Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.13 | 11.19 | 11.05 | 11.05 | 16,632 | +0.00(+0.00%) |
Apr 27, 2017 | 11.00 | 11.24 | 10.96 | 11.05 | 23,264 | -0.05(-0.43%) |
Apr 26, 2017 | 11.38 | 11.57 | 11.10 | 11.10 | 29,127 | -0.28(-2.49%) |
Apr 25, 2017 | 11.38 | 10.96 | 11.38 | 42,691 | +0.43(+3.88%) | |
Apr 24, 2017 | 11.00 | 11.00 | 10.67 | 10.96 | 28,281 | +0.05(+0.43%) |
Apr 21, 2017 | 10.82 | 11.05 | 10.82 | 10.91 | 41,559 | +0.14(+1.31%) |
Apr 20, 2017 | 10.72 | 10.86 | 10.53 | 10.77 | 22,904 | +0.09(+0.89%) |
Apr 19, 2017 | 10.58 | 10.67 | 10.39 | 10.67 | 14,215 | +0.14(+1.35%) |
Apr 18, 2017 | 10.67 | 10.67 | 10.44 | 10.53 | 15,660 | -0.09(-0.89%) |
Apr 17, 2017 | 10.49 | 10.63 | 10.49 | 10.63 | 11,446 | +0.09(+0.90%) |
Apr 13, 2017 | 10.63 | 10.63 | 10.39 | 10.53 | 40,948 | +0.00(+0.00%) |
Apr 12, 2017 | 10.34 | 10.63 | 10.27 | 10.53 | 57,130 | +0.24(+2.29%) |
Apr 11, 2017 | 9.966 | 10.51 | 9.966 | 10.30 | 91,870 | -0.61(-5.63%) |
Apr 10, 2017 | 10.63 | 11.08 | 10.63 | 10.91 | 141,906 | +0.38(+3.59%) |
Apr 07, 2017 | 10.51 | 10.53 | 10.46 | 10.53 | 38,090 | +0.00(+0.00%) |
Apr 06, 2017 | 10.39 | 10.58 | 10.30 | 10.53 | 35,535 | +0.19(+1.83%) |
Apr 05, 2017 | 10.39 | 10.53 | 10.22 | 10.34 | 36,451 | -0.09(-0.90%) |
Apr 04, 2017 | 10.53 | 10.53 | 10.30 | 10.44 | 37,541 | -0.09(-0.90%) |
Apr 03, 2017 | 11.10 | 11.10 | 10.30 | 10.53 | 61,367 | -0.57(-5.11%) |
Mar 31, 2017 | 10.86 | 11.10 | 10.75 | 11.10 | 109,357 | +0.28(+2.62%) |
Mar 30, 2017 | 10.44 | 10.82 | 10.34 | 10.82 | 92,142 | +0.33(+3.15%) |
Mar 29, 2017 | 10.30 | 10.49 | 10.11 | 10.49 | 16,505 | +0.09(+0.91%) |
Mar 28, 2017 | 10.51 | 10.53 | 10.31 | 10.39 | 43,424 | -0.19(-1.79%) |
Mar 27, 2017 | 10.39 | 10.63 | 10.18 | 10.58 | 61,809 | +0.24(+2.28%) |
Mar 24, 2017 | 10.11 | 10.49 | 9.966 | 10.34 | 70,027 | +0.33(+3.30%) |
Mar 23, 2017 | 9.918 | 10.01 | 9.871 | 10.01 | 22,750 | +0.05(+0.47%) |
Mar 22, 2017 | 10.01 | 10.19 | 9.829 | 9.966 | 44,886 | -0.14(-1.40%) |
Mar 21, 2017 | 9.777 | 10.20 | 9.777 | 10.11 | 104,434 | +0.33(+3.38%) |
Mar 20, 2017 | 9.598 | 9.777 | 9.598 | 9.777 | 65,160 | +0.24(+2.48%) |
Mar 17, 2017 | 9.588 | 9.588 | 9.540 | 9.540 | 14,178 | -0.05(-0.49%) |
Mar 16, 2017 | 9.635 | 9.635 | 9.588 | 9.588 | 30,711 | +0.05(+0.50%) |
Mar 15, 2017 | 9.540 | 9.588 | 9.540 | 9.540 | 13,190 | +0.00(+0.00%) |
Mar 14, 2017 | 9.588 | 9.588 | 9.493 | 9.540 | 10,189 | -0.09(-0.98%) |
Mar 13, 2017 | 9.635 | 9.682 | 9.540 | 9.635 | 40,529 | +0.05(+0.49%) |
Mar 10, 2017 | 9.682 | 9.682 | 9.540 | 9.588 | 38,289 | +0.00(+0.00%) |
Mar 09, 2017 | 9.540 | 9.682 | 9.531 | 9.588 | 113,868 | +0.05(+0.50%) |
Mar 08, 2017 | 9.493 | 9.540 | 9.451 | 9.540 | 31,992 | +0.05(+0.50%) |
Mar 07, 2017 | 9.446 | 9.493 | 9.399 | 9.493 | 20,053 | +0.00(+0.00%) |
Mar 06, 2017 | 9.412 | 9.493 | 9.352 | 9.493 | 33,253 | +0.14(+1.52%) |
Mar 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 6,736 | -0.14(-1.49%) |
Mar 02, 2017 | 9.361 | 9.493 | 9.352 | 9.493 | 38,330 | +0.19(+2.03%) |
Mar 01, 2017 | 9.210 | 9.304 | 9.163 | 9.304 | 22,718 | +0.19(+2.07%) |
Feb 28, 2017 | 9.304 | 9.304 | 8.926 | 9.115 | 43,113 | -0.14(-1.53%) |
Feb 27, 2017 | 9.451 | 9.493 | 9.163 | 9.257 | 95,258 | -0.19(-2.00%) |
Feb 24, 2017 | 9.446 | 9.493 | 9.446 | 9.446 | 29,404 | -0.05(-0.50%) |
Feb 23, 2017 | 9.304 | 9.493 | 9.304 | 9.493 | 21,707 | +0.09(+1.01%) |
Feb 22, 2017 | 9.404 | 9.446 | 9.399 | 9.399 | 24,062 | -0.05(-0.50%) |
Feb 21, 2017 | 9.540 | 9.540 | 9.352 | 9.446 | 34,181 | -0.09(-0.99%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.50%) | |
Feb 16, 2017 | 9.446 | 9.540 | 9.446 | 9.493 | 28,790 | +0.00(+0.00%) |
Feb 15, 2017 | 9.493 | 9.540 | 9.446 | 9.493 | 7,363 | +0.00(+0.00%) |
Feb 14, 2017 | 9.399 | 9.540 | 9.399 | 9.493 | 20,556 | +0.07(+0.75%) |
Feb 13, 2017 | 9.352 | 9.446 | 9.304 | 9.422 | 18,547 | +0.07(+0.76%) |
Feb 10, 2017 | 9.446 | 9.446 | 9.328 | 9.352 | 31,301 | +0.05(+0.51%) |
Feb 09, 2017 | 9.210 | 9.304 | 9.115 | 9.304 | 27,772 | +0.09(+1.03%) |
Feb 08, 2017 | 9.163 | 9.304 | 9.163 | 9.210 | 13,533 | +0.00(+0.00%) |
Feb 07, 2017 | 9.257 | 9.352 | 9.210 | 9.210 | 22,962 | -0.09(-1.02%) |
Feb 06, 2017 | 9.399 | 9.446 | 9.257 | 9.304 | 34,902 | -0.05(-0.51%) |
Feb 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 34,689 | -0.05(-0.50%) |
Feb 02, 2017 | 9.493 | 9.493 | 9.163 | 9.399 | 30,847 | -0.19(-1.97%) |
Feb 01, 2017 | 9.446 | 9.918 | 9.304 | 9.588 | 102,810 | +0.14(+1.50%) |
Jan 31, 2017 | 9.163 | 9.446 | 9.115 | 9.446 | 35,302 | +0.19(+2.04%) |
Jan 30, 2017 | 9.257 | 9.304 | 9.073 | 9.257 | 34,799 | -0.05(-0.51%) |
Jan 27, 2017 | 9.352 | 9.446 | 9.304 | 9.304 | 19,136 | +0.00(+0.00%) |
Jan 26, 2017 | 9.399 | 9.399 | 9.257 | 9.304 | 9,059 | +0.00(+0.00%) |
Jan 25, 2017 | 9.351 | 9.398 | 9.210 | 9.304 | 24,482 | +0.00(+0.00%) |
Jan 24, 2017 | 9.304 | 9.398 | 9.210 | 9.304 | 33,203 | +0.05(+0.51%) |
Jan 23, 2017 | 9.492 | 9.492 | 9.257 | 9.257 | 41,926 | -0.19(-1.99%) |
Jan 20, 2017 | 9.445 | 9.492 | 9.445 | 9.445 | 8,699 | +0.00(+0.00%) |
Jan 19, 2017 | 9.398 | 9.492 | 9.375 | 9.445 | 16,114 | -0.05(-0.50%) |
Jan 18, 2017 | 9.445 | 9.492 | 9.398 | 9.492 | 37,677 | +0.05(+0.50%) |
Jan 17, 2017 | 9.351 | 9.492 | 9.304 | 9.445 | 22,717 | +0.00(+0.00%) |
Jan 13, 2017 | 9.445 | 9.445 | 9.445 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.022 | 9.445 | 8.767 | 9.445 | 34,066 | +0.19(+2.03%) |
Jan 11, 2017 | 9.445 | 9.445 | 8.703 | 9.257 | 46,758 | -0.14(-1.50%) |
Jan 10, 2017 | 8.975 | 9.586 | 8.740 | 9.398 | 88,775 | +0.42(+4.71%) |
Jan 09, 2017 | 9.022 | 9.022 | 8.881 | 8.975 | 41,934 | -0.05(-0.52%) |
Jan 06, 2017 | 9.069 | 9.069 | 8.881 | 9.022 | 15,939 | -0.05(-0.52%) |
Jan 05, 2017 | 9.022 | 9.069 | 8.787 | 9.069 | 19,831 | +0.14(+1.58%) |
Jan 04, 2017 | 8.740 | 9.069 | 8.552 | 8.928 | 21,915 | +0.47(+5.56%) |
Jan 03, 2017 | 9.116 | 9.116 | 8.280 | 8.458 | 33,652 | -0.61(-6.74%) |
Dec 30, 2016 | 9.069 | 9.069 | 9.069 | 0 | +0.28(+3.21%) | |
Dec 29, 2016 | 8.881 | 8.997 | 8.787 | 8.787 | 12,096 | -0.14(-1.58%) |
Dec 28, 2016 | 9.022 | 9.022 | 8.834 | 8.928 | 20,555 | +0.00(+0.00%) |
Dec 27, 2016 | 8.881 | 8.953 | 8.693 | 8.928 | 16,890 | +0.00(+0.00%) |
Dec 23, 2016 | 8.928 | 8.928 | 8.928 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 8.834 | 8.928 | 8.646 | 8.881 | 13,454 | +0.09(+1.07%) |
Dec 21, 2016 | 8.740 | 8.928 | 8.729 | 8.787 | 12,620 | +0.00(+0.00%) |
Dec 20, 2016 | 8.859 | 8.881 | 8.787 | 8.787 | 10,285 | +0.05(+0.54%) |
Dec 19, 2016 | 8.552 | 8.881 | 8.505 | 8.740 | 17,973 | +0.28(+3.33%) |
Dec 16, 2016 | 8.595 | 8.684 | 8.458 | 8.458 | 21,955 | -0.23(-2.70%) |
Dec 15, 2016 | 8.787 | 8.834 | 8.646 | 8.693 | 19,726 | -0.14(-1.60%) |
Dec 14, 2016 | 8.834 | 8.971 | 8.787 | 8.834 | 15,088 | -0.09(-1.05%) |
Dec 13, 2016 | 8.928 | 8.928 | 8.834 | 8.928 | 10,701 | +0.14(+1.60%) |
Dec 12, 2016 | 8.928 | 8.928 | 8.740 | 8.787 | 28,998 | -0.28(-3.11%) |
Dec 09, 2016 | 8.646 | 9.304 | 8.557 | 9.069 | 36,044 | +0.52(+6.04%) |
Dec 08, 2016 | 8.599 | 8.740 | 8.463 | 8.552 | 37,199 | +0.00(+0.00%) |
Dec 07, 2016 | 8.646 | 8.693 | 8.505 | 8.552 | 3,883 | -0.05(-0.55%) |
Dec 06, 2016 | 8.725 | 8.740 | 8.505 | 8.599 | 6,667 | -0.14(-1.61%) |
Dec 05, 2016 | 8.552 | 8.938 | 8.505 | 8.740 | 19,539 | +0.28(+3.33%) |
Dec 02, 2016 | 8.458 | 8.552 | 8.411 | 8.458 | 6,236 | -0.09(-1.10%) |
Dec 01, 2016 | 8.834 | 8.928 | 8.552 | 8.552 | 129,653 | -0.33(-3.70%) |
Nov 30, 2016 | 9.210 | 9.210 | 8.740 | 8.881 | 61,901 | -0.23(-2.58%) |
Nov 29, 2016 | 9.351 | 9.398 | 9.022 | 9.116 | 14,058 | -0.14(-1.52%) |
Nov 28, 2016 | 9.398 | 9.398 | 9.022 | 9.257 | 6,667 | -0.23(-2.48%) |
Nov 25, 2016 | 9.351 | 9.539 | 9.328 | 9.492 | 22,566 | +0.14(+1.51%) |
Nov 23, 2016 | 9.351 | 9.351 | 9.351 | 0 | +0.19(+2.05%) | |
Nov 22, 2016 | 9.163 | 9.257 | 8.693 | 9.163 | 106,132 | +0.09(+1.04%) |
Nov 21, 2016 | 9.257 | 9.304 | 8.881 | 9.069 | 22,073 | -0.23(-2.53%) |
Nov 18, 2016 | 9.680 | 9.962 | 9.116 | 9.304 | 63,664 | -0.61(-6.16%) |
Nov 17, 2016 | 8.552 | 10.10 | 8.505 | 9.915 | 94,573 | +1.36(+15.93%) |
Nov 16, 2016 | 8.271 | 8.599 | 8.224 | 8.552 | 21,923 | +0.09(+1.11%) |
Nov 15, 2016 | 8.364 | 8.505 | 8.083 | 8.458 | 17,383 | +0.05(+0.56%) |
Nov 14, 2016 | 8.318 | 8.928 | 8.130 | 8.411 | 49,838 | -0.23(-2.72%) |
Nov 11, 2016 | 8.177 | 8.646 | 7.942 | 8.646 | 88,308 | +0.47(+5.75%) |
Nov 10, 2016 | 8.271 | 8.458 | 7.989 | 8.177 | 41,124 | -0.05(-0.57%) |
Nov 09, 2016 | 7.989 | 8.271 | 7.942 | 8.224 | 19,365 | +0.00(+0.00%) |
Nov 08, 2016 | 8.036 | 8.318 | 8.036 | 8.224 | 20,148 | -0.05(-0.57%) |
Nov 07, 2016 | 8.317 | 8.317 | 8.037 | 8.271 | 26,169 | +0.19(+2.31%) |
Nov 04, 2016 | 7.943 | 8.177 | 7.897 | 8.084 | 13,314 | +0.00(+0.00%) |
Nov 03, 2016 | 7.943 | 8.177 | 7.850 | 8.084 | 97,491 | +0.14(+1.76%) |
Nov 02, 2016 | 7.943 | 8.037 | 7.897 | 7.943 | 23,067 | -0.05(-0.58%) |
Nov 01, 2016 | 7.850 | 8.084 | 7.757 | 7.990 | 25,324 | +0.14(+1.79%) |
Oct 31, 2016 | 8.084 | 8.177 | 7.803 | 7.850 | 39,699 | -0.14(-1.75%) |
Oct 28, 2016 | 7.990 | 8.271 | 7.897 | 7.990 | 36,695 | -0.05(-0.58%) |
Oct 27, 2016 | 8.037 | 8.177 | 7.850 | 8.037 | 28,671 | +0.05(+0.58%) |
Oct 26, 2016 | 7.897 | 8.224 | 7.873 | 7.990 | 55,886 | +0.09(+1.18%) |
Oct 25, 2016 | 7.990 | 8.177 | 7.850 | 7.897 | 39,102 | -0.09(-1.17%) |
Oct 24, 2016 | 8.271 | 8.271 | 7.897 | 7.990 | 10,943 | -0.15(-1.89%) |
Oct 21, 2016 | 7.906 | 8.242 | 7.672 | 8.144 | 73,850 | +0.23(+2.89%) |
Oct 20, 2016 | 7.962 | 8.037 | 7.813 | 7.915 | 26,037 | -0.07(-0.94%) |
Oct 19, 2016 | 8.074 | 8.196 | 7.897 | 7.990 | 34,390 | -0.17(-2.06%) |
Oct 18, 2016 | 8.196 | 8.327 | 7.905 | 8.158 | 33,366 | +0.06(+0.69%) |
Oct 17, 2016 | 7.813 | 8.214 | 7.813 | 8.102 | 91,137 | +0.21(+2.60%) |
Oct 14, 2016 | 7.841 | 8.037 | 7.822 | 7.897 | 24,049 | +0.06(+0.72%) |
Oct 13, 2016 | 7.794 | 7.901 | 7.757 | 7.841 | 14,449 | -0.06(-0.71%) |
Oct 12, 2016 | 7.897 | 8.205 | 7.571 | 7.897 | 13,206 | -0.03(-0.35%) |
Oct 11, 2016 | 8.242 | 8.252 | 7.813 | 7.925 | 75,910 | -0.25(-3.09%) |
Oct 10, 2016 | 7.943 | 8.224 | 7.803 | 8.177 | 52,709 | +0.32(+4.04%) |
Oct 07, 2016 | 7.925 | 7.925 | 7.738 | 7.859 | 30,815 | -0.07(-0.83%) |
Oct 06, 2016 | 8.074 | 8.074 | 7.850 | 7.925 | 40,710 | -0.15(-1.85%) |
Oct 05, 2016 | 8.074 | 8.093 | 7.962 | 8.074 | 30,489 | +0.03(+0.35%) |
Oct 04, 2016 | 8.208 | 8.208 | 8.018 | 8.046 | 16,390 | -0.26(-3.15%) |
Oct 03, 2016 | 8.299 | 8.308 | 8.009 | 8.308 | 40,124 | +0.07(+0.79%) |
Sep 30, 2016 | 8.392 | 8.579 | 8.186 | 8.242 | 108,197 | +0.00(+0.00%) |
Sep 29, 2016 | 8.037 | 8.345 | 7.990 | 8.242 | 66,843 | +0.06(+0.69%) |
Sep 28, 2016 | 8.205 | 8.588 | 8.018 | 8.186 | 117,311 | -0.09(-1.13%) |
Sep 27, 2016 | 8.147 | 8.317 | 7.934 | 8.280 | 64,236 | +0.31(+3.87%) |
Sep 26, 2016 | 7.962 | 8.056 | 7.943 | 7.971 | 4,674 | -0.07(-0.93%) |
Sep 23, 2016 | 8.233 | 8.233 | 8.037 | 8.046 | 2,915 | -0.24(-2.93%) |
Sep 22, 2016 | 7.869 | 8.317 | 7.779 | 8.289 | 28,771 | +0.47(+5.97%) |
Sep 21, 2016 | 7.990 | 8.074 | 7.672 | 7.822 | 30,846 | -0.15(-1.88%) |
Sep 20, 2016 | 8.177 | 8.177 | 7.878 | 7.971 | 16,077 | -0.16(-1.95%) |
Sep 19, 2016 | 8.196 | 8.207 | 8.093 | 8.130 | 10,564 | -0.08(-1.02%) |
Sep 16, 2016 | 8.158 | 8.214 | 8.130 | 8.214 | 19,962 | +0.03(+0.34%) |
Sep 15, 2016 | 8.112 | 8.280 | 8.056 | 8.186 | 43,899 | +0.11(+1.39%) |
Sep 14, 2016 | 8.299 | 8.299 | 8.056 | 8.074 | 17,232 | -0.11(-1.37%) |
Sep 13, 2016 | 8.467 | 8.551 | 8.140 | 8.186 | 37,940 | -0.42(-4.89%) |
Sep 12, 2016 | 8.280 | 8.635 | 8.065 | 8.607 | 27,498 | +0.27(+3.25%) |
Sep 09, 2016 | 8.485 | 8.551 | 8.233 | 8.336 | 24,533 | -0.21(-2.51%) |
Sep 08, 2016 | 8.570 | 8.598 | 8.467 | 8.551 | 26,534 | -0.03(-0.33%) |
Sep 07, 2016 | 8.542 | 8.598 | 8.495 | 8.579 | 25,955 | +0.04(+0.44%) |
Sep 06, 2016 | 8.411 | 8.588 | 8.392 | 8.542 | 30,867 | +0.11(+1.33%) |
Sep 02, 2016 | 8.280 | 8.429 | 8.429 | 8.429 | 38,629 | +0.16(+1.92%) |
Sep 01, 2016 | 8.028 | 8.271 | 7.990 | 8.271 | 28,883 | +0.21(+2.67%) |
Aug 31, 2016 | 8.112 | 8.120 | 7.708 | 8.056 | 14,156 | -0.06(-0.69%) |
Aug 30, 2016 | 7.730 | 8.280 | 7.719 | 8.112 | 64,464 | +0.35(+4.45%) |
Aug 29, 2016 | 7.663 | 7.785 | 7.644 | 7.766 | 19,035 | +0.11(+1.47%) |
Aug 26, 2016 | 7.616 | 7.688 | 7.504 | 7.654 | 5,539 | +0.07(+0.86%) |
Aug 25, 2016 | 7.514 | 7.710 | 7.486 | 7.588 | 13,206 | +0.07(+0.87%) |
Aug 24, 2016 | 7.682 | 7.682 | 7.476 | 7.523 | 24,380 | -0.13(-1.71%) |
Aug 23, 2016 | 7.448 | 7.682 | 7.411 | 7.654 | 38,833 | +0.18(+2.38%) |
Aug 22, 2016 | 7.551 | 7.654 | 7.383 | 7.476 | 30,841 | -0.16(-2.08%) |
Aug 19, 2016 | 7.680 | 7.696 | 7.570 | 7.635 | 26,097 | -0.03(-0.37%) |
Aug 18, 2016 | 7.654 | 7.757 | 7.616 | 7.663 | 20,298 | +0.05(+0.61%) |
Aug 17, 2016 | 7.738 | 7.738 | 7.523 | 7.616 | 17,317 | -0.08(-1.09%) |
Aug 16, 2016 | 7.719 | 7.728 | 7.663 | 7.700 | 25,334 | +0.02(+0.24%) |
Aug 15, 2016 | 7.663 | 7.682 | 7.486 | 7.682 | 19,204 | +0.03(+0.37%) |
Aug 12, 2016 | 7.663 | 7.682 | 7.560 | 7.654 | 26,235 | -0.06(-0.73%) |
Aug 11, 2016 | 7.757 | 7.775 | 7.663 | 7.710 | 15,434 | -0.03(-0.36%) |
Aug 10, 2016 | 7.757 | 7.794 | 7.644 | 7.738 | 32,014 | +0.00(+0.00%) |
Aug 09, 2016 | 7.644 | 7.747 | 7.635 | 7.738 | 13,023 | +0.07(+0.85%) |
Aug 08, 2016 | 7.654 | 7.737 | 7.626 | 7.672 | 39,498 | +0.03(+0.36%) |
Aug 05, 2016 | 7.598 | 7.654 | 7.440 | 7.645 | 22,811 | +0.07(+0.86%) |
Aug 04, 2016 | 7.654 | 7.654 | 7.487 | 7.580 | 36,624 | -0.01(-0.12%) |
Aug 03, 2016 | 7.431 | 7.654 | 7.413 | 7.589 | 34,090 | +0.13(+1.74%) |
Aug 02, 2016 | 7.505 | 7.505 | 7.426 | 7.459 | 22,876 | -0.02(-0.25%) |
Aug 01, 2016 | 7.459 | 7.477 | 7.384 | 7.477 | 9,934 | +0.04(+0.50%) |
Jul 29, 2016 | 7.403 | 7.496 | 7.366 | 7.440 | 15,105 | +0.05(+0.63%) |
Jul 28, 2016 | 7.403 | 7.431 | 7.357 | 7.394 | 19,948 | +0.04(+0.51%) |
Jul 27, 2016 | 7.468 | 7.485 | 7.310 | 7.357 | 14,297 | -0.08(-1.12%) |
Jul 26, 2016 | 7.431 | 7.524 | 7.375 | 7.440 | 10,998 | +0.03(+0.38%) |
Jul 25, 2016 | 7.459 | 7.487 | 7.347 | 7.412 | 17,528 | -0.08(-1.12%) |
Jul 22, 2016 | 7.292 | 7.561 | 7.292 | 7.496 | 23,173 | +0.17(+2.28%) |
Jul 21, 2016 | 7.431 | 7.449 | 7.282 | 7.329 | 20,849 | -0.14(-1.87%) |
Jul 20, 2016 | 7.505 | 7.505 | 7.347 | 7.468 | 18,030 | +0.02(+0.25%) |
Jul 19, 2016 | 7.236 | 7.611 | 7.227 | 7.449 | 36,434 | +0.17(+2.30%) |
Jul 18, 2016 | 7.329 | 7.366 | 7.134 | 7.282 | 24,655 | +0.03(+0.38%) |
Jul 15, 2016 | 7.366 | 7.366 | 6.911 | 7.254 | 114,853 | -0.39(-5.10%) |
Jul 14, 2016 | 7.431 | 7.654 | 7.301 | 7.645 | 132,323 | +0.43(+5.92%) |
Jul 13, 2016 | 7.394 | 7.403 | 7.189 | 7.217 | 51,293 | -0.18(-2.39%) |
Jul 12, 2016 | 7.171 | 7.422 | 7.168 | 7.394 | 26,830 | +0.26(+3.65%) |
Jul 11, 2016 | 7.217 | 7.412 | 7.087 | 7.134 | 15,918 | -0.03(-0.39%) |
Jul 08, 2016 | 7.069 | 7.254 | 7.059 | 7.162 | 19,697 | +0.17(+2.39%) |
Jul 07, 2016 | 7.004 | 7.022 | 6.948 | 6.994 | 15,424 | -0.02(-0.26%) |
Jul 05, 2016 | 6.948 | 7.013 | 6.892 | 7.013 | 8,812 | +0.06(+0.80%) |
Jul 01, 2016 | 7.004 | 6.957 | 6.957 | 6.957 | 21,208 | -0.07(-0.93%) |
Jun 30, 2016 | 6.669 | 7.041 | 6.669 | 7.022 | 29,785 | +0.30(+4.42%) |
Jun 29, 2016 | 6.781 | 6.974 | 6.641 | 6.725 | 41,473 | +0.02(+0.28%) |
Jun 28, 2016 | 6.502 | 6.734 | 6.437 | 6.706 | 25,467 | +0.20(+3.14%) |
Jun 27, 2016 | 6.261 | 6.521 | 6.261 | 6.502 | 25,824 | +0.21(+3.40%) |
Jun 24, 2016 | 6.688 | 6.771 | 6.270 | 6.288 | 97,633 | -0.50(-7.39%) |
Jun 23, 2016 | 6.813 | 6.846 | 6.683 | 6.790 | 25,478 | +0.05(+0.69%) |
Jun 22, 2016 | 6.771 | 6.911 | 6.706 | 6.744 | 15,535 | -0.09(-1.36%) |
Jun 21, 2016 | 6.697 | 6.911 | 6.679 | 6.836 | 41,022 | +0.14(+2.08%) |
Jun 20, 2016 | 6.753 | 6.994 | 6.669 | 6.697 | 23,862 | +0.01(+0.14%) |
Jun 17, 2016 | 6.809 | 6.846 | 6.665 | 6.688 | 35,206 | -0.11(-1.64%) |
Jun 16, 2016 | 6.716 | 7.087 | 6.716 | 6.799 | 31,099 | +0.02(+0.27%) |
Jun 15, 2016 | 7.032 | 7.115 | 6.781 | 6.781 | 30,419 | -0.20(-2.93%) |
Jun 14, 2016 | 6.874 | 7.106 | 6.753 | 6.985 | 35,322 | +0.13(+1.90%) |
Jun 13, 2016 | 7.078 | 7.162 | 6.688 | 6.855 | 142,169 | -0.32(-4.40%) |
Jun 10, 2016 | 7.171 | 7.236 | 7.078 | 7.171 | 38,814 | -0.07(-0.90%) |
Jun 09, 2016 | 7.180 | 7.338 | 6.994 | 7.236 | 38,470 | +0.00(+0.00%) |
Jun 08, 2016 | 7.124 | 7.319 | 7.013 | 7.236 | 24,554 | +0.09(+1.30%) |
Jun 07, 2016 | 7.152 | 7.315 | 6.846 | 7.143 | 49,226 | -0.10(-1.41%) |
Jun 06, 2016 | 7.004 | 7.403 | 6.920 | 7.245 | 99,996 | +0.26(+3.72%) |
Jun 03, 2016 | 6.957 | 7.050 | 6.892 | 6.985 | 85,011 | +0.02(+0.27%) |
Jun 02, 2016 | 7.059 | 7.189 | 6.874 | 6.966 | 106,318 | -0.06(-0.79%) |
Jun 01, 2016 | 7.059 | 7.227 | 6.966 | 7.022 | 72,906 | -0.07(-1.05%) |
May 31, 2016 | 7.162 | 7.208 | 7.004 | 7.097 | 88,891 | -0.08(-1.16%) |
May 27, 2016 | 7.347 | 7.180 | 7.180 | 7.180 | 14,641 | -0.16(-2.15%) |
May 26, 2016 | 7.292 | 7.412 | 7.245 | 7.338 | 30,501 | +0.05(+0.64%) |
May 25, 2016 | 7.449 | 7.449 | 7.171 | 7.292 | 87,584 | -0.19(-2.48%) |
May 24, 2016 | 7.264 | 7.524 | 7.162 | 7.477 | 98,172 | +0.26(+3.60%) |
May 23, 2016 | 7.115 | 7.338 | 7.110 | 7.217 | 92,641 | +0.15(+2.10%) |
May 20, 2016 | 7.199 | 7.598 | 6.985 | 7.069 | 193,847 | -0.15(-2.06%) |
May 19, 2016 | 7.227 | 7.468 | 7.180 | 7.217 | 196,879 | -0.07(-0.89%) |
May 18, 2016 | 7.477 | 7.505 | 7.208 | 7.282 | 222,834 | -0.20(-2.61%) |
May 17, 2016 | 7.747 | 7.821 | 7.450 | 7.477 | 87,504 | -0.46(-5.74%) |
May 16, 2016 | 7.960 | 8.146 | 7.858 | 7.933 | 39,418 | -0.11(-1.39%) |
May 13, 2016 | 8.100 | 8.323 | 8.025 | 8.044 | 18,488 | -0.04(-0.46%) |
May 12, 2016 | 8.342 | 8.439 | 8.050 | 8.081 | 33,996 | -0.43(-5.02%) |
May 11, 2016 | 8.564 | 8.936 | 8.425 | 8.508 | 78,290 | -0.04(-0.43%) |
May 10, 2016 | 8.183 | 8.583 | 8.183 | 8.546 | 89,653 | +0.35(+4.31%) |
May 09, 2016 | 7.765 | 8.313 | 7.765 | 8.193 | 78,392 | +0.46(+5.88%) |
May 06, 2016 | 7.719 | 7.821 | 7.577 | 7.737 | 17,631 | +0.02(+0.24%) |
May 05, 2016 | 7.561 | 7.951 | 7.561 | 7.719 | 38,619 | +0.17(+2.28%) |
May 04, 2016 | 7.496 | 7.552 | 7.496 | 7.547 | 22,569 | +0.03(+0.43%) |
May 03, 2016 | 7.440 | 7.532 | 7.440 | 7.515 | 18,993 | +0.00(+0.00%) |