Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.003 | 8.074 | 7.725 | 7.830 | 393,832 | -0.18(-2.27%) |
May 30, 2017 | 8.012 | 8.074 | 7.945 | 8.012 | 371,954 | -0.05(-0.59%) |
May 26, 2017 | 7.840 | 8.070 | 7.739 | 8.060 | 282,558 | +0.23(+2.94%) |
May 25, 2017 | 7.983 | 8.022 | 7.821 | 7.830 | 294,211 | -0.12(-1.57%) |
May 24, 2017 | 8.051 | 8.089 | 7.936 | 7.955 | 201,954 | -0.07(-0.84%) |
May 23, 2017 | 8.041 | 8.193 | 7.955 | 8.022 | 368,995 | +0.02(+0.24%) |
May 22, 2017 | 7.907 | 8.017 | 7.744 | 8.003 | 323,301 | +0.07(+0.85%) |
May 19, 2017 | 7.859 | 7.964 | 7.725 | 7.936 | 565,847 | +0.12(+1.47%) |
May 18, 2017 | 7.801 | 7.883 | 7.696 | 7.821 | 453,919 | -0.02(-0.24%) |
May 17, 2017 | 7.907 | 7.926 | 7.696 | 7.840 | 854,544 | -0.12(-1.45%) |
May 16, 2017 | 8.060 | 8.098 | 7.907 | 7.955 | 443,666 | -0.05(-0.60%) |
May 15, 2017 | 7.936 | 8.137 | 7.916 | 8.003 | 509,917 | +0.10(+1.21%) |
May 12, 2017 | 7.830 | 7.936 | 7.830 | 7.907 | 249,523 | +0.04(+0.49%) |
May 11, 2017 | 7.792 | 7.907 | 7.773 | 7.868 | 286,603 | +0.07(+0.86%) |
May 10, 2017 | 7.840 | 7.907 | 7.797 | 7.801 | 196,938 | -0.04(-0.49%) |
May 09, 2017 | 7.840 | 7.917 | 7.801 | 7.840 | 320,468 | +0.02(+0.25%) |
May 08, 2017 | 7.801 | 7.892 | 7.725 | 7.821 | 327,782 | +0.01(+0.12%) |
May 05, 2017 | 7.686 | 7.849 | 7.590 | 7.811 | 334,081 | +0.12(+1.49%) |
May 04, 2017 | 7.648 | 7.773 | 7.571 | 7.696 | 518,572 | +0.12(+1.65%) |
May 03, 2017 | 7.571 | 7.686 | 7.543 | 7.571 | 387,445 | -0.04(-0.50%) |
May 02, 2017 | 7.629 | 7.777 | 7.571 | 7.610 | 645,793 | -0.03(-0.38%) |
May 01, 2017 | 7.734 | 7.792 | 7.514 | 7.638 | 836,062 | -0.12(-1.60%) |
Apr 28, 2017 | 9.038 | 9.344 | 7.428 | 7.763 | 2,290,698 | -1.39(-15.18%) |
Apr 27, 2017 | 8.769 | 9.181 | 8.730 | 9.153 | 934,622 | +0.36(+4.14%) |
Apr 26, 2017 | 8.645 | 8.846 | 8.635 | 8.788 | 478,591 | +0.14(+1.66%) |
Apr 25, 2017 | 8.616 | 8.769 | 8.616 | 8.645 | 401,496 | +0.10(+1.12%) |
Apr 24, 2017 | 8.558 | 8.568 | 8.463 | 8.549 | 373,607 | +0.11(+1.25%) |
Apr 21, 2017 | 8.386 | 8.491 | 8.376 | 8.443 | 235,137 | +0.03(+0.34%) |
Apr 20, 2017 | 8.405 | 8.511 | 8.338 | 8.415 | 275,416 | +0.03(+0.34%) |
Apr 19, 2017 | 8.386 | 8.491 | 8.338 | 8.386 | 235,404 | +0.03(+0.34%) |
Apr 18, 2017 | 8.386 | 8.429 | 8.348 | 8.357 | 238,219 | -0.07(-0.80%) |
Apr 17, 2017 | 8.348 | 8.477 | 8.348 | 8.424 | 165,933 | +0.07(+0.80%) |
Apr 13, 2017 | 8.463 | 8.511 | 8.357 | 8.357 | 160,408 | -0.12(-1.36%) |
Apr 12, 2017 | 8.520 | 8.616 | 8.415 | 8.472 | 225,778 | -0.07(-0.79%) |
Apr 11, 2017 | 8.434 | 8.587 | 8.424 | 8.539 | 182,975 | +0.07(+0.79%) |
Apr 10, 2017 | 8.511 | 8.635 | 8.386 | 8.472 | 333,756 | -0.07(-0.79%) |
Apr 07, 2017 | 8.472 | 8.539 | 8.434 | 8.539 | 238,494 | +0.02(+0.22%) |
Apr 06, 2017 | 8.434 | 8.525 | 8.175 | 8.520 | 286,378 | +0.05(+0.57%) |
Apr 05, 2017 | 8.645 | 8.769 | 8.434 | 8.472 | 350,265 | -0.12(-1.34%) |
Apr 04, 2017 | 8.741 | 8.817 | 8.558 | 8.587 | 291,825 | -0.20(-2.29%) |
Apr 03, 2017 | 8.673 | 8.860 | 8.635 | 8.788 | 360,780 | +0.02(+0.22%) |
Mar 31, 2017 | 8.626 | 8.788 | 8.573 | 8.769 | 288,991 | +0.14(+1.67%) |
Mar 30, 2017 | 8.587 | 8.702 | 8.491 | 8.626 | 272,317 | +0.04(+0.45%) |
Mar 29, 2017 | 8.626 | 8.669 | 8.573 | 8.587 | 165,904 | -0.05(-0.55%) |
Mar 28, 2017 | 8.702 | 8.760 | 8.616 | 8.635 | 170,115 | -0.12(-1.31%) |
Mar 27, 2017 | 8.693 | 8.808 | 8.654 | 8.750 | 220,551 | -0.05(-0.54%) |
Mar 24, 2017 | 8.856 | 8.913 | 8.765 | 8.798 | 236,188 | +0.02(+0.22%) |
Mar 23, 2017 | 8.856 | 8.903 | 8.750 | 8.779 | 302,277 | -0.06(-0.65%) |
Mar 22, 2017 | 8.827 | 8.875 | 8.731 | 8.836 | 261,590 | -0.01(-0.11%) |
Mar 21, 2017 | 8.913 | 8.999 | 8.827 | 8.846 | 376,144 | +0.01(+0.11%) |
Mar 20, 2017 | 8.798 | 8.923 | 8.731 | 8.836 | 240,202 | -0.03(-0.32%) |
Mar 17, 2017 | 8.875 | 8.951 | 8.798 | 8.865 | 488,086 | +0.00(+0.00%) |
Mar 16, 2017 | 8.827 | 8.884 | 8.817 | 8.865 | 211,698 | +0.07(+0.76%) |
Mar 15, 2017 | 8.664 | 8.808 | 8.606 | 8.798 | 393,913 | +0.15(+1.77%) |
Mar 14, 2017 | 8.683 | 8.693 | 8.592 | 8.645 | 271,770 | -0.08(-0.88%) |
Mar 13, 2017 | 8.808 | 8.712 | 8.721 | 285,505 | -0.05(-0.55%) | |
Mar 10, 2017 | 8.798 | 8.846 | 8.721 | 8.769 | 224,839 | +0.04(+0.44%) |
Mar 09, 2017 | 8.760 | 8.822 | 8.673 | 8.731 | 356,862 | -0.01(-0.11%) |
Mar 08, 2017 | 8.856 | 8.865 | 8.721 | 8.741 | 253,313 | -0.07(-0.76%) |
Mar 07, 2017 | 8.673 | 8.927 | 8.673 | 8.808 | 344,899 | +0.08(+0.88%) |
Mar 06, 2017 | 9.066 | 9.066 | 8.702 | 8.731 | 701,389 | -0.42(-4.61%) |
Mar 03, 2017 | 9.076 | 9.181 | 8.951 | 9.153 | 602,178 | +0.07(+0.74%) |
Mar 02, 2017 | 9.172 | 9.220 | 9.076 | 9.086 | 379,798 | -0.08(-0.84%) |
Mar 01, 2017 | 9.191 | 9.321 | 9.086 | 9.162 | 571,494 | +0.10(+1.06%) |
Feb 28, 2017 | 9.220 | 9.253 | 9.009 | 9.066 | 468,401 | -0.18(-1.97%) |
Feb 27, 2017 | 9.105 | 9.325 | 9.047 | 9.248 | 856,383 | +0.17(+1.90%) |
Feb 24, 2017 | 8.961 | 9.157 | 8.961 | 9.076 | 408,692 | +0.01(+0.11%) |
Feb 23, 2017 | 9.181 | 9.201 | 8.932 | 9.066 | 335,134 | -0.06(-0.63%) |
Feb 22, 2017 | 9.086 | 9.258 | 9.018 | 9.124 | 452,463 | -0.03(-0.31%) |
Feb 21, 2017 | 9.076 | 9.191 | 8.999 | 9.153 | 362,332 | +0.05(+0.53%) |
Feb 17, 2017 | 9.105 | 9.105 | 9.105 | 0 | -0.25(-2.66%) | |
Feb 16, 2017 | 9.392 | 9.392 | 9.198 | 9.354 | 288,808 | +0.02(+0.21%) |
Feb 15, 2017 | 9.239 | 9.373 | 9.153 | 9.335 | 402,098 | +0.02(+0.21%) |
Feb 14, 2017 | 9.373 | 9.459 | 9.181 | 9.316 | 473,556 | -0.06(-0.61%) |
Feb 13, 2017 | 9.143 | 9.526 | 9.124 | 9.373 | 913,218 | +0.25(+2.73%) |
Feb 10, 2017 | 8.635 | 9.459 | 8.635 | 9.124 | 1,846,307 | +0.88(+10.70%) |
Feb 09, 2017 | 7.964 | 8.328 | 7.964 | 8.242 | 954,225 | +0.29(+3.61%) |
Feb 08, 2017 | 7.830 | 7.955 | 7.696 | 7.955 | 508,822 | +0.14(+1.84%) |
Feb 07, 2017 | 7.619 | 7.955 | 7.619 | 7.811 | 414,705 | +0.19(+2.52%) |
Feb 06, 2017 | 7.533 | 7.648 | 7.533 | 7.619 | 290,471 | +0.03(+0.38%) |
Feb 03, 2017 | 7.456 | 7.600 | 7.428 | 7.590 | 445,485 | +0.19(+2.59%) |
Feb 02, 2017 | 7.552 | 7.552 | 7.341 | 7.399 | 684,915 | -0.20(-2.65%) |
Feb 01, 2017 | 7.677 | 7.801 | 7.562 | 7.600 | 181,734 | -0.04(-0.50%) |
Jan 31, 2017 | 7.466 | 7.667 | 7.447 | 7.638 | 259,966 | +0.12(+1.66%) |
Jan 30, 2017 | 7.543 | 7.629 | 7.466 | 7.514 | 361,904 | -0.12(-1.51%) |
Jan 27, 2017 | 7.571 | 7.830 | 7.571 | 7.629 | 377,972 | +0.07(+0.89%) |
Jan 26, 2017 | 7.811 | 7.830 | 7.533 | 7.562 | 378,700 | -0.26(-3.31%) |
Jan 25, 2017 | 7.907 | 7.974 | 7.801 | 7.821 | 212,404 | +0.00(+0.00%) |
Jan 24, 2017 | 7.571 | 7.868 | 7.571 | 7.821 | 306,399 | +0.21(+2.77%) |
Jan 23, 2017 | 7.667 | 7.695 | 7.495 | 7.610 | 331,968 | -0.06(-0.75%) |
Jan 20, 2017 | 7.792 | 7.859 | 7.610 | 7.667 | 507,715 | -0.12(-1.60%) |
Jan 19, 2017 | 7.840 | 7.897 | 7.734 | 7.792 | 247,098 | -0.05(-0.61%) |
Jan 18, 2017 | 7.859 | 7.897 | 7.782 | 7.840 | 372,797 | +0.01(+0.12%) |
Jan 17, 2017 | 8.098 | 8.137 | 7.773 | 7.830 | 543,982 | -0.27(-3.31%) |
Jan 13, 2017 | 8.098 | 8.098 | 8.098 | 0 | +0.06(+0.72%) | |
Jan 12, 2017 | 8.185 | 8.261 | 7.964 | 8.041 | 334,787 | -0.17(-2.10%) |
Jan 11, 2017 | 8.290 | 8.357 | 8.194 | 8.213 | 195,594 | -0.09(-1.04%) |
Jan 10, 2017 | 8.175 | 8.386 | 8.166 | 8.300 | 282,145 | +0.12(+1.41%) |
Jan 09, 2017 | 8.156 | 8.309 | 8.079 | 8.185 | 230,502 | +0.04(+0.47%) |
Jan 06, 2017 | 8.213 | 8.213 | 8.051 | 8.146 | 253,291 | -0.05(-0.58%) |
Jan 05, 2017 | 8.233 | 8.405 | 8.108 | 8.194 | 300,874 | -0.15(-1.84%) |
Jan 04, 2017 | 8.070 | 8.348 | 8.060 | 8.348 | 394,250 | +0.28(+3.44%) |
Jan 03, 2017 | 8.051 | 8.261 | 7.983 | 8.070 | 308,517 | +0.11(+1.32%) |
Dec 30, 2016 | 7.964 | 7.964 | 7.964 | 0 | -0.09(-1.07%) | |
Dec 29, 2016 | 8.041 | 8.146 | 7.983 | 8.051 | 256,737 | +0.06(+0.72%) |
Dec 28, 2016 | 8.261 | 8.290 | 7.974 | 7.993 | 367,683 | -0.29(-3.47%) |
Dec 27, 2016 | 8.242 | 8.357 | 8.233 | 8.281 | 158,272 | -0.02(-0.23%) |
Dec 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | +0.12(+1.41%) | |
Dec 22, 2016 | 8.463 | 8.491 | 8.161 | 8.185 | 287,415 | -0.25(-2.95%) |
Dec 21, 2016 | 8.415 | 8.482 | 8.271 | 8.434 | 313,712 | -0.02(-0.23%) |
Dec 20, 2016 | 8.338 | 8.606 | 8.309 | 8.453 | 499,249 | +0.17(+2.08%) |
Dec 19, 2016 | 8.328 | 8.434 | 8.213 | 8.281 | 363,728 | -0.05(-0.58%) |
Dec 16, 2016 | 8.405 | 8.539 | 8.204 | 8.328 | 2,180,532 | +0.01(+0.12%) |
Dec 15, 2016 | 8.213 | 8.472 | 8.175 | 8.319 | 1,095,209 | +0.12(+1.40%) |
Dec 14, 2016 | 8.003 | 8.247 | 7.945 | 8.204 | 904,079 | +0.18(+2.27%) |
Dec 13, 2016 | 7.715 | 8.233 | 7.696 | 8.022 | 1,397,848 | +0.41(+5.42%) |
Dec 12, 2016 | 7.753 | 7.792 | 7.590 | 7.610 | 276,614 | -0.17(-2.22%) |
Dec 09, 2016 | 7.849 | 7.945 | 7.705 | 7.782 | 255,271 | -0.02(-0.25%) |
Dec 08, 2016 | 7.686 | 7.912 | 7.648 | 7.801 | 502,934 | +0.10(+1.24%) |
Dec 07, 2016 | 7.830 | 7.849 | 7.624 | 7.705 | 440,223 | -0.11(-1.35%) |
Dec 06, 2016 | 7.725 | 7.849 | 7.581 | 7.811 | 331,208 | +0.12(+1.62%) |
Dec 05, 2016 | 7.658 | 7.859 | 7.610 | 7.686 | 387,444 | +0.10(+1.26%) |
Dec 02, 2016 | 7.600 | 7.686 | 7.418 | 7.590 | 383,537 | -0.01(-0.13%) |
Dec 01, 2016 | 7.849 | 7.878 | 7.533 | 7.600 | 495,075 | -0.26(-3.29%) |
Nov 30, 2016 | 8.089 | 8.089 | 7.792 | 7.859 | 487,548 | -0.16(-2.03%) |
Nov 29, 2016 | 7.907 | 8.271 | 7.868 | 8.022 | 633,974 | +0.15(+1.95%) |
Nov 28, 2016 | 8.242 | 8.290 | 7.849 | 7.868 | 457,083 | -0.37(-4.53%) |
Nov 25, 2016 | 8.108 | 8.242 | 8.079 | 8.242 | 232,697 | +0.14(+1.78%) |
Nov 23, 2016 | 8.098 | 8.098 | 8.098 | 0 | -0.11(-1.29%) | |
Nov 22, 2016 | 8.309 | 8.357 | 8.146 | 8.204 | 667,033 | +0.20(+2.52%) |
Nov 21, 2016 | 7.878 | 8.041 | 7.878 | 8.003 | 285,291 | +0.11(+1.46%) |
Nov 18, 2016 | 7.936 | 7.982 | 7.797 | 7.888 | 304,551 | -0.04(-0.48%) |
Nov 17, 2016 | 7.667 | 7.936 | 7.648 | 7.926 | 611,477 | +0.32(+4.16%) |
Nov 16, 2016 | 7.571 | 7.648 | 7.495 | 7.610 | 222,657 | +0.03(+0.38%) |
Nov 15, 2016 | 7.667 | 7.705 | 7.485 | 7.581 | 459,219 | -0.09(-1.12%) |
Nov 14, 2016 | 7.619 | 7.763 | 7.562 | 7.667 | 369,456 | +0.15(+2.04%) |
Nov 11, 2016 | 7.399 | 7.696 | 7.380 | 7.514 | 591,880 | +0.11(+1.42%) |
Nov 10, 2016 | 7.466 | 7.610 | 7.265 | 7.408 | 410,666 | +0.03(+0.39%) |
Nov 09, 2016 | 7.198 | 7.418 | 7.150 | 7.380 | 592,129 | +0.06(+0.79%) |
Nov 08, 2016 | 7.322 | 7.413 | 7.265 | 7.322 | 505,426 | +0.00(+0.00%) |
Nov 07, 2016 | 7.351 | 7.380 | 7.265 | 7.322 | 593,387 | +0.19(+2.69%) |
Nov 04, 2016 | 7.207 | 7.265 | 7.083 | 7.130 | 544,727 | -0.05(-0.67%) |
Nov 03, 2016 | 7.313 | 7.351 | 7.140 | 7.178 | 513,495 | -0.13(-1.83%) |
Nov 02, 2016 | 7.274 | 7.495 | 7.245 | 7.313 | 455,810 | -0.02(-0.26%) |
Nov 01, 2016 | 7.341 | 7.504 | 7.159 | 7.332 | 851,383 | -0.01(-0.13%) |
Oct 31, 2016 | 7.552 | 7.571 | 6.996 | 7.341 | 1,558,858 | +0.18(+2.54%) |
Oct 28, 2016 | 7.907 | 7.936 | 6.086 | 7.159 | 3,913,118 | -1.46(-16.91%) |
Oct 27, 2016 | 8.836 | 8.875 | 8.597 | 8.616 | 485,810 | -0.09(-0.99%) |
Oct 26, 2016 | 8.683 | 8.827 | 8.597 | 8.702 | 387,751 | +0.03(+0.33%) |
Oct 25, 2016 | 9.066 | 9.143 | 8.549 | 8.673 | 772,094 | -0.42(-4.64%) |
Oct 24, 2016 | 9.105 | 9.229 | 9.066 | 9.095 | 551,797 | -0.01(-0.11%) |
Oct 21, 2016 | 9.009 | 9.181 | 8.923 | 9.105 | 255,899 | +0.04(+0.42%) |
Oct 20, 2016 | 9.018 | 9.162 | 9.018 | 9.066 | 165,246 | -0.01(-0.11%) |
Oct 19, 2016 | 9.105 | 9.201 | 9.018 | 9.076 | 195,232 | +0.03(+0.32%) |
Oct 18, 2016 | 9.181 | 9.306 | 9.009 | 9.047 | 200,819 | -0.06(-0.63%) |
Oct 17, 2016 | 8.999 | 9.133 | 8.999 | 9.105 | 176,742 | +0.11(+1.17%) |
Oct 14, 2016 | 9.086 | 9.143 | 8.961 | 8.999 | 360,103 | -0.06(-0.63%) |
Oct 13, 2016 | 9.095 | 9.105 | 8.961 | 9.057 | 264,000 | -0.09(-0.94%) |
Oct 12, 2016 | 9.296 | 9.411 | 9.047 | 9.143 | 262,448 | -0.12(-1.34%) |
Oct 11, 2016 | 9.641 | 9.641 | 9.220 | 9.268 | 276,770 | -0.39(-4.07%) |
Oct 10, 2016 | 9.450 | 9.680 | 9.450 | 9.661 | 267,060 | +0.15(+1.61%) |
Oct 07, 2016 | 9.335 | 9.852 | 9.220 | 9.507 | 525,364 | +0.16(+1.74%) |
Oct 06, 2016 | 9.306 | 9.364 | 9.124 | 9.344 | 457,255 | -0.06(-0.61%) |
Oct 05, 2016 | 9.546 | 9.641 | 9.335 | 9.402 | 1,297,239 | -0.80(-7.80%) |
Oct 04, 2016 | 10.26 | 10.41 | 10.17 | 10.20 | 251,555 | -0.12(-1.21%) |
Oct 03, 2016 | 10.25 | 10.33 | 10.14 | 10.32 | 322,771 | +0.08(+0.75%) |
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.25 | 700,904 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,454 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,733 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.892 | 10.15 | 430,683 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.843 | 9.881 | 258,520 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.929 | 10.09 | 343,780 | -0.01(-0.10%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.996 | 10.10 | 583,647 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.814 | 10.05 | 304,242 | +0.20(+2.04%) |
Sep 20, 2016 | 9.977 | 10.05 | 9.852 | 9.852 | 286,565 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.766 | 9.958 | 513,653 | +0.18(+1.86%) |
Sep 16, 2016 | 9.728 | 9.824 | 9.680 | 9.776 | 439,365 | -0.02(-0.20%) |
Sep 15, 2016 | 9.536 | 9.919 | 9.526 | 9.795 | 605,588 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.613 | 9.373 | 9.507 | 319,326 | +0.11(+1.12%) |
Sep 13, 2016 | 9.651 | 9.689 | 9.162 | 9.402 | 557,522 | -0.35(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.747 | 638,595 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.824 | 9.421 | 9.488 | 511,713 | -0.29(-2.94%) |
Sep 08, 2016 | 9.814 | 9.852 | 9.718 | 9.776 | 334,294 | -0.02(-0.20%) |
Sep 07, 2016 | 9.680 | 9.795 | 9.661 | 9.795 | 686,286 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.814 | 9.555 | 9.670 | 614,918 | +0.02(+0.20%) |
Sep 02, 2016 | 9.613 | 9.651 | 9.651 | 9.651 | 485,499 | +0.13(+1.41%) |
Sep 01, 2016 | 9.383 | 9.589 | 9.383 | 9.517 | 528,477 | +0.08(+0.81%) |
Aug 31, 2016 | 9.728 | 9.785 | 9.316 | 9.440 | 743,856 | -0.37(-3.81%) |
Aug 30, 2016 | 9.756 | 9.814 | 9.603 | 9.814 | 723,720 | +0.13(+1.39%) |
Aug 29, 2016 | 9.488 | 9.833 | 9.459 | 9.680 | 1,275,438 | +0.24(+2.54%) |
Aug 26, 2016 | 9.277 | 9.469 | 9.277 | 9.440 | 549,903 | +0.09(+0.92%) |
Aug 25, 2016 | 9.162 | 9.421 | 9.124 | 9.354 | 827,571 | +0.10(+1.04%) |
Aug 24, 2016 | 9.306 | 9.440 | 9.172 | 9.258 | 732,950 | -0.11(-1.13%) |
Aug 23, 2016 | 9.450 | 9.488 | 9.239 | 9.364 | 706,775 | -0.07(-0.71%) |
Aug 22, 2016 | 9.229 | 9.450 | 9.076 | 9.431 | 790,670 | +0.15(+1.65%) |
Aug 19, 2016 | 8.923 | 9.277 | 8.890 | 9.277 | 1,532,898 | +0.36(+4.09%) |
Aug 18, 2016 | 8.626 | 8.971 | 8.626 | 8.913 | 962,205 | +0.24(+2.76%) |
Aug 17, 2016 | 8.290 | 8.798 | 8.290 | 8.673 | 2,078,345 | +0.35(+4.26%) |
Aug 16, 2016 | 8.137 | 8.319 | 8.098 | 8.319 | 611,965 | +0.16(+2.00%) |
Aug 15, 2016 | 7.897 | 8.277 | 7.868 | 8.156 | 936,037 | +0.31(+3.91%) |
Aug 12, 2016 | 7.619 | 7.849 | 7.610 | 7.849 | 684,336 | +0.19(+2.50%) |
Aug 11, 2016 | 7.543 | 7.662 | 7.514 | 7.658 | 520,556 | +0.16(+2.17%) |
Aug 10, 2016 | 7.658 | 7.667 | 7.456 | 7.495 | 641,232 | -0.15(-2.01%) |
Aug 09, 2016 | 7.600 | 7.667 | 7.571 | 7.648 | 458,910 | +0.08(+1.01%) |
Aug 08, 2016 | 7.523 | 7.658 | 7.523 | 7.571 | 356,764 | -0.01(-0.13%) |
Aug 05, 2016 | 7.514 | 7.614 | 7.437 | 7.581 | 527,060 | +0.11(+1.41%) |
Aug 04, 2016 | 7.370 | 7.504 | 7.217 | 7.475 | 529,405 | +0.12(+1.56%) |
Aug 03, 2016 | 7.629 | 7.629 | 7.313 | 7.360 | 736,391 | -0.25(-3.27%) |
Aug 02, 2016 | 7.638 | 7.667 | 7.504 | 7.610 | 578,606 | -0.06(-0.75%) |
Aug 01, 2016 | 7.504 | 7.667 | 7.456 | 7.667 | 461,890 | +0.17(+2.30%) |
Jul 29, 2016 | 7.245 | 7.619 | 7.153 | 7.495 | 847,542 | +0.25(+3.44%) |
Jul 28, 2016 | 7.217 | 7.284 | 7.188 | 7.245 | 598,229 | +0.05(+0.67%) |
Jul 27, 2016 | 7.054 | 7.217 | 7.054 | 7.198 | 609,097 | +0.18(+2.60%) |
Jul 26, 2016 | 6.776 | 7.035 | 6.766 | 7.015 | 474,796 | +0.16(+2.38%) |
Jul 25, 2016 | 6.785 | 6.872 | 6.738 | 6.853 | 275,342 | +0.10(+1.42%) |
Jul 22, 2016 | 6.651 | 6.776 | 6.622 | 6.757 | 301,273 | +0.13(+2.03%) |
Jul 21, 2016 | 6.622 | 6.709 | 6.603 | 6.622 | 384,188 | +0.02(+0.29%) |
Jul 20, 2016 | 6.642 | 6.646 | 6.546 | 6.603 | 399,201 | +0.03(+0.44%) |
Jul 19, 2016 | 6.709 | 6.709 | 6.575 | 6.575 | 213,940 | -0.12(-1.86%) |
Jul 18, 2016 | 6.642 | 6.738 | 6.622 | 6.699 | 185,041 | +0.08(+1.16%) |
Jul 15, 2016 | 6.699 | 6.709 | 6.613 | 6.622 | 220,750 | -0.03(-0.43%) |
Jul 14, 2016 | 6.785 | 6.824 | 6.646 | 6.651 | 241,142 | -0.08(-1.14%) |
Jul 13, 2016 | 6.766 | 6.876 | 6.718 | 6.728 | 307,008 | -0.07(-0.99%) |
Jul 12, 2016 | 6.766 | 6.833 | 6.680 | 6.795 | 462,957 | +0.06(+0.85%) |
Jul 11, 2016 | 6.651 | 6.766 | 6.651 | 6.738 | 345,893 | +0.10(+1.44%) |
Jul 08, 2016 | 6.498 | 6.699 | 6.460 | 6.642 | 483,891 | +0.18(+2.82%) |
Jul 07, 2016 | 6.239 | 6.484 | 6.239 | 6.460 | 336,096 | +0.15(+2.43%) |
Jul 06, 2016 | 6.143 | 6.354 | 6.076 | 6.306 | 225,562 | +0.06(+0.92%) |
Jul 05, 2016 | 6.306 | 6.364 | 6.182 | 6.249 | 289,037 | -0.06(-0.91%) |
Jul 01, 2016 | 6.230 | 6.306 | 6.306 | 6.306 | 299,354 | +0.11(+1.70%) |
Jun 30, 2016 | 6.115 | 6.210 | 6.091 | 6.201 | 305,945 | +0.11(+1.73%) |
Jun 29, 2016 | 5.990 | 6.124 | 5.971 | 6.095 | 321,050 | +0.15(+2.58%) |
Jun 28, 2016 | 5.904 | 6.028 | 5.865 | 5.942 | 431,910 | +0.12(+2.14%) |
Jun 27, 2016 | 5.952 | 6.001 | 5.798 | 5.817 | 531,178 | -0.26(-4.26%) |
Jun 24, 2016 | 6.076 | 6.124 | 5.990 | 6.076 | 1,409,747 | -0.27(-4.23%) |
Jun 23, 2016 | 6.325 | 6.383 | 6.258 | 6.345 | 254,495 | +0.12(+2.00%) |
Jun 22, 2016 | 6.297 | 6.354 | 6.220 | 6.220 | 166,405 | -0.08(-1.22%) |
Jun 21, 2016 | 6.373 | 6.431 | 6.239 | 6.297 | 235,570 | -0.04(-0.61%) |
Jun 20, 2016 | 6.364 | 6.498 | 6.335 | 6.335 | 272,454 | +0.10(+1.54%) |
Jun 17, 2016 | 6.239 | 6.316 | 6.162 | 6.239 | 430,954 | -0.05(-0.76%) |
Jun 16, 2016 | 6.258 | 6.325 | 6.172 | 6.287 | 216,326 | -0.01(-0.15%) |
Jun 15, 2016 | 6.249 | 6.440 | 6.220 | 6.297 | 316,166 | +0.08(+1.23%) |
Jun 14, 2016 | 6.345 | 6.412 | 6.191 | 6.220 | 286,025 | -0.16(-2.55%) |
Jun 13, 2016 | 6.508 | 6.546 | 6.364 | 6.383 | 206,161 | -0.14(-2.20%) |
Jun 10, 2016 | 6.479 | 6.651 | 6.479 | 6.527 | 409,155 | -0.06(-0.87%) |
Jun 09, 2016 | 6.613 | 6.622 | 6.527 | 6.584 | 201,914 | -0.05(-0.72%) |
Jun 08, 2016 | 6.517 | 6.670 | 6.483 | 6.632 | 388,990 | +0.12(+1.76%) |
Jun 07, 2016 | 6.450 | 6.546 | 6.426 | 6.517 | 376,984 | +0.04(+0.59%) |
Jun 06, 2016 | 6.392 | 6.517 | 6.383 | 6.479 | 342,685 | +0.09(+1.35%) |
Jun 03, 2016 | 6.450 | 6.450 | 6.325 | 6.392 | 243,657 | -0.08(-1.19%) |
Jun 02, 2016 | 6.287 | 6.469 | 6.287 | 6.469 | 339,034 | +0.11(+1.66%) |