Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.050 | 8.050 | 7.150 | 7.450 | 158,129 | -0.50(-6.29%) |
May 30, 2017 | 8.050 | 8.050 | 7.600 | 7.950 | 109,083 | -0.05(-0.62%) |
May 26, 2017 | 8.150 | 8.425 | 7.867 | 8.000 | 90,602 | -0.10(-1.23%) |
May 25, 2017 | 7.700 | 8.395 | 7.700 | 8.100 | 119,284 | +0.50(+6.58%) |
May 24, 2017 | 7.400 | 7.750 | 7.200 | 7.600 | 128,226 | +0.20(+2.70%) |
May 23, 2017 | 7.650 | 7.995 | 7.150 | 7.400 | 109,188 | -0.25(-3.27%) |
May 22, 2017 | 7.350 | 8.500 | 7.350 | 7.650 | 220,988 | +0.35(+4.79%) |
May 19, 2017 | 6.800 | 7.450 | 6.800 | 7.300 | 228,352 | +0.60(+8.96%) |
May 18, 2017 | 6.400 | 6.775 | 6.200 | 6.700 | 277,393 | +0.65(+10.74%) |
May 17, 2017 | 6.050 | 6.200 | 6.000 | 6.050 | 91,082 | -0.20(-3.20%) |
May 16, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 63,238 | -0.10(-1.57%) |
May 15, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 46,752 | +0.15(+2.42%) |
May 12, 2017 | 6.100 | 6.350 | 5.950 | 6.200 | 38,409 | +0.10(+1.64%) |
May 11, 2017 | 6.000 | 6.250 | 5.650 | 6.100 | 61,813 | +0.25(+4.27%) |
May 10, 2017 | 6.000 | 6.250 | 5.750 | 5.850 | 122,268 | -0.15(-2.50%) |
May 09, 2017 | 5.650 | 6.291 | 5.650 | 6.000 | 104,009 | +0.40(+7.14%) |
May 08, 2017 | 5.700 | 5.850 | 5.450 | 5.600 | 78,041 | -0.15(-2.61%) |
May 05, 2017 | 5.750 | 5.800 | 5.650 | 5.750 | 75,942 | +0.00(+0.00%) |
May 04, 2017 | 5.850 | 5.900 | 5.650 | 5.750 | 63,539 | -0.15(-2.54%) |
May 03, 2017 | 6.250 | 6.395 | 5.850 | 5.900 | 92,295 | -0.35(-5.60%) |
May 02, 2017 | 6.500 | 6.505 | 6.250 | 6.250 | 41,987 | -0.30(-4.58%) |
May 01, 2017 | 6.550 | 6.650 | 6.500 | 6.550 | 38,664 | +0.00(+0.00%) |
Apr 28, 2017 | 6.650 | 6.700 | 6.450 | 6.550 | 85,014 | -0.15(-2.24%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.500 | 6.700 | 73,710 | +0.15(+2.29%) |
Apr 26, 2017 | 6.350 | 6.625 | 6.350 | 6.550 | 174,407 | +0.10(+1.55%) |
Apr 25, 2017 | 6.350 | 6.550 | 6.222 | 6.450 | 68,618 | +0.20(+3.20%) |
Apr 24, 2017 | 6.300 | 6.300 | 6.100 | 6.250 | 26,898 | +0.10(+1.63%) |
Apr 21, 2017 | 6.250 | 6.250 | 5.950 | 6.150 | 51,462 | -0.10(-1.60%) |
Apr 20, 2017 | 6.200 | 6.500 | 6.100 | 6.250 | 51,444 | +0.15(+2.46%) |
Apr 19, 2017 | 6.150 | 6.200 | 6.050 | 6.100 | 51,469 | +0.10(+1.67%) |
Apr 18, 2017 | 6.050 | 6.050 | 5.850 | 6.000 | 39,203 | -0.10(-1.64%) |
Apr 17, 2017 | 5.850 | 6.200 | 5.650 | 6.100 | 54,295 | +0.35(+6.09%) |
Apr 13, 2017 | 5.900 | 6.000 | 5.700 | 5.750 | 77,911 | -0.15(-2.54%) |
Apr 12, 2017 | 6.200 | 6.275 | 5.900 | 5.900 | 49,470 | -0.25(-4.07%) |
Apr 11, 2017 | 6.400 | 6.450 | 6.050 | 6.150 | 86,830 | -0.30(-4.65%) |
Apr 10, 2017 | 6.750 | 6.850 | 6.350 | 6.450 | 51,597 | -0.25(-3.73%) |
Apr 07, 2017 | 6.500 | 6.750 | 6.400 | 6.700 | 40,426 | +0.20(+3.08%) |
Apr 06, 2017 | 6.600 | 6.650 | 6.500 | 6.500 | 49,674 | -0.15(-2.26%) |
Apr 05, 2017 | 6.700 | 6.850 | 6.500 | 6.650 | 64,365 | +0.00(+0.00%) |
Apr 04, 2017 | 6.650 | 6.800 | 6.450 | 6.650 | 51,029 | +0.00(+0.00%) |
Apr 03, 2017 | 6.750 | 6.950 | 6.600 | 6.650 | 119,837 | -0.15(-2.21%) |
Mar 31, 2017 | 6.750 | 6.800 | 6.600 | 6.800 | 67,511 | +0.05(+0.74%) |
Mar 30, 2017 | 6.900 | 7.100 | 6.700 | 6.750 | 115,884 | -0.20(-2.88%) |
Mar 29, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 81,923 | +0.15(+2.21%) |
Mar 28, 2017 | 6.850 | 7.000 | 6.700 | 6.800 | 81,135 | -0.10(-1.45%) |
Mar 27, 2017 | 6.350 | 6.950 | 6.300 | 6.900 | 44,211 | +0.45(+6.98%) |
Mar 24, 2017 | 6.500 | 6.600 | 6.314 | 6.450 | 39,656 | -0.05(-0.77%) |
Mar 23, 2017 | 6.550 | 6.750 | 6.350 | 6.500 | 63,702 | +0.00(+0.00%) |
Mar 22, 2017 | 6.500 | 6.700 | 6.465 | 6.500 | 46,754 | -0.05(-0.76%) |
Mar 21, 2017 | 7.300 | 7.500 | 6.400 | 6.550 | 164,650 | -0.65(-9.03%) |
Mar 20, 2017 | 7.200 | 7.600 | 7.175 | 7.200 | 141,531 | +0.05(+0.70%) |
Mar 17, 2017 | 6.450 | 7.300 | 6.450 | 7.150 | 209,726 | +0.60(+9.16%) |
Mar 16, 2017 | 6.400 | 6.650 | 6.400 | 6.550 | 71,099 | +0.15(+2.34%) |
Mar 15, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 93,060 | +0.15(+2.40%) |
Mar 14, 2017 | 6.400 | 6.495 | 6.150 | 6.250 | 134,165 | -0.20(-3.10%) |
Mar 13, 2017 | 6.350 | 6.500 | 6.005 | 6.450 | 170,004 | +0.10(+1.57%) |
Mar 10, 2017 | 5.900 | 6.550 | 5.750 | 6.350 | 286,550 | +0.45(+7.63%) |
Mar 09, 2017 | 5.250 | 6.050 | 5.250 | 5.900 | 234,443 | +0.70(+13.46%) |
Mar 08, 2017 | 5.334 | 5.400 | 5.000 | 5.200 | 152,527 | +0.10(+1.96%) |
Mar 07, 2017 | 5.050 | 5.350 | 5.000 | 5.100 | 80,473 | +0.10(+2.00%) |
Mar 06, 2017 | 5.150 | 5.245 | 5.000 | 5.000 | 52,188 | -0.25(-4.76%) |
Mar 03, 2017 | 5.181 | 5.500 | 5.150 | 5.250 | 31,702 | +0.00(+0.00%) |
Mar 02, 2017 | 5.050 | 5.450 | 5.050 | 5.250 | 120,889 | +0.20(+3.96%) |
Mar 01, 2017 | 5.250 | 5.250 | 5.000 | 5.050 | 88,653 | -0.05(-0.98%) |
Feb 28, 2017 | 5.350 | 5.400 | 5.100 | 5.100 | 67,145 | -0.25(-4.67%) |
Feb 27, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 135,214 | -0.15(-2.73%) |
Feb 24, 2017 | 5.200 | 5.700 | 5.200 | 5.500 | 64,956 | +0.15(+2.80%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.050 | 5.350 | 52,828 | +0.05(+0.94%) |
Feb 22, 2017 | 5.850 | 5.950 | 5.150 | 5.300 | 78,476 | -0.40(-7.02%) |
Feb 21, 2017 | 5.700 | 5.750 | 5.500 | 5.700 | 54,467 | +0.20(+3.64%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) | |
Feb 16, 2017 | 6.050 | 6.200 | 5.700 | 5.750 | 108,348 | -0.25(-4.17%) |
Feb 15, 2017 | 5.500 | 6.095 | 5.450 | 6.000 | 80,697 | +0.50(+9.09%) |
Feb 14, 2017 | 5.700 | 5.700 | 5.500 | 5.500 | 48,373 | -0.20(-3.51%) |
Feb 13, 2017 | 5.700 | 6.000 | 5.550 | 5.700 | 37,239 | +0.15(+2.70%) |
Feb 10, 2017 | 5.800 | 6.075 | 5.450 | 5.550 | 70,982 | -0.05(-0.89%) |
Feb 09, 2017 | 5.200 | 5.600 | 5.200 | 5.600 | 51,560 | +0.40(+7.69%) |
Feb 08, 2017 | 5.300 | 5.350 | 5.050 | 5.200 | 95,093 | -0.10(-1.89%) |
Feb 07, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 50,469 | -0.10(-1.85%) |
Feb 06, 2017 | 5.650 | 5.750 | 5.300 | 5.400 | 42,503 | -0.30(-5.26%) |
Feb 03, 2017 | 5.400 | 5.750 | 5.400 | 5.700 | 30,752 | +0.35(+6.54%) |
Feb 02, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 59,648 | -0.30(-5.31%) |
Feb 01, 2017 | 5.800 | 5.950 | 5.600 | 5.650 | 39,925 | +0.00(+0.00%) |
Jan 31, 2017 | 5.550 | 5.750 | 5.450 | 5.650 | 42,309 | +0.10(+1.80%) |
Jan 30, 2017 | 5.750 | 5.750 | 5.450 | 5.550 | 25,224 | -0.15(-2.63%) |
Jan 27, 2017 | 5.450 | 5.800 | 5.450 | 5.700 | 39,601 | +0.20(+3.64%) |
Jan 26, 2017 | 5.595 | 5.650 | 5.450 | 5.500 | 20,665 | -0.10(-1.79%) |
Jan 25, 2017 | 5.600 | 5.650 | 5.300 | 5.600 | 46,529 | +0.10(+1.82%) |
Jan 24, 2017 | 5.650 | 5.650 | 5.400 | 5.500 | 39,773 | -0.05(-0.90%) |
Jan 23, 2017 | 5.250 | 5.600 | 5.250 | 5.550 | 72,301 | +0.10(+1.83%) |
Jan 20, 2017 | 5.350 | 5.575 | 5.350 | 5.450 | 136,796 | +0.10(+1.87%) |
Jan 19, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 64,466 | -0.15(-2.73%) |
Jan 18, 2017 | 5.800 | 5.989 | 5.400 | 5.500 | 75,278 | -0.20(-3.51%) |
Jan 17, 2017 | 6.500 | 6.500 | 5.600 | 5.700 | 121,579 | -0.55(-8.80%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.60(+10.62%) | |
Jan 12, 2017 | 5.250 | 5.700 | 5.100 | 5.650 | 143,495 | +0.35(+6.60%) |
Jan 11, 2017 | 5.550 | 5.595 | 5.100 | 5.300 | 206,531 | -0.35(-6.19%) |
Jan 10, 2017 | 5.350 | 5.750 | 5.250 | 5.650 | 164,815 | +0.40(+7.62%) |
Jan 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 46,117 | -0.05(-0.94%) |
Jan 06, 2017 | 5.250 | 5.600 | 5.250 | 5.300 | 44,642 | +0.00(+0.00%) |
Jan 05, 2017 | 5.600 | 5.650 | 5.250 | 5.300 | 99,687 | -0.30(-5.36%) |
Jan 04, 2017 | 5.350 | 5.700 | 5.250 | 5.600 | 108,418 | +0.30(+5.66%) |
Jan 03, 2017 | 5.700 | 5.700 | 5.250 | 5.300 | 97,879 | -0.20(-3.64%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.40(-6.78%) | |
Dec 29, 2016 | 5.900 | 6.200 | 5.850 | 5.900 | 65,567 | -0.05(-0.84%) |
Dec 28, 2016 | 6.600 | 6.700 | 5.850 | 5.950 | 111,732 | -0.70(-10.53%) |
Dec 27, 2016 | 6.750 | 7.050 | 6.300 | 6.650 | 63,495 | -0.10(-1.48%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.55(+8.87%) | |
Dec 22, 2016 | 6.650 | 6.650 | 6.100 | 6.200 | 78,603 | -0.35(-5.34%) |
Dec 21, 2016 | 7.150 | 7.150 | 6.550 | 6.550 | 77,047 | -0.50(-7.09%) |
Dec 20, 2016 | 6.800 | 7.100 | 6.550 | 7.050 | 79,452 | +0.30(+4.44%) |
Dec 19, 2016 | 6.500 | 6.975 | 6.500 | 6.750 | 159,396 | +0.35(+5.47%) |
Dec 16, 2016 | 6.750 | 6.900 | 6.350 | 6.400 | 1,119,832 | -0.25(-3.76%) |
Dec 15, 2016 | 7.100 | 7.100 | 6.625 | 6.650 | 164,018 | -0.35(-5.00%) |
Dec 14, 2016 | 7.300 | 7.360 | 6.700 | 7.000 | 110,940 | -0.35(-4.76%) |
Dec 13, 2016 | 7.700 | 7.700 | 7.300 | 7.350 | 103,789 | -0.25(-3.29%) |
Dec 12, 2016 | 8.000 | 8.150 | 7.405 | 7.600 | 114,969 | -0.70(-8.43%) |
Dec 09, 2016 | 8.150 | 8.550 | 7.950 | 8.300 | 82,696 | +0.20(+2.47%) |
Dec 08, 2016 | 7.350 | 8.200 | 7.350 | 8.100 | 61,530 | +0.65(+8.72%) |
Dec 07, 2016 | 7.450 | 7.550 | 7.316 | 7.450 | 47,705 | -0.15(-1.97%) |
Dec 06, 2016 | 7.600 | 7.650 | 7.350 | 7.600 | 42,403 | +0.00(+0.00%) |
Dec 05, 2016 | 7.350 | 7.900 | 7.300 | 7.600 | 121,388 | +0.30(+4.11%) |
Dec 02, 2016 | 7.200 | 7.450 | 7.050 | 7.300 | 39,726 | +0.20(+2.82%) |
Dec 01, 2016 | 7.250 | 7.600 | 6.900 | 7.100 | 96,037 | -0.25(-3.40%) |
Nov 30, 2016 | 7.650 | 7.750 | 7.250 | 7.350 | 126,470 | -0.20(-2.65%) |
Nov 29, 2016 | 7.650 | 7.995 | 7.500 | 7.550 | 54,199 | -0.20(-2.58%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.550 | 7.750 | 56,448 | -0.25(-3.12%) |
Nov 25, 2016 | 7.950 | 8.000 | 7.650 | 8.000 | 21,269 | +0.00(+0.00%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.56%) | |
Nov 22, 2016 | 7.900 | 8.000 | 7.505 | 7.800 | 83,796 | -0.05(-0.64%) |
Nov 21, 2016 | 7.950 | 8.000 | 7.700 | 7.850 | 66,164 | -0.10(-1.26%) |
Nov 18, 2016 | 8.100 | 8.200 | 7.550 | 7.950 | 65,224 | -0.05(-0.62%) |
Nov 17, 2016 | 8.500 | 8.500 | 7.950 | 8.000 | 60,456 | -0.25(-3.03%) |
Nov 16, 2016 | 7.950 | 8.483 | 7.950 | 8.250 | 66,319 | +0.35(+4.43%) |
Nov 15, 2016 | 8.100 | 8.425 | 7.800 | 7.900 | 346,269 | -0.30(-3.66%) |
Nov 14, 2016 | 8.500 | 8.750 | 7.650 | 8.200 | 144,773 | -0.10(-1.20%) |
Nov 11, 2016 | 8.050 | 8.550 | 7.500 | 8.300 | 245,072 | +0.05(+0.61%) |
Nov 10, 2016 | 6.300 | 8.400 | 6.300 | 8.250 | 219,095 | +1.50(+22.22%) |
Nov 09, 2016 | 6.100 | 6.750 | 5.450 | 6.750 | 139,027 | +0.90(+15.38%) |
Nov 08, 2016 | 5.650 | 6.050 | 5.450 | 5.850 | 48,352 | +0.10(+1.74%) |
Nov 07, 2016 | 5.250 | 5.800 | 5.200 | 5.750 | 111,827 | +0.70(+13.86%) |
Nov 04, 2016 | 4.800 | 5.200 | 4.800 | 5.050 | 195,426 | +0.25(+5.21%) |
Nov 03, 2016 | 5.000 | 5.000 | 4.500 | 4.800 | 144,963 | -0.15(-3.03%) |
Nov 02, 2016 | 5.300 | 5.550 | 4.900 | 4.950 | 97,134 | -0.30(-5.71%) |
Nov 01, 2016 | 5.400 | 5.500 | 5.050 | 5.250 | 53,284 | -0.10(-1.87%) |
Oct 31, 2016 | 5.800 | 5.800 | 5.350 | 5.350 | 53,180 | -0.50(-8.55%) |
Oct 28, 2016 | 5.950 | 6.100 | 5.750 | 5.850 | 32,725 | -0.25(-4.10%) |
Oct 27, 2016 | 6.150 | 6.250 | 5.950 | 6.100 | 37,987 | +0.00(+0.00%) |
Oct 26, 2016 | 6.150 | 6.300 | 6.050 | 6.100 | 53,908 | -0.10(-1.61%) |
Oct 25, 2016 | 6.400 | 6.500 | 5.800 | 6.200 | 135,242 | -0.30(-4.62%) |
Oct 24, 2016 | 7.100 | 7.100 | 6.350 | 6.500 | 64,648 | -0.45(-6.47%) |
Oct 21, 2016 | 7.100 | 7.150 | 6.900 | 6.950 | 33,000 | -0.25(-3.47%) |
Oct 20, 2016 | 6.950 | 7.200 | 6.950 | 7.200 | 40,680 | +0.20(+2.86%) |
Oct 19, 2016 | 7.100 | 7.200 | 6.900 | 7.000 | 43,163 | -0.15(-2.10%) |
Oct 18, 2016 | 7.350 | 7.400 | 7.100 | 7.150 | 29,541 | -0.05(-0.69%) |
Oct 17, 2016 | 7.325 | 7.325 | 7.100 | 7.200 | 20,463 | -0.12(-1.64%) |
Oct 14, 2016 | 7.450 | 7.530 | 7.230 | 7.320 | 63,040 | -0.02(-0.27%) |
Oct 13, 2016 | 7.050 | 7.420 | 6.790 | 7.340 | 66,899 | +0.31(+4.41%) |
Oct 12, 2016 | 7.670 | 7.870 | 6.880 | 7.030 | 165,460 | -0.62(-8.10%) |
Oct 11, 2016 | 7.890 | 8.000 | 7.290 | 7.650 | 171,878 | -0.33(-4.14%) |
Oct 10, 2016 | 7.890 | 8.220 | 7.640 | 7.980 | 62,197 | +0.22(+2.84%) |
Oct 07, 2016 | 7.850 | 8.250 | 7.630 | 7.760 | 61,946 | -0.36(-4.43%) |
Oct 06, 2016 | 8.310 | 8.460 | 8.043 | 8.120 | 74,562 | -0.27(-3.22%) |
Oct 05, 2016 | 8.490 | 8.500 | 8.240 | 8.390 | 85,306 | -0.01(-0.12%) |
Oct 04, 2016 | 8.230 | 8.480 | 8.080 | 8.400 | 159,983 | +0.28(+3.45%) |
Oct 03, 2016 | 7.640 | 8.160 | 7.390 | 8.120 | 107,606 | +0.54(+7.12%) |
Sep 30, 2016 | 7.300 | 7.640 | 7.050 | 7.580 | 258,038 | +0.27(+3.69%) |
Sep 29, 2016 | 7.810 | 7.810 | 7.020 | 7.310 | 131,270 | -0.50(-6.40%) |
Sep 28, 2016 | 7.820 | 7.930 | 7.540 | 7.810 | 68,312 | -0.01(-0.13%) |
Sep 27, 2016 | 7.341 | 7.860 | 7.340 | 7.820 | 71,859 | +0.01(+0.13%) |
Sep 26, 2016 | 7.830 | 8.100 | 7.780 | 7.810 | 92,165 | -0.15(-1.88%) |
Sep 23, 2016 | 8.240 | 8.360 | 7.920 | 7.960 | 209,252 | -0.17(-2.09%) |
Sep 22, 2016 | 7.550 | 8.310 | 7.350 | 8.130 | 294,437 | +0.61(+8.11%) |
Sep 21, 2016 | 7.340 | 7.810 | 7.240 | 7.520 | 160,140 | +0.42(+5.92%) |
Sep 20, 2016 | 6.700 | 7.580 | 6.640 | 7.100 | 144,991 | +0.47(+7.09%) |
Sep 19, 2016 | 6.670 | 6.860 | 6.540 | 6.630 | 195,039 | +0.06(+0.91%) |
Sep 16, 2016 | 6.310 | 6.760 | 6.310 | 6.570 | 117,501 | +0.32(+5.12%) |
Sep 15, 2016 | 6.260 | 6.330 | 6.020 | 6.250 | 912,328 | -0.54(-7.95%) |
Sep 14, 2016 | 6.940 | 7.320 | 6.750 | 6.790 | 26,234 | -0.08(-1.16%) |
Sep 13, 2016 | 7.300 | 7.300 | 6.820 | 6.870 | 22,604 | -0.50(-6.78%) |
Sep 12, 2016 | 6.960 | 7.400 | 6.860 | 7.370 | 43,941 | +0.32(+4.54%) |
Sep 09, 2016 | 7.170 | 7.299 | 6.945 | 7.050 | 38,154 | -0.26(-3.56%) |
Sep 08, 2016 | 7.070 | 7.630 | 7.020 | 7.310 | 108,986 | +0.18(+2.52%) |
Sep 07, 2016 | 7.150 | 7.240 | 7.030 | 7.130 | 47,853 | +0.03(+0.42%) |
Sep 06, 2016 | 7.120 | 7.202 | 6.890 | 7.100 | 32,732 | +0.03(+0.42%) |
Sep 02, 2016 | 7.140 | 7.070 | 7.070 | 7.070 | 17,400 | -0.04(-0.56%) |
Sep 01, 2016 | 7.010 | 7.160 | 6.872 | 7.110 | 29,222 | +0.06(+0.85%) |
Aug 31, 2016 | 7.000 | 7.160 | 6.960 | 7.050 | 50,550 | +0.05(+0.71%) |
Aug 30, 2016 | 6.820 | 7.130 | 6.730 | 7.000 | 26,991 | +0.14(+2.04%) |
Aug 29, 2016 | 6.900 | 6.980 | 6.535 | 6.860 | 73,991 | +0.01(+0.15%) |
Aug 26, 2016 | 6.667 | 6.870 | 6.510 | 6.850 | 33,320 | +0.29(+4.42%) |
Aug 25, 2016 | 6.630 | 7.185 | 6.500 | 6.560 | 101,568 | -0.06(-0.91%) |
Aug 24, 2016 | 7.000 | 7.145 | 6.560 | 6.620 | 70,447 | -0.43(-6.10%) |
Aug 23, 2016 | 7.110 | 7.170 | 6.980 | 7.050 | 22,439 | -0.02(-0.28%) |
Aug 22, 2016 | 6.860 | 7.125 | 6.801 | 7.070 | 60,300 | +0.23(+3.36%) |
Aug 19, 2016 | 7.000 | 7.260 | 6.660 | 6.840 | 65,739 | -0.20(-2.84%) |
Aug 18, 2016 | 7.082 | 7.090 | 6.985 | 7.040 | 31,479 | +0.07(+1.00%) |
Aug 17, 2016 | 7.174 | 7.180 | 6.940 | 6.970 | 37,532 | -0.17(-2.38%) |
Aug 16, 2016 | 7.200 | 7.256 | 7.120 | 7.140 | 45,796 | -0.13(-1.79%) |
Aug 15, 2016 | 6.970 | 7.330 | 6.960 | 7.270 | 37,400 | +0.32(+4.60%) |
Aug 12, 2016 | 6.950 | 7.062 | 6.880 | 6.950 | 68,011 | +0.02(+0.29%) |
Aug 11, 2016 | 7.010 | 7.095 | 6.751 | 6.930 | 37,164 | -0.04(-0.57%) |
Aug 10, 2016 | 7.510 | 7.510 | 6.870 | 6.970 | 60,229 | -0.68(-8.89%) |
Aug 09, 2016 | 7.660 | 7.670 | 7.463 | 7.650 | 16,220 | +0.03(+0.39%) |
Aug 08, 2016 | 7.790 | 7.860 | 7.550 | 7.620 | 30,503 | -0.13(-1.68%) |
Aug 05, 2016 | 7.610 | 7.840 | 7.500 | 7.750 | 27,814 | +0.17(+2.24%) |
Aug 04, 2016 | 7.840 | 8.050 | 7.540 | 7.580 | 65,792 | -0.23(-2.94%) |
Aug 03, 2016 | 7.370 | 7.840 | 7.317 | 7.810 | 50,520 | +0.41(+5.54%) |
Aug 02, 2016 | 7.620 | 7.830 | 7.170 | 7.400 | 34,007 | -0.23(-3.01%) |
Aug 01, 2016 | 7.660 | 7.740 | 7.497 | 7.630 | 44,459 | -0.04(-0.52%) |
Jul 29, 2016 | 7.850 | 7.870 | 7.540 | 7.670 | 107,953 | -0.23(-2.91%) |
Jul 28, 2016 | 7.610 | 7.950 | 7.430 | 7.900 | 95,641 | +0.28(+3.67%) |
Jul 27, 2016 | 7.380 | 7.630 | 7.370 | 7.620 | 49,220 | +0.32(+4.38%) |
Jul 26, 2016 | 7.230 | 7.530 | 7.100 | 7.300 | 65,437 | +0.04(+0.55%) |
Jul 25, 2016 | 7.150 | 7.440 | 6.846 | 7.260 | 46,668 | +0.10(+1.40%) |
Jul 22, 2016 | 7.390 | 7.500 | 7.000 | 7.160 | 100,731 | -0.22(-2.98%) |
Jul 21, 2016 | 7.350 | 7.640 | 7.230 | 7.380 | 162,448 | +0.12(+1.65%) |
Jul 20, 2016 | 6.990 | 7.433 | 6.880 | 7.260 | 486,632 | +0.38(+5.52%) |
Jul 19, 2016 | 6.990 | 7.109 | 6.430 | 6.880 | 276,001 | -0.13(-1.85%) |
Jul 18, 2016 | 6.880 | 7.080 | 6.660 | 7.010 | 109,934 | +0.13(+1.89%) |
Jul 15, 2016 | 6.870 | 7.010 | 6.640 | 6.880 | 96,122 | +0.01(+0.15%) |
Jul 14, 2016 | 7.440 | 7.440 | 6.860 | 6.870 | 82,975 | -0.48(-6.53%) |
Jul 13, 2016 | 8.170 | 8.200 | 7.330 | 7.350 | 131,628 | -0.70(-8.70%) |
Jul 12, 2016 | 7.910 | 8.220 | 7.830 | 8.050 | 93,852 | +0.22(+2.81%) |
Jul 11, 2016 | 8.210 | 8.210 | 7.810 | 7.830 | 91,793 | -0.34(-4.16%) |
Jul 08, 2016 | 8.100 | 8.245 | 8.000 | 8.170 | 87,995 | +0.11(+1.36%) |
Jul 07, 2016 | 8.170 | 8.330 | 7.960 | 8.060 | 27,195 | -0.01(-0.12%) |
Jul 05, 2016 | 8.150 | 8.250 | 7.830 | 8.070 | 43,355 | -0.13(-1.59%) |
Jul 01, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 91,500 | +0.04(+0.49%) |
Jun 30, 2016 | 8.200 | 8.240 | 8.000 | 8.160 | 76,971 | -0.04(-0.49%) |
Jun 29, 2016 | 8.320 | 8.330 | 8.060 | 8.200 | 102,637 | +0.01(+0.12%) |
Jun 28, 2016 | 7.800 | 8.420 | 7.800 | 8.190 | 105,643 | +0.54(+7.06%) |
Jun 27, 2016 | 8.240 | 8.265 | 7.520 | 7.650 | 86,573 | -0.65(-7.83%) |
Jun 24, 2016 | 8.000 | 8.410 | 7.730 | 8.300 | 239,604 | +0.00(+0.00%) |
Jun 23, 2016 | 8.420 | 8.500 | 8.020 | 8.300 | 149,285 | +0.03(+0.36%) |
Jun 22, 2016 | 8.390 | 8.840 | 8.120 | 8.270 | 237,900 | -0.09(-1.08%) |
Jun 21, 2016 | 10.27 | 10.30 | 8.350 | 8.360 | 345,817 | -1.88(-18.36%) |
Jun 20, 2016 | 9.940 | 10.50 | 9.730 | 10.24 | 169,133 | +0.50(+5.13%) |
Jun 17, 2016 | 10.25 | 10.34 | 9.565 | 9.740 | 206,819 | -0.47(-4.60%) |
Jun 16, 2016 | 10.02 | 10.57 | 9.830 | 10.21 | 72,553 | +0.11(+1.09%) |
Jun 15, 2016 | 10.26 | 10.42 | 9.930 | 10.10 | 186,882 | -0.04(-0.39%) |
Jun 14, 2016 | 10.30 | 10.43 | 9.730 | 10.14 | 113,299 | -0.13(-1.27%) |
Jun 13, 2016 | 10.44 | 10.44 | 10.20 | 10.27 | 84,231 | -0.30(-2.84%) |
Jun 10, 2016 | 10.38 | 10.85 | 10.00 | 10.57 | 178,994 | -0.08(-0.75%) |
Jun 09, 2016 | 11.64 | 11.64 | 10.28 | 10.65 | 284,473 | -1.11(-9.44%) |
Jun 08, 2016 | 11.88 | 12.05 | 11.66 | 11.76 | 70,565 | -0.06(-0.51%) |
Jun 07, 2016 | 12.23 | 12.39 | 11.78 | 11.82 | 77,782 | -0.46(-3.75%) |
Jun 06, 2016 | 12.35 | 12.53 | 12.06 | 12.28 | 189,835 | +0.02(+0.16%) |
Jun 03, 2016 | 13.05 | 13.22 | 12.00 | 12.26 | 81,441 | -0.74(-5.69%) |
Jun 02, 2016 | 12.51 | 13.22 | 12.51 | 13.00 | 79,357 | +0.19(+1.48%) |