8.170 | 8.310 | 7.900 | 8.110 | 755,397 | -0.12(-1.46%) |
Jan 20, 2017 | 8.560 | 8.650 | 8.100 | 8.230 | 734,999 | -0.27(-3.18%) |
Jan 19, 2017 | 9.290 | 9.400 | 8.500 | 8.500 | 754,020 | -0.62(-6.80%) |
Jan 18, 2017 | 8.860 | 9.200 | 8.500 | 9.120 | 715,811 | +0.30(+3.40%) |
Jan 17, 2017 | 9.360 | 9.740 | 8.780 | 8.820 | 988,337 | -0.41(-4.44%) |
Jan 13, 2017 | 9.230 | 9.230 | 9.230 | 0 | +0.37(+4.18%) | |
Jan 12, 2017 | 8.660 | 9.170 | 8.500 | 8.860 | 983,450 | +0.09(+1.03%) |
Jan 11, 2017 | 8.240 | 9.310 | 7.950 | 8.770 | 1,689,163 | +0.52(+6.30%) |
Jan 10, 2017 | 8.470 | 8.600 | 8.030 | 8.250 | 753,142 | -0.17(-2.02%) |
Jan 09, 2017 | 8.360 | 8.560 | 8.130 | 8.420 | 669,890 | +0.19(+2.31%) |
Jan 06, 2017 | 7.890 | 8.590 | 7.754 | 8.230 | 808,466 | +0.35(+4.44%) |
Jan 05, 2017 | 7.990 | 8.100 | 7.580 | 7.880 | 512,989 | -0.06(-0.76%) |
Jan 04, 2017 | 7.580 | 7.950 | 7.450 | 7.940 | 687,914 | +0.45(+6.01%) |
Jan 03, 2017 | 7.250 | 7.530 | 7.200 | 7.490 | 598,693 | +0.33(+4.61%) |
Dec 30, 2016 | 7.160 | 7.160 | 7.160 | 0 | +0.03(+0.42%) | |
Dec 29, 2016 | 7.250 | 7.290 | 7.000 | 7.130 | 780,448 | -0.13(-1.79%) |
Dec 28, 2016 | 7.520 | 7.680 | 7.180 | 7.260 | 427,797 | -0.28(-3.71%) |
Dec 27, 2016 | 7.700 | 8.000 | 7.410 | 7.540 | 694,891 | -0.08(-1.05%) |
Dec 23, 2016 | 7.620 | 7.620 | 7.620 | 0 | +0.41(+5.69%) | |
Dec 22, 2016 | 7.840 | 7.890 | 7.074 | 7.210 | 1,200,609 | -0.65(-8.27%) |
Dec 21, 2016 | 8.040 | 8.250 | 7.800 | 7.860 | 965,395 | -0.18(-2.24%) |
Dec 20, 2016 | 8.060 | 8.340 | 8.000 | 8.040 | 509,883 | +0.02(+0.25%) |
Dec 19, 2016 | 8.180 | 8.360 | 7.960 | 8.020 | 590,855 | -0.14(-1.72%) |
Dec 16, 2016 | 8.000 | 8.310 | 8.000 | 8.160 | 693,542 | +0.04(+0.49%) |
Dec 15, 2016 | 8.220 | 8.280 | 7.970 | 8.120 | 1,054,301 | +0.00(+0.00%) |
Dec 14, 2016 | 8.560 | 8.750 | 8.021 | 8.120 | 733,209 | -0.43(-5.03%) |
Dec 13, 2016 | 8.860 | 8.900 | 8.470 | 8.550 | 390,983 | -0.26(-2.95%) |
Dec 12, 2016 | 8.830 | 9.010 | 8.640 | 8.810 | 477,826 | -0.11(-1.23%) |
Dec 09, 2016 | 8.920 | 9.270 | 8.760 | 8.920 | 569,088 | +0.09(+1.02%) |
Dec 08, 2016 | 8.600 | 8.840 | 8.430 | 8.830 | 346,711 | +0.22(+2.56%) |
Dec 07, 2016 | 8.780 | 8.850 | 8.400 | 8.610 | 618,465 | -0.30(-3.37%) |
Dec 06, 2016 | 8.600 | 8.930 | 8.300 | 8.910 | 575,913 | +0.29(+3.36%) |
Dec 05, 2016 | 8.320 | 8.650 | 8.250 | 8.620 | 633,318 | +0.37(+4.48%) |
Dec 02, 2016 | 7.970 | 8.420 | 7.810 | 8.250 | 422,774 | +0.23(+2.87%) |
Dec 01, 2016 | 8.330 | 8.390 | 7.950 | 8.020 | 852,048 | -0.29(-3.49%) |
Nov 30, 2016 | 9.000 | 9.090 | 8.310 | 8.310 | 742,440 | -0.25(-2.92%) |
Nov 29, 2016 | 8.830 | 8.910 | 8.420 | 8.560 | 824,915 | -0.34(-3.82%) |
Nov 28, 2016 | 9.440 | 9.540 | 8.900 | 8.900 | 488,215 | -0.62(-6.51%) |
Nov 25, 2016 | 9.650 | 9.675 | 9.300 | 9.520 | 243,811 | -0.08(-0.83%) |
Nov 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.10(-1.03%) | |
Nov 22, 2016 | 9.960 | 10.00 | 9.560 | 9.700 | 377,281 | -0.22(-2.22%) |
Nov 21, 2016 | 9.800 | 10.10 | 9.780 | 9.920 | 430,876 | +0.12(+1.22%) |
Nov 18, 2016 | 9.720 | 9.860 | 9.550 | 9.800 | 392,104 | +0.04(+0.41%) |
Nov 17, 2016 | 9.770 | 9.880 | 9.541 | 9.760 | 350,088 | -0.06(-0.61%) |
Nov 16, 2016 | 10.05 | 10.65 | 9.770 | 9.820 | 811,354 | -0.21(-2.09%) |
Nov 15, 2016 | 9.750 | 10.10 | 9.110 | 10.03 | 1,140,880 | +0.20(+2.03%) |
Nov 14, 2016 | 10.05 | 10.10 | 9.750 | 9.830 | 825,147 | -0.29(-2.87%) |
Nov 11, 2016 | 10.52 | 10.69 | 9.960 | 10.12 | 813,182 | -0.18(-1.75%) |
Nov 10, 2016 | 10.04 | 10.88 | 10.01 | 10.30 | 825,887 | +0.16(+1.58%) |
Nov 09, 2016 | 9.750 | 10.29 | 9.670 | 10.14 | 883,983 | +0.68(+7.19%) |
Nov 08, 2016 | 9.020 | 9.810 | 8.921 | 9.460 | 780,207 | +0.21(+2.27%) |
Nov 07, 2016 | 8.830 | 9.320 | 8.610 | 9.250 | 1,037,442 | +0.65(+7.56%) |
Nov 04, 2016 | 7.680 | 8.660 | 7.630 | 8.600 | 1,090,750 | +0.89(+11.54%) |
Nov 03, 2016 | 8.210 | 8.220 | 7.650 | 7.710 | 671,968 | -0.50(-6.09%) |
Nov 02, 2016 | 8.650 | 8.739 | 8.150 | 8.210 | 818,418 | -0.44(-5.09%) |
Nov 01, 2016 | 8.070 | 8.850 | 8.000 | 8.650 | 1,279,257 | +0.56(+6.92%) |
Oct 31, 2016 | 8.020 | 8.165 | 7.870 | 8.090 | 356,408 | +0.07(+0.87%) |
Oct 28, 2016 | 7.850 | 8.170 | 7.607 | 8.020 | 630,528 | +0.15(+1.91%) |
Oct 27, 2016 | 8.370 | 8.450 | 7.790 | 7.870 | 636,112 | -0.37(-4.49%) |
Oct 26, 2016 | 8.430 | 8.530 | 8.090 | 8.240 | 519,980 | -0.16(-1.90%) |
Oct 25, 2016 | 8.840 | 8.980 | 8.361 | 8.400 | 655,735 | -0.41(-4.65%) |
Oct 24, 2016 | 8.830 | 9.070 | 8.558 | 8.810 | 1,472,241 | -0.33(-3.61%) |
Oct 21, 2016 | 9.070 | 9.485 | 9.000 | 9.140 | 642,925 | -0.07(-0.76%) |
Oct 20, 2016 | 9.050 | 9.250 | 8.810 | 9.210 | 602,569 | +0.40(+4.54%) |
Oct 19, 2016 | 8.930 | 8.960 | 8.475 | 8.810 | 535,939 | -0.15(-1.67%) |
Oct 18, 2016 | 9.120 | 9.370 | 8.840 | 8.960 | 644,892 | -0.03(-0.33%) |
Oct 17, 2016 | 8.920 | 9.150 | 8.580 | 8.990 | 904,462 | +0.11(+1.24%) |
Oct 14, 2016 | 9.670 | 9.690 | 8.830 | 8.880 | 1,155,754 | -0.52(-5.53%) |
Oct 13, 2016 | 9.650 | 9.700 | 9.080 | 9.400 | 1,528,261 | -0.39(-3.98%) |
Oct 12, 2016 | 10.24 | 10.37 | 9.680 | 9.790 | 1,037,295 | -0.48(-4.67%) |
Oct 11, 2016 | 10.96 | 11.14 | 10.18 | 10.27 | 941,675 | -0.90(-8.06%) |
Oct 10, 2016 | 10.82 | 11.25 | 10.70 | 11.17 | 481,917 | +0.45(+4.20%) |
Oct 07, 2016 | 11.00 | 11.15 | 10.43 | 10.72 | 781,018 | -0.32(-2.90%) |
Oct 06, 2016 | 11.95 | 12.09 | 10.98 | 11.04 | 809,435 | -0.86(-7.23%) |
Oct 05, 2016 | 12.11 | 12.66 | 11.71 | 11.90 | 1,185,846 | -0.16(-1.33%) |
Oct 04, 2016 | 11.02 | 12.41 | 10.94 | 12.06 | 1,659,763 | +1.10(+10.04%) |
Oct 03, 2016 | 10.68 | 10.97 | 10.45 | 10.96 | 424,996 | +0.27(+2.53%) |
Sep 30, 2016 | 10.50 | 10.77 | 10.14 | 10.69 | 631,765 | +0.30(+2.89%) |
Sep 29, 2016 | 10.80 | 10.87 | 10.36 | 10.39 | 679,714 | -0.52(-4.77%) |
Sep 28, 2016 | 10.82 | 11.03 | 10.52 | 10.91 | 632,887 | +0.10(+0.93%) |
Sep 27, 2016 | 10.50 | 10.94 | 10.47 | 10.81 | 527,687 | +0.27(+2.56%) |
Sep 26, 2016 | 10.69 | 11.20 | 10.49 | 10.54 | 737,956 | -0.26(-2.41%) |
Sep 23, 2016 | 10.89 | 11.05 | 10.67 | 10.80 | 613,033 | -0.18(-1.64%) |
Sep 22, 2016 | 11.08 | 11.25 | 10.80 | 10.98 | 736,310 | +0.01(+0.09%) |
Sep 21, 2016 | 10.56 | 11.00 | 10.43 | 10.97 | 765,154 | +0.41(+3.88%) |
Sep 20, 2016 | 10.49 | 10.80 | 10.45 | 10.56 | 574,209 | +0.15(+1.44%) |
Sep 19, 2016 | 10.86 | 10.87 | 10.26 | 10.41 | 921,618 | -0.21(-1.98%) |
Sep 16, 2016 | 10.90 | 10.96 | 10.50 | 10.62 | 746,027 | -0.43(-3.89%) |
Sep 15, 2016 | 10.84 | 11.36 | 10.77 | 11.05 | 962,595 | +0.29(+2.70%) |
Sep 14, 2016 | 10.39 | 10.84 | 10.32 | 10.76 | 626,362 | +0.36(+3.46%) |
Sep 13, 2016 | 10.88 | 11.04 | 10.29 | 10.40 | 921,732 | -0.61(-5.54%) |
Sep 12, 2016 | 10.10 | 11.38 | 10.10 | 11.01 | 1,219,324 | +0.74(+7.21%) |
Sep 09, 2016 | 11.07 | 11.23 | 10.26 | 10.27 | 1,104,856 | -0.97(-8.63%) |
Sep 08, 2016 | 11.35 | 11.54 | 11.15 | 11.24 | 589,769 | -0.19(-1.66%) |
Sep 07, 2016 | 11.51 | 11.66 | 11.04 | 11.43 | 1,072,965 | +0.01(+0.09%) |
Sep 06, 2016 | 11.59 | 11.84 | 11.29 | 11.42 | 730,509 | -0.10(-0.87%) |
Sep 02, 2016 | 11.63 | 11.52 | 11.52 | 11.52 | 857,200 | -0.26(-2.21%) |
Sep 01, 2016 | 11.53 | 11.83 | 11.53 | 11.78 | 537,516 | +0.25(+2.17%) |
Aug 31, 2016 | 11.69 | 11.85 | 11.17 | 11.53 | 1,092,065 | -0.26(-2.21%) |
Aug 30, 2016 | 11.81 | 12.23 | 11.72 | 11.79 | 616,673 | -0.02(-0.17%) |
Aug 29, 2016 | 11.83 | 12.07 | 11.40 | 11.81 | 699,053 | -0.02(-0.17%) |
Aug 26, 2016 | 11.85 | 12.23 | 11.59 | 11.83 | 824,984 | +0.01(+0.08%) |
Aug 25, 2016 | 12.04 | 12.50 | 11.49 | 11.82 | 1,312,604 | -0.32(-2.64%) |
Aug 24, 2016 | 13.37 | 13.51 | 12.04 | 12.14 | 1,420,425 | -1.21(-9.06%) |
Aug 23, 2016 | 14.36 | 14.45 | 13.33 | 13.35 | 1,394,801 | -0.84(-5.92%) |
Aug 22, 2016 | 13.73 | 14.51 | 13.73 | 14.19 | 1,241,781 | +0.49(+3.58%) |
Aug 19, 2016 | 13.94 | 14.10 | 13.59 | 13.70 | 840,865 | +0.16(+1.18%) |
Aug 18, 2016 | 13.47 | 13.84 | 13.32 | 13.54 | 599,229 | -0.06(-0.44%) |
Aug 17, 2016 | 14.05 | 14.25 | 13.46 | 13.60 | 775,687 | -0.46(-3.27%) |
Aug 16, 2016 | 15.07 | 15.10 | 13.87 | 14.06 | 1,674,434 | -0.75(-5.06%) |
Aug 15, 2016 | 14.23 | 14.98 | 14.20 | 14.81 | 868,425 | +0.63(+4.44%) |
Aug 12, 2016 | 14.20 | 14.80 | 14.06 | 14.18 | 1,026,836 | +0.03(+0.21%) |
Aug 11, 2016 | 15.39 | 15.48 | 14.05 | 14.15 | 2,636,542 | -0.65(-4.39%) |
Aug 10, 2016 | 16.13 | 16.19 | 14.65 | 14.80 | 1,807,213 | -1.18(-7.38%) |
Aug 09, 2016 | 15.15 | 16.30 | 14.62 | 15.98 | 2,198,075 | +0.83(+5.48%) |
Aug 08, 2016 | 14.67 | 16.05 | 14.60 | 15.15 | 3,218,531 | +0.89(+6.24%) |
Aug 05, 2016 | 13.15 | 14.37 | 12.93 | 14.26 | 2,238,904 | +1.40(+10.89%) |
Aug 04, 2016 | 13.61 | 14.39 | 12.67 | 12.86 | 4,224,314 | -0.83(-6.06%) |
Aug 03, 2016 | 11.25 | 14.25 | 11.11 | 13.69 | 5,774,406 | +2.61(+23.56%) |
Aug 02, 2016 | 10.34 | 11.35 | 10.20 | 11.08 | 6,417,503 | +2.61(+30.81%) |
Aug 01, 2016 | 8.390 | 8.750 | 8.350 | 8.470 | 398,266 | +0.13(+1.56%) |
Jul 29, 2016 | 8.300 | 8.390 | 8.110 | 8.340 | 303,706 | +0.16(+1.96%) |
Jul 28, 2016 | 8.360 | 8.521 | 8.110 | 8.180 | 316,968 | -0.16(-1.92%) |
Jul 27, 2016 | 8.060 | 8.410 | 8.060 | 8.340 | 459,388 | +0.31(+3.86%) |
Jul 26, 2016 | 7.800 | 8.070 | 7.800 | 8.030 | 213,564 | +0.13(+1.65%) |
Jul 25, 2016 | 7.830 | 7.970 | 7.700 | 7.900 | 352,181 | +0.06(+0.77%) |
Jul 22, 2016 | 7.860 | 7.999 | 7.731 | 7.840 | 304,563 | -0.01(-0.13%) |
Jul 21, 2016 | 7.800 | 8.330 | 7.720 | 7.850 | 931,676 | +0.28(+3.70%) |
Jul 20, 2016 | 7.560 | 7.580 | 7.370 | 7.570 | 637,649 | +0.01(+0.13%) |
Jul 19, 2016 | 7.800 | 7.899 | 7.430 | 7.560 | 626,279 | -0.24(-3.08%) |
Jul 18, 2016 | 8.150 | 8.160 | 7.781 | 7.800 | 525,231 | -0.34(-4.18%) |
Jul 15, 2016 | 8.170 | 8.250 | 7.970 | 8.140 | 451,520 | +0.02(+0.25%) |
Jul 14, 2016 | 8.400 | 8.414 | 8.103 | 8.120 | 388,099 | -0.21(-2.52%) |
Jul 13, 2016 | 8.720 | 8.870 | 8.290 | 8.330 | 509,159 | -0.35(-4.03%) |
Jul 12, 2016 | 8.750 | 8.850 | 8.600 | 8.680 | 352,889 | +0.01(+0.12%) |
Jul 11, 2016 | 8.710 | 8.790 | 8.530 | 8.670 | 418,839 | +0.06(+0.70%) |
Jul 08, 2016 | 8.560 | 8.770 | 8.530 | 8.610 | 566,060 | +0.04(+0.47%) |
Jul 07, 2016 | 8.730 | 8.795 | 8.332 | 8.570 | 594,098 | +0.49(+6.06%) |
Jul 05, 2016 | 8.100 | 8.165 | 7.900 | 8.080 | 312,522 | -0.09(-1.10%) |
Jul 01, 2016 | 8.010 | 8.170 | 8.170 | 8.170 | 546,900 | +0.08(+0.99%) |
Jun 30, 2016 | 8.250 | 8.365 | 8.000 | 8.090 | 650,308 | -0.14(-1.70%) |
Jun 29, 2016 | 8.580 | 8.590 | 8.050 | 8.230 | 593,875 | -0.19(-2.26%) |
Jun 28, 2016 | 7.480 | 8.470 | 7.480 | 8.420 | 1,146,154 | +1.12(+15.34%) |
Jun 27, 2016 | 7.850 | 7.850 | 7.250 | 7.300 | 840,401 | -0.61(-7.71%) |
Jun 24, 2016 | 7.710 | 8.118 | 7.660 | 7.910 | 967,832 | -0.26(-3.18%) |
Jun 23, 2016 | 8.190 | 8.220 | 7.960 | 8.170 | 623,193 | +0.08(+0.99%) |
Jun 22, 2016 | 8.330 | 8.400 | 8.020 | 8.090 | 572,334 | -0.29(-3.46%) |
Jun 21, 2016 | 8.580 | 8.768 | 8.160 | 8.380 | 520,579 | -0.13(-1.53%) |
Jun 20, 2016 | 8.190 | 8.844 | 8.118 | 8.510 | 661,290 | +0.48(+5.98%) |
Jun 17, 2016 | 8.410 | 8.550 | 8.000 | 8.030 | 735,298 | -0.35(-4.18%) |
Jun 16, 2016 | 8.240 | 8.425 | 8.000 | 8.380 | 550,910 | +0.18(+2.20%) |
Jun 15, 2016 | 7.990 | 8.470 | 7.935 | 8.200 | 569,040 | +0.20(+2.50%) |
Jun 14, 2016 | 8.000 | 8.210 | 7.680 | 8.000 | 724,078 | -0.09(-1.11%) |
Jun 13, 2016 | 8.450 | 8.780 | 8.053 | 8.090 | 637,541 | -0.47(-5.49%) |
Jun 10, 2016 | 8.600 | 8.800 | 8.290 | 8.560 | 790,034 | -0.26(-2.95%) |
Jun 09, 2016 | 9.050 | 9.110 | 8.780 | 8.820 | 791,033 | -0.19(-2.11%) |
Jun 08, 2016 | 9.230 | 9.430 | 8.880 | 9.010 | 790,070 | -0.25(-2.70%) |
Jun 07, 2016 | 9.560 | 9.600 | 9.170 | 9.260 | 778,255 | -0.34(-3.54%) |
Jun 06, 2016 | 9.010 | 9.675 | 8.710 | 9.600 | 2,895,993 | +0.63(+7.02%) |
Jun 03, 2016 | 9.610 | 9.780 | 8.890 | 8.970 | 864,543 | -0.69(-7.14%) |
Jun 02, 2016 | 9.440 | 10.03 | 9.440 | 9.660 | 965,498 | +0.22(+2.33%) |
Jun 01, 2016 | 9.230 | 9.577 | 9.060 | 9.440 | 665,054 | +0.18(+1.94%) |
May 31, 2016 | 9.080 | 9.360 | 9.060 | 9.260 | 781,201 | +0.22(+2.43%) |
May 27, 2016 | 8.730 | 9.040 | 9.040 | 9.040 | 647,500 | +0.30(+3.43%) |
May 26, 2016 | 8.740 | 8.938 | 8.510 | 8.740 | 443,103 | -0.01(-0.11%) |
May 25, 2016 | 8.360 | 8.990 | 8.290 | 8.750 | 621,040 | +0.45(+5.42%) |
May 24, 2016 | 8.250 | 8.410 | 8.120 | 8.300 | 563,400 | +0.14(+1.72%) |
May 23, 2016 | 7.920 | 8.400 | 7.880 | 8.160 | 516,106 | +0.22(+2.77%) |
May 20, 2016 | 7.600 | 8.000 | 7.500 | 7.940 | 498,505 | +0.40(+5.31%) |
May 19, 2016 | 7.620 | 7.940 | 7.360 | 7.540 | 532,050 | -0.09(-1.18%) |
May 18, 2016 | 7.470 | 7.800 | 7.450 | 7.630 | 507,573 | +0.07(+0.93%) |
May 17, 2016 | 7.010 | 7.710 | 7.010 | 7.560 | 940,860 | +0.55(+7.85%) |
May 16, 2016 | 6.500 | 7.530 | 6.470 | 7.010 | 1,619,109 | -0.25(-3.44%) |
May 13, 2016 | 7.430 | 7.760 | 7.210 | 7.260 | 630,355 | -0.22(-2.94%) |
May 12, 2016 | 8.120 | 8.120 | 7.250 | 7.480 | 1,225,377 | -0.65(-8.00%) |
May 11, 2016 | 7.650 | 8.350 | 7.570 | 8.130 | 803,548 | +0.48(+6.27%) |
May 10, 2016 | 7.720 | 7.794 | 7.380 | 7.650 | 473,877 | -0.05(-0.65%) |
May 09, 2016 | 7.220 | 7.860 | 7.220 | 7.700 | 662,094 | +0.53(+7.39%) |
May 06, 2016 | 7.300 | 7.510 | 7.000 | 7.170 | 768,289 | -0.22(-2.98%) |
May 05, 2016 | 7.400 | 7.510 | 7.070 | 7.390 | 699,302 | +0.32(+4.53%) |
May 04, 2016 | 7.580 | 7.630 | 7.050 | 7.070 | 633,426 | -0.56(-7.34%) |
May 03, 2016 | 7.670 | 7.920 | 7.480 | 7.630 | 571,125 | -0.17(-2.18%) |