Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.700 | 9.700 | 9.425 | 9.550 | 478,849 | +0.00(+0.00%) |
May 30, 2017 | 9.500 | 9.750 | 9.450 | 9.550 | 299,988 | +0.00(+0.00%) |
May 26, 2017 | 9.650 | 9.740 | 9.525 | 9.550 | 166,080 | -0.15(-1.55%) |
May 25, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 321,066 | -0.20(-2.02%) |
May 24, 2017 | 9.800 | 10.05 | 9.750 | 9.900 | 207,725 | +0.10(+1.02%) |
May 23, 2017 | 9.800 | 10.05 | 9.650 | 9.800 | 321,036 | +0.00(+0.00%) |
May 22, 2017 | 9.700 | 9.850 | 9.550 | 9.800 | 253,194 | +0.10(+1.03%) |
May 19, 2017 | 9.550 | 9.850 | 9.300 | 9.700 | 463,876 | +0.20(+2.11%) |
May 18, 2017 | 9.250 | 9.600 | 9.175 | 9.500 | 353,782 | +0.20(+2.15%) |
May 17, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 501,173 | -0.60(-6.06%) |
May 16, 2017 | 10.30 | 10.31 | 9.800 | 9.900 | 445,927 | -0.25(-2.46%) |
May 15, 2017 | 9.700 | 10.45 | 9.625 | 10.15 | 852,256 | +0.25(+2.53%) |
May 12, 2017 | 9.700 | 10.05 | 9.675 | 9.900 | 830,873 | +0.15(+1.54%) |
May 11, 2017 | 9.150 | 9.900 | 9.000 | 9.750 | 1,664,311 | +1.80(+22.64%) |
May 10, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 422,390 | +0.00(+0.00%) |
May 09, 2017 | 7.850 | 8.100 | 7.550 | 7.950 | 362,195 | +0.10(+1.27%) |
May 08, 2017 | 7.650 | 7.900 | 7.500 | 7.850 | 279,463 | +0.25(+3.29%) |
May 05, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 170,941 | +0.25(+3.40%) |
May 04, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 75,253 | +0.00(+0.00%) |
May 03, 2017 | 7.250 | 7.350 | 7.250 | 7.350 | 146,303 | +0.05(+0.68%) |
May 02, 2017 | 7.450 | 7.502 | 7.225 | 7.300 | 283,772 | -0.15(-2.01%) |
May 01, 2017 | 7.100 | 7.475 | 7.025 | 7.450 | 358,949 | +0.40(+5.67%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 116,464 | -0.10(-1.40%) |
Apr 27, 2017 | 7.100 | 7.200 | 6.975 | 7.150 | 280,762 | +0.10(+1.42%) |
Apr 26, 2017 | 7.200 | 7.300 | 7.000 | 7.050 | 456,769 | -0.15(-2.08%) |
Apr 25, 2017 | 7.200 | 7.350 | 7.100 | 7.200 | 310,695 | +0.05(+0.70%) |
Apr 24, 2017 | 7.000 | 7.200 | 6.975 | 7.150 | 271,497 | +0.15(+2.14%) |
Apr 21, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 195,796 | -0.15(-2.10%) |
Apr 20, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 228,847 | +0.00(+0.00%) |
Apr 19, 2017 | 7.100 | 7.250 | 7.000 | 7.150 | 154,792 | +0.05(+0.70%) |
Apr 18, 2017 | 6.750 | 7.125 | 6.750 | 7.100 | 145,269 | +0.20(+2.90%) |
Apr 17, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 90,149 | +0.00(+0.00%) |
Apr 13, 2017 | 6.900 | 6.950 | 6.750 | 6.900 | 271,682 | +0.00(+0.00%) |
Apr 12, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 219,064 | +0.00(+0.00%) |
Apr 11, 2017 | 6.700 | 6.950 | 6.700 | 6.900 | 202,971 | +0.15(+2.22%) |
Apr 10, 2017 | 6.650 | 6.850 | 6.600 | 6.750 | 207,644 | +0.10(+1.50%) |
Apr 07, 2017 | 6.850 | 6.900 | 6.650 | 6.650 | 237,947 | -0.25(-3.62%) |
Apr 06, 2017 | 6.650 | 7.000 | 6.500 | 6.900 | 316,436 | +0.35(+5.34%) |
Apr 05, 2017 | 6.900 | 7.000 | 6.475 | 6.550 | 257,611 | -0.35(-5.07%) |
Apr 04, 2017 | 6.700 | 6.975 | 6.700 | 6.900 | 233,498 | +0.20(+2.99%) |
Apr 03, 2017 | 6.750 | 6.850 | 6.700 | 6.700 | 485,476 | -0.15(-2.19%) |
Mar 31, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 467,497 | -0.10(-1.44%) |
Mar 30, 2017 | 6.900 | 7.105 | 6.850 | 6.950 | 345,817 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 7.050 | 6.850 | 6.950 | 240,193 | +0.00(+0.00%) |
Mar 28, 2017 | 6.700 | 7.000 | 6.650 | 6.950 | 471,727 | +0.20(+2.96%) |
Mar 27, 2017 | 6.650 | 6.800 | 6.550 | 6.750 | 370,314 | +0.00(+0.00%) |
Mar 24, 2017 | 6.650 | 6.950 | 6.600 | 6.750 | 335,262 | +0.15(+2.27%) |
Mar 23, 2017 | 6.550 | 6.650 | 6.500 | 6.600 | 356,237 | +0.00(+0.00%) |
Mar 22, 2017 | 6.650 | 6.700 | 6.475 | 6.600 | 302,543 | -0.15(-2.22%) |
Mar 21, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 240,388 | -0.20(-2.88%) |
Mar 20, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 205,049 | -0.15(-2.11%) |
Mar 17, 2017 | 7.000 | 7.100 | 6.900 | 7.100 | 503,806 | +0.10(+1.43%) |
Mar 16, 2017 | 6.800 | 7.000 | 6.800 | 7.000 | 151,297 | +0.20(+2.94%) |
Mar 15, 2017 | 6.700 | 6.850 | 6.700 | 6.800 | 299,887 | +0.10(+1.49%) |
Mar 14, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 203,541 | -0.15(-2.19%) |
Mar 13, 2017 | 6.700 | 6.900 | 6.700 | 6.850 | 188,707 | +0.15(+2.24%) |
Mar 10, 2017 | 6.700 | 6.750 | 6.550 | 6.700 | 130,793 | +0.05(+0.75%) |
Mar 09, 2017 | 6.650 | 6.750 | 6.550 | 6.650 | 234,113 | +0.00(+0.00%) |
Mar 08, 2017 | 6.800 | 6.900 | 6.650 | 6.650 | 243,718 | -0.10(-1.48%) |
Mar 07, 2017 | 6.800 | 6.850 | 6.700 | 6.750 | 342,500 | -0.05(-0.74%) |
Mar 06, 2017 | 6.900 | 6.950 | 6.800 | 6.800 | 347,788 | -0.15(-2.16%) |
Mar 03, 2017 | 7.150 | 7.250 | 6.900 | 6.950 | 341,040 | -0.15(-2.11%) |
Mar 02, 2017 | 7.450 | 7.550 | 7.025 | 7.100 | 224,583 | -0.30(-4.05%) |
Mar 01, 2017 | 7.200 | 7.425 | 7.150 | 7.400 | 405,369 | +0.35(+4.96%) |
Feb 28, 2017 | 7.150 | 7.150 | 6.950 | 7.050 | 173,712 | +0.00(+0.00%) |
Feb 27, 2017 | 7.050 | 7.125 | 7.000 | 7.050 | 192,469 | +0.00(+0.00%) |
Feb 24, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 380,924 | +0.10(+1.44%) |
Feb 23, 2017 | 7.100 | 7.100 | 6.800 | 6.950 | 146,197 | -0.10(-1.42%) |
Feb 22, 2017 | 7.050 | 7.150 | 6.950 | 7.050 | 134,905 | +0.00(+0.00%) |
Feb 21, 2017 | 7.100 | 7.150 | 6.975 | 7.050 | 142,424 | +0.00(+0.00%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.050 | 7.150 | 6.875 | 7.050 | 308,479 | +0.00(+0.00%) |
Feb 15, 2017 | 7.000 | 7.100 | 7.000 | 7.050 | 109,976 | -0.05(-0.70%) |
Feb 14, 2017 | 7.300 | 7.300 | 7.000 | 7.100 | 234,558 | -0.20(-2.74%) |
Feb 13, 2017 | 7.150 | 7.450 | 7.100 | 7.300 | 341,842 | +0.25(+3.55%) |
Feb 10, 2017 | 6.900 | 7.150 | 6.800 | 7.050 | 525,256 | +0.10(+1.44%) |
Feb 09, 2017 | 5.500 | 7.050 | 5.425 | 6.950 | 1,356,075 | +0.35(+5.30%) |
Feb 08, 2017 | 6.800 | 6.800 | 6.450 | 6.600 | 287,360 | -0.40(-5.71%) |
Feb 07, 2017 | 6.750 | 7.050 | 6.725 | 7.000 | 304,090 | +0.15(+2.19%) |
Feb 06, 2017 | 6.900 | 6.950 | 6.600 | 6.850 | 518,721 | -0.15(-2.14%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 222,968 | +0.20(+2.94%) |
Feb 02, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 201,938 | -0.20(-2.86%) |
Feb 01, 2017 | 7.250 | 7.250 | 6.900 | 7.000 | 186,958 | -0.30(-4.11%) |
Jan 31, 2017 | 7.000 | 7.350 | 6.950 | 7.300 | 265,303 | +0.35(+5.04%) |
Jan 30, 2017 | 7.300 | 7.300 | 6.900 | 6.950 | 289,200 | -0.50(-6.71%) |
Jan 27, 2017 | 7.400 | 7.600 | 7.400 | 7.450 | 398,930 | +0.00(+0.00%) |
Jan 26, 2017 | 7.800 | 7.850 | 7.350 | 7.450 | 346,527 | -0.50(-6.29%) |
Jan 25, 2017 | 8.150 | 8.200 | 7.900 | 7.950 | 625,263 | -0.10(-1.24%) |
Jan 24, 2017 | 7.800 | 8.100 | 7.750 | 8.050 | 324,775 | +0.25(+3.21%) |
Jan 23, 2017 | 7.650 | 7.850 | 7.600 | 7.800 | 242,072 | +0.00(+0.00%) |
Jan 20, 2017 | 7.800 | 8.025 | 7.750 | 7.800 | 181,222 | +0.00(+0.00%) |
Jan 19, 2017 | 7.800 | 7.850 | 7.700 | 7.800 | 157,568 | +0.00(+0.00%) |
Jan 18, 2017 | 7.750 | 7.850 | 7.600 | 7.800 | 311,592 | +0.10(+1.30%) |
Jan 17, 2017 | 7.650 | 7.775 | 7.550 | 7.700 | 333,421 | -0.10(-1.28%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Jan 12, 2017 | 7.500 | 7.800 | 7.350 | 7.700 | 217,672 | +0.20(+2.67%) |
Jan 11, 2017 | 7.150 | 7.525 | 7.069 | 7.500 | 277,404 | +0.35(+4.90%) |
Jan 10, 2017 | 6.950 | 7.200 | 6.850 | 7.150 | 345,448 | +0.10(+1.42%) |
Jan 09, 2017 | 7.350 | 7.400 | 7.050 | 7.050 | 262,972 | -0.45(-6.00%) |
Jan 06, 2017 | 7.550 | 7.550 | 7.425 | 7.500 | 100,777 | +0.00(+0.00%) |
Jan 05, 2017 | 7.500 | 7.500 | 7.400 | 7.500 | 134,717 | +0.00(+0.00%) |
Jan 04, 2017 | 7.400 | 7.575 | 7.350 | 7.500 | 357,267 | +0.05(+0.67%) |
Jan 03, 2017 | 7.450 | 7.525 | 7.350 | 7.450 | 176,011 | -0.10(-1.32%) |
Dec 30, 2016 | 7.550 | 7.550 | 7.550 | 0 | -0.15(-1.95%) | |
Dec 29, 2016 | 7.550 | 7.700 | 7.425 | 7.700 | 128,088 | +0.15(+1.99%) |
Dec 28, 2016 | 7.600 | 7.700 | 7.450 | 7.550 | 90,165 | -0.10(-1.31%) |
Dec 27, 2016 | 7.300 | 7.700 | 7.300 | 7.650 | 182,208 | +0.20(+2.68%) |
Dec 23, 2016 | 7.450 | 7.450 | 7.450 | 0 | -0.10(-1.32%) | |
Dec 22, 2016 | 7.650 | 7.750 | 7.450 | 7.550 | 178,906 | -0.20(-2.58%) |
Dec 21, 2016 | 8.050 | 8.100 | 7.700 | 7.750 | 284,558 | -0.50(-6.06%) |
Dec 20, 2016 | 7.850 | 8.300 | 7.850 | 8.250 | 223,031 | +0.45(+5.77%) |
Dec 19, 2016 | 7.750 | 7.900 | 7.700 | 7.800 | 231,154 | +0.05(+0.65%) |
Dec 16, 2016 | 8.050 | 8.100 | 7.600 | 7.750 | 576,250 | -0.25(-3.12%) |
Dec 15, 2016 | 8.050 | 8.100 | 7.900 | 8.000 | 309,079 | +0.00(+0.00%) |
Dec 14, 2016 | 7.900 | 8.100 | 7.800 | 8.000 | 516,290 | -0.15(-1.84%) |
Dec 13, 2016 | 8.200 | 8.300 | 8.100 | 8.150 | 334,986 | +0.00(+0.00%) |
Dec 12, 2016 | 8.300 | 8.350 | 8.150 | 8.150 | 188,702 | -0.15(-1.81%) |
Dec 09, 2016 | 8.350 | 8.650 | 8.175 | 8.300 | 360,806 | -0.15(-1.78%) |
Dec 08, 2016 | 8.000 | 8.500 | 7.975 | 8.450 | 228,839 | +0.40(+4.97%) |
Dec 07, 2016 | 8.150 | 8.250 | 7.950 | 8.050 | 170,734 | -0.25(-3.01%) |
Dec 06, 2016 | 7.800 | 8.325 | 7.750 | 8.300 | 211,232 | +0.65(+8.50%) |
Dec 05, 2016 | 7.500 | 7.700 | 7.450 | 7.650 | 335,823 | +0.15(+2.00%) |
Dec 02, 2016 | 7.500 | 7.700 | 7.400 | 7.500 | 210,478 | -0.05(-0.66%) |
Dec 01, 2016 | 8.000 | 8.050 | 7.450 | 7.550 | 264,447 | -0.45(-5.63%) |
Nov 30, 2016 | 8.350 | 8.350 | 8.000 | 8.000 | 200,483 | -0.35(-4.19%) |
Nov 29, 2016 | 8.500 | 8.550 | 8.275 | 8.350 | 244,788 | -0.20(-2.34%) |
Nov 28, 2016 | 8.450 | 8.600 | 8.450 | 8.550 | 223,561 | +0.05(+0.59%) |
Nov 25, 2016 | 8.600 | 8.600 | 8.450 | 8.500 | 121,904 | +0.00(+0.00%) |
Nov 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 8.450 | 8.700 | 8.450 | 8.500 | 530,980 | +0.00(+0.00%) |
Nov 21, 2016 | 8.450 | 8.575 | 8.450 | 8.500 | 254,828 | +0.00(+0.00%) |
Nov 18, 2016 | 8.550 | 8.675 | 8.450 | 8.500 | 338,271 | -0.05(-0.58%) |
Nov 17, 2016 | 8.600 | 8.700 | 8.450 | 8.550 | 290,620 | -0.10(-1.16%) |
Nov 16, 2016 | 8.600 | 8.750 | 8.500 | 8.650 | 324,383 | +0.05(+0.58%) |
Nov 15, 2016 | 8.450 | 8.750 | 8.400 | 8.600 | 287,261 | +0.00(+0.00%) |
Nov 14, 2016 | 8.550 | 8.850 | 8.450 | 8.600 | 219,702 | +0.05(+0.58%) |
Nov 11, 2016 | 8.050 | 8.550 | 8.000 | 8.550 | 326,165 | +0.50(+6.21%) |
Nov 10, 2016 | 8.200 | 8.200 | 7.800 | 8.050 | 361,421 | -0.15(-1.83%) |
Nov 09, 2016 | 7.850 | 8.250 | 7.450 | 8.200 | 331,432 | -0.05(-0.61%) |
Nov 08, 2016 | 8.450 | 8.450 | 8.150 | 8.250 | 273,054 | -0.20(-2.37%) |
Nov 07, 2016 | 8.400 | 8.500 | 8.350 | 8.450 | 203,896 | +0.25(+3.05%) |
Nov 04, 2016 | 8.250 | 8.350 | 8.100 | 8.200 | 142,735 | +0.00(+0.00%) |
Nov 03, 2016 | 8.200 | 8.350 | 8.100 | 8.200 | 141,492 | +0.05(+0.61%) |
Nov 02, 2016 | 8.400 | 8.500 | 8.100 | 8.150 | 165,822 | -0.15(-1.81%) |
Nov 01, 2016 | 8.400 | 8.550 | 8.200 | 8.300 | 125,248 | -0.20(-2.35%) |
Oct 31, 2016 | 8.550 | 8.550 | 8.200 | 8.500 | 227,301 | +0.02(+0.24%) |
Oct 28, 2016 | 8.530 | 8.640 | 8.388 | 8.480 | 97,757 | -0.05(-0.59%) |
Oct 27, 2016 | 8.570 | 8.740 | 8.470 | 8.530 | 133,326 | +0.04(+0.47%) |
Oct 26, 2016 | 8.580 | 8.710 | 8.470 | 8.490 | 101,900 | -0.03(-0.35%) |
Oct 25, 2016 | 8.500 | 8.550 | 8.470 | 8.520 | 80,750 | +0.01(+0.12%) |
Oct 24, 2016 | 8.480 | 8.710 | 8.480 | 8.510 | 142,356 | +0.09(+1.07%) |
Oct 21, 2016 | 8.350 | 8.550 | 8.190 | 8.420 | 200,496 | -0.02(-0.24%) |
Oct 20, 2016 | 8.380 | 8.520 | 8.370 | 8.440 | 348,199 | +0.07(+0.84%) |
Oct 19, 2016 | 8.340 | 8.500 | 8.290 | 8.370 | 294,460 | +0.01(+0.12%) |
Oct 18, 2016 | 8.480 | 8.480 | 8.350 | 8.360 | 107,001 | -0.01(-0.12%) |
Oct 17, 2016 | 8.390 | 8.460 | 8.370 | 8.370 | 85,415 | +0.01(+0.12%) |
Oct 14, 2016 | 8.420 | 8.520 | 8.350 | 8.360 | 126,118 | -0.06(-0.71%) |
Oct 13, 2016 | 8.390 | 8.510 | 8.310 | 8.420 | 167,086 | -0.05(-0.59%) |
Oct 12, 2016 | 8.530 | 8.580 | 8.410 | 8.470 | 121,899 | -0.02(-0.24%) |
Oct 11, 2016 | 8.650 | 8.700 | 8.430 | 8.490 | 101,645 | -0.16(-1.85%) |
Oct 10, 2016 | 8.480 | 8.670 | 8.470 | 8.650 | 130,138 | +0.21(+2.49%) |
Oct 07, 2016 | 8.550 | 8.550 | 8.370 | 8.440 | 99,890 | -0.06(-0.71%) |
Oct 06, 2016 | 8.510 | 8.620 | 8.460 | 8.500 | 110,416 | -0.08(-0.93%) |
Oct 05, 2016 | 8.570 | 8.660 | 8.540 | 8.580 | 124,936 | +0.07(+0.82%) |
Oct 04, 2016 | 8.490 | 8.680 | 8.460 | 8.510 | 127,632 | +0.02(+0.24%) |
Oct 03, 2016 | 8.380 | 8.560 | 8.380 | 8.490 | 198,203 | +0.08(+0.95%) |
Sep 30, 2016 | 8.510 | 8.600 | 8.360 | 8.410 | 326,083 | -0.01(-0.12%) |
Sep 29, 2016 | 8.420 | 8.530 | 8.400 | 8.420 | 148,622 | -0.08(-0.94%) |
Sep 28, 2016 | 8.320 | 8.520 | 8.280 | 8.500 | 261,898 | +0.12(+1.43%) |
Sep 27, 2016 | 8.310 | 8.460 | 8.290 | 8.380 | 285,312 | +0.07(+0.84%) |
Sep 26, 2016 | 8.330 | 8.400 | 8.265 | 8.310 | 188,116 | -0.04(-0.48%) |
Sep 23, 2016 | 8.460 | 8.500 | 8.300 | 8.350 | 199,323 | -0.10(-1.18%) |
Sep 22, 2016 | 8.380 | 8.470 | 8.350 | 8.450 | 267,397 | +0.05(+0.60%) |
Sep 21, 2016 | 8.130 | 8.430 | 8.120 | 8.400 | 279,415 | +0.21(+2.56%) |
Sep 20, 2016 | 8.190 | 8.220 | 8.080 | 8.190 | 196,588 | -0.01(-0.12%) |
Sep 19, 2016 | 8.140 | 8.260 | 8.020 | 8.200 | 199,388 | +0.05(+0.61%) |
Sep 16, 2016 | 7.910 | 8.180 | 7.900 | 8.150 | 670,264 | +0.28(+3.56%) |
Sep 15, 2016 | 7.580 | 7.940 | 7.580 | 7.870 | 199,267 | +0.19(+2.47%) |
Sep 14, 2016 | 7.780 | 7.830 | 7.640 | 7.680 | 182,650 | -0.12(-1.54%) |
Sep 13, 2016 | 7.780 | 7.890 | 7.710 | 7.800 | 180,313 | -0.16(-2.01%) |
Sep 12, 2016 | 7.750 | 7.960 | 7.690 | 7.960 | 143,931 | +0.16(+2.05%) |
Sep 09, 2016 | 8.100 | 8.130 | 7.780 | 7.800 | 162,219 | -0.37(-4.53%) |
Sep 08, 2016 | 8.150 | 8.240 | 8.120 | 8.170 | 142,915 | +0.02(+0.25%) |
Sep 07, 2016 | 8.140 | 8.260 | 8.090 | 8.150 | 320,094 | -0.02(-0.24%) |
Sep 06, 2016 | 7.940 | 8.170 | 7.920 | 8.170 | 351,927 | +0.12(+1.49%) |
Sep 02, 2016 | 7.890 | 8.050 | 8.050 | 8.050 | 325,800 | +0.17(+2.16%) |
Sep 01, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 152,913 | +0.09(+1.16%) |
Aug 31, 2016 | 7.740 | 7.920 | 7.710 | 7.790 | 244,827 | -0.03(-0.38%) |
Aug 30, 2016 | 7.940 | 7.980 | 7.800 | 7.820 | 208,044 | -0.17(-2.13%) |
Aug 29, 2016 | 7.920 | 8.010 | 7.900 | 7.990 | 199,917 | -0.03(-0.37%) |
Aug 26, 2016 | 7.980 | 8.020 | 7.880 | 8.020 | 189,475 | +0.06(+0.75%) |
Aug 25, 2016 | 7.660 | 7.960 | 7.660 | 7.960 | 188,386 | +0.25(+3.24%) |
Aug 24, 2016 | 7.560 | 7.740 | 7.550 | 7.710 | 278,514 | +0.16(+2.12%) |
Aug 23, 2016 | 7.550 | 7.650 | 7.530 | 7.550 | 262,052 | +0.06(+0.80%) |
Aug 22, 2016 | 7.450 | 7.520 | 7.360 | 7.490 | 196,761 | +0.01(+0.13%) |
Aug 19, 2016 | 7.490 | 7.540 | 7.331 | 7.480 | 216,183 | -0.01(-0.13%) |
Aug 18, 2016 | 7.580 | 7.680 | 7.460 | 7.490 | 178,788 | -0.12(-1.58%) |
Aug 17, 2016 | 7.600 | 7.700 | 7.490 | 7.610 | 289,865 | -0.01(-0.13%) |
Aug 16, 2016 | 7.600 | 7.690 | 7.550 | 7.620 | 185,785 | +0.00(+0.00%) |
Aug 15, 2016 | 7.460 | 7.660 | 7.450 | 7.620 | 170,960 | +0.11(+1.46%) |
Aug 12, 2016 | 7.440 | 7.590 | 7.440 | 7.510 | 336,010 | +0.03(+0.40%) |
Aug 11, 2016 | 7.530 | 7.580 | 7.470 | 7.480 | 255,476 | -0.05(-0.66%) |
Aug 10, 2016 | 7.290 | 7.550 | 7.260 | 7.530 | 259,136 | +0.24(+3.29%) |
Aug 09, 2016 | 7.260 | 7.300 | 7.220 | 7.290 | 143,129 | +0.01(+0.21%) |
Aug 08, 2016 | 7.140 | 7.310 | 7.130 | 7.275 | 185,781 | +0.15(+2.03%) |
Aug 05, 2016 | 6.990 | 7.250 | 6.990 | 7.130 | 221,523 | +0.16(+2.30%) |
Aug 04, 2016 | 6.740 | 6.990 | 6.710 | 6.970 | 300,227 | +0.20(+2.95%) |
Aug 03, 2016 | 6.620 | 6.840 | 6.570 | 6.770 | 355,135 | +0.14(+2.11%) |
Aug 02, 2016 | 6.780 | 6.800 | 6.630 | 6.630 | 322,547 | -0.18(-2.64%) |
Aug 01, 2016 | 6.680 | 6.920 | 6.630 | 6.810 | 438,584 | +0.13(+2.02%) |
Jul 29, 2016 | 6.550 | 6.710 | 6.530 | 6.675 | 479,890 | +0.14(+2.22%) |
Jul 28, 2016 | 6.980 | 7.040 | 6.180 | 6.530 | 1,289,139 | -1.29(-16.50%) |
Jul 27, 2016 | 7.720 | 7.830 | 7.570 | 7.820 | 438,075 | +0.14(+1.82%) |
Jul 26, 2016 | 7.560 | 7.680 | 7.540 | 7.680 | 270,452 | +0.13(+1.72%) |
Jul 25, 2016 | 7.520 | 7.590 | 7.410 | 7.550 | 216,583 | +0.12(+1.62%) |
Jul 22, 2016 | 7.260 | 7.430 | 7.220 | 7.430 | 351,515 | +0.15(+2.06%) |
Jul 21, 2016 | 7.340 | 7.399 | 7.240 | 7.280 | 397,130 | -0.15(-2.02%) |
Jul 20, 2016 | 7.370 | 7.500 | 7.330 | 7.430 | 154,842 | +0.10(+1.36%) |
Jul 19, 2016 | 7.470 | 7.530 | 7.310 | 7.330 | 185,146 | -0.16(-2.14%) |
Jul 18, 2016 | 7.460 | 7.590 | 7.420 | 7.490 | 186,271 | +0.01(+0.13%) |
Jul 15, 2016 | 7.540 | 7.550 | 7.430 | 7.480 | 179,278 | +0.00(+0.00%) |
Jul 14, 2016 | 7.530 | 7.540 | 7.430 | 7.480 | 239,526 | -0.03(-0.40%) |
Jul 13, 2016 | 7.410 | 7.530 | 7.380 | 7.510 | 387,516 | +0.14(+1.90%) |
Jul 12, 2016 | 7.190 | 7.430 | 7.160 | 7.370 | 264,469 | +0.21(+2.93%) |
Jul 11, 2016 | 7.050 | 7.240 | 7.000 | 7.160 | 335,772 | +0.06(+0.85%) |
Jul 08, 2016 | 6.990 | 7.200 | 6.960 | 7.100 | 330,043 | +0.14(+2.01%) |
Jul 07, 2016 | 6.370 | 7.300 | 6.350 | 6.960 | 734,977 | +0.68(+10.83%) |
Jul 05, 2016 | 6.310 | 6.330 | 6.200 | 6.280 | 158,702 | -0.15(-2.33%) |
Jul 01, 2016 | 6.360 | 6.430 | 6.430 | 6.430 | 204,200 | +0.09(+1.42%) |
Jun 30, 2016 | 6.300 | 6.390 | 6.250 | 6.340 | 321,458 | +0.02(+0.32%) |
Jun 29, 2016 | 5.970 | 6.320 | 5.965 | 6.320 | 314,445 | +0.26(+4.29%) |
Jun 28, 2016 | 6.210 | 6.250 | 6.020 | 6.060 | 391,280 | -0.10(-1.62%) |
Jun 27, 2016 | 6.500 | 6.500 | 6.130 | 6.160 | 264,491 | -0.49(-7.37%) |
Jun 24, 2016 | 6.580 | 6.810 | 6.450 | 6.650 | 683,770 | -0.34(-4.86%) |
Jun 23, 2016 | 6.870 | 7.040 | 6.840 | 6.990 | 258,779 | +0.20(+2.95%) |
Jun 22, 2016 | 6.870 | 6.980 | 6.695 | 6.790 | 323,747 | -0.14(-2.02%) |
Jun 21, 2016 | 6.790 | 7.008 | 6.780 | 6.930 | 224,574 | +0.13(+1.91%) |
Jun 20, 2016 | 6.730 | 6.920 | 6.710 | 6.800 | 305,297 | +0.12(+1.80%) |
Jun 17, 2016 | 6.750 | 6.750 | 6.550 | 6.680 | 398,623 | -0.07(-1.04%) |
Jun 16, 2016 | 6.780 | 6.790 | 6.610 | 6.750 | 165,447 | -0.06(-0.88%) |
Jun 15, 2016 | 6.770 | 6.910 | 6.740 | 6.810 | 267,120 | +0.00(+0.00%) |
Jun 14, 2016 | 6.730 | 6.860 | 6.630 | 6.810 | 508,370 | +0.02(+0.29%) |
Jun 13, 2016 | 6.850 | 6.960 | 6.770 | 6.790 | 242,776 | -0.11(-1.59%) |
Jun 10, 2016 | 7.080 | 7.080 | 6.890 | 6.900 | 179,712 | -0.25(-3.50%) |
Jun 09, 2016 | 7.090 | 7.160 | 7.070 | 7.150 | 250,093 | +0.05(+0.70%) |
Jun 08, 2016 | 7.100 | 7.170 | 7.070 | 7.100 | 293,464 | -0.04(-0.56%) |
Jun 07, 2016 | 7.140 | 7.180 | 7.060 | 7.140 | 369,004 | +0.01(+0.14%) |
Jun 06, 2016 | 7.130 | 7.200 | 7.060 | 7.130 | 302,903 | -0.03(-0.42%) |
Jun 03, 2016 | 7.160 | 7.180 | 7.090 | 7.160 | 174,747 | -0.04(-0.56%) |
Jun 02, 2016 | 7.100 | 7.250 | 7.055 | 7.200 | 283,584 | +0.07(+0.98%) |