Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.490 | 8.490 | 7.480 | 8.120 | 495,648 | -0.23(-2.75%) |
May 30, 2017 | 8.940 | 8.940 | 8.300 | 8.350 | 144,132 | -0.60(-6.70%) |
May 26, 2017 | 9.090 | 9.260 | 8.920 | 8.950 | 91,491 | -0.14(-1.54%) |
May 25, 2017 | 9.500 | 9.560 | 8.840 | 9.090 | 226,444 | -0.35(-3.71%) |
May 24, 2017 | 9.530 | 9.710 | 9.420 | 9.440 | 97,305 | -0.09(-0.94%) |
May 23, 2017 | 9.800 | 9.800 | 9.480 | 9.530 | 181,931 | -0.25(-2.56%) |
May 22, 2017 | 9.960 | 10.04 | 9.620 | 9.780 | 178,386 | -0.17(-1.71%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 9.950 | 173,554 | +0.15(+1.53%) |
May 18, 2017 | 9.640 | 10.13 | 9.560 | 9.800 | 247,227 | +0.15(+1.55%) |
May 17, 2017 | 9.830 | 9.970 | 9.640 | 9.650 | 192,985 | -0.31(-3.11%) |
May 16, 2017 | 9.800 | 10.12 | 9.623 | 9.960 | 160,542 | +0.18(+1.84%) |
May 15, 2017 | 10.06 | 10.67 | 9.700 | 9.780 | 207,884 | +0.04(+0.41%) |
May 12, 2017 | 9.560 | 10.11 | 9.500 | 9.740 | 938,752 | +0.13(+1.35%) |
May 11, 2017 | 8.910 | 9.670 | 8.900 | 9.610 | 338,976 | +0.67(+7.49%) |
May 10, 2017 | 8.740 | 8.990 | 8.600 | 8.940 | 169,143 | +0.20(+2.29%) |
May 09, 2017 | 8.750 | 9.010 | 8.590 | 8.740 | 263,805 | -0.02(-0.23%) |
May 08, 2017 | 8.120 | 9.050 | 8.120 | 8.760 | 454,416 | +0.44(+5.29%) |
May 05, 2017 | 8.520 | 8.540 | 8.160 | 8.320 | 284,485 | -0.35(-4.04%) |
May 04, 2017 | 10.35 | 10.35 | 8.100 | 8.670 | 673,732 | -0.82(-8.64%) |
May 03, 2017 | 9.670 | 9.730 | 9.440 | 9.490 | 161,557 | -0.24(-2.47%) |
May 02, 2017 | 10.34 | 10.43 | 9.530 | 9.730 | 287,029 | -0.44(-4.33%) |
May 01, 2017 | 10.25 | 10.37 | 9.970 | 10.17 | 187,379 | -0.05(-0.49%) |
Apr 28, 2017 | 10.18 | 10.40 | 10.01 | 10.22 | 201,350 | +0.01(+0.10%) |
Apr 27, 2017 | 10.40 | 10.43 | 9.930 | 10.21 | 281,681 | -0.17(-1.64%) |
Apr 26, 2017 | 10.43 | 10.65 | 10.35 | 10.38 | 400,566 | -0.03(-0.29%) |
Apr 25, 2017 | 11.00 | 10.15 | 10.41 | 1,023,893 | -0.90(-7.96%) | |
Apr 24, 2017 | 11.54 | 11.54 | 11.08 | 11.31 | 100,569 | +0.00(+0.00%) |
Apr 21, 2017 | 11.66 | 11.78 | 11.22 | 11.31 | 118,209 | -0.36(-3.08%) |
Apr 20, 2017 | 11.72 | 11.91 | 11.47 | 11.67 | 109,774 | -0.05(-0.43%) |
Apr 19, 2017 | 11.24 | 12.04 | 11.20 | 11.72 | 1,368,164 | +0.51(+4.55%) |
Apr 18, 2017 | 11.15 | 11.37 | 10.98 | 11.21 | 101,816 | -0.07(-0.62%) |
Apr 17, 2017 | 10.95 | 11.43 | 10.80 | 11.28 | 325,591 | +0.32(+2.92%) |
Apr 13, 2017 | 10.50 | 11.10 | 10.46 | 10.96 | 229,992 | +0.41(+3.89%) |
Apr 12, 2017 | 10.81 | 11.00 | 10.32 | 10.55 | 307,240 | -0.29(-2.68%) |
Apr 11, 2017 | 11.47 | 11.52 | 10.77 | 10.84 | 284,848 | -0.60(-5.24%) |
Apr 10, 2017 | 11.74 | 11.74 | 11.41 | 11.44 | 222,780 | +0.08(+0.70%) |
Apr 07, 2017 | 12.24 | 12.30 | 11.03 | 11.36 | 444,767 | -0.90(-7.34%) |
Apr 06, 2017 | 12.23 | 12.35 | 11.96 | 12.26 | 186,114 | +0.05(+0.41%) |
Apr 05, 2017 | 12.66 | 12.89 | 12.05 | 12.21 | 343,911 | -0.40(-3.17%) |
Apr 04, 2017 | 12.35 | 12.79 | 12.30 | 12.61 | 202,591 | +0.09(+0.72%) |
Apr 03, 2017 | 12.85 | 13.19 | 12.04 | 12.52 | 441,246 | -0.32(-2.49%) |
Mar 31, 2017 | 12.84 | 13.18 | 12.80 | 12.84 | 506,797 | +0.06(+0.47%) |
Mar 30, 2017 | 12.24 | 12.83 | 12.01 | 12.78 | 617,339 | +0.81(+6.77%) |
Mar 29, 2017 | 11.33 | 12.48 | 11.25 | 11.97 | 406,486 | +0.66(+5.84%) |
Mar 28, 2017 | 10.86 | 11.47 | 10.79 | 11.31 | 240,611 | +0.48(+4.43%) |
Mar 27, 2017 | 10.41 | 10.89 | 10.29 | 10.83 | 199,792 | +0.35(+3.34%) |
Mar 24, 2017 | 10.39 | 10.54 | 10.33 | 10.48 | 312,331 | +0.12(+1.16%) |
Mar 23, 2017 | 10.10 | 10.56 | 10.02 | 10.36 | 102,475 | +0.26(+2.57%) |
Mar 22, 2017 | 10.14 | 10.18 | 9.925 | 10.10 | 267,116 | -0.04(-0.39%) |
Mar 21, 2017 | 10.67 | 10.75 | 10.12 | 10.14 | 278,826 | -0.53(-4.97%) |
Mar 20, 2017 | 10.37 | 10.73 | 10.08 | 10.67 | 193,556 | +0.30(+2.89%) |
Mar 17, 2017 | 10.64 | 10.79 | 10.22 | 10.37 | 493,622 | -0.14(-1.33%) |
Mar 16, 2017 | 10.00 | 10.75 | 9.610 | 10.51 | 427,888 | +0.47(+4.68%) |
Mar 15, 2017 | 10.00 | 10.20 | 9.960 | 10.04 | 239,065 | +0.04(+0.40%) |
Mar 14, 2017 | 10.15 | 10.26 | 9.770 | 10.00 | 344,073 | +0.00(+0.00%) |
Mar 13, 2017 | 10.39 | 11.05 | 10.00 | 10.00 | 731,885 | -0.55(-5.21%) |
Mar 10, 2017 | 11.90 | 12.13 | 10.47 | 10.55 | 563,973 | -1.21(-10.29%) |
Mar 09, 2017 | 11.76 | 11.90 | 11.74 | 11.76 | 147,238 | -0.11(-0.93%) |
Mar 08, 2017 | 11.23 | 12.21 | 11.23 | 11.87 | 241,306 | +0.48(+4.21%) |
Mar 07, 2017 | 11.49 | 11.77 | 11.16 | 11.39 | 234,063 | -0.27(-2.32%) |
Mar 06, 2017 | 11.50 | 11.80 | 11.29 | 11.66 | 290,039 | +0.03(+0.26%) |
Mar 03, 2017 | 11.33 | 12.40 | 11.17 | 11.63 | 861,022 | -2.21(-15.97%) |
Mar 02, 2017 | 11.16 | 14.63 | 10.99 | 13.84 | 2,235,963 | +2.81(+25.48%) |
Mar 01, 2017 | 10.65 | 11.16 | 10.49 | 11.03 | 298,727 | +0.66(+6.36%) |
Feb 28, 2017 | 11.02 | 11.10 | 10.31 | 10.37 | 246,411 | -0.76(-6.83%) |
Feb 27, 2017 | 10.11 | 11.17 | 10.07 | 11.13 | 164,121 | +1.03(+10.20%) |
Feb 24, 2017 | 10.11 | 10.15 | 9.920 | 10.10 | 81,991 | -0.17(-1.66%) |
Feb 23, 2017 | 10.48 | 10.48 | 10.01 | 10.27 | 66,834 | -0.17(-1.63%) |
Feb 22, 2017 | 10.57 | 10.57 | 10.32 | 10.44 | 60,568 | -0.14(-1.32%) |
Feb 21, 2017 | 10.64 | 10.68 | 10.46 | 10.58 | 84,452 | -0.02(-0.19%) |
Feb 17, 2017 | 10.60 | 10.60 | 10.60 | 0 | -0.07(-0.66%) | |
Feb 16, 2017 | 10.84 | 10.88 | 10.30 | 10.67 | 137,983 | -0.17(-1.57%) |
Feb 15, 2017 | 10.23 | 10.88 | 10.20 | 10.84 | 167,614 | +0.59(+5.76%) |
Feb 14, 2017 | 10.08 | 10.29 | 10.06 | 10.25 | 78,401 | +0.13(+1.28%) |
Feb 13, 2017 | 10.27 | 10.45 | 10.09 | 10.12 | 97,788 | +0.00(+0.00%) |
Feb 10, 2017 | 10.18 | 10.29 | 10.02 | 10.12 | 76,722 | -0.01(-0.10%) |
Feb 09, 2017 | 10.10 | 10.34 | 10.10 | 10.13 | 85,331 | +0.03(+0.30%) |
Feb 08, 2017 | 10.29 | 10.32 | 9.940 | 10.10 | 113,376 | -0.22(-2.13%) |
Feb 07, 2017 | 10.86 | 10.86 | 10.25 | 10.32 | 173,226 | -0.50(-4.62%) |
Feb 06, 2017 | 10.76 | 10.99 | 10.70 | 10.82 | 123,670 | +0.04(+0.37%) |
Feb 03, 2017 | 10.77 | 10.89 | 10.66 | 10.78 | 160,768 | +0.13(+1.22%) |
Feb 02, 2017 | 10.45 | 10.80 | 10.25 | 10.65 | 95,889 | +0.09(+0.85%) |
Feb 01, 2017 | 10.42 | 10.77 | 10.35 | 10.56 | 128,437 | +0.21(+2.03%) |
Jan 31, 2017 | 10.23 | 10.47 | 9.930 | 10.35 | 217,085 | +0.07(+0.68%) |
Jan 30, 2017 | 10.74 | 10.74 | 10.13 | 10.28 | 329,726 | -0.56(-5.17%) |
Jan 27, 2017 | 10.70 | 10.85 | 10.54 | 10.84 | 134,385 | +0.11(+1.03%) |
Jan 26, 2017 | 10.81 | 10.94 | 10.50 | 10.73 | 150,936 | -0.06(-0.56%) |
Jan 25, 2017 | 10.36 | 10.83 | 10.20 | 10.79 | 164,138 | +0.47(+4.55%) |
Jan 24, 2017 | 10.44 | 10.44 | 9.940 | 10.32 | 214,903 | -0.06(-0.58%) |
Jan 23, 2017 | 10.40 | 10.42 | 10.00 | 10.38 | 163,885 | -0.01(-0.10%) |
Jan 20, 2017 | 10.40 | 10.55 | 10.09 | 10.39 | 168,318 | -0.08(-0.76%) |
Jan 19, 2017 | 9.750 | 10.69 | 9.730 | 10.47 | 197,664 | +0.68(+6.95%) |
Jan 18, 2017 | 9.880 | 9.980 | 9.550 | 9.790 | 212,117 | -0.05(-0.51%) |
Jan 17, 2017 | 10.00 | 10.24 | 9.690 | 9.840 | 142,232 | -0.28(-2.77%) |
Jan 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.13(-1.27%) | |
Jan 12, 2017 | 10.27 | 10.52 | 10.10 | 10.25 | 109,949 | -0.13(-1.25%) |
Jan 11, 2017 | 10.67 | 10.75 | 10.01 | 10.38 | 259,011 | -0.28(-2.63%) |
Jan 10, 2017 | 11.10 | 11.17 | 10.32 | 10.66 | 182,653 | -0.29(-2.65%) |
Jan 09, 2017 | 11.12 | 11.12 | 10.85 | 10.95 | 311,867 | -0.06(-0.54%) |
Jan 06, 2017 | 10.78 | 11.19 | 10.73 | 11.01 | 232,972 | +0.27(+2.51%) |
Jan 05, 2017 | 10.52 | 10.83 | 10.25 | 10.74 | 308,187 | +0.18(+1.70%) |
Jan 04, 2017 | 9.680 | 10.56 | 9.540 | 10.56 | 375,594 | +0.92(+9.54%) |
Jan 03, 2017 | 9.550 | 9.760 | 9.060 | 9.640 | 169,273 | +0.24(+2.55%) |
Dec 30, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.06(+0.64%) | |
Dec 29, 2016 | 9.240 | 9.400 | 9.050 | 9.340 | 129,085 | +0.14(+1.52%) |
Dec 28, 2016 | 9.390 | 9.569 | 9.170 | 9.200 | 77,067 | -0.17(-1.81%) |
Dec 27, 2016 | 9.550 | 9.850 | 9.350 | 9.370 | 243,076 | -0.19(-1.99%) |
Dec 23, 2016 | 9.560 | 9.560 | 9.560 | 0 | +0.52(+5.75%) | |
Dec 22, 2016 | 9.320 | 9.330 | 8.970 | 9.040 | 112,444 | -0.28(-3.00%) |
Dec 21, 2016 | 9.490 | 9.525 | 9.200 | 9.320 | 98,943 | -0.18(-1.89%) |
Dec 20, 2016 | 9.560 | 9.960 | 9.410 | 9.500 | 201,410 | +0.03(+0.32%) |
Dec 19, 2016 | 9.750 | 10.04 | 9.360 | 9.470 | 173,093 | -0.28(-2.87%) |
Dec 16, 2016 | 9.720 | 10.05 | 9.495 | 9.750 | 634,701 | +0.08(+0.83%) |
Dec 15, 2016 | 9.240 | 9.820 | 9.210 | 9.670 | 212,562 | +0.45(+4.88%) |
Dec 14, 2016 | 9.220 | 9.470 | 9.010 | 9.220 | 307,124 | -0.01(-0.11%) |
Dec 13, 2016 | 9.220 | 9.470 | 9.150 | 9.230 | 179,466 | +0.09(+0.98%) |
Dec 12, 2016 | 9.120 | 9.390 | 8.850 | 9.140 | 224,444 | -0.07(-0.76%) |
Dec 09, 2016 | 9.150 | 9.490 | 9.020 | 9.210 | 150,787 | +0.03(+0.33%) |
Dec 08, 2016 | 9.160 | 9.200 | 8.860 | 9.180 | 202,851 | +0.00(+0.00%) |
Dec 07, 2016 | 9.160 | 9.220 | 8.374 | 9.180 | 375,728 | +0.05(+0.55%) |
Dec 06, 2016 | 8.930 | 9.140 | 8.810 | 9.130 | 195,349 | +0.26(+2.93%) |
Dec 05, 2016 | 9.260 | 9.295 | 8.740 | 8.870 | 274,566 | -0.41(-4.42%) |
Dec 02, 2016 | 9.330 | 9.460 | 8.910 | 9.280 | 270,050 | +0.25(+2.77%) |
Dec 01, 2016 | 9.300 | 9.570 | 9.000 | 9.030 | 107,645 | -0.20(-2.17%) |
Nov 30, 2016 | 9.420 | 9.930 | 9.205 | 9.230 | 115,509 | -0.07(-0.75%) |
Nov 29, 2016 | 9.280 | 9.470 | 9.060 | 9.300 | 74,547 | +0.01(+0.11%) |
Nov 28, 2016 | 9.890 | 10.00 | 9.230 | 9.290 | 108,137 | -0.62(-6.26%) |
Nov 25, 2016 | 10.00 | 10.05 | 9.690 | 9.910 | 56,629 | -0.10(-1.00%) |
Nov 23, 2016 | 10.01 | 10.01 | 10.01 | 0 | +0.34(+3.52%) | |
Nov 22, 2016 | 10.03 | 10.05 | 9.560 | 9.670 | 102,649 | -0.30(-3.01%) |
Nov 21, 2016 | 9.890 | 9.980 | 9.820 | 9.970 | 129,635 | +0.10(+1.01%) |
Nov 18, 2016 | 9.970 | 10.13 | 9.820 | 9.870 | 166,895 | -0.08(-0.80%) |
Nov 17, 2016 | 9.430 | 10.01 | 9.290 | 9.950 | 142,127 | +0.48(+5.07%) |
Nov 16, 2016 | 9.690 | 10.04 | 9.400 | 9.470 | 156,743 | -0.30(-3.07%) |
Nov 15, 2016 | 9.950 | 10.18 | 9.540 | 9.770 | 195,205 | -0.30(-2.98%) |
Nov 14, 2016 | 10.02 | 10.29 | 9.785 | 10.07 | 376,643 | +0.14(+1.41%) |
Nov 11, 2016 | 9.700 | 10.16 | 9.350 | 9.930 | 386,256 | +0.13(+1.33%) |
Nov 10, 2016 | 9.630 | 10.06 | 9.560 | 9.800 | 480,764 | +0.48(+5.15%) |
Nov 09, 2016 | 8.290 | 9.790 | 8.290 | 9.320 | 773,114 | +1.53(+19.64%) |
Nov 08, 2016 | 6.430 | 7.970 | 6.430 | 7.790 | 427,007 | +0.87(+12.57%) |
Nov 07, 2016 | 7.100 | 7.139 | 6.760 | 6.920 | 216,888 | +0.09(+1.32%) |
Nov 04, 2016 | 6.370 | 7.070 | 6.270 | 6.830 | 339,337 | +0.44(+6.89%) |
Nov 03, 2016 | 6.590 | 6.780 | 6.370 | 6.390 | 327,620 | -0.14(-2.14%) |
Nov 02, 2016 | 7.050 | 7.100 | 6.520 | 6.530 | 225,691 | -0.60(-8.42%) |
Nov 01, 2016 | 7.290 | 7.430 | 7.030 | 7.130 | 256,959 | -0.11(-1.52%) |
Oct 31, 2016 | 7.530 | 7.580 | 7.220 | 7.240 | 207,528 | -0.28(-3.72%) |
Oct 28, 2016 | 7.770 | 7.805 | 7.510 | 7.520 | 161,127 | -0.32(-4.08%) |
Oct 27, 2016 | 8.430 | 8.517 | 7.810 | 7.840 | 145,209 | -0.51(-6.11%) |
Oct 26, 2016 | 8.460 | 8.540 | 8.250 | 8.350 | 171,474 | -0.10(-1.18%) |
Oct 25, 2016 | 8.600 | 8.640 | 8.340 | 8.450 | 165,727 | -0.03(-0.35%) |
Oct 24, 2016 | 8.650 | 8.670 | 8.460 | 8.480 | 78,648 | -0.11(-1.28%) |
Oct 21, 2016 | 8.480 | 9.060 | 8.280 | 8.590 | 240,245 | +0.02(+0.23%) |
Oct 20, 2016 | 8.380 | 8.615 | 8.310 | 8.570 | 331,616 | +0.12(+1.42%) |
Oct 19, 2016 | 8.650 | 8.770 | 8.330 | 8.450 | 153,111 | -0.17(-1.97%) |
Oct 18, 2016 | 8.600 | 8.730 | 8.490 | 8.620 | 630,730 | +0.12(+1.41%) |
Oct 17, 2016 | 8.640 | 8.640 | 8.271 | 8.500 | 203,239 | -0.11(-1.28%) |
Oct 14, 2016 | 9.210 | 9.390 | 8.600 | 8.610 | 165,069 | -0.51(-5.59%) |
Oct 13, 2016 | 8.880 | 9.300 | 8.610 | 9.120 | 265,577 | +0.15(+1.67%) |
Oct 12, 2016 | 9.270 | 9.695 | 8.920 | 8.970 | 1,084,711 | -0.40(-4.27%) |
Oct 11, 2016 | 9.670 | 9.720 | 9.220 | 9.370 | 173,739 | -0.40(-4.09%) |
Oct 10, 2016 | 9.660 | 9.980 | 9.650 | 9.770 | 346,955 | +0.21(+2.20%) |
Oct 07, 2016 | 9.700 | 10.13 | 9.360 | 9.560 | 166,190 | -0.15(-1.54%) |
Oct 06, 2016 | 10.06 | 10.10 | 9.700 | 9.710 | 223,459 | -0.40(-3.96%) |
Oct 05, 2016 | 10.06 | 10.24 | 9.890 | 10.11 | 273,892 | +0.19(+1.92%) |
Oct 04, 2016 | 9.860 | 10.15 | 9.860 | 9.920 | 280,018 | +0.06(+0.61%) |
Oct 03, 2016 | 9.800 | 9.960 | 9.631 | 9.860 | 278,062 | +0.13(+1.34%) |
Sep 30, 2016 | 9.540 | 9.830 | 9.400 | 9.730 | 371,323 | +0.28(+2.96%) |
Sep 29, 2016 | 9.680 | 9.800 | 9.427 | 9.450 | 192,601 | -0.28(-2.88%) |
Sep 28, 2016 | 9.770 | 9.880 | 9.400 | 9.730 | 189,658 | +0.04(+0.41%) |
Sep 27, 2016 | 9.350 | 9.740 | 9.340 | 9.690 | 250,886 | +0.34(+3.64%) |
Sep 26, 2016 | 9.290 | 9.470 | 9.130 | 9.350 | 209,388 | +0.00(+0.00%) |
Sep 23, 2016 | 9.660 | 9.840 | 9.300 | 9.350 | 188,783 | -0.36(-3.71%) |
Sep 22, 2016 | 9.590 | 9.730 | 9.390 | 9.710 | 287,056 | +0.14(+1.46%) |
Sep 21, 2016 | 9.230 | 9.600 | 9.100 | 9.570 | 299,967 | +0.37(+4.02%) |
Sep 20, 2016 | 9.220 | 9.430 | 9.120 | 9.200 | 191,431 | +0.07(+0.77%) |
Sep 19, 2016 | 9.370 | 9.470 | 9.080 | 9.130 | 202,300 | -0.17(-1.83%) |
Sep 16, 2016 | 9.080 | 9.440 | 8.840 | 9.300 | 671,230 | +0.19(+2.09%) |
Sep 15, 2016 | 9.000 | 9.200 | 8.770 | 9.110 | 259,312 | +0.08(+0.89%) |
Sep 14, 2016 | 8.720 | 9.190 | 8.720 | 9.030 | 353,355 | +0.31(+3.56%) |
Sep 13, 2016 | 8.840 | 8.970 | 8.520 | 8.720 | 189,000 | -0.25(-2.79%) |
Sep 12, 2016 | 8.500 | 9.050 | 8.500 | 8.970 | 306,172 | +0.47(+5.53%) |
Sep 09, 2016 | 9.130 | 9.208 | 8.490 | 8.500 | 373,849 | -0.72(-7.81%) |
Sep 08, 2016 | 9.290 | 9.435 | 9.080 | 9.220 | 426,153 | +0.08(+0.88%) |
Sep 07, 2016 | 9.050 | 9.480 | 8.910 | 9.140 | 3,606,013 | +0.17(+1.90%) |
Sep 06, 2016 | 10.00 | 10.15 | 8.675 | 8.970 | 2,067,297 | -1.65(-15.54%) |
Sep 02, 2016 | 11.03 | 10.62 | 10.62 | 10.62 | 1,012,800 | -0.48(-4.32%) |
Sep 01, 2016 | 10.05 | 11.41 | 9.780 | 11.10 | 1,370,006 | +1.15(+11.56%) |
Aug 31, 2016 | 9.320 | 10.24 | 9.010 | 9.950 | 2,177,057 | +0.22(+2.26%) |
Aug 30, 2016 | 7.550 | 9.860 | 7.530 | 9.730 | 3,452,653 | +2.61(+36.66%) |
Aug 29, 2016 | 6.970 | 7.161 | 6.840 | 7.120 | 83,342 | +0.20(+2.89%) |
Aug 26, 2016 | 6.890 | 7.080 | 6.570 | 6.920 | 142,851 | +0.07(+1.02%) |
Aug 25, 2016 | 7.280 | 7.630 | 6.660 | 6.850 | 205,590 | -0.30(-4.20%) |
Aug 24, 2016 | 7.770 | 8.010 | 7.120 | 7.150 | 110,421 | -0.67(-8.57%) |
Aug 23, 2016 | 7.840 | 8.200 | 7.540 | 7.820 | 107,272 | +0.06(+0.77%) |
Aug 22, 2016 | 8.140 | 8.140 | 7.450 | 7.760 | 220,313 | -0.32(-3.96%) |
Aug 19, 2016 | 7.850 | 8.170 | 7.560 | 8.080 | 203,778 | +0.29(+3.72%) |
Aug 18, 2016 | 7.220 | 7.850 | 7.210 | 7.790 | 431,095 | +0.80(+11.44%) |
Aug 17, 2016 | 7.210 | 7.272 | 6.923 | 6.990 | 102,212 | -0.21(-2.92%) |
Aug 16, 2016 | 7.250 | 7.380 | 7.053 | 7.200 | 84,121 | -0.02(-0.28%) |
Aug 15, 2016 | 7.010 | 7.250 | 7.010 | 7.220 | 66,881 | +0.25(+3.59%) |
Aug 12, 2016 | 6.920 | 7.055 | 6.810 | 6.970 | 63,843 | +0.02(+0.29%) |
Aug 11, 2016 | 6.750 | 7.060 | 6.700 | 6.950 | 90,049 | +0.25(+3.73%) |
Aug 10, 2016 | 6.950 | 6.950 | 6.594 | 6.700 | 84,031 | -0.27(-3.87%) |
Aug 09, 2016 | 6.830 | 6.990 | 6.700 | 6.970 | 87,988 | +0.18(+2.65%) |
Aug 08, 2016 | 6.940 | 7.210 | 6.740 | 6.790 | 178,294 | -0.13(-1.88%) |
Aug 05, 2016 | 6.980 | 7.200 | 6.750 | 6.920 | 140,237 | +0.12(+1.76%) |
Aug 04, 2016 | 6.950 | 7.290 | 6.780 | 6.800 | 216,083 | -0.19(-2.72%) |
Aug 03, 2016 | 6.970 | 7.130 | 6.770 | 6.990 | 263,464 | +0.01(+0.14%) |
Aug 02, 2016 | 7.250 | 7.460 | 6.980 | 6.980 | 155,555 | -0.25(-3.46%) |
Aug 01, 2016 | 7.460 | 7.620 | 7.170 | 7.230 | 82,417 | -0.15(-2.03%) |
Jul 29, 2016 | 7.290 | 7.500 | 7.130 | 7.380 | 131,937 | +0.02(+0.27%) |
Jul 28, 2016 | 7.680 | 7.680 | 7.240 | 7.360 | 54,086 | -0.31(-4.04%) |
Jul 27, 2016 | 7.400 | 7.900 | 7.400 | 7.670 | 171,820 | +0.31(+4.21%) |
Jul 26, 2016 | 7.080 | 7.380 | 7.080 | 7.360 | 63,608 | +0.23(+3.23%) |
Jul 25, 2016 | 7.070 | 7.220 | 6.970 | 7.130 | 79,951 | +0.10(+1.42%) |
Jul 22, 2016 | 7.180 | 7.256 | 7.010 | 7.030 | 55,505 | -0.11(-1.54%) |
Jul 21, 2016 | 7.170 | 7.330 | 7.100 | 7.140 | 80,108 | +0.03(+0.42%) |
Jul 20, 2016 | 7.150 | 7.320 | 7.050 | 7.110 | 146,280 | +0.01(+0.14%) |
Jul 19, 2016 | 7.580 | 7.630 | 7.070 | 7.100 | 118,242 | -0.52(-6.82%) |
Jul 18, 2016 | 7.440 | 7.670 | 7.440 | 7.620 | 88,602 | -0.01(-0.13%) |
Jul 15, 2016 | 7.240 | 7.650 | 7.240 | 7.630 | 122,122 | +0.44(+6.12%) |
Jul 14, 2016 | 7.270 | 7.320 | 7.010 | 7.190 | 100,894 | +0.02(+0.28%) |
Jul 13, 2016 | 7.600 | 7.820 | 7.140 | 7.170 | 131,153 | -0.36(-4.78%) |
Jul 12, 2016 | 7.510 | 7.710 | 7.400 | 7.530 | 140,093 | +0.14(+1.89%) |
Jul 11, 2016 | 7.180 | 7.600 | 7.050 | 7.390 | 224,823 | +0.28(+3.94%) |
Jul 08, 2016 | 7.150 | 7.260 | 7.100 | 7.110 | 310,907 | +0.01(+0.14%) |
Jul 07, 2016 | 7.180 | 7.390 | 6.980 | 7.100 | 197,890 | +0.12(+1.72%) |
Jul 05, 2016 | 7.050 | 7.190 | 6.900 | 6.980 | 118,551 | -0.21(-2.92%) |
Jul 01, 2016 | 6.660 | 7.190 | 7.190 | 7.190 | 154,300 | +0.48(+7.15%) |
Jun 30, 2016 | 6.960 | 7.050 | 6.630 | 6.710 | 220,864 | -0.26(-3.73%) |
Jun 29, 2016 | 6.870 | 7.180 | 6.830 | 6.970 | 291,510 | -0.05(-0.71%) |
Jun 28, 2016 | 7.020 | 7.324 | 6.880 | 7.020 | 311,913 | +0.26(+3.85%) |
Jun 27, 2016 | 7.410 | 7.650 | 6.720 | 6.760 | 261,344 | -0.76(-10.11%) |
Jun 24, 2016 | 7.520 | 7.880 | 7.320 | 7.520 | 896,868 | -0.51(-6.35%) |
Jun 23, 2016 | 7.820 | 8.180 | 7.680 | 8.030 | 284,384 | +0.35(+4.56%) |
Jun 22, 2016 | 7.640 | 8.030 | 7.340 | 7.680 | 152,732 | +0.06(+0.79%) |
Jun 21, 2016 | 7.710 | 7.710 | 7.290 | 7.620 | 131,618 | -0.09(-1.17%) |
Jun 20, 2016 | 7.810 | 8.060 | 7.610 | 7.710 | 143,479 | +0.09(+1.18%) |
Jun 17, 2016 | 8.090 | 8.300 | 7.520 | 7.620 | 311,497 | -0.44(-5.46%) |
Jun 16, 2016 | 7.930 | 8.120 | 7.675 | 8.060 | 143,446 | +0.15(+1.90%) |
Jun 15, 2016 | 8.170 | 8.250 | 7.810 | 7.910 | 210,087 | -0.16(-1.98%) |
Jun 14, 2016 | 8.330 | 8.620 | 7.800 | 8.070 | 163,079 | -0.29(-3.47%) |
Jun 13, 2016 | 8.430 | 8.680 | 8.320 | 8.360 | 121,266 | -0.17(-1.99%) |
Jun 10, 2016 | 8.960 | 8.990 | 8.500 | 8.530 | 170,192 | -0.60(-6.52%) |
Jun 09, 2016 | 9.170 | 9.355 | 9.020 | 9.125 | 271,309 | -0.16(-1.78%) |
Jun 08, 2016 | 9.620 | 9.620 | 9.160 | 9.290 | 242,442 | -0.27(-2.82%) |
Jun 07, 2016 | 9.160 | 9.750 | 8.820 | 9.560 | 303,937 | +0.24(+2.58%) |
Jun 06, 2016 | 9.270 | 9.638 | 8.660 | 9.320 | 257,236 | +0.07(+0.76%) |
Jun 03, 2016 | 9.680 | 9.810 | 9.210 | 9.250 | 170,938 | -0.45(-4.64%) |
Jun 02, 2016 | 9.540 | 9.920 | 9.310 | 9.700 | 206,918 | +0.12(+1.25%) |