Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.130 | 6.130 | 5.920 | 5.990 | 669,699 | -0.14(-2.28%) |
May 30, 2017 | 6.200 | 6.200 | 6.120 | 6.130 | 478,144 | -0.05(-0.81%) |
May 26, 2017 | 6.200 | 6.210 | 6.120 | 6.180 | 594,687 | +0.00(+0.00%) |
May 25, 2017 | 6.240 | 6.410 | 6.151 | 6.180 | 902,512 | -0.03(-0.48%) |
May 24, 2017 | 6.070 | 6.220 | 5.940 | 6.210 | 826,005 | +0.11(+1.80%) |
May 23, 2017 | 6.350 | 6.370 | 6.050 | 6.100 | 858,192 | -0.22(-3.48%) |
May 22, 2017 | 6.450 | 6.500 | 6.270 | 6.320 | 595,011 | -0.14(-2.17%) |
May 19, 2017 | 6.430 | 6.550 | 6.300 | 6.460 | 608,475 | +0.04(+0.62%) |
May 18, 2017 | 6.400 | 6.520 | 6.340 | 6.420 | 633,716 | +0.01(+0.16%) |
May 17, 2017 | 6.520 | 6.550 | 6.400 | 6.410 | 620,097 | -0.14(-2.14%) |
May 16, 2017 | 6.490 | 6.590 | 6.350 | 6.550 | 868,022 | +0.06(+0.92%) |
May 15, 2017 | 6.650 | 6.710 | 6.400 | 6.490 | 960,163 | -0.17(-2.55%) |
May 12, 2017 | 6.710 | 6.860 | 6.440 | 6.660 | 669,811 | -0.08(-1.19%) |
May 11, 2017 | 6.750 | 6.800 | 6.275 | 6.740 | 1,654,184 | +0.04(+0.60%) |
May 10, 2017 | 7.360 | 8.300 | 6.580 | 6.700 | 4,156,627 | -0.30(-4.29%) |
May 09, 2017 | 6.930 | 7.050 | 6.860 | 7.000 | 609,703 | +0.11(+1.60%) |
May 08, 2017 | 6.960 | 7.070 | 6.840 | 6.890 | 427,577 | -0.08(-1.15%) |
May 05, 2017 | 6.950 | 7.000 | 6.880 | 6.970 | 255,269 | +0.04(+0.58%) |
May 04, 2017 | 6.970 | 7.090 | 6.890 | 6.930 | 326,519 | -0.01(-0.14%) |
May 03, 2017 | 7.080 | 7.080 | 6.860 | 6.940 | 526,291 | -0.12(-1.70%) |
May 02, 2017 | 6.900 | 7.105 | 6.830 | 7.060 | 570,591 | +0.15(+2.17%) |
May 01, 2017 | 7.020 | 7.060 | 6.810 | 6.910 | 563,058 | -0.09(-1.29%) |
Apr 28, 2017 | 7.450 | 7.460 | 6.990 | 7.000 | 616,484 | -0.47(-6.29%) |
Apr 27, 2017 | 7.460 | 7.510 | 7.370 | 7.470 | 483,008 | +0.02(+0.27%) |
Apr 26, 2017 | 7.350 | 7.520 | 7.310 | 7.450 | 401,863 | +0.10(+1.36%) |
Apr 25, 2017 | 7.495 | 7.300 | 7.350 | 520,580 | +0.03(+0.41%) | |
Apr 24, 2017 | 7.470 | 7.470 | 7.220 | 7.320 | 503,567 | +0.00(+0.00%) |
Apr 21, 2017 | 7.510 | 7.540 | 7.280 | 7.320 | 384,174 | -0.20(-2.66%) |
Apr 20, 2017 | 7.490 | 7.630 | 7.440 | 7.520 | 524,406 | +0.06(+0.80%) |
Apr 19, 2017 | 7.430 | 7.640 | 7.430 | 7.460 | 442,997 | +0.08(+1.08%) |
Apr 18, 2017 | 7.430 | 7.540 | 7.320 | 7.380 | 340,402 | -0.06(-0.81%) |
Apr 17, 2017 | 7.380 | 7.460 | 7.310 | 7.440 | 357,183 | +0.09(+1.22%) |
Apr 13, 2017 | 7.530 | 7.590 | 7.345 | 7.350 | 356,719 | -0.23(-3.03%) |
Apr 12, 2017 | 7.680 | 7.690 | 7.570 | 7.580 | 363,198 | -0.11(-1.43%) |
Apr 11, 2017 | 7.530 | 7.730 | 7.530 | 7.690 | 452,724 | +0.14(+1.85%) |
Apr 10, 2017 | 7.400 | 7.650 | 7.390 | 7.550 | 402,649 | +0.16(+2.17%) |
Apr 07, 2017 | 7.390 | 7.440 | 7.280 | 7.390 | 472,142 | -0.02(-0.27%) |
Apr 06, 2017 | 7.160 | 7.440 | 7.100 | 7.410 | 772,382 | +0.26(+3.64%) |
Apr 05, 2017 | 7.030 | 7.220 | 6.980 | 7.150 | 882,902 | +0.15(+2.14%) |
Apr 04, 2017 | 7.290 | 7.290 | 7.000 | 7.000 | 633,981 | -0.28(-3.85%) |
Apr 03, 2017 | 7.600 | 7.650 | 7.200 | 7.280 | 957,167 | -0.24(-3.19%) |
Mar 31, 2017 | 7.450 | 7.548 | 7.310 | 7.520 | 766,600 | +0.09(+1.21%) |
Mar 30, 2017 | 7.400 | 7.470 | 7.315 | 7.430 | 497,648 | +0.06(+0.81%) |
Mar 29, 2017 | 7.390 | 7.500 | 7.270 | 7.370 | 921,087 | -0.01(-0.14%) |
Mar 28, 2017 | 7.070 | 7.420 | 7.060 | 7.380 | 1,300,813 | +0.30(+4.24%) |
Mar 27, 2017 | 6.950 | 7.160 | 6.930 | 7.080 | 590,039 | +0.03(+0.43%) |
Mar 24, 2017 | 7.120 | 7.160 | 6.980 | 7.050 | 551,144 | +0.00(+0.00%) |
Mar 23, 2017 | 6.920 | 7.150 | 6.910 | 7.050 | 730,563 | +0.12(+1.73%) |
Mar 22, 2017 | 7.070 | 7.245 | 6.830 | 6.930 | 1,105,384 | -0.15(-2.12%) |
Mar 21, 2017 | 7.300 | 7.320 | 7.030 | 7.080 | 850,029 | -0.21(-2.88%) |
Mar 20, 2017 | 7.280 | 7.340 | 7.200 | 7.290 | 754,988 | +0.07(+0.97%) |
Mar 17, 2017 | 7.330 | 7.400 | 7.100 | 7.220 | 1,417,305 | -0.13(-1.77%) |
Mar 16, 2017 | 7.240 | 7.490 | 7.240 | 7.350 | 814,230 | +0.11(+1.52%) |
Mar 15, 2017 | 7.280 | 7.300 | 7.050 | 7.240 | 769,772 | -0.08(-1.09%) |
Mar 14, 2017 | 7.170 | 7.430 | 7.150 | 7.320 | 617,723 | +0.10(+1.39%) |
Mar 13, 2017 | 7.450 | 7.550 | 7.150 | 7.220 | 962,911 | -0.20(-2.70%) |
Mar 10, 2017 | 7.440 | 7.610 | 7.420 | 7.420 | 517,848 | +0.01(+0.13%) |
Mar 09, 2017 | 7.530 | 7.550 | 7.400 | 7.410 | 547,838 | -0.12(-1.59%) |
Mar 08, 2017 | 7.540 | 7.610 | 7.450 | 7.530 | 709,072 | +0.01(+0.13%) |
Mar 07, 2017 | 7.640 | 7.640 | 7.420 | 7.520 | 693,959 | -0.15(-1.96%) |
Mar 06, 2017 | 7.580 | 7.850 | 7.520 | 7.670 | 716,753 | +0.03(+0.39%) |
Mar 03, 2017 | 7.700 | 7.780 | 7.510 | 7.640 | 794,743 | -0.06(-0.78%) |
Mar 02, 2017 | 7.760 | 7.941 | 7.650 | 7.700 | 634,293 | -0.13(-1.66%) |
Mar 01, 2017 | 7.830 | 7.970 | 7.690 | 7.830 | 922,610 | +0.12(+1.56%) |
Feb 28, 2017 | 8.060 | 8.130 | 7.465 | 7.710 | 1,500,955 | -0.41(-5.05%) |
Feb 27, 2017 | 8.080 | 8.175 | 7.890 | 8.120 | 1,155,927 | +0.02(+0.25%) |
Feb 24, 2017 | 8.470 | 8.470 | 7.940 | 8.100 | 2,042,449 | -0.49(-5.70%) |
Feb 23, 2017 | 9.300 | 9.340 | 8.240 | 8.590 | 2,357,593 | -0.59(-6.43%) |
Feb 22, 2017 | 9.110 | 9.190 | 8.855 | 9.180 | 750,509 | -0.03(-0.33%) |
Feb 21, 2017 | 9.400 | 9.460 | 9.180 | 9.210 | 428,467 | -0.10(-1.07%) |
Feb 17, 2017 | 9.310 | 9.310 | 9.310 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 9.510 | 9.559 | 9.230 | 9.320 | 534,351 | -0.19(-2.00%) |
Feb 15, 2017 | 9.550 | 9.715 | 9.440 | 9.510 | 559,983 | -0.10(-1.04%) |
Feb 14, 2017 | 9.590 | 9.780 | 9.460 | 9.610 | 328,444 | +0.01(+0.10%) |
Feb 13, 2017 | 9.750 | 9.790 | 9.490 | 9.600 | 527,895 | -0.04(-0.41%) |
Feb 10, 2017 | 9.490 | 9.770 | 9.320 | 9.640 | 561,988 | +0.24(+2.55%) |
Feb 09, 2017 | 9.500 | 9.510 | 9.120 | 9.400 | 578,930 | +0.12(+1.29%) |
Feb 08, 2017 | 9.050 | 9.330 | 8.880 | 9.280 | 610,977 | +0.26(+2.88%) |
Feb 07, 2017 | 9.410 | 9.410 | 8.950 | 9.020 | 654,801 | -0.35(-3.74%) |
Feb 06, 2017 | 9.400 | 9.470 | 9.280 | 9.370 | 543,322 | -0.01(-0.11%) |
Feb 03, 2017 | 9.550 | 9.630 | 9.310 | 9.380 | 672,874 | -0.19(-1.99%) |
Feb 02, 2017 | 9.880 | 9.890 | 9.510 | 9.570 | 696,654 | -0.34(-3.43%) |
Feb 01, 2017 | 10.38 | 10.59 | 9.815 | 9.910 | 1,000,186 | -0.38(-3.69%) |
Jan 31, 2017 | 9.790 | 10.48 | 9.672 | 10.29 | 1,300,437 | +0.44(+4.47%) |
Jan 30, 2017 | 9.820 | 9.895 | 9.600 | 9.850 | 497,211 | -0.08(-0.81%) |
Jan 27, 2017 | 10.39 | 10.40 | 9.860 | 9.930 | 752,947 | -0.48(-4.61%) |
Jan 26, 2017 | 10.58 | 10.63 | 10.33 | 10.41 | 451,130 | -0.17(-1.61%) |
Jan 25, 2017 | 10.70 | 10.80 | 10.50 | 10.58 | 643,692 | -0.04(-0.38%) |
Jan 24, 2017 | 10.63 | 10.73 | 10.54 | 10.62 | 596,250 | +0.01(+0.09%) |
Jan 23, 2017 | 10.59 | 10.69 | 10.44 | 10.61 | 469,931 | +0.03(+0.28%) |
Jan 20, 2017 | 10.42 | 10.59 | 10.40 | 10.58 | 308,376 | +0.19(+1.83%) |
Jan 19, 2017 | 10.60 | 10.66 | 10.31 | 10.39 | 366,107 | -0.21(-1.98%) |
Jan 18, 2017 | 10.45 | 10.61 | 10.25 | 10.60 | 490,713 | +0.18(+1.73%) |
Jan 17, 2017 | 10.55 | 10.75 | 10.22 | 10.42 | 1,229,546 | -0.03(-0.29%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.30(+2.96%) | |
Jan 12, 2017 | 10.06 | 10.18 | 9.900 | 10.15 | 1,125,015 | +0.04(+0.40%) |
Jan 11, 2017 | 10.02 | 10.14 | 9.750 | 10.11 | 706,421 | +0.07(+0.70%) |
Jan 10, 2017 | 9.550 | 10.14 | 9.512 | 10.04 | 1,000,832 | +0.60(+6.36%) |
Jan 09, 2017 | 9.370 | 9.520 | 9.200 | 9.440 | 557,168 | +0.08(+0.85%) |
Jan 06, 2017 | 9.490 | 9.510 | 9.340 | 9.360 | 343,362 | -0.11(-1.16%) |
Jan 05, 2017 | 9.800 | 9.800 | 9.270 | 9.470 | 605,542 | -0.46(-4.63%) |
Jan 04, 2017 | 9.990 | 10.27 | 9.890 | 9.930 | 1,210,759 | +0.01(+0.10%) |
Jan 03, 2017 | 9.580 | 9.950 | 9.500 | 9.920 | 723,056 | +0.58(+6.21%) |
Dec 30, 2016 | 9.340 | 9.340 | 9.340 | 0 | +0.38(+4.24%) | |
Dec 29, 2016 | 8.940 | 9.085 | 8.845 | 8.960 | 267,953 | +0.06(+0.67%) |
Dec 28, 2016 | 8.950 | 9.130 | 8.760 | 8.900 | 299,676 | -0.03(-0.34%) |
Dec 27, 2016 | 8.870 | 9.070 | 8.840 | 8.930 | 292,335 | +0.05(+0.56%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.06(-0.67%) | |
Dec 22, 2016 | 9.290 | 9.400 | 8.870 | 8.940 | 552,012 | -0.37(-3.97%) |
Dec 21, 2016 | 9.740 | 9.750 | 9.270 | 9.310 | 449,808 | -0.45(-4.61%) |
Dec 20, 2016 | 9.240 | 10.05 | 9.150 | 9.760 | 1,042,588 | +0.61(+6.67%) |
Dec 19, 2016 | 9.050 | 9.210 | 9.035 | 9.150 | 396,441 | +0.16(+1.78%) |
Dec 16, 2016 | 9.290 | 9.310 | 8.920 | 8.990 | 1,647,546 | -0.28(-3.02%) |
Dec 15, 2016 | 9.110 | 9.410 | 9.040 | 9.270 | 537,222 | +0.16(+1.76%) |
Dec 14, 2016 | 9.170 | 9.210 | 8.990 | 9.110 | 656,496 | -0.07(-0.76%) |
Dec 13, 2016 | 9.830 | 9.970 | 9.140 | 9.180 | 575,341 | -0.54(-5.56%) |
Dec 12, 2016 | 9.760 | 9.990 | 9.610 | 9.720 | 571,128 | -0.08(-0.82%) |
Dec 09, 2016 | 9.580 | 9.800 | 9.500 | 9.800 | 423,398 | +0.28(+2.94%) |
Dec 08, 2016 | 9.230 | 9.560 | 9.120 | 9.520 | 417,115 | +0.26(+2.81%) |
Dec 07, 2016 | 9.100 | 9.310 | 9.100 | 9.260 | 277,229 | +0.14(+1.54%) |
Dec 06, 2016 | 9.160 | 9.240 | 9.005 | 9.120 | 406,828 | -0.03(-0.33%) |
Dec 05, 2016 | 8.950 | 9.260 | 8.950 | 9.150 | 382,994 | +0.29(+3.27%) |
Dec 02, 2016 | 8.980 | 9.115 | 8.780 | 8.860 | 519,117 | -0.10(-1.12%) |
Dec 01, 2016 | 8.980 | 9.340 | 8.900 | 8.960 | 587,964 | -0.01(-0.11%) |
Nov 30, 2016 | 9.150 | 9.230 | 8.900 | 8.970 | 469,166 | -0.16(-1.75%) |
Nov 29, 2016 | 9.280 | 9.370 | 9.060 | 9.130 | 489,354 | -0.12(-1.30%) |
Nov 28, 2016 | 9.680 | 9.770 | 9.200 | 9.250 | 598,214 | -0.44(-4.54%) |
Nov 25, 2016 | 9.970 | 10.08 | 9.630 | 9.690 | 250,329 | -0.25(-2.52%) |
Nov 23, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.12(+1.22%) | |
Nov 22, 2016 | 9.530 | 9.820 | 9.471 | 9.820 | 632,569 | +0.39(+4.14%) |
Nov 21, 2016 | 9.500 | 9.650 | 9.365 | 9.430 | 570,737 | -0.09(-0.95%) |
Nov 18, 2016 | 9.600 | 9.662 | 9.410 | 9.520 | 754,441 | -0.11(-1.14%) |
Nov 17, 2016 | 9.780 | 9.890 | 9.540 | 9.630 | 920,257 | -0.06(-0.62%) |
Nov 16, 2016 | 9.490 | 9.750 | 9.350 | 9.690 | 1,169,732 | +0.12(+1.25%) |
Nov 15, 2016 | 9.370 | 9.890 | 9.370 | 9.570 | 918,304 | -0.07(-0.73%) |
Nov 14, 2016 | 9.680 | 9.985 | 9.520 | 9.640 | 1,502,410 | +0.17(+1.80%) |
Nov 11, 2016 | 8.970 | 9.550 | 8.820 | 9.470 | 1,457,989 | +0.51(+5.69%) |
Nov 10, 2016 | 8.500 | 9.180 | 8.485 | 8.960 | 1,875,591 | +0.54(+6.41%) |
Nov 09, 2016 | 7.470 | 8.490 | 7.470 | 8.420 | 1,484,158 | +0.43(+5.38%) |
Nov 08, 2016 | 7.710 | 8.260 | 6.760 | 7.990 | 2,737,051 | -0.01(-0.12%) |
Nov 07, 2016 | 7.970 | 8.104 | 7.930 | 8.000 | 796,218 | +0.20(+2.50%) |
Nov 04, 2016 | 7.570 | 8.080 | 7.570 | 7.805 | 878,920 | +0.29(+3.79%) |
Nov 03, 2016 | 7.700 | 7.730 | 7.365 | 7.520 | 526,643 | -0.17(-2.21%) |
Nov 02, 2016 | 7.760 | 7.890 | 7.620 | 7.690 | 579,805 | -0.09(-1.16%) |
Nov 01, 2016 | 7.920 | 8.020 | 7.630 | 7.780 | 652,304 | -0.10(-1.27%) |
Oct 31, 2016 | 7.850 | 7.960 | 7.770 | 7.880 | 517,486 | +0.04(+0.51%) |
Oct 28, 2016 | 7.660 | 7.930 | 7.660 | 7.840 | 454,046 | +0.21(+2.75%) |
Oct 27, 2016 | 7.640 | 7.720 | 7.555 | 7.630 | 690,089 | +0.02(+0.26%) |
Oct 26, 2016 | 7.430 | 7.670 | 7.390 | 7.610 | 474,353 | +0.16(+2.15%) |
Oct 25, 2016 | 7.460 | 7.550 | 7.290 | 7.450 | 810,859 | -0.05(-0.67%) |
Oct 24, 2016 | 7.610 | 7.760 | 7.397 | 7.500 | 581,722 | -0.06(-0.79%) |
Oct 21, 2016 | 7.520 | 7.800 | 7.520 | 7.560 | 434,063 | -0.08(-1.05%) |
Oct 20, 2016 | 7.910 | 8.000 | 7.580 | 7.640 | 638,800 | -0.32(-4.02%) |
Oct 19, 2016 | 7.970 | 8.060 | 7.870 | 7.960 | 345,268 | +0.07(+0.89%) |
Oct 18, 2016 | 7.950 | 8.020 | 7.830 | 7.890 | 289,728 | +0.04(+0.51%) |
Oct 17, 2016 | 8.010 | 8.210 | 7.810 | 7.850 | 292,106 | -0.19(-2.36%) |
Oct 14, 2016 | 8.130 | 8.300 | 8.020 | 8.040 | 242,380 | -0.05(-0.62%) |
Oct 13, 2016 | 8.190 | 8.190 | 8.021 | 8.090 | 395,821 | -0.24(-2.88%) |
Oct 12, 2016 | 8.230 | 8.480 | 8.230 | 8.330 | 294,781 | +0.06(+0.73%) |
Oct 11, 2016 | 8.460 | 8.490 | 8.200 | 8.270 | 206,968 | -0.19(-2.25%) |
Oct 10, 2016 | 8.390 | 8.700 | 8.340 | 8.460 | 278,771 | +0.13(+1.56%) |
Oct 07, 2016 | 8.330 | 8.520 | 8.220 | 8.330 | 385,672 | +0.02(+0.24%) |
Oct 06, 2016 | 8.520 | 8.600 | 8.265 | 8.310 | 351,666 | -0.23(-2.69%) |
Oct 05, 2016 | 8.320 | 8.610 | 8.270 | 8.540 | 509,505 | +0.25(+3.02%) |
Oct 04, 2016 | 8.140 | 8.370 | 8.120 | 8.290 | 325,822 | +0.15(+1.84%) |
Oct 03, 2016 | 8.050 | 8.170 | 7.970 | 8.140 | 350,664 | +0.02(+0.25%) |
Sep 30, 2016 | 8.030 | 8.160 | 7.960 | 8.120 | 423,941 | +0.12(+1.50%) |
Sep 29, 2016 | 8.220 | 8.290 | 8.000 | 8.000 | 266,415 | -0.26(-3.15%) |
Sep 28, 2016 | 8.160 | 8.420 | 8.120 | 8.260 | 354,292 | +0.08(+0.98%) |
Sep 27, 2016 | 8.100 | 8.290 | 8.020 | 8.180 | 231,721 | +0.07(+0.86%) |
Sep 26, 2016 | 8.300 | 8.330 | 8.070 | 8.110 | 463,243 | -0.26(-3.11%) |
Sep 23, 2016 | 8.280 | 8.530 | 8.252 | 8.370 | 372,875 | +0.06(+0.72%) |
Sep 22, 2016 | 8.230 | 8.350 | 8.100 | 8.310 | 393,261 | +0.16(+1.96%) |
Sep 21, 2016 | 8.010 | 8.190 | 7.970 | 8.150 | 257,316 | +0.18(+2.26%) |
Sep 20, 2016 | 8.160 | 8.200 | 7.880 | 7.970 | 327,496 | -0.10(-1.24%) |
Sep 19, 2016 | 8.000 | 8.170 | 7.955 | 8.070 | 437,784 | +0.12(+1.51%) |
Sep 16, 2016 | 8.000 | 8.060 | 7.840 | 7.950 | 650,174 | -0.09(-1.12%) |
Sep 15, 2016 | 7.990 | 8.100 | 7.870 | 8.040 | 440,190 | +0.02(+0.25%) |
Sep 14, 2016 | 8.050 | 8.090 | 7.890 | 8.020 | 312,996 | -0.01(-0.12%) |
Sep 13, 2016 | 8.170 | 8.280 | 7.920 | 8.030 | 509,538 | -0.30(-3.60%) |
Sep 12, 2016 | 8.000 | 8.330 | 7.891 | 8.330 | 634,167 | +0.26(+3.22%) |
Sep 09, 2016 | 8.390 | 8.430 | 8.070 | 8.070 | 436,731 | -0.40(-4.72%) |
Sep 08, 2016 | 8.550 | 8.590 | 8.390 | 8.470 | 403,509 | -0.08(-0.94%) |
Sep 07, 2016 | 8.600 | 8.700 | 8.460 | 8.550 | 916,326 | -0.05(-0.58%) |
Sep 06, 2016 | 8.630 | 8.790 | 8.500 | 8.600 | 791,884 | +0.01(+0.12%) |
Sep 02, 2016 | 8.730 | 8.590 | 8.590 | 8.590 | 389,700 | -0.04(-0.46%) |
Sep 01, 2016 | 8.450 | 8.650 | 8.280 | 8.630 | 522,829 | +0.23(+2.74%) |
Aug 31, 2016 | 8.470 | 8.550 | 8.190 | 8.400 | 876,131 | -0.06(-0.71%) |
Aug 30, 2016 | 8.490 | 8.670 | 8.330 | 8.460 | 695,249 | -0.13(-1.51%) |
Aug 29, 2016 | 8.550 | 8.790 | 8.490 | 8.590 | 517,282 | +0.09(+1.06%) |
Aug 26, 2016 | 8.750 | 8.850 | 8.230 | 8.500 | 953,515 | -0.29(-3.30%) |
Aug 25, 2016 | 8.810 | 8.970 | 8.725 | 8.790 | 655,436 | -0.08(-0.90%) |
Aug 24, 2016 | 8.930 | 9.010 | 8.750 | 8.870 | 644,164 | -0.12(-1.33%) |
Aug 23, 2016 | 8.810 | 9.000 | 8.735 | 8.990 | 559,462 | +0.20(+2.28%) |
Aug 22, 2016 | 9.000 | 9.080 | 8.620 | 8.790 | 740,769 | -0.30(-3.30%) |
Aug 19, 2016 | 8.790 | 9.115 | 8.720 | 9.090 | 1,363,558 | +0.27(+3.06%) |
Aug 18, 2016 | 8.640 | 8.845 | 8.560 | 8.820 | 609,871 | +0.17(+1.97%) |
Aug 17, 2016 | 8.540 | 8.783 | 8.470 | 8.650 | 796,055 | -0.04(-0.46%) |
Aug 16, 2016 | 8.830 | 8.830 | 8.550 | 8.690 | 819,348 | -0.19(-2.14%) |
Aug 15, 2016 | 8.160 | 8.970 | 8.150 | 8.880 | 1,720,730 | +0.83(+10.31%) |
Aug 12, 2016 | 8.030 | 8.165 | 7.940 | 8.050 | 541,057 | +0.05(+0.63%) |
Aug 11, 2016 | 7.720 | 8.030 | 7.710 | 8.000 | 927,475 | +0.28(+3.63%) |
Aug 10, 2016 | 7.620 | 7.765 | 7.600 | 7.720 | 559,502 | +0.12(+1.58%) |
Aug 09, 2016 | 7.730 | 7.810 | 7.590 | 7.600 | 832,446 | -0.17(-2.19%) |
Aug 08, 2016 | 7.260 | 7.840 | 7.260 | 7.770 | 1,077,802 | +0.47(+6.44%) |
Aug 05, 2016 | 7.410 | 7.590 | 6.810 | 7.300 | 1,950,422 | +0.72(+10.94%) |
Aug 04, 2016 | 6.860 | 7.040 | 6.580 | 6.580 | 884,080 | -0.27(-3.94%) |
Aug 03, 2016 | 6.710 | 6.870 | 6.540 | 6.850 | 945,222 | +0.11(+1.63%) |
Aug 02, 2016 | 7.120 | 7.170 | 6.740 | 6.740 | 974,864 | -0.38(-5.34%) |
Aug 01, 2016 | 7.150 | 7.250 | 6.980 | 7.120 | 762,423 | -0.08(-1.11%) |
Jul 29, 2016 | 7.120 | 7.320 | 7.014 | 7.200 | 1,215,961 | +0.08(+1.12%) |
Jul 28, 2016 | 7.190 | 7.210 | 7.050 | 7.120 | 394,123 | -0.08(-1.11%) |
Jul 27, 2016 | 7.110 | 7.250 | 7.060 | 7.200 | 459,392 | +0.08(+1.12%) |
Jul 26, 2016 | 6.970 | 7.200 | 6.910 | 7.120 | 601,047 | +0.19(+2.74%) |
Jul 25, 2016 | 6.960 | 7.130 | 6.915 | 6.930 | 569,876 | -0.02(-0.29%) |
Jul 22, 2016 | 7.120 | 7.190 | 6.790 | 6.950 | 601,094 | -0.23(-3.20%) |
Jul 21, 2016 | 7.050 | 7.320 | 7.030 | 7.180 | 850,816 | +0.11(+1.56%) |
Jul 20, 2016 | 6.880 | 7.200 | 6.745 | 7.070 | 963,775 | +0.28(+4.12%) |
Jul 19, 2016 | 6.920 | 7.210 | 6.770 | 6.790 | 1,498,300 | -0.12(-1.74%) |
Jul 18, 2016 | 6.880 | 6.990 | 6.750 | 6.910 | 1,016,957 | +0.02(+0.29%) |
Jul 15, 2016 | 6.940 | 6.974 | 6.810 | 6.890 | 965,196 | +0.01(+0.15%) |
Jul 14, 2016 | 7.010 | 7.030 | 6.820 | 6.880 | 1,226,951 | -0.07(-1.01%) |
Jul 13, 2016 | 6.940 | 7.010 | 6.740 | 6.950 | 1,148,311 | +0.01(+0.14%) |
Jul 12, 2016 | 6.940 | 7.090 | 6.790 | 6.940 | 1,374,056 | +0.02(+0.29%) |
Jul 11, 2016 | 6.840 | 6.960 | 6.800 | 6.920 | 1,070,423 | +0.08(+1.17%) |
Jul 08, 2016 | 6.710 | 7.050 | 6.620 | 6.840 | 1,898,693 | +0.22(+3.32%) |
Jul 07, 2016 | 6.520 | 6.650 | 6.340 | 6.620 | 1,592,626 | +0.27(+4.25%) |
Jul 05, 2016 | 7.000 | 7.000 | 6.280 | 6.350 | 1,505,259 | -0.51(-7.43%) |
Jul 01, 2016 | 6.790 | 6.860 | 6.860 | 6.860 | 1,089,900 | +0.10(+1.48%) |
Jun 30, 2016 | 6.900 | 6.920 | 6.550 | 6.760 | 1,347,262 | -0.16(-2.31%) |
Jun 29, 2016 | 6.870 | 7.000 | 6.750 | 6.920 | 1,431,543 | +0.18(+2.67%) |
Jun 28, 2016 | 6.610 | 6.820 | 6.600 | 6.740 | 1,221,210 | +0.18(+2.74%) |
Jun 27, 2016 | 6.980 | 7.030 | 6.300 | 6.560 | 1,849,752 | -0.47(-6.69%) |
Jun 24, 2016 | 6.910 | 7.240 | 6.680 | 7.030 | 2,170,122 | -0.21(-2.90%) |
Jun 23, 2016 | 7.220 | 7.250 | 7.035 | 7.240 | 1,596,963 | +0.08(+1.12%) |
Jun 22, 2016 | 7.390 | 7.410 | 7.110 | 7.160 | 1,148,838 | -0.19(-2.59%) |
Jun 21, 2016 | 7.500 | 7.500 | 7.150 | 7.350 | 1,155,549 | -0.17(-2.26%) |
Jun 20, 2016 | 7.740 | 7.890 | 7.410 | 7.520 | 1,471,669 | -0.17(-2.15%) |
Jun 17, 2016 | 7.430 | 7.810 | 7.405 | 7.685 | 1,275,274 | +0.26(+3.57%) |
Jun 16, 2016 | 7.320 | 7.430 | 6.900 | 7.420 | 1,060,550 | +0.10(+1.37%) |
Jun 15, 2016 | 7.250 | 7.570 | 7.220 | 7.320 | 962,850 | +0.13(+1.81%) |
Jun 14, 2016 | 7.000 | 7.310 | 7.000 | 7.190 | 1,317,185 | +0.10(+1.41%) |
Jun 13, 2016 | 7.590 | 7.890 | 7.060 | 7.090 | 2,658,200 | -0.62(-8.04%) |
Jun 10, 2016 | 8.000 | 8.000 | 7.670 | 7.710 | 599,700 | -0.44(-5.40%) |
Jun 09, 2016 | 8.130 | 8.150 | 7.949 | 8.150 | 405,116 | +0.00(+0.00%) |
Jun 08, 2016 | 8.090 | 8.210 | 8.025 | 8.150 | 660,609 | +0.10(+1.24%) |
Jun 07, 2016 | 8.020 | 8.090 | 7.960 | 8.050 | 693,581 | +0.04(+0.50%) |
Jun 06, 2016 | 7.910 | 8.060 | 7.870 | 8.010 | 540,775 | +0.11(+1.39%) |
Jun 03, 2016 | 8.000 | 8.000 | 7.730 | 7.900 | 519,911 | -0.09(-1.13%) |
Jun 02, 2016 | 7.800 | 8.000 | 7.800 | 7.990 | 878,180 | +0.16(+2.04%) |