Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.281 | 6.110 | 6.120 | 1,291,034 | -0.02(-0.33%) |
Apr 27, 2017 | 6.160 | 6.180 | 5.820 | 6.140 | 2,514,150 | -0.12(-1.92%) |
Apr 26, 2017 | 6.200 | 6.560 | 6.160 | 6.260 | 3,306,991 | +0.02(+0.32%) |
Apr 25, 2017 | 6.070 | 6.260 | 5.950 | 6.240 | 4,329,955 | +0.18(+2.97%) |
Apr 24, 2017 | 7.040 | 7.040 | 6.030 | 6.060 | 6,877,487 | -1.03(-14.53%) |
Apr 21, 2017 | 7.220 | 7.260 | 6.960 | 7.090 | 2,116,290 | -0.19(-2.61%) |
Apr 20, 2017 | 7.370 | 7.515 | 7.220 | 7.280 | 2,688,015 | -0.01(-0.14%) |
Apr 19, 2017 | 7.720 | 7.740 | 7.280 | 7.290 | 2,093,361 | -0.38(-4.95%) |
Apr 18, 2017 | 7.490 | 7.820 | 7.430 | 7.670 | 1,651,117 | +0.09(+1.19%) |
Apr 17, 2017 | 7.360 | 7.590 | 7.260 | 7.580 | 3,213,338 | +0.26(+3.55%) |
Apr 13, 2017 | 7.460 | 7.520 | 7.250 | 7.320 | 1,854,411 | -0.17(-2.27%) |
Apr 12, 2017 | 7.830 | 7.940 | 7.430 | 7.490 | 2,071,819 | -0.38(-4.83%) |
Apr 11, 2017 | 7.820 | 7.870 | 7.675 | 7.870 | 1,382,919 | +0.04(+0.51%) |
Apr 10, 2017 | 7.590 | 7.920 | 7.540 | 7.830 | 1,268,552 | +0.29(+3.85%) |
Apr 07, 2017 | 7.770 | 7.860 | 7.420 | 7.540 | 2,264,542 | -0.25(-3.21%) |
Apr 06, 2017 | 7.600 | 7.840 | 7.470 | 7.790 | 2,033,885 | +0.26(+3.45%) |
Apr 05, 2017 | 7.890 | 7.970 | 7.400 | 7.530 | 2,577,306 | -0.23(-2.96%) |
Apr 04, 2017 | 7.650 | 7.795 | 7.560 | 7.760 | 1,243,917 | +0.14(+1.84%) |
Apr 03, 2017 | 7.990 | 8.110 | 7.520 | 7.620 | 1,789,630 | -0.15(-1.93%) |
Mar 31, 2017 | 7.520 | 7.805 | 7.520 | 7.770 | 1,585,162 | +0.23(+3.05%) |
Mar 30, 2017 | 7.630 | 7.730 | 7.510 | 7.540 | 1,844,680 | -0.02(-0.26%) |
Mar 29, 2017 | 7.280 | 7.595 | 7.280 | 7.560 | 1,802,435 | +0.27(+3.70%) |
Mar 28, 2017 | 7.020 | 7.345 | 6.890 | 7.290 | 1,713,446 | +0.35(+5.04%) |
Mar 27, 2017 | 6.930 | 7.040 | 6.870 | 6.940 | 1,885,103 | -0.10(-1.42%) |
Mar 24, 2017 | 7.160 | 7.270 | 7.040 | 7.040 | 1,294,934 | -0.09(-1.26%) |
Mar 23, 2017 | 7.090 | 7.200 | 6.910 | 7.130 | 1,544,554 | +0.02(+0.28%) |
Mar 22, 2017 | 7.080 | 7.240 | 6.910 | 7.110 | 2,031,644 | -0.06(-0.84%) |
Mar 21, 2017 | 7.510 | 7.510 | 7.160 | 7.170 | 1,393,766 | -0.30(-4.02%) |
Mar 20, 2017 | 7.260 | 7.470 | 7.140 | 7.470 | 2,210,351 | +0.11(+1.49%) |
Mar 17, 2017 | 7.460 | 7.490 | 7.260 | 7.360 | 3,144,923 | -0.04(-0.54%) |
Mar 16, 2017 | 7.590 | 7.680 | 7.390 | 7.400 | 1,291,002 | -0.18(-2.37%) |
Mar 15, 2017 | 7.380 | 7.670 | 7.320 | 7.580 | 2,302,620 | +0.35(+4.84%) |
Mar 14, 2017 | 7.390 | 7.390 | 7.070 | 7.230 | 1,455,766 | -0.33(-4.37%) |
Mar 13, 2017 | 7.700 | 7.335 | 7.560 | 2,161,479 | -0.05(-0.66%) | |
Mar 10, 2017 | 7.370 | 7.630 | 7.220 | 7.610 | 2,503,717 | +0.35(+4.82%) |
Mar 09, 2017 | 7.250 | 7.360 | 7.070 | 7.260 | 2,898,186 | -0.13(-1.76%) |
Mar 08, 2017 | 7.540 | 7.590 | 7.310 | 7.390 | 2,159,861 | -0.19(-2.51%) |
Mar 07, 2017 | 7.900 | 7.980 | 7.520 | 7.580 | 1,430,342 | -0.31(-3.93%) |
Mar 06, 2017 | 7.930 | 7.930 | 7.540 | 7.890 | 1,357,871 | -0.12(-1.50%) |
Mar 03, 2017 | 8.180 | 8.270 | 7.950 | 8.010 | 1,225,761 | -0.18(-2.20%) |
Mar 02, 2017 | 8.580 | 8.530 | 8.180 | 8.190 | 840,264 | -0.39(-4.55%) |
Mar 01, 2017 | 8.400 | 8.625 | 8.390 | 8.580 | 2,551,586 | +0.32(+3.87%) |
Feb 28, 2017 | 8.490 | 8.590 | 8.190 | 8.260 | 2,239,968 | -0.35(-4.07%) |
Feb 27, 2017 | 8.180 | 8.650 | 8.140 | 8.610 | 2,800,500 | +0.52(+6.43%) |
Feb 24, 2017 | 8.230 | 8.380 | 8.005 | 8.090 | 2,159,873 | -0.28(-3.35%) |
Feb 23, 2017 | 8.450 | 8.640 | 8.200 | 8.370 | 2,760,568 | +0.09(+1.09%) |
Feb 22, 2017 | 8.500 | 8.550 | 8.170 | 8.280 | 2,849,215 | -0.22(-2.59%) |
Feb 21, 2017 | 8.070 | 8.730 | 8.000 | 8.500 | 6,651,016 | +1.09(+14.71%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.32(-4.14%) | |
Feb 16, 2017 | 7.970 | 8.030 | 7.720 | 7.730 | 1,926,475 | -0.24(-3.01%) |
Feb 15, 2017 | 8.180 | 8.350 | 7.900 | 7.970 | 1,866,542 | -0.23(-2.80%) |
Feb 14, 2017 | 7.520 | 8.210 | 7.480 | 8.200 | 7,350,735 | +0.71(+9.48%) |
Feb 13, 2017 | 7.640 | 7.700 | 7.480 | 7.490 | 3,627,293 | -0.15(-1.96%) |
Feb 10, 2017 | 7.750 | 7.790 | 7.570 | 7.640 | 2,430,788 | +0.02(+0.26%) |
Feb 09, 2017 | 7.580 | 7.760 | 7.560 | 7.620 | 3,150,609 | +0.12(+1.60%) |
Feb 08, 2017 | 7.530 | 7.670 | 7.275 | 7.500 | 2,995,464 | -0.16(-2.09%) |
Feb 07, 2017 | 8.040 | 8.050 | 7.630 | 7.660 | 3,317,962 | -0.39(-4.84%) |
Feb 06, 2017 | 8.260 | 8.260 | 7.950 | 8.050 | 2,064,875 | -0.21(-2.54%) |
Feb 03, 2017 | 8.050 | 8.330 | 7.805 | 8.260 | 2,942,069 | +0.22(+2.74%) |
Feb 02, 2017 | 8.440 | 8.440 | 7.950 | 8.040 | 2,175,228 | -0.20(-2.43%) |
Feb 01, 2017 | 8.580 | 8.600 | 7.980 | 8.240 | 2,363,039 | -0.24(-2.83%) |
Jan 31, 2017 | 8.250 | 8.520 | 8.120 | 8.480 | 4,511,687 | +0.29(+3.54%) |
Jan 30, 2017 | 8.330 | 8.330 | 7.940 | 8.190 | 2,161,867 | -0.21(-2.50%) |
Jan 27, 2017 | 8.560 | 8.650 | 8.330 | 8.400 | 1,118,557 | -0.24(-2.78%) |
Jan 26, 2017 | 8.470 | 8.650 | 8.470 | 8.640 | 2,746,725 | +0.25(+2.98%) |
Jan 25, 2017 | 8.070 | 8.460 | 8.070 | 8.390 | 3,222,599 | +0.37(+4.61%) |
Jan 24, 2017 | 8.330 | 8.370 | 7.885 | 8.020 | 2,778,908 | -0.23(-2.79%) |
Jan 23, 2017 | 8.500 | 8.500 | 8.140 | 8.250 | 1,953,795 | -0.33(-3.85%) |
Jan 20, 2017 | 8.650 | 8.885 | 8.550 | 8.580 | 2,172,537 | +0.04(+0.47%) |
Jan 19, 2017 | 8.530 | 8.617 | 8.450 | 8.540 | 1,265,412 | +0.04(+0.47%) |
Jan 18, 2017 | 8.450 | 8.570 | 8.360 | 8.500 | 1,695,807 | -0.06(-0.70%) |
Jan 17, 2017 | 8.540 | 8.670 | 8.280 | 8.560 | 2,517,792 | +0.08(+0.94%) |
Jan 13, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
Jan 12, 2017 | 8.730 | 8.790 | 8.315 | 8.530 | 2,120,385 | -0.13(-1.50%) |
Jan 11, 2017 | 8.750 | 8.960 | 8.510 | 8.660 | 3,605,470 | -0.06(-0.69%) |
Jan 10, 2017 | 9.300 | 9.400 | 8.390 | 8.720 | 7,311,211 | -0.62(-6.64%) |
Jan 09, 2017 | 9.190 | 9.370 | 9.040 | 9.340 | 5,383,038 | -0.18(-1.89%) |
Jan 06, 2017 | 9.280 | 9.600 | 9.080 | 9.520 | 5,925,809 | +0.22(+2.37%) |
Jan 05, 2017 | 9.690 | 9.320 | 8.935 | 9.300 | 27,548,136 | -0.39(-4.02%) |
Jan 04, 2017 | 9.380 | 9.820 | 9.350 | 9.690 | 1,268,772 | +0.33(+3.53%) |
Jan 03, 2017 | 8.970 | 9.460 | 8.960 | 9.360 | 1,855,824 | +0.54(+6.12%) |
Dec 30, 2016 | 8.820 | 8.820 | 8.820 | 0 | +0.15(+1.73%) | |
Dec 29, 2016 | 9.030 | 9.150 | 8.660 | 8.670 | 1,042,377 | -0.36(-3.99%) |
Dec 28, 2016 | 9.440 | 9.460 | 9.000 | 9.030 | 1,099,193 | -0.38(-4.04%) |
Dec 27, 2016 | 9.420 | 9.650 | 9.330 | 9.410 | 865,092 | +0.08(+0.86%) |
Dec 23, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.06(+0.65%) | |
Dec 22, 2016 | 9.600 | 9.740 | 9.250 | 9.270 | 1,188,517 | -0.28(-2.93%) |
Dec 21, 2016 | 10.20 | 10.20 | 9.520 | 9.550 | 1,257,034 | -0.55(-5.45%) |
Dec 20, 2016 | 10.13 | 10.35 | 10.04 | 10.10 | 1,517,186 | +0.09(+0.90%) |
Dec 19, 2016 | 10.02 | 10.07 | 9.800 | 10.01 | 1,372,437 | +0.05(+0.50%) |
Dec 16, 2016 | 10.48 | 10.50 | 9.930 | 9.960 | 3,776,819 | -0.48(-4.60%) |
Dec 15, 2016 | 10.05 | 10.53 | 9.910 | 10.44 | 1,698,037 | +0.28(+2.76%) |
Dec 14, 2016 | 10.17 | 10.56 | 9.950 | 10.16 | 2,040,371 | -0.15(-1.45%) |
Dec 13, 2016 | 10.49 | 10.58 | 10.19 | 10.31 | 1,656,569 | +0.04(+0.39%) |
Dec 12, 2016 | 10.95 | 11.16 | 10.22 | 10.27 | 1,800,411 | -0.43(-4.02%) |
Dec 09, 2016 | 10.60 | 10.96 | 10.58 | 10.70 | 1,452,533 | +0.18(+1.71%) |
Dec 08, 2016 | 11.21 | 11.21 | 10.35 | 10.52 | 2,507,146 | -0.61(-5.48%) |
Dec 07, 2016 | 11.71 | 11.71 | 11.07 | 11.13 | 2,119,375 | -0.58(-4.95%) |
Dec 06, 2016 | 11.39 | 11.87 | 11.31 | 11.71 | 1,428,920 | +0.17(+1.47%) |
Dec 05, 2016 | 11.42 | 11.78 | 11.42 | 11.54 | 1,367,373 | +0.33(+2.94%) |
Dec 02, 2016 | 10.92 | 11.46 | 10.92 | 11.21 | 2,579,810 | +0.12(+1.08%) |
Dec 01, 2016 | 10.70 | 11.44 | 10.47 | 11.09 | 2,957,093 | +0.64(+6.12%) |
Nov 30, 2016 | 10.22 | 10.86 | 10.13 | 10.45 | 3,713,163 | +1.30(+14.21%) |
Nov 29, 2016 | 9.180 | 9.290 | 8.920 | 9.150 | 1,688,800 | -0.34(-3.58%) |
Nov 28, 2016 | 10.06 | 10.11 | 9.460 | 9.490 | 1,047,380 | -0.51(-5.10%) |
Nov 25, 2016 | 10.17 | 10.23 | 9.930 | 10.00 | 601,021 | -0.23(-2.25%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.39(+3.96%) | |
Nov 22, 2016 | 10.03 | 10.08 | 9.580 | 9.840 | 1,957,744 | -0.11(-1.11%) |
Nov 21, 2016 | 10.48 | 10.48 | 9.880 | 9.950 | 2,536,316 | +0.07(+0.71%) |
Nov 18, 2016 | 9.760 | 9.970 | 9.760 | 9.880 | 965,501 | +0.15(+1.54%) |
Nov 17, 2016 | 9.870 | 10.19 | 9.705 | 9.730 | 800,741 | -0.14(-1.42%) |
Nov 16, 2016 | 9.800 | 9.920 | 9.630 | 9.870 | 1,326,082 | +0.05(+0.51%) |
Nov 15, 2016 | 9.850 | 10.11 | 9.740 | 9.820 | 1,770,508 | +0.14(+1.45%) |
Nov 14, 2016 | 9.460 | 9.680 | 9.300 | 9.680 | 1,233,567 | +0.22(+2.33%) |
Nov 11, 2016 | 9.220 | 9.490 | 9.130 | 9.460 | 1,294,262 | +0.14(+1.50%) |
Nov 10, 2016 | 9.080 | 9.400 | 9.035 | 9.320 | 1,390,275 | +0.23(+2.53%) |
Nov 09, 2016 | 8.840 | 9.200 | 8.800 | 9.090 | 1,678,287 | +0.22(+2.48%) |
Nov 08, 2016 | 8.720 | 8.980 | 8.600 | 8.870 | 1,263,814 | +0.01(+0.11%) |
Nov 07, 2016 | 8.730 | 9.000 | 8.670 | 8.860 | 1,738,773 | +0.42(+4.98%) |
Nov 04, 2016 | 8.460 | 8.630 | 8.300 | 8.440 | 2,325,313 | -0.15(-1.75%) |
Nov 03, 2016 | 8.500 | 8.660 | 8.400 | 8.590 | 2,157,635 | +0.22(+2.63%) |
Nov 02, 2016 | 8.500 | 8.510 | 8.140 | 8.370 | 2,504,337 | -0.24(-2.79%) |
Nov 01, 2016 | 8.910 | 9.030 | 8.470 | 8.610 | 2,257,294 | -0.11(-1.26%) |
Oct 31, 2016 | 9.040 | 9.090 | 8.575 | 8.720 | 3,936,185 | -0.28(-3.11%) |
Oct 28, 2016 | 9.760 | 9.890 | 8.885 | 9.000 | 6,888,009 | -0.77(-7.88%) |
Oct 27, 2016 | 9.800 | 10.04 | 9.630 | 9.770 | 2,506,563 | +0.02(+0.21%) |
Oct 26, 2016 | 9.600 | 9.905 | 9.515 | 9.750 | 1,747,425 | -0.07(-0.71%) |
Oct 25, 2016 | 10.18 | 10.25 | 9.780 | 9.820 | 2,010,581 | -0.26(-2.58%) |
Oct 24, 2016 | 10.09 | 10.19 | 9.710 | 10.08 | 2,535,420 | +0.01(+0.10%) |
Oct 21, 2016 | 9.780 | 10.54 | 9.650 | 10.07 | 2,462,066 | +0.15(+1.51%) |
Oct 20, 2016 | 9.990 | 10.96 | 9.120 | 9.920 | 4,371,316 | +0.16(+1.64%) |
Oct 19, 2016 | 9.660 | 9.865 | 9.480 | 9.760 | 2,907,945 | +0.23(+2.41%) |
Oct 18, 2016 | 9.610 | 9.700 | 9.490 | 9.530 | 1,719,890 | +0.11(+1.17%) |
Oct 17, 2016 | 9.490 | 9.490 | 9.310 | 9.420 | 1,263,432 | -0.04(-0.42%) |
Oct 14, 2016 | 9.350 | 9.515 | 9.190 | 9.460 | 1,891,892 | +0.19(+2.05%) |
Oct 13, 2016 | 9.150 | 9.700 | 9.100 | 9.270 | 1,389,205 | -0.06(-0.64%) |
Oct 12, 2016 | 9.310 | 9.495 | 9.180 | 9.330 | 1,110,465 | -0.02(-0.21%) |
Oct 11, 2016 | 9.500 | 9.510 | 9.250 | 9.350 | 1,783,484 | -0.24(-2.50%) |
Oct 10, 2016 | 9.280 | 9.700 | 9.280 | 9.590 | 1,552,149 | +0.43(+4.69%) |
Oct 07, 2016 | 9.110 | 9.620 | 9.060 | 9.160 | 3,172,419 | +0.18(+2.00%) |
Oct 06, 2016 | 9.060 | 9.170 | 8.810 | 8.980 | 2,102,018 | +0.13(+1.47%) |
Oct 05, 2016 | 8.470 | 9.045 | 8.460 | 8.850 | 1,826,746 | +0.57(+6.88%) |
Oct 04, 2016 | 8.550 | 8.690 | 8.250 | 8.280 | 2,428,561 | -0.32(-3.72%) |
Oct 03, 2016 | 8.130 | 8.620 | 8.050 | 8.600 | 2,785,021 | +0.47(+5.78%) |
Sep 30, 2016 | 8.070 | 8.300 | 7.830 | 8.130 | 1,889,099 | +0.18(+2.26%) |
Sep 29, 2016 | 7.910 | 8.070 | 7.770 | 7.950 | 2,198,809 | +0.20(+2.58%) |
Sep 28, 2016 | 7.200 | 7.750 | 7.101 | 7.750 | 3,078,820 | +0.62(+8.70%) |
Sep 27, 2016 | 7.230 | 7.250 | 7.070 | 7.130 | 1,578,062 | -0.27(-3.65%) |
Sep 26, 2016 | 7.290 | 7.535 | 7.240 | 7.400 | 1,092,237 | +0.18(+2.49%) |
Sep 23, 2016 | 7.390 | 7.545 | 7.130 | 7.220 | 927,202 | -0.21(-2.83%) |
Sep 22, 2016 | 7.550 | 7.640 | 7.350 | 7.430 | 1,071,659 | +0.06(+0.81%) |
Sep 21, 2016 | 7.220 | 7.380 | 7.060 | 7.370 | 1,341,059 | +0.38(+5.44%) |
Sep 20, 2016 | 7.030 | 7.140 | 6.860 | 6.990 | 1,346,980 | -0.07(-0.99%) |
Sep 19, 2016 | 7.050 | 7.160 | 6.901 | 7.060 | 1,582,805 | +0.13(+1.88%) |
Sep 16, 2016 | 6.730 | 6.980 | 6.620 | 6.930 | 2,455,534 | +0.06(+0.87%) |
Sep 15, 2016 | 6.820 | 6.960 | 6.710 | 6.870 | 1,002,825 | +0.07(+1.03%) |
Sep 14, 2016 | 6.860 | 7.040 | 6.720 | 6.800 | 1,224,829 | -0.07(-1.02%) |
Sep 13, 2016 | 7.030 | 7.080 | 6.740 | 6.870 | 1,962,385 | -0.36(-4.98%) |
Sep 12, 2016 | 6.880 | 7.270 | 6.750 | 7.230 | 2,069,360 | +0.21(+2.99%) |
Sep 09, 2016 | 7.490 | 7.580 | 6.960 | 7.020 | 2,079,470 | -0.67(-8.71%) |
Sep 08, 2016 | 7.560 | 7.755 | 7.445 | 7.690 | 1,485,736 | +0.20(+2.67%) |
Sep 07, 2016 | 7.650 | 7.720 | 7.465 | 7.490 | 1,079,312 | -0.12(-1.58%) |
Sep 06, 2016 | 7.600 | 7.680 | 7.470 | 7.610 | 1,256,633 | +0.09(+1.20%) |
Sep 02, 2016 | 7.660 | 7.520 | 7.520 | 7.520 | 1,977,000 | +0.02(+0.27%) |
Sep 01, 2016 | 7.490 | 7.515 | 7.075 | 7.500 | 1,783,980 | +0.00(+0.00%) |
Aug 31, 2016 | 7.770 | 7.805 | 7.485 | 7.500 | 1,835,494 | -0.30(-3.85%) |
Aug 30, 2016 | 7.580 | 7.875 | 7.580 | 7.800 | 1,452,408 | +0.20(+2.63%) |
Aug 29, 2016 | 7.460 | 7.695 | 7.417 | 7.600 | 1,087,689 | +0.11(+1.47%) |
Aug 26, 2016 | 7.680 | 7.810 | 7.335 | 7.490 | 1,774,106 | -0.11(-1.45%) |
Aug 25, 2016 | 7.430 | 7.680 | 7.370 | 7.600 | 1,416,950 | +0.13(+1.74%) |
Aug 24, 2016 | 7.980 | 8.100 | 7.390 | 7.470 | 1,717,482 | -0.66(-8.12%) |
Aug 23, 2016 | 8.040 | 8.185 | 7.920 | 8.130 | 1,029,650 | +0.13(+1.63%) |
Aug 22, 2016 | 8.200 | 8.260 | 7.950 | 8.000 | 913,491 | -0.33(-3.96%) |
Aug 19, 2016 | 8.370 | 8.690 | 8.080 | 8.330 | 1,431,275 | -0.11(-1.30%) |
Aug 18, 2016 | 8.110 | 8.550 | 8.020 | 8.440 | 1,550,641 | +0.43(+5.37%) |
Aug 17, 2016 | 7.980 | 8.050 | 7.720 | 8.010 | 1,643,094 | -0.05(-0.62%) |
Aug 16, 2016 | 8.070 | 8.120 | 7.820 | 8.060 | 1,039,514 | -0.02(-0.25%) |
Aug 15, 2016 | 7.910 | 8.220 | 7.860 | 8.080 | 1,192,927 | +0.26(+3.32%) |
Aug 12, 2016 | 8.460 | 8.540 | 7.651 | 7.820 | 1,992,046 | -0.57(-6.79%) |
Aug 11, 2016 | 8.310 | 8.540 | 8.250 | 8.390 | 596,332 | +0.18(+2.19%) |
Aug 10, 2016 | 8.350 | 8.529 | 8.160 | 8.210 | 908,561 | -0.10(-1.20%) |
Aug 09, 2016 | 8.500 | 8.540 | 8.170 | 8.310 | 1,068,169 | -0.13(-1.54%) |
Aug 08, 2016 | 8.340 | 8.590 | 8.280 | 8.440 | 1,457,596 | +0.19(+2.30%) |
Aug 05, 2016 | 7.920 | 8.260 | 7.800 | 8.250 | 1,171,410 | +0.36(+4.56%) |
Aug 04, 2016 | 7.940 | 8.060 | 7.805 | 7.890 | 708,788 | -0.05(-0.63%) |
Aug 03, 2016 | 7.730 | 8.020 | 7.690 | 7.940 | 1,075,635 | +0.00(+0.00%) |
Aug 02, 2016 | 7.850 | 8.000 | 7.700 | 7.940 | 1,629,117 | +0.16(+2.06%) |
Aug 01, 2016 | 7.820 | 7.880 | 7.580 | 7.780 | 1,638,654 | -0.16(-2.02%) |
Jul 29, 2016 | 7.480 | 7.950 | 7.410 | 7.940 | 1,318,677 | +0.28(+3.66%) |
Jul 28, 2016 | 7.620 | 7.870 | 7.510 | 7.660 | 1,237,110 | -0.02(-0.26%) |
Jul 27, 2016 | 7.580 | 7.865 | 7.550 | 7.680 | 2,023,692 | +0.17(+2.26%) |
Jul 26, 2016 | 7.220 | 7.520 | 7.198 | 7.510 | 2,313,675 | +0.29(+4.02%) |
Jul 25, 2016 | 7.800 | 7.850 | 7.130 | 7.220 | 2,988,484 | -0.71(-8.95%) |
Jul 22, 2016 | 7.600 | 8.050 | 7.390 | 7.930 | 2,833,882 | +0.27(+3.52%) |
Jul 21, 2016 | 7.830 | 8.370 | 7.560 | 7.660 | 2,544,368 | -0.16(-2.05%) |
Jul 20, 2016 | 6.960 | 7.980 | 6.590 | 7.820 | 3,866,483 | +0.79(+11.24%) |
Jul 19, 2016 | 6.790 | 7.315 | 6.710 | 7.030 | 2,446,585 | +0.19(+2.78%) |
Jul 18, 2016 | 6.750 | 6.880 | 6.540 | 6.840 | 1,420,544 | +0.09(+1.33%) |
Jul 15, 2016 | 6.930 | 6.970 | 6.480 | 6.750 | 1,828,638 | -0.15(-2.17%) |
Jul 14, 2016 | 7.140 | 7.320 | 6.880 | 6.900 | 1,759,825 | -0.18(-2.54%) |
Jul 13, 2016 | 7.950 | 8.040 | 6.975 | 7.080 | 2,859,434 | -0.84(-10.61%) |
Jul 12, 2016 | 7.490 | 7.950 | 7.480 | 7.920 | 1,852,781 | +0.63(+8.64%) |
Jul 11, 2016 | 7.540 | 7.690 | 7.280 | 7.290 | 888,505 | -0.09(-1.22%) |
Jul 08, 2016 | 7.270 | 7.642 | 7.110 | 7.380 | 1,859,381 | +0.27(+3.80%) |
Jul 07, 2016 | 7.050 | 7.360 | 7.020 | 7.110 | 1,698,637 | +0.14(+2.01%) |
Jul 06, 2016 | 6.920 | 7.140 | 6.790 | 6.970 | 1,108,955 | +0.03(+0.43%) |
Jul 05, 2016 | 7.300 | 7.320 | 6.685 | 6.940 | 1,578,987 | -0.49(-6.59%) |
Jul 01, 2016 | 6.750 | 7.430 | 7.430 | 7.430 | 1,622,400 | +0.67(+9.91%) |
Jun 30, 2016 | 6.550 | 6.780 | 6.460 | 6.760 | 1,885,688 | +0.21(+3.21%) |
Jun 29, 2016 | 6.600 | 6.680 | 6.320 | 6.550 | 2,471,838 | +0.15(+2.34%) |
Jun 28, 2016 | 6.420 | 6.510 | 6.280 | 6.400 | 1,389,698 | +0.37(+6.14%) |
Jun 27, 2016 | 6.460 | 6.500 | 6.020 | 6.030 | 2,497,885 | -0.56(-8.50%) |
Jun 24, 2016 | 6.460 | 6.720 | 6.340 | 6.590 | 2,056,147 | -0.36(-5.18%) |
Jun 23, 2016 | 7.090 | 7.170 | 6.870 | 6.950 | 1,377,131 | +0.09(+1.31%) |
Jun 22, 2016 | 7.170 | 7.260 | 6.860 | 6.860 | 1,122,008 | -0.22(-3.11%) |
Jun 21, 2016 | 7.400 | 7.420 | 7.005 | 7.080 | 1,576,819 | -0.30(-4.07%) |
Jun 20, 2016 | 7.480 | 7.605 | 7.340 | 7.380 | 2,074,106 | +0.18(+2.50%) |
Jun 17, 2016 | 6.860 | 7.475 | 6.830 | 7.200 | 2,608,306 | +0.33(+4.80%) |
Jun 16, 2016 | 7.240 | 7.340 | 6.750 | 6.870 | 2,328,347 | -0.55(-7.41%) |
Jun 15, 2016 | 7.450 | 7.670 | 7.230 | 7.420 | 1,315,630 | -0.04(-0.54%) |
Jun 14, 2016 | 7.470 | 7.680 | 7.330 | 7.460 | 1,217,226 | -0.07(-0.93%) |
Jun 13, 2016 | 7.410 | 7.720 | 7.370 | 7.530 | 1,386,811 | -0.12(-1.57%) |
Jun 10, 2016 | 7.970 | 8.050 | 7.575 | 7.650 | 2,123,465 | -0.53(-6.48%) |
Jun 09, 2016 | 8.610 | 8.610 | 8.175 | 8.180 | 1,678,554 | -0.62(-7.05%) |
Jun 08, 2016 | 8.790 | 8.930 | 8.650 | 8.800 | 1,913,205 | +0.18(+2.09%) |
Jun 07, 2016 | 8.500 | 8.665 | 8.340 | 8.620 | 1,699,466 | +0.12(+1.41%) |
Jun 06, 2016 | 8.140 | 8.500 | 7.980 | 8.500 | 1,827,235 | +0.49(+6.12%) |
Jun 03, 2016 | 7.870 | 8.080 | 7.620 | 8.010 | 2,673,188 | +0.16(+2.04%) |
Jun 02, 2016 | 7.850 | 7.930 | 7.640 | 7.850 | 1,696,920 | -0.21(-2.61%) |
Jun 01, 2016 | 7.880 | 8.120 | 7.560 | 8.060 | 2,153,375 | +0.05(+0.62%) |
May 31, 2016 | 7.860 | 8.130 | 7.790 | 8.010 | 1,977,917 | +0.18(+2.30%) |
May 27, 2016 | 7.880 | 7.830 | 7.830 | 7.830 | 1,675,000 | -0.09(-1.14%) |
May 26, 2016 | 8.250 | 8.270 | 7.870 | 7.920 | 2,012,203 | -0.20(-2.46%) |
May 25, 2016 | 7.570 | 8.170 | 7.510 | 8.120 | 1,505,916 | +0.67(+8.99%) |
May 24, 2016 | 7.600 | 7.600 | 7.275 | 7.450 | 980,475 | -0.03(-0.40%) |
May 23, 2016 | 7.500 | 7.620 | 7.340 | 7.480 | 1,020,439 | -0.09(-1.19%) |
May 20, 2016 | 7.160 | 7.630 | 7.130 | 7.570 | 1,165,231 | +0.47(+6.62%) |
May 19, 2016 | 7.060 | 7.230 | 6.810 | 7.100 | 1,232,303 | -0.08(-1.11%) |
May 18, 2016 | 7.420 | 7.540 | 7.110 | 7.180 | 1,215,382 | -0.31(-4.14%) |
May 17, 2016 | 7.300 | 7.809 | 7.300 | 7.490 | 1,992,376 | +0.20(+2.74%) |
May 16, 2016 | 7.140 | 7.430 | 7.080 | 7.290 | 1,622,753 | +0.36(+5.19%) |
May 13, 2016 | 7.070 | 7.290 | 6.880 | 6.930 | 1,648,259 | -0.22(-3.08%) |
May 12, 2016 | 7.260 | 7.460 | 6.850 | 7.150 | 1,536,196 | +0.00(+0.00%) |
May 11, 2016 | 7.080 | 7.490 | 6.891 | 7.150 | 978,970 | -0.02(-0.28%) |
May 10, 2016 | 7.000 | 7.330 | 6.950 | 7.170 | 1,456,286 | +0.24(+3.46%) |
May 09, 2016 | 7.167 | 7.200 | 6.500 | 6.930 | 1,976,217 | -0.36(-4.94%) |
May 06, 2016 | 7.150 | 7.460 | 7.070 | 7.290 | 1,790,077 | +0.05(+0.69%) |
May 05, 2016 | 7.750 | 7.750 | 7.215 | 7.240 | 1,813,217 | -0.08(-1.09%) |
May 04, 2016 | 7.490 | 7.720 | 7.220 | 7.320 | 1,665,103 | -0.15(-2.01%) |
May 03, 2016 | 7.990 | 8.050 | 7.370 | 7.470 | 2,629,242 | -0.73(-8.90%) |