Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.890 | 6.940 | 6.890 | 6.890 | 2,479 | -0.21(-2.96%) |
May 30, 2017 | 6.900 | 7.110 | 6.900 | 7.100 | 625 | +0.25(+3.63%) |
May 26, 2017 | 6.860 | 7.120 | 6.850 | 6.851 | 4,132 | +0.01(+0.13%) |
May 25, 2017 | 6.842 | 6.842 | 6.842 | 6.842 | 749 | -0.06(-0.83%) |
May 24, 2017 | 6.839 | 6.900 | 6.839 | 6.900 | 1,796 | -0.23(-3.23%) |
May 18, 2017 | 7.130 | 7.130 | 7.130 | 0 | +0.23(+3.33%) | |
May 17, 2017 | 7.193 | 7.193 | 6.900 | 6.900 | 851 | -0.23(-3.22%) |
May 16, 2017 | 6.890 | 7.130 | 6.880 | 7.130 | 932 | +0.24(+3.46%) |
May 15, 2017 | 6.710 | 7.090 | 6.710 | 6.891 | 19,201 | -0.22(-3.08%) |
May 12, 2017 | 7.095 | 7.110 | 7.095 | 7.110 | 1,516 | +0.01(+0.14%) |
May 10, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.06(+0.86%) | |
May 09, 2017 | 7.120 | 7.130 | 7.040 | 7.040 | 2,216 | +0.08(+1.20%) |
May 08, 2017 | 7.080 | 7.080 | 6.956 | 6.956 | 451 | +0.21(+3.05%) |
May 04, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) | |
May 02, 2017 | 7.100 | 1 | +0.15(+2.15%) | |||
Apr 28, 2017 | 6.950 | 3 | -0.15(-2.11%) | |||
Apr 27, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 143 | -0.05(-0.69%) |
Apr 26, 2017 | 7.100 | 7.150 | 7.043 | 7.150 | 907 | -0.03(-0.42%) |
Apr 25, 2017 | 7.160 | 7.180 | 7.160 | 7.180 | 1,401 | +0.06(+0.84%) |
Apr 24, 2017 | 7.100 | 7.180 | 7.100 | 7.120 | 1,242 | +0.14(+2.00%) |
Apr 21, 2017 | 6.950 | 7.010 | 6.910 | 6.981 | 2,884 | -0.14(-1.91%) |
Apr 19, 2017 | 7.116 | 13 | -0.10(-1.43%) | |||
Apr 18, 2017 | 6.900 | 7.220 | 6.900 | 7.220 | 865 | +0.31(+4.49%) |
Apr 17, 2017 | 6.990 | 6.990 | 6.910 | 6.910 | 860 | -0.01(-0.15%) |
Apr 13, 2017 | 6.900 | 6.921 | 6.900 | 6.921 | 1,118 | +0.05(+0.73%) |
Apr 12, 2017 | 6.871 | 6.871 | 6.871 | 6.871 | 521 | -0.12(-1.71%) |
Apr 11, 2017 | 6.990 | 6.990 | 6.990 | 6.990 | 443 | +0.03(+0.43%) |
Apr 10, 2017 | 6.960 | 6.960 | 6.960 | 6.960 | 339 | +0.20(+2.96%) |
Apr 07, 2017 | 6.920 | 7.127 | 6.760 | 6.760 | 2,065 | +0.00(+0.00%) |
Apr 06, 2017 | 6.780 | 7.000 | 6.760 | 6.760 | 517 | -0.01(-0.18%) |
Apr 05, 2017 | 6.710 | 7.180 | 6.710 | 6.772 | 2,066 | +0.02(+0.33%) |
Apr 04, 2017 | 6.620 | 6.780 | 6.620 | 6.750 | 5,100 | -0.09(-1.28%) |
Apr 03, 2017 | 6.530 | 6.838 | 6.530 | 6.838 | 3,789 | +0.20(+2.98%) |
Mar 31, 2017 | 6.370 | 6.650 | 6.370 | 6.640 | 4,281 | +0.36(+5.73%) |
Mar 30, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 278 | +0.03(+0.49%) |
Mar 29, 2017 | 6.249 | 6.249 | 6.249 | 6.249 | 552 | -0.11(-1.74%) |
Mar 28, 2017 | 6.350 | 6.420 | 6.350 | 6.360 | 1,034 | -0.16(-2.45%) |
Mar 27, 2017 | 6.210 | 6.520 | 6.150 | 6.520 | 7,601 | +0.24(+3.84%) |
Mar 24, 2017 | 6.480 | 6.480 | 6.260 | 6.279 | 1,947 | -0.08(-1.28%) |
Mar 23, 2017 | 6.260 | 6.460 | 6.260 | 6.360 | 6,207 | -0.01(-0.16%) |
Mar 22, 2017 | 6.170 | 6.370 | 6.170 | 6.370 | 3,266 | +0.18(+2.91%) |
Mar 21, 2017 | 6.254 | 6.254 | 6.180 | 6.190 | 3,436 | -0.11(-1.74%) |
Mar 20, 2017 | 6.270 | 6.300 | 6.270 | 6.300 | 407 | -0.03(-0.48%) |
Mar 17, 2017 | 6.330 | 6.450 | 6.310 | 6.330 | 2,427 | +0.02(+0.32%) |
Mar 16, 2017 | 6.440 | 6.700 | 6.310 | 6.310 | 12,400 | -0.03(-0.52%) |
Mar 15, 2017 | 6.310 | 6.343 | 6.250 | 6.343 | 507 | -0.06(-0.89%) |
Mar 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.19(-2.88%) | |
Mar 10, 2017 | 6.520 | 6.590 | 6.309 | 6.590 | 17,208 | -0.01(-0.15%) |
Mar 09, 2017 | 6.500 | 6.600 | 6.500 | 6.600 | 274 | -0.02(-0.30%) |
Mar 06, 2017 | 6.620 | 15 | -0.12(-1.78%) | |||
Mar 03, 2017 | 6.430 | 6.800 | 6.430 | 6.740 | 10,110 | -0.07(-1.03%) |
Mar 01, 2017 | 6.810 | 147 | +0.09(+1.34%) | |||
Feb 28, 2017 | 6.550 | 6.850 | 6.550 | 6.720 | 1,821 | +0.26(+4.02%) |
Feb 27, 2017 | 6.560 | 6.850 | 6.460 | 6.460 | 2,557 | -0.44(-6.38%) |
Feb 24, 2017 | 6.610 | 6.900 | 6.499 | 6.900 | 30,133 | +0.30(+4.55%) |
Feb 23, 2017 | 6.750 | 6.870 | 6.440 | 6.600 | 24,713 | -0.32(-4.62%) |
Feb 22, 2017 | 6.750 | 6.920 | 6.420 | 6.920 | 16,529 | +0.02(+0.29%) |
Feb 21, 2017 | 6.440 | 6.990 | 6.410 | 6.900 | 3,140 | -0.03(-0.43%) |
Feb 17, 2017 | 6.930 | 6.930 | 6.930 | 0 | +0.35(+5.28%) | |
Feb 16, 2017 | 6.590 | 6.610 | 6.310 | 6.583 | 2,367 | +0.08(+1.27%) |
Feb 15, 2017 | 6.438 | 6.500 | 6.438 | 6.500 | 1,255 | +0.00(+0.00%) |
Feb 14, 2017 | 6.380 | 6.500 | 6.380 | 6.500 | 308 | +0.00(+0.00%) |
Feb 13, 2017 | 6.278 | 6.555 | 6.210 | 6.500 | 4,090 | +0.25(+4.01%) |
Feb 10, 2017 | 6.213 | 6.250 | 6.180 | 6.250 | 6,220 | -0.02(-0.33%) |
Feb 09, 2017 | 6.230 | 6.270 | 6.222 | 6.270 | 1,800 | +0.09(+1.46%) |
Feb 08, 2017 | 6.281 | 6.281 | 6.180 | 6.180 | 380 | -0.19(-2.98%) |
Feb 07, 2017 | 6.249 | 6.370 | 6.200 | 6.370 | 8,982 | +0.09(+1.43%) |
Feb 06, 2017 | 6.300 | 6.300 | 6.270 | 6.280 | 2,310 | +0.03(+0.48%) |
Feb 03, 2017 | 6.250 | 6.266 | 6.200 | 6.250 | 9,930 | -0.09(-1.41%) |
Feb 02, 2017 | 6.285 | 6.350 | 6.260 | 6.340 | 7,892 | -0.03(-0.46%) |
Feb 01, 2017 | 6.580 | 6.580 | 6.369 | 6.369 | 7,525 | -0.08(-1.25%) |
Jan 31, 2017 | 6.474 | 6.550 | 6.400 | 6.450 | 8,511 | -0.03(-0.49%) |
Jan 30, 2017 | 6.400 | 6.515 | 6.400 | 6.482 | 500 | -0.04(-0.55%) |
Jan 27, 2017 | 6.625 | 6.650 | 6.500 | 6.517 | 5,321 | +0.01(+0.23%) |
Jan 26, 2017 | 6.982 | 6.982 | 6.500 | 6.502 | 47,915 | -0.46(-6.58%) |
Jan 25, 2017 | 7.140 | 7.280 | 6.960 | 6.960 | 21,644 | -0.25(-3.45%) |
Jan 24, 2017 | 7.000 | 7.269 | 7.000 | 7.209 | 1,712 | -0.06(-0.84%) |
Jan 23, 2017 | 7.290 | 7.290 | 7.107 | 7.270 | 1,422 | +0.07(+0.97%) |
Jan 19, 2017 | 7.200 | 10 | +0.01(+0.14%) | |||
Jan 18, 2017 | 6.860 | 7.190 | 6.860 | 7.190 | 9,735 | +0.34(+4.89%) |
Jan 17, 2017 | 6.790 | 6.855 | 6.590 | 6.855 | 2,528 | -0.02(-0.35%) |
Jan 13, 2017 | 6.879 | 6.879 | 6.879 | 0 | +0.49(+7.67%) | |
Jan 12, 2017 | 6.250 | 6.389 | 6.190 | 6.389 | 3,812 | -0.05(-0.79%) |
Jan 11, 2017 | 6.630 | 6.630 | 6.400 | 6.440 | 8,555 | -0.17(-2.58%) |
Jan 10, 2017 | 7.500 | 7.670 | 6.470 | 6.610 | 47,334 | -1.08(-14.04%) |
Jan 09, 2017 | 7.735 | 7.820 | 7.470 | 7.690 | 6,734 | +0.00(+0.00%) |
Jan 06, 2017 | 7.640 | 7.700 | 7.490 | 7.690 | 1,955 | +0.13(+1.68%) |
Jan 05, 2017 | 7.557 | 7.563 | 7.557 | 7.563 | 568 | -0.07(-0.93%) |
Jan 04, 2017 | 7.550 | 7.635 | 7.450 | 7.635 | 3,708 | -0.23(-2.87%) |
Jan 03, 2017 | 6.910 | 7.860 | 6.910 | 7.860 | 9,084 | +0.84(+12.01%) |
Dec 30, 2016 | 7.018 | 7.018 | 7.018 | 0 | +0.22(+3.22%) | |
Dec 29, 2016 | 6.800 | 6.800 | 6.710 | 6.798 | 1,076 | +0.04(+0.59%) |
Dec 28, 2016 | 6.722 | 6.759 | 6.722 | 6.759 | 200 | +0.01(+0.13%) |
Dec 27, 2016 | 6.780 | 6.780 | 6.750 | 6.750 | 428 | +0.04(+0.60%) |
Dec 23, 2016 | 6.710 | 6.710 | 6.710 | 0 | -0.23(-3.26%) | |
Dec 22, 2016 | 6.830 | 6.936 | 6.700 | 6.936 | 1,217 | +0.09(+1.25%) |
Dec 21, 2016 | 6.770 | 6.899 | 6.170 | 6.850 | 6,960 | -0.09(-1.26%) |
Dec 20, 2016 | 6.938 | 6.938 | 6.938 | 6.938 | 125 | +0.10(+1.43%) |
Dec 19, 2016 | 6.810 | 6.925 | 6.705 | 6.840 | 5,175 | -0.07(-1.01%) |
Dec 16, 2016 | 6.550 | 6.910 | 6.400 | 6.910 | 13,408 | +0.26(+3.91%) |
Dec 15, 2016 | 6.440 | 6.700 | 6.050 | 6.650 | 26,027 | +0.04(+0.59%) |
Dec 14, 2016 | 6.950 | 6.950 | 6.308 | 6.611 | 7,957 | -0.38(-5.46%) |
Dec 13, 2016 | 6.940 | 6.992 | 6.940 | 6.992 | 319 | +0.07(+1.05%) |
Dec 12, 2016 | 7.100 | 7.220 | 6.787 | 6.920 | 3,378 | -0.13(-1.84%) |
Dec 09, 2016 | 7.310 | 7.510 | 6.500 | 7.050 | 45,463 | -0.33(-4.47%) |
Dec 08, 2016 | 7.470 | 7.558 | 7.300 | 7.380 | 9,873 | -0.09(-1.20%) |
Dec 07, 2016 | 7.670 | 7.700 | 7.260 | 7.470 | 29,948 | -0.28(-3.61%) |
Dec 06, 2016 | 7.610 | 7.750 | 7.600 | 7.750 | 3,257 | +0.08(+1.01%) |
Dec 05, 2016 | 7.848 | 7.943 | 7.673 | 7.673 | 2,206 | +0.01(+0.17%) |
Dec 02, 2016 | 7.850 | 7.950 | 7.660 | 7.660 | 3,640 | -0.31(-3.93%) |
Dec 01, 2016 | 7.710 | 8.126 | 7.560 | 7.973 | 5,444 | +0.17(+2.22%) |
Nov 30, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 1,122 | -0.01(-0.13%) |
Nov 29, 2016 | 7.842 | 7.964 | 7.810 | 7.810 | 2,838 | +0.03(+0.39%) |
Nov 28, 2016 | 7.870 | 7.882 | 7.720 | 7.780 | 1,416 | -0.25(-3.11%) |
Nov 25, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 636 | -0.09(-1.11%) |
Nov 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.34(-4.02%) | |
Nov 22, 2016 | 8.100 | 8.460 | 8.100 | 8.460 | 610 | +0.35(+4.32%) |
Nov 21, 2016 | 8.057 | 8.210 | 7.950 | 8.110 | 7,229 | +0.06(+0.75%) |
Nov 18, 2016 | 8.152 | 8.162 | 8.040 | 8.050 | 600 | -0.17(-2.05%) |
Nov 16, 2016 | 8.218 | 8.218 | 8.218 | 0 | +0.42(+5.36%) | |
Nov 15, 2016 | 7.800 | 7.808 | 7.800 | 7.800 | 2,253 | +0.10(+1.30%) |
Nov 14, 2016 | 7.690 | 7.700 | 7.690 | 7.700 | 625 | +0.17(+2.26%) |
Nov 11, 2016 | 7.534 | 7.708 | 7.530 | 7.530 | 1,160 | -0.01(-0.13%) |
Nov 10, 2016 | 7.710 | 7.716 | 7.540 | 7.540 | 1,552 | +0.01(+0.20%) |
Nov 09, 2016 | 8.200 | 8.200 | 7.520 | 7.525 | 23,237 | -1.20(-13.75%) |
Nov 08, 2016 | 8.620 | 8.836 | 8.620 | 8.725 | 437 | +0.08(+0.98%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.640 | 8.640 | 1,298 | -0.07(-0.80%) |
Nov 04, 2016 | 8.670 | 8.764 | 8.650 | 8.710 | 1,253 | +0.09(+1.04%) |
Nov 03, 2016 | 9.050 | 9.070 | 8.612 | 8.620 | 1,156 | -0.55(-6.00%) |
Nov 02, 2016 | 9.200 | 9.200 | 8.890 | 9.170 | 5,982 | -0.02(-0.22%) |
Oct 31, 2016 | 9.190 | 74 | +0.19(+2.11%) | |||
Oct 28, 2016 | 9.099 | 9.201 | 8.720 | 9.000 | 14,104 | -0.14(-1.59%) |
Oct 27, 2016 | 9.010 | 9.420 | 9.010 | 9.145 | 4,419 | +0.12(+1.39%) |
Oct 26, 2016 | 9.380 | 9.380 | 9.020 | 9.020 | 403 | -0.32(-3.43%) |
Oct 25, 2016 | 9.300 | 9.460 | 9.300 | 9.341 | 4,914 | -0.11(-1.16%) |
Oct 24, 2016 | 9.160 | 9.450 | 8.970 | 9.450 | 4,334 | +0.39(+4.30%) |
Oct 21, 2016 | 9.000 | 9.060 | 9.000 | 9.060 | 473 | -0.07(-0.77%) |
Oct 20, 2016 | 9.300 | 9.460 | 9.000 | 9.130 | 8,362 | -0.16(-1.72%) |
Oct 19, 2016 | 9.250 | 9.350 | 9.216 | 9.290 | 7,689 | +0.11(+1.20%) |
Oct 18, 2016 | 9.180 | 9.180 | 9.180 | 9.180 | 235 | +0.17(+1.85%) |
Oct 17, 2016 | 8.900 | 9.290 | 8.900 | 9.013 | 776 | -0.01(-0.08%) |
Oct 14, 2016 | 9.020 | 9.023 | 9.020 | 9.020 | 2,274 | -0.07(-0.77%) |
Oct 13, 2016 | 8.890 | 9.030 | 8.850 | 9.090 | 11,330 | +0.47(+5.40%) |
Oct 12, 2016 | 9.049 | 9.049 | 8.624 | 8.624 | 3,449 | -0.26(-2.88%) |
Oct 11, 2016 | 8.903 | 8.990 | 8.880 | 8.880 | 8,017 | -0.10(-1.11%) |
Oct 10, 2016 | 9.300 | 9.300 | 8.860 | 8.980 | 8,360 | -0.01(-0.11%) |
Oct 07, 2016 | 8.660 | 8.990 | 8.650 | 8.990 | 10,132 | +0.34(+3.93%) |
Oct 06, 2016 | 8.621 | 8.740 | 8.620 | 8.650 | 1,999 | -0.03(-0.35%) |
Oct 05, 2016 | 8.540 | 8.760 | 8.540 | 8.680 | 2,983 | +0.05(+0.58%) |
Oct 04, 2016 | 8.690 | 8.750 | 8.472 | 8.630 | 6,211 | -0.06(-0.69%) |
Oct 03, 2016 | 8.350 | 8.710 | 8.350 | 8.690 | 12,792 | +0.57(+7.02%) |
Sep 30, 2016 | 7.900 | 8.490 | 7.900 | 8.120 | 11,479 | +0.22(+2.79%) |
Sep 29, 2016 | 7.820 | 7.900 | 7.820 | 7.900 | 2,225 | +0.17(+2.18%) |
Sep 28, 2016 | 7.731 | 7.731 | 7.731 | 7.731 | 401 | -0.08(-1.01%) |
Sep 27, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 21 | +0.00(+0.00%) |
Sep 26, 2016 | 7.650 | 7.996 | 7.640 | 7.810 | 523 | -0.11(-1.45%) |
Sep 23, 2016 | 7.680 | 8.040 | 7.680 | 7.925 | 404 | +0.08(+1.08%) |
Sep 22, 2016 | 8.091 | 8.130 | 7.840 | 7.840 | 5,397 | -0.21(-2.61%) |
Sep 21, 2016 | 7.830 | 8.358 | 7.830 | 8.050 | 8,879 | +0.25(+3.21%) |
Sep 20, 2016 | 7.889 | 7.890 | 7.780 | 7.800 | 5,011 | -0.09(-1.20%) |
Sep 19, 2016 | 7.180 | 8.173 | 7.180 | 7.895 | 4,999 | +0.74(+10.42%) |
Sep 16, 2016 | 7.011 | 7.150 | 7.010 | 7.150 | 1,374 | +0.00(+0.00%) |
Sep 15, 2016 | 6.810 | 7.150 | 6.810 | 7.150 | 600 | +0.50(+7.52%) |
Sep 14, 2016 | 6.680 | 6.680 | 6.650 | 6.650 | 200 | -0.12(-1.77%) |
Sep 13, 2016 | 6.770 | 6.770 | 6.770 | 6.770 | 128 | -0.10(-1.46%) |
Sep 12, 2016 | 6.940 | 7.150 | 6.870 | 6.870 | 653 | +0.10(+1.48%) |
Sep 09, 2016 | 7.050 | 7.050 | 6.770 | 6.770 | 740 | -0.23(-3.32%) |
Sep 08, 2016 | 6.790 | 7.003 | 6.790 | 7.003 | 1,813 | +0.15(+2.23%) |
Sep 07, 2016 | 6.901 | 7.030 | 6.800 | 6.850 | 19,415 | -0.35(-4.82%) |
Sep 06, 2016 | 7.000 | 7.199 | 6.850 | 7.197 | 6,279 | +0.16(+2.23%) |
Sep 02, 2016 | 7.040 | 7.040 | 7.040 | 7.040 | 200 | -0.19(-2.62%) |
Sep 01, 2016 | 7.050 | 7.229 | 7.050 | 7.229 | 4,414 | +0.23(+3.27%) |
Aug 31, 2016 | 6.850 | 7.000 | 6.850 | 7.000 | 300 | +0.12(+1.74%) |
Aug 30, 2016 | 7.140 | 7.140 | 6.850 | 6.880 | 1,009 | -0.32(-4.44%) |
Aug 29, 2016 | 7.080 | 7.200 | 6.942 | 7.200 | 1,016 | +0.23(+3.30%) |
Aug 25, 2016 | 6.970 | 6.970 | 6.970 | 6.970 | 32 | -0.12(-1.68%) |
Aug 24, 2016 | 7.180 | 7.180 | 7.089 | 7.089 | 626 | -0.11(-1.54%) |
Aug 23, 2016 | 7.150 | 7.200 | 7.150 | 7.200 | 1,400 | +0.19(+2.71%) |
Aug 22, 2016 | 7.142 | 7.144 | 7.010 | 7.010 | 1,400 | -0.08(-1.18%) |
Aug 19, 2016 | 7.020 | 7.094 | 7.020 | 7.094 | 383 | +0.09(+1.34%) |
Aug 18, 2016 | 7.130 | 7.162 | 7.000 | 7.000 | 726 | -0.21(-2.96%) |
Aug 17, 2016 | 7.240 | 7.260 | 7.150 | 7.213 | 8,201 | +0.03(+0.46%) |
Aug 16, 2016 | 7.340 | 7.340 | 7.180 | 7.180 | 530 | -0.31(-4.14%) |
Aug 15, 2016 | 7.490 | 7.490 | 7.490 | 7.490 | 100 | +0.00(+0.00%) |
Aug 12, 2016 | 7.400 | 7.490 | 7.400 | 7.490 | 200 | +0.24(+3.31%) |
Aug 11, 2016 | 7.450 | 7.450 | 7.250 | 7.250 | 3,605 | +0.02(+0.28%) |
Aug 10, 2016 | 7.230 | 7.230 | 7.230 | 7.230 | 100 | -0.02(-0.28%) |
Aug 08, 2016 | 7.500 | 7.500 | 7.180 | 7.250 | 290 | -0.24(-3.20%) |
Aug 05, 2016 | 7.486 | 7.500 | 7.486 | 7.490 | 463 | -0.02(-0.29%) |
Aug 04, 2016 | 7.370 | 7.512 | 7.370 | 7.512 | 406 | +0.14(+1.91%) |
Aug 03, 2016 | 7.180 | 7.400 | 7.160 | 7.371 | 3,176 | +0.36(+5.15%) |
Aug 02, 2016 | 7.300 | 7.300 | 7.000 | 7.010 | 4,519 | -0.54(-7.15%) |
Aug 01, 2016 | 7.450 | 7.820 | 7.437 | 7.550 | 1,731 | +0.05(+0.67%) |
Jul 29, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 1,980 | -0.12(-1.57%) |
Jul 27, 2016 | 7.570 | 7.650 | 7.570 | 7.620 | 14 | +0.24(+3.25%) |
Jul 26, 2016 | 7.760 | 7.760 | 7.380 | 7.380 | 406 | -0.40(-5.14%) |
Jul 25, 2016 | 7.830 | 7.830 | 7.780 | 7.780 | 402 | -0.15(-1.89%) |
Jul 22, 2016 | 7.930 | 7.930 | 7.930 | 7.930 | 104 | +0.01(+0.13%) |
Jul 21, 2016 | 7.920 | 7.940 | 7.863 | 7.920 | 1,752 | -0.03(-0.38%) |
Jul 20, 2016 | 7.565 | 8.170 | 7.400 | 7.950 | 401 | +0.52(+7.03%) |
Jul 19, 2016 | 7.950 | 7.950 | 7.428 | 7.428 | 1,388 | -0.52(-6.57%) |
Jul 18, 2016 | 7.960 | 8.320 | 7.920 | 7.950 | 1,147 | -0.02(-0.25%) |
Jul 15, 2016 | 8.030 | 8.030 | 7.630 | 7.970 | 2,705 | +0.43(+5.70%) |
Jul 14, 2016 | 8.150 | 8.290 | 7.540 | 7.540 | 12,907 | -0.66(-8.05%) |
Jul 13, 2016 | 8.150 | 8.490 | 7.901 | 8.200 | 29,684 | +0.20(+2.50%) |
Jul 12, 2016 | 7.595 | 8.130 | 7.595 | 8.000 | 8,704 | +0.04(+0.50%) |
Jul 11, 2016 | 7.770 | 8.000 | 7.755 | 7.960 | 3,759 | +0.06(+0.76%) |
Jul 08, 2016 | 8.160 | 8.002 | 7.829 | 7.900 | 8,626 | -0.10(-1.27%) |
Jul 07, 2016 | 8.160 | 8.160 | 7.809 | 8.002 | 11,796 | -0.15(-1.82%) |
Jul 06, 2016 | 8.080 | 8.280 | 7.910 | 8.150 | 11,848 | +0.11(+1.37%) |
Jul 05, 2016 | 7.630 | 8.340 | 7.630 | 8.040 | 11,803 | +0.44(+5.79%) |
Jul 01, 2016 | 6.860 | 7.600 | 7.600 | 7.600 | 35,700 | +0.62(+8.88%) |
Jun 30, 2016 | 7.680 | 7.800 | 6.980 | 6.980 | 43,444 | -0.72(-9.35%) |
Jun 29, 2016 | 7.560 | 7.750 | 7.296 | 7.700 | 8,914 | +0.32(+4.34%) |
Jun 28, 2016 | 6.500 | 7.590 | 6.270 | 7.380 | 56,097 | +1.25(+20.41%) |
Jun 27, 2016 | 6.220 | 6.220 | 5.980 | 6.129 | 4,716 | +0.02(+0.32%) |
Jun 24, 2016 | 5.770 | 6.500 | 5.770 | 6.110 | 20,914 | -0.15(-2.40%) |
Jun 23, 2016 | 4.749 | 6.990 | 4.730 | 6.260 | 57,688 | +1.51(+31.79%) |
Jun 22, 2016 | 4.580 | 4.750 | 4.580 | 4.750 | 16,732 | +0.19(+4.16%) |
Jun 21, 2016 | 4.521 | 4.560 | 4.521 | 4.560 | 700 | +0.05(+1.11%) |
Jun 20, 2016 | 4.510 | 4.510 | 4.510 | 4.510 | 501 | -0.10(-2.17%) |
Jun 17, 2016 | 4.750 | 4.750 | 4.610 | 4.610 | 396 | -0.14(-2.95%) |
Jun 16, 2016 | 4.599 | 4.750 | 4.580 | 4.750 | 1,206 | +0.13(+2.81%) |
Jun 15, 2016 | 4.520 | 4.660 | 4.510 | 4.620 | 9,934 | -0.13(-2.74%) |
Jun 14, 2016 | 4.650 | 4.750 | 4.650 | 4.750 | 1,639 | -0.04(-0.84%) |
Jun 13, 2016 | 4.800 | 4.800 | 4.790 | 4.790 | 1,360 | +0.04(+0.84%) |
Jun 10, 2016 | 4.695 | 4.750 | 4.542 | 4.750 | 602 | -0.06(-1.25%) |
Jun 09, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.11(+2.34%) |
Jun 08, 2016 | 4.560 | 4.740 | 4.495 | 4.700 | 8,065 | +0.10(+2.17%) |
Jun 07, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.03(+0.66%) |
Jun 06, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 623 | -0.14(-2.97%) |
Jun 03, 2016 | 4.710 | 4.710 | 4.710 | 4.710 | 130 | +0.01(+0.21%) |
Jun 02, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 176 | +0.06(+1.29%) |