Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.73 | 11.86 | 11.67 | 11.71 | 22,032 | -0.10(-0.82%) |
May 30, 2017 | 11.81 | 11.91 | 11.75 | 11.81 | 25,797 | -0.24(-2.02%) |
May 26, 2017 | 11.91 | 12.10 | 11.91 | 12.05 | 13,800 | +0.39(+3.33%) |
May 25, 2017 | 11.76 | 11.86 | 11.67 | 11.67 | 34,707 | +0.00(+0.00%) |
May 24, 2017 | 11.71 | 11.91 | 11.62 | 11.67 | 21,539 | -0.05(-0.41%) |
May 23, 2017 | 11.67 | 12.04 | 11.37 | 11.71 | 33,024 | +0.05(+0.42%) |
May 22, 2017 | 11.42 | 12.13 | 10.74 | 11.67 | 241,338 | -0.15(-1.23%) |
May 19, 2017 | 11.67 | 11.91 | 11.67 | 11.81 | 7,913 | +0.39(+3.40%) |
May 18, 2017 | 11.08 | 11.42 | 11.08 | 11.42 | 4,777 | +0.44(+3.98%) |
May 17, 2017 | 10.94 | 11.03 | 10.84 | 10.99 | 1,693 | -0.05(-0.44%) |
May 16, 2017 | 11.18 | 11.23 | 10.99 | 11.03 | 6,609 | -0.15(-1.30%) |
May 15, 2017 | 10.69 | 11.18 | 10.69 | 11.18 | 7,070 | +0.49(+4.55%) |
May 12, 2017 | 10.60 | 10.69 | 10.57 | 10.69 | 1,427 | +0.03(+0.27%) |
May 11, 2017 | 10.53 | 10.66 | 10.53 | 10.66 | 617 | -0.13(-1.17%) |
May 10, 2017 | 10.40 | 10.79 | 10.40 | 10.79 | 15,478 | +0.15(+1.37%) |
May 09, 2017 | 10.45 | 10.64 | 10.45 | 10.64 | 2,004 | -0.04(-0.36%) |
May 08, 2017 | 10.30 | 10.69 | 10.30 | 10.68 | 3,491 | +0.43(+4.16%) |
May 05, 2017 | 10.21 | 10.60 | 10.09 | 10.26 | 8,862 | +0.29(+2.93%) |
May 04, 2017 | 9.770 | 9.964 | 9.770 | 9.964 | 5,344 | +0.44(+4.59%) |
May 03, 2017 | 9.482 | 9.527 | 9.430 | 9.527 | 1,785 | -0.00(-0.00%) |
May 01, 2017 | 9.527 | 9.527 | 9.527 | 1 | -0.08(-0.80%) | |
Apr 28, 2017 | 9.604 | 9.604 | 9.604 | 9.604 | 1,060 | +0.09(+0.90%) |
Apr 27, 2017 | 9.519 | 9.519 | 9.519 | 9.519 | 102 | -0.11(-1.10%) |
Apr 26, 2017 | 9.527 | 9.624 | 9.381 | 9.624 | 5,583 | +0.10(+1.02%) |
Apr 25, 2017 | 9.478 | 9.527 | 9.478 | 9.527 | 515 | +0.10(+1.03%) |
Apr 24, 2017 | 9.381 | 9.478 | 9.193 | 9.430 | 6,105 | -0.10(-1.02%) |
Apr 21, 2017 | 9.527 | 9.527 | 9.511 | 9.527 | 579 | +0.00(+0.02%) |
Apr 20, 2017 | 9.478 | 9.527 | 9.227 | 9.526 | 3,011 | +0.14(+1.54%) |
Apr 19, 2017 | 9.294 | 9.478 | 9.235 | 9.381 | 2,632 | +0.34(+3.76%) |
Apr 18, 2017 | 9.333 | 9.333 | 9.041 | 9.041 | 3,183 | -0.44(-4.61%) |
Apr 17, 2017 | 9.527 | 9.527 | 9.333 | 9.478 | 5,441 | +0.15(+1.56%) |
Apr 13, 2017 | 9.284 | 9.527 | 9.284 | 9.333 | 1,933 | -0.05(-0.52%) |
Apr 12, 2017 | 9.479 | 9.527 | 9.284 | 9.381 | 4,211 | -0.15(-1.53%) |
Apr 11, 2017 | 9.527 | 9.527 | 9.479 | 9.527 | 2,548 | -0.07(-0.76%) |
Apr 10, 2017 | 9.624 | 9.624 | 9.544 | 9.600 | 3,492 | +0.02(+0.25%) |
Apr 07, 2017 | 9.624 | 9.624 | 9.576 | 9.576 | 565 | -0.10(-1.00%) |
Apr 06, 2017 | 9.673 | 9.673 | 9.576 | 9.673 | 5,554 | +0.19(+2.05%) |
Apr 05, 2017 | 9.770 | 9.770 | 9.478 | 9.478 | 6,622 | -0.39(-3.94%) |
Apr 04, 2017 | 9.819 | 9.964 | 9.786 | 9.867 | 7,930 | +0.10(+0.99%) |
Apr 03, 2017 | 9.721 | 9.770 | 9.721 | 9.770 | 9,689 | +0.24(+2.55%) |
Mar 31, 2017 | 9.333 | 9.555 | 9.284 | 9.527 | 3,996 | +0.24(+2.62%) |
Mar 30, 2017 | 9.187 | 9.576 | 9.187 | 9.284 | 3,996 | +0.05(+0.53%) |
Mar 29, 2017 | 9.090 | 9.235 | 9.090 | 9.235 | 9,776 | +0.24(+2.70%) |
Mar 28, 2017 | 8.992 | 9.041 | 8.953 | 8.992 | 2,385 | -0.10(-1.07%) |
Mar 27, 2017 | 8.992 | 9.090 | 8.992 | 9.090 | 5,032 | +0.10(+1.08%) |
Mar 24, 2017 | 8.944 | 8.992 | 8.944 | 8.992 | 4,348 | +0.05(+0.54%) |
Mar 23, 2017 | 8.895 | 8.993 | 8.895 | 8.944 | 13,011 | +0.10(+1.10%) |
Mar 22, 2017 | 8.749 | 8.847 | 8.749 | 8.847 | 449 | +0.10(+1.11%) |
Mar 21, 2017 | 8.750 | 8.895 | 8.749 | 8.749 | 9,299 | -0.05(-0.55%) |
Mar 20, 2017 | 8.749 | 8.798 | 8.701 | 8.798 | 7,021 | +0.05(+0.56%) |
Mar 16, 2017 | 8.749 | 8.749 | 8.749 | 0 | -0.05(-0.55%) | |
Mar 15, 2017 | 8.701 | 8.847 | 8.652 | 8.798 | 7,833 | +0.07(+0.86%) |
Mar 14, 2017 | 8.701 | 8.756 | 8.701 | 8.723 | 8,893 | -0.07(-0.85%) |
Mar 13, 2017 | 8.604 | 8.944 | 8.555 | 8.798 | 10,374 | +0.24(+2.84%) |
Mar 10, 2017 | 8.458 | 8.604 | 8.458 | 8.555 | 5,149 | -0.11(-1.26%) |
Mar 08, 2017 | 8.664 | 8.664 | 8.664 | 57 | -0.09(-0.97%) | |
Mar 07, 2017 | 8.555 | 8.749 | 8.341 | 8.749 | 39,316 | +0.87(+11.11%) |
Mar 06, 2017 | 7.874 | 7.972 | 7.874 | 7.874 | 3,950 | +0.00(+0.00%) |
Mar 03, 2017 | 7.874 | 7.874 | 7.874 | 7.874 | 1,028 | +0.00(+0.00%) |
Mar 02, 2017 | 8.069 | 8.166 | 7.874 | 7.874 | 5,352 | +0.00(+0.00%) |
Mar 01, 2017 | 7.914 | 7.972 | 7.874 | 7.874 | 1,116 | -0.05(-0.61%) |
Feb 28, 2017 | 7.826 | 7.923 | 7.826 | 7.923 | 2,400 | +0.00(+0.00%) |
Feb 27, 2017 | 7.777 | 8.117 | 7.631 | 7.923 | 3,582 | +0.39(+5.16%) |
Feb 24, 2017 | 7.680 | 7.680 | 7.534 | 7.534 | 5,406 | -0.20(-2.58%) |
Feb 23, 2017 | 7.777 | 7.777 | 7.643 | 7.733 | 5,612 | -0.04(-0.56%) |
Feb 22, 2017 | 7.656 | 7.777 | 7.584 | 7.777 | 1,594 | +0.00(+0.00%) |
Feb 21, 2017 | 7.583 | 7.777 | 7.583 | 7.777 | 1,659 | -0.05(-0.62%) |
Feb 17, 2017 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.923 | 8.020 | 7.777 | 7.826 | 8,845 | -0.11(-1.41%) |
Feb 15, 2017 | 7.874 | 7.938 | 7.631 | 7.938 | 1,973 | -0.08(-1.03%) |
Feb 14, 2017 | 8.117 | 8.117 | 7.972 | 8.020 | 1,033 | +0.04(+0.50%) |
Feb 13, 2017 | 8.360 | 8.360 | 7.826 | 7.980 | 9,378 | -0.53(-6.18%) |
Feb 10, 2017 | 8.604 | 8.604 | 8.506 | 8.506 | 5,909 | -0.17(-1.96%) |
Feb 09, 2017 | 8.749 | 8.749 | 8.676 | 8.676 | 3,497 | -0.17(-1.92%) |
Feb 08, 2017 | 8.701 | 8.992 | 8.652 | 8.847 | 18,728 | +0.29(+3.40%) |
Feb 07, 2017 | 8.701 | 8.701 | 8.555 | 8.556 | 1,980 | -0.11(-1.28%) |
Feb 06, 2017 | 8.701 | 8.701 | 8.652 | 8.667 | 12,886 | +0.01(+0.17%) |
Feb 03, 2017 | 8.644 | 8.652 | 8.644 | 8.652 | 516 | -0.03(-0.40%) |
Feb 02, 2017 | 8.687 | 8.687 | 8.687 | 8.687 | 936 | +0.04(+0.52%) |
Feb 01, 2017 | 8.604 | 8.652 | 8.604 | 8.642 | 2,458 | +0.09(+1.02%) |
Jan 31, 2017 | 8.604 | 8.604 | 8.531 | 8.555 | 983 | -0.10(-1.12%) |
Jan 30, 2017 | 8.555 | 8.652 | 8.555 | 8.652 | 17,425 | +0.10(+1.14%) |
Jan 27, 2017 | 8.470 | 8.555 | 8.458 | 8.555 | 1,355 | +0.10(+1.15%) |
Jan 26, 2017 | 8.506 | 8.506 | 8.458 | 8.458 | 9,008 | -0.02(-0.21%) |
Jan 25, 2017 | 8.506 | 8.555 | 8.475 | 8.475 | 8,506 | -0.07(-0.83%) |
Jan 24, 2017 | 8.555 | 8.555 | 8.417 | 8.547 | 3,357 | +0.07(+0.82%) |
Jan 23, 2017 | 8.458 | 8.555 | 8.458 | 8.477 | 3,084 | -0.00(-0.05%) |
Jan 20, 2017 | 8.506 | 8.555 | 8.459 | 8.481 | 9,877 | -0.05(-0.57%) |
Jan 19, 2017 | 8.551 | 8.551 | 8.530 | 8.530 | 955 | +0.05(+0.60%) |
Jan 18, 2017 | 8.478 | 8.478 | 8.478 | 8.478 | 613 | -0.08(-0.90%) |
Jan 17, 2017 | 8.458 | 8.555 | 8.458 | 8.555 | 8,753 | +0.10(+1.15%) |
Jan 13, 2017 | 8.458 | 8.458 | 8.458 | 0 | +0.15(+1.75%) | |
Jan 11, 2017 | 8.312 | 8.312 | 8.312 | 61 | -0.24(-2.84%) | |
Jan 10, 2017 | 8.604 | 8.604 | 8.506 | 8.555 | 16,183 | -0.05(-0.57%) |
Jan 09, 2017 | 8.555 | 8.604 | 8.506 | 8.604 | 5,953 | +0.11(+1.24%) |
Jan 06, 2017 | 8.555 | 8.555 | 8.498 | 8.498 | 1,090 | +0.06(+0.77%) |
Jan 05, 2017 | 8.409 | 8.555 | 8.409 | 8.433 | 4,717 | -0.09(-1.01%) |
Jan 04, 2017 | 8.555 | 8.604 | 8.519 | 8.519 | 3,978 | +0.16(+1.90%) |
Jan 03, 2017 | 8.506 | 8.506 | 8.360 | 8.360 | 1,755 | -0.15(-1.71%) |
Dec 30, 2016 | 8.506 | 8.506 | 8.506 | 0 | +0.19(+2.34%) | |
Dec 29, 2016 | 8.312 | 8.360 | 8.312 | 8.312 | 1,349 | -0.02(-0.28%) |
Dec 28, 2016 | 8.239 | 8.335 | 8.239 | 8.335 | 732 | -0.07(-0.88%) |
Dec 27, 2016 | 8.458 | 8.458 | 8.409 | 8.409 | 2,517 | -0.19(-2.26%) |
Dec 23, 2016 | 8.604 | 8.604 | 8.604 | 0 | +0.10(+1.14%) | |
Dec 22, 2016 | 8.360 | 8.555 | 8.360 | 8.506 | 1,388 | +0.24(+2.94%) |
Dec 21, 2016 | 8.069 | 8.383 | 8.069 | 8.263 | 4,556 | -0.10(-1.16%) |
Dec 20, 2016 | 8.555 | 8.555 | 8.283 | 8.360 | 3,276 | -0.05(-0.57%) |
Dec 19, 2016 | 8.458 | 8.604 | 8.288 | 8.409 | 7,437 | -0.24(-2.81%) |
Dec 16, 2016 | 8.312 | 8.652 | 8.241 | 8.652 | 8,405 | +0.48(+5.87%) |
Dec 15, 2016 | 8.360 | 8.360 | 8.069 | 8.173 | 10,640 | -0.38(-4.47%) |
Dec 14, 2016 | 8.652 | 8.652 | 8.506 | 8.555 | 5,146 | +0.34(+4.14%) |
Dec 13, 2016 | 8.166 | 8.263 | 8.117 | 8.215 | 11,157 | +0.58(+7.64%) |
Dec 12, 2016 | 7.583 | 7.680 | 7.534 | 7.631 | 6,120 | +0.15(+1.95%) |
Dec 09, 2016 | 7.486 | 7.486 | 7.486 | 7.486 | 738 | +0.01(+0.20%) |
Dec 08, 2016 | 7.291 | 7.554 | 7.194 | 7.471 | 548,721 | -0.01(-0.18%) |
Dec 07, 2016 | 7.388 | 7.485 | 7.388 | 7.485 | 965 | +0.21(+2.88%) |
Dec 05, 2016 | 7.275 | 7.275 | 7.275 | 74 | -0.11(-1.53%) | |
Dec 02, 2016 | 7.291 | 7.437 | 7.242 | 7.388 | 10,044 | +0.05(+0.66%) |
Dec 01, 2016 | 7.486 | 7.486 | 7.340 | 7.340 | 1,733 | +0.00(+0.00%) |
Nov 30, 2016 | 7.437 | 7.437 | 7.242 | 7.340 | 3,696 | -0.10(-1.31%) |
Nov 29, 2016 | 7.486 | 7.534 | 7.378 | 7.437 | 834 | +0.00(+0.00%) |
Nov 28, 2016 | 7.194 | 7.437 | 7.194 | 7.437 | 2,682 | +0.42(+5.92%) |
Nov 25, 2016 | 7.000 | 7.021 | 7.000 | 7.021 | 284 | -0.05(-0.70%) |
Nov 23, 2016 | 7.071 | 7.071 | 7.071 | 0 | -0.03(-0.37%) | |
Nov 22, 2016 | 6.999 | 7.097 | 6.805 | 7.097 | 2,116 | +0.15(+2.10%) |
Nov 21, 2016 | 6.951 | 6.951 | 6.951 | 6.951 | 415 | +0.05(+0.70%) |
Nov 18, 2016 | 6.756 | 7.248 | 6.756 | 6.902 | 5,895 | +0.10(+1.43%) |
Nov 17, 2016 | 6.659 | 7.048 | 6.659 | 6.805 | 8,290 | +0.15(+2.19%) |
Nov 16, 2016 | 6.562 | 6.708 | 6.562 | 6.659 | 8,391 | +0.15(+2.24%) |
Nov 15, 2016 | 6.659 | 6.659 | 6.513 | 6.513 | 4,120 | -0.05(-0.74%) |
Nov 14, 2016 | 6.562 | 6.562 | 6.465 | 6.562 | 5,027 | -0.10(-1.46%) |
Nov 11, 2016 | 6.416 | 6.659 | 6.416 | 6.659 | 4,284 | +0.19(+3.01%) |
Nov 10, 2016 | 6.465 | 6.513 | 6.465 | 6.465 | 1,419 | -0.19(-2.92%) |
Nov 09, 2016 | 6.562 | 6.659 | 6.513 | 6.659 | 18,505 | +0.19(+2.99%) |
Nov 08, 2016 | 6.854 | 6.854 | 6.466 | 6.466 | 823 | -0.14(-2.19%) |
Nov 07, 2016 | 6.708 | 6.708 | 6.513 | 6.611 | 5,551 | +0.07(+1.00%) |
Nov 03, 2016 | 6.545 | 6.545 | 6.545 | 0 | -0.11(-1.64%) | |
Nov 01, 2016 | 6.654 | 6.654 | 6.654 | 16 | +0.11(+1.63%) | |
Oct 31, 2016 | 6.513 | 6.658 | 6.513 | 6.548 | 3,783 | -0.16(-2.37%) |
Oct 27, 2016 | 6.707 | 6.707 | 6.707 | 8 | +0.05(+0.72%) | |
Oct 26, 2016 | 6.659 | 6.659 | 6.659 | 6.659 | 154 | -0.15(-2.14%) |
Oct 25, 2016 | 6.659 | 6.839 | 6.659 | 6.805 | 2,982 | +0.24(+3.70%) |
Oct 24, 2016 | 6.611 | 6.611 | 6.513 | 6.562 | 7,095 | +0.00(+0.00%) |
Oct 21, 2016 | 6.465 | 6.585 | 6.465 | 6.562 | 7,138 | -0.24(-3.57%) |
Oct 20, 2016 | 7.048 | 7.048 | 6.416 | 6.805 | 2,598 | -0.13(-1.82%) |
Oct 19, 2016 | 6.931 | 6.931 | 6.931 | 6.931 | 146 | +0.02(+0.27%) |
Oct 18, 2016 | 6.902 | 7.097 | 6.902 | 6.913 | 1,794 | -0.14(-1.92%) |
Oct 17, 2016 | 7.048 | 7.048 | 7.048 | 7.048 | 624 | -0.24(-3.33%) |
Oct 13, 2016 | 7.242 | 7.291 | 7.291 | 7.291 | 3 | +0.00(+0.07%) |
Oct 12, 2016 | 7.340 | 7.351 | 7.286 | 7.286 | 3,513 | -0.05(-0.73%) |
Oct 11, 2016 | 7.291 | 7.388 | 7.291 | 7.340 | 2,940 | +0.00(+0.00%) |
Oct 10, 2016 | 7.340 | 7.437 | 7.292 | 7.340 | 1,996 | -0.06(-0.79%) |
Oct 07, 2016 | 7.398 | 7.398 | 7.398 | 7.398 | 205 | -0.23(-3.06%) |
Oct 06, 2016 | 7.524 | 7.719 | 7.456 | 7.631 | 5,082 | -0.05(-0.70%) |
Oct 05, 2016 | 7.690 | 7.699 | 7.466 | 7.685 | 3,056 | +0.11(+1.48%) |
Oct 04, 2016 | 7.592 | 7.592 | 7.515 | 7.573 | 1,768 | +0.00(+0.00%) |
Oct 03, 2016 | 7.612 | 7.612 | 7.573 | 7.573 | 537 | +0.00(+0.00%) |
Sep 30, 2016 | 7.583 | 7.704 | 7.524 | 7.573 | 2,054 | +0.01(+0.13%) |
Sep 29, 2016 | 7.709 | 7.777 | 7.456 | 7.563 | 58,613 | +0.12(+1.57%) |
Sep 28, 2016 | 7.388 | 7.554 | 7.320 | 7.447 | 36,701 | -0.04(-0.52%) |
Sep 27, 2016 | 7.505 | 7.554 | 7.456 | 7.486 | 2,069 | +0.09(+1.18%) |
Sep 26, 2016 | 7.641 | 7.651 | 7.398 | 7.398 | 43,505 | -0.15(-1.93%) |
Sep 23, 2016 | 7.680 | 7.874 | 7.369 | 7.544 | 28,904 | -0.01(-0.18%) |
Sep 22, 2016 | 7.486 | 7.583 | 7.486 | 7.557 | 4,789 | -0.07(-0.97%) |
Sep 21, 2016 | 7.594 | 7.631 | 7.486 | 7.631 | 5,768 | +0.10(+1.29%) |
Sep 20, 2016 | 7.524 | 7.534 | 7.466 | 7.534 | 6,518 | +0.01(+0.13%) |
Sep 19, 2016 | 7.447 | 7.524 | 7.365 | 7.524 | 1,648 | +0.14(+1.84%) |
Sep 16, 2016 | 7.422 | 7.534 | 7.388 | 7.388 | 1,389 | +0.05(+0.64%) |
Sep 15, 2016 | 7.515 | 7.534 | 7.301 | 7.341 | 2,740 | -0.11(-1.42%) |
Sep 14, 2016 | 7.447 | 7.447 | 7.447 | 7.447 | 389 | +0.00(+0.00%) |
Sep 13, 2016 | 7.447 | 7.456 | 7.447 | 7.447 | 721 | -0.07(-0.91%) |
Sep 09, 2016 | 7.641 | 7.515 | 7.515 | 7.515 | 3 | -0.18(-2.40%) |
Sep 08, 2016 | 7.748 | 7.765 | 7.554 | 7.699 | 11,829 | +0.23(+3.12%) |
Sep 07, 2016 | 7.596 | 7.596 | 7.311 | 7.466 | 7,879 | +0.04(+0.52%) |
Sep 06, 2016 | 7.417 | 7.669 | 7.417 | 7.427 | 3,596 | -0.16(-2.05%) |
Sep 02, 2016 | 7.515 | 7.583 | 7.583 | 7.583 | 514 | +0.05(+0.65%) |
Sep 01, 2016 | 7.408 | 7.622 | 7.408 | 7.534 | 6,843 | +0.15(+1.97%) |
Aug 31, 2016 | 7.670 | 7.748 | 7.359 | 7.388 | 36,791 | -0.47(-5.94%) |
Aug 30, 2016 | 7.835 | 7.952 | 7.512 | 7.855 | 10,121 | +0.03(+0.37%) |
Aug 29, 2016 | 7.729 | 8.195 | 7.695 | 7.826 | 8,815 | +0.08(+1.00%) |
Aug 26, 2016 | 7.874 | 8.142 | 7.729 | 7.748 | 2,532 | +0.10(+1.27%) |
Aug 25, 2016 | 7.738 | 7.826 | 7.631 | 7.651 | 5,529 | +0.06(+0.77%) |
Aug 24, 2016 | 7.826 | 7.865 | 7.486 | 7.592 | 40,030 | -0.32(-4.05%) |
Aug 23, 2016 | 8.127 | 8.129 | 7.680 | 7.913 | 69,661 | -0.18(-2.28%) |
Aug 22, 2016 | 7.670 | 8.098 | 7.661 | 8.098 | 16,166 | +0.80(+10.92%) |
Aug 19, 2016 | 7.447 | 7.447 | 7.301 | 7.301 | 3,282 | -0.16(-2.09%) |
Aug 18, 2016 | 7.456 | 7.534 | 7.456 | 7.456 | 1,862 | +0.03(+0.39%) |
Aug 17, 2016 | 7.427 | 7.427 | 7.427 | 7.427 | 488 | -0.08(-1.03%) |
Aug 16, 2016 | 7.408 | 7.612 | 7.398 | 7.505 | 5,425 | +0.02(+0.26%) |
Aug 15, 2016 | 7.583 | 7.612 | 7.423 | 7.486 | 6,830 | -0.10(-1.28%) |
Aug 12, 2016 | 7.612 | 7.612 | 7.554 | 7.583 | 4,598 | -0.04(-0.51%) |
Aug 11, 2016 | 7.583 | 7.666 | 7.583 | 7.622 | 1,867 | +0.10(+1.29%) |
Aug 10, 2016 | 7.534 | 7.670 | 7.291 | 7.524 | 12,117 | -0.15(-1.98%) |
Aug 09, 2016 | 7.631 | 7.677 | 7.631 | 7.677 | 1,646 | +0.11(+1.43%) |
Aug 08, 2016 | 7.330 | 7.639 | 7.330 | 7.568 | 13,141 | +0.27(+3.66%) |
Aug 05, 2016 | 7.429 | 7.429 | 7.301 | 7.301 | 381 | -0.40(-5.18%) |
Aug 03, 2016 | 7.534 | 7.699 | 7.699 | 7.699 | 15 | +0.16(+2.17%) |
Aug 02, 2016 | 7.573 | 7.738 | 7.510 | 7.536 | 763 | -0.15(-2.00%) |
Aug 01, 2016 | 7.534 | 8.019 | 7.534 | 7.690 | 6,080 | +0.11(+1.41%) |
Jul 29, 2016 | 7.797 | 7.797 | 7.554 | 7.583 | 4,114 | -0.43(-5.34%) |
Jul 28, 2016 | 8.095 | 8.095 | 7.534 | 8.010 | 23,599 | +0.07(+0.93%) |
Jul 27, 2016 | 7.904 | 8.020 | 7.904 | 7.937 | 2,892 | +0.01(+0.18%) |
Jul 26, 2016 | 8.205 | 8.357 | 7.461 | 7.923 | 14,606 | -0.65(-7.60%) |
Jul 25, 2016 | 8.798 | 8.798 | 7.913 | 8.574 | 41,873 | +0.20(+2.44%) |
Jul 22, 2016 | 8.221 | 8.595 | 8.090 | 8.370 | 73,458 | +0.12(+1.45%) |
Jul 21, 2016 | 8.193 | 8.416 | 7.669 | 8.251 | 53,518 | +0.56(+7.32%) |
Jul 20, 2016 | 7.276 | 7.774 | 7.270 | 7.688 | 23,085 | +0.41(+5.58%) |
Jul 19, 2016 | 7.285 | 7.285 | 7.024 | 7.281 | 16,824 | +0.03(+0.46%) |
Jul 18, 2016 | 7.024 | 7.285 | 7.024 | 7.248 | 13,021 | +0.23(+3.33%) |
Jul 15, 2016 | 7.005 | 7.014 | 7.005 | 7.014 | 2,012 | +0.01(+0.13%) |
Jul 13, 2016 | 6.734 | 7.005 | 7.005 | 7.005 | 8,233 | +0.27(+4.03%) |
Jul 12, 2016 | 6.813 | 6.813 | 6.734 | 6.734 | 2,193 | -0.18(-2.57%) |
Jul 11, 2016 | 6.948 | 6.948 | 6.911 | 6.911 | 1,549 | -0.03(-0.38%) |
Jul 08, 2016 | 6.846 | 6.938 | 6.834 | 6.938 | 3,147 | +0.09(+1.34%) |
Jul 07, 2016 | 6.827 | 6.846 | 6.827 | 6.846 | 653 | +0.07(+0.97%) |
Jul 01, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | -0.04(-0.55%) |
Jun 30, 2016 | 6.668 | 6.818 | 6.668 | 6.818 | 1,296 | +0.08(+1.19%) |
Jun 29, 2016 | 6.738 | 6.738 | 6.738 | 6.738 | 1,075 | +0.19(+2.92%) |
Jun 24, 2016 | 6.621 | 6.547 | 6.547 | 6.547 | 1 | -0.17(-2.57%) |
Jun 23, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 1,085 | +0.17(+2.64%) |
Jun 22, 2016 | 6.575 | 6.575 | 6.547 | 6.547 | 903 | +0.03(+0.43%) |
Jun 21, 2016 | 6.519 | 6.519 | 6.519 | 6.519 | 320 | -0.03(-0.43%) |
Jun 20, 2016 | 6.547 | 6.547 | 6.547 | 6.547 | 1,166 | -0.01(-0.14%) |
Jun 16, 2016 | 6.537 | 6.556 | 6.556 | 6.556 | 4,276 | +0.16(+2.48%) |
Jun 15, 2016 | 6.528 | 6.528 | 6.397 | 6.397 | 1,509 | +0.06(+0.89%) |
Jun 14, 2016 | 6.556 | 6.556 | 6.341 | 6.341 | 273 | +0.13(+2.11%) |
Jun 13, 2016 | 6.210 | 6.210 | 6.210 | 6.210 | 3,594 | -0.24(-3.77%) |
Jun 09, 2016 | 6.360 | 6.453 | 6.453 | 6.453 | 5,239 | -0.09(-1.43%) |
Jun 07, 2016 | 6.640 | 6.547 | 6.547 | 6.547 | 6,308 | -0.09(-1.33%) |
Jun 06, 2016 | 6.893 | 6.893 | 6.635 | 6.635 | 4,994 | +0.03(+0.48%) |
Jun 03, 2016 | 6.547 | 6.603 | 6.500 | 6.603 | 5,585 | -0.06(-0.84%) |