Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.770 | 5.800 | 5.590 | 5.760 | 213,791 | +0.06(+1.05%) |
May 30, 2017 | 5.910 | 5.930 | 5.585 | 5.700 | 332,316 | -0.20(-3.39%) |
May 26, 2017 | 5.900 | 5.990 | 5.760 | 5.900 | 176,365 | -0.02(-0.34%) |
May 25, 2017 | 5.950 | 5.990 | 5.857 | 5.920 | 219,057 | +0.02(+0.34%) |
May 24, 2017 | 5.920 | 6.070 | 5.850 | 5.900 | 194,802 | +0.01(+0.17%) |
May 23, 2017 | 5.900 | 5.950 | 5.820 | 5.890 | 242,531 | +0.02(+0.34%) |
May 22, 2017 | 6.000 | 6.040 | 5.805 | 5.870 | 297,111 | -0.13(-2.17%) |
May 19, 2017 | 5.880 | 6.130 | 5.820 | 6.000 | 449,780 | +0.20(+3.45%) |
May 18, 2017 | 5.930 | 6.100 | 5.780 | 5.800 | 710,234 | -0.15(-2.52%) |
May 17, 2017 | 6.150 | 6.300 | 5.940 | 5.950 | 461,674 | -0.31(-4.95%) |
May 16, 2017 | 6.260 | 6.334 | 6.110 | 6.260 | 348,356 | +0.04(+0.64%) |
May 15, 2017 | 6.430 | 6.520 | 6.200 | 6.220 | 301,520 | -0.19(-2.96%) |
May 12, 2017 | 6.270 | 6.530 | 6.260 | 6.410 | 414,965 | +0.12(+1.91%) |
May 11, 2017 | 6.360 | 6.480 | 6.060 | 6.290 | 430,395 | -0.07(-1.10%) |
May 10, 2017 | 6.280 | 6.580 | 6.120 | 6.360 | 502,606 | -0.06(-0.93%) |
May 09, 2017 | 6.500 | 6.750 | 6.060 | 6.420 | 633,629 | -0.09(-1.38%) |
May 08, 2017 | 6.500 | 6.640 | 6.280 | 6.510 | 620,389 | -0.13(-1.96%) |
May 05, 2017 | 6.370 | 6.850 | 6.367 | 6.640 | 667,085 | +0.30(+4.73%) |
May 04, 2017 | 5.900 | 6.400 | 5.700 | 6.340 | 528,639 | +0.12(+1.93%) |
May 03, 2017 | 6.350 | 6.370 | 6.139 | 6.220 | 207,247 | -0.13(-2.05%) |
May 02, 2017 | 6.260 | 6.500 | 6.220 | 6.350 | 311,567 | +0.08(+1.28%) |
May 01, 2017 | 6.210 | 6.318 | 6.035 | 6.270 | 221,070 | +0.07(+1.13%) |
Apr 28, 2017 | 6.300 | 6.370 | 6.177 | 6.200 | 211,987 | -0.10(-1.59%) |
Apr 27, 2017 | 6.400 | 6.500 | 6.175 | 6.300 | 386,885 | -0.10(-1.56%) |
Apr 26, 2017 | 6.200 | 6.600 | 6.120 | 6.400 | 675,926 | +0.36(+5.96%) |
Apr 25, 2017 | 6.140 | 6.270 | 6.020 | 6.040 | 424,994 | -0.07(-1.15%) |
Apr 24, 2017 | 6.250 | 6.310 | 6.080 | 6.110 | 388,736 | -0.05(-0.81%) |
Apr 21, 2017 | 5.870 | 6.300 | 5.870 | 6.160 | 443,921 | +0.29(+4.94%) |
Apr 20, 2017 | 5.880 | 5.940 | 5.750 | 5.870 | 297,605 | +0.07(+1.21%) |
Apr 19, 2017 | 5.660 | 5.980 | 5.620 | 5.800 | 565,288 | +0.14(+2.47%) |
Apr 18, 2017 | 5.510 | 5.670 | 5.430 | 5.660 | 274,350 | +0.11(+1.98%) |
Apr 17, 2017 | 5.590 | 5.700 | 5.470 | 5.550 | 296,558 | -0.01(-0.18%) |
Apr 13, 2017 | 5.300 | 5.640 | 5.300 | 5.560 | 399,118 | +0.23(+4.32%) |
Apr 12, 2017 | 5.350 | 5.410 | 5.260 | 5.330 | 232,288 | -0.03(-0.56%) |
Apr 11, 2017 | 5.280 | 5.430 | 5.250 | 5.360 | 240,011 | +0.09(+1.71%) |
Apr 10, 2017 | 5.400 | 5.640 | 5.270 | 5.270 | 421,160 | -0.12(-2.23%) |
Apr 07, 2017 | 5.190 | 5.415 | 5.185 | 5.390 | 325,040 | +0.17(+3.26%) |
Apr 06, 2017 | 5.170 | 5.240 | 5.020 | 5.220 | 319,459 | +0.07(+1.36%) |
Apr 05, 2017 | 5.230 | 5.290 | 5.090 | 5.150 | 325,022 | -0.07(-1.34%) |
Apr 04, 2017 | 5.180 | 5.310 | 5.170 | 5.220 | 301,338 | +0.03(+0.58%) |
Apr 03, 2017 | 5.310 | 5.338 | 5.120 | 5.190 | 270,937 | -0.11(-2.08%) |
Mar 31, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 384,238 | -0.02(-0.38%) |
Mar 30, 2017 | 5.320 | 5.330 | 5.220 | 5.320 | 342,951 | +0.01(+0.19%) |
Mar 29, 2017 | 5.170 | 5.380 | 5.100 | 5.310 | 419,717 | +0.14(+2.71%) |
Mar 28, 2017 | 5.070 | 5.190 | 5.011 | 5.170 | 391,297 | +0.07(+1.37%) |
Mar 27, 2017 | 5.000 | 5.170 | 4.970 | 5.100 | 310,169 | +0.05(+0.99%) |
Mar 24, 2017 | 5.140 | 5.220 | 4.990 | 5.050 | 509,630 | -0.09(-1.75%) |
Mar 23, 2017 | 5.250 | 5.295 | 5.130 | 5.140 | 355,897 | -0.07(-1.34%) |
Mar 22, 2017 | 5.100 | 5.225 | 4.985 | 5.210 | 396,038 | +0.14(+2.76%) |
Mar 21, 2017 | 5.330 | 5.350 | 5.070 | 5.070 | 470,487 | -0.25(-4.70%) |
Mar 20, 2017 | 5.240 | 5.370 | 5.160 | 5.320 | 350,886 | +0.08(+1.53%) |
Mar 17, 2017 | 5.350 | 5.350 | 5.130 | 5.240 | 788,894 | -0.14(-2.60%) |
Mar 16, 2017 | 5.400 | 5.430 | 5.260 | 5.380 | 737,723 | -0.03(-0.55%) |
Mar 15, 2017 | 5.400 | 5.630 | 5.310 | 5.410 | 1,346,450 | +0.09(+1.69%) |
Mar 14, 2017 | 6.390 | 6.410 | 5.220 | 5.320 | 3,355,509 | -1.63(-23.45%) |
Mar 13, 2017 | 6.820 | 7.050 | 6.820 | 6.950 | 398,965 | +0.13(+1.91%) |
Mar 10, 2017 | 6.850 | 6.890 | 6.670 | 6.820 | 296,344 | +0.04(+0.59%) |
Mar 09, 2017 | 6.530 | 6.890 | 6.530 | 6.780 | 399,004 | +0.27(+4.15%) |
Mar 08, 2017 | 6.530 | 6.740 | 6.472 | 6.510 | 299,689 | +0.00(+0.00%) |
Mar 07, 2017 | 6.600 | 6.670 | 6.500 | 6.510 | 313,280 | -0.18(-2.69%) |
Mar 06, 2017 | 6.780 | 7.024 | 6.580 | 6.690 | 589,221 | -0.17(-2.48%) |
Mar 03, 2017 | 6.900 | 7.100 | 6.750 | 6.860 | 312,439 | -0.03(-0.51%) |
Mar 02, 2017 | 6.760 | 7.200 | 6.670 | 6.895 | 568,798 | +0.11(+1.70%) |
Mar 01, 2017 | 6.730 | 6.840 | 6.650 | 6.780 | 334,921 | +0.17(+2.57%) |
Feb 28, 2017 | 6.820 | 6.890 | 6.590 | 6.610 | 334,953 | -0.24(-3.50%) |
Feb 27, 2017 | 6.550 | 6.900 | 6.520 | 6.850 | 588,319 | +0.30(+4.58%) |
Feb 24, 2017 | 6.520 | 6.600 | 6.470 | 6.550 | 263,445 | -0.04(-0.61%) |
Feb 23, 2017 | 6.540 | 6.590 | 6.410 | 6.590 | 353,721 | +0.09(+1.38%) |
Feb 22, 2017 | 6.520 | 6.550 | 6.420 | 6.500 | 318,147 | -0.03(-0.46%) |
Feb 21, 2017 | 6.570 | 6.600 | 6.310 | 6.530 | 658,650 | +0.19(+3.00%) |
Feb 17, 2017 | 6.340 | 6.340 | 6.340 | 0 | -0.11(-1.71%) | |
Feb 16, 2017 | 6.490 | 6.529 | 6.265 | 6.450 | 409,358 | -0.05(-0.77%) |
Feb 15, 2017 | 6.550 | 6.550 | 6.360 | 6.500 | 546,576 | -0.04(-0.61%) |
Feb 14, 2017 | 6.400 | 6.560 | 6.270 | 6.540 | 481,791 | +0.18(+2.83%) |
Feb 13, 2017 | 6.650 | 6.720 | 6.270 | 6.360 | 736,461 | -0.24(-3.64%) |
Feb 10, 2017 | 6.260 | 6.740 | 6.250 | 6.600 | 984,589 | +0.33(+5.26%) |
Feb 09, 2017 | 6.350 | 6.465 | 6.160 | 6.270 | 656,112 | -0.06(-0.95%) |
Feb 08, 2017 | 6.150 | 6.430 | 6.040 | 6.330 | 1,233,320 | +0.19(+3.09%) |
Feb 07, 2017 | 6.580 | 6.590 | 6.060 | 6.140 | 2,055,443 | -0.45(-6.83%) |
Feb 06, 2017 | 7.230 | 7.240 | 6.340 | 6.590 | 3,626,085 | -1.44(-17.93%) |
Feb 03, 2017 | 7.980 | 8.040 | 7.850 | 8.030 | 245,139 | +0.13(+1.65%) |
Feb 02, 2017 | 8.000 | 8.044 | 7.850 | 7.900 | 227,783 | -0.10(-1.25%) |
Feb 01, 2017 | 8.060 | 8.080 | 7.890 | 8.000 | 321,525 | +0.01(+0.13%) |
Jan 31, 2017 | 7.550 | 8.030 | 7.410 | 7.990 | 351,464 | +0.42(+5.55%) |
Jan 30, 2017 | 7.800 | 7.812 | 7.560 | 7.570 | 214,111 | -0.31(-3.93%) |
Jan 27, 2017 | 7.860 | 7.960 | 7.630 | 7.880 | 216,691 | +0.06(+0.77%) |
Jan 26, 2017 | 7.910 | 8.080 | 7.745 | 7.820 | 215,175 | -0.10(-1.26%) |
Jan 25, 2017 | 7.860 | 8.120 | 7.710 | 7.920 | 467,756 | +0.31(+4.07%) |
Jan 24, 2017 | 7.630 | 7.670 | 7.353 | 7.610 | 223,830 | +0.00(+0.00%) |
Jan 23, 2017 | 7.620 | 7.740 | 7.510 | 7.610 | 116,587 | -0.01(-0.13%) |
Jan 20, 2017 | 7.500 | 7.760 | 7.500 | 7.620 | 153,969 | +0.08(+1.06%) |
Jan 19, 2017 | 7.770 | 7.830 | 7.440 | 7.540 | 294,636 | -0.25(-3.21%) |
Jan 18, 2017 | 7.750 | 7.800 | 7.620 | 7.790 | 235,703 | +0.05(+0.65%) |
Jan 17, 2017 | 8.250 | 8.299 | 7.730 | 7.740 | 356,575 | -0.28(-3.49%) |
Jan 13, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.17(+2.17%) | |
Jan 12, 2017 | 7.930 | 7.990 | 7.520 | 7.850 | 468,041 | -0.06(-0.76%) |
Jan 11, 2017 | 8.250 | 8.340 | 7.710 | 7.910 | 590,496 | -0.34(-4.12%) |
Jan 10, 2017 | 8.300 | 8.570 | 7.880 | 8.250 | 388,448 | -0.01(-0.12%) |
Jan 09, 2017 | 7.820 | 8.630 | 7.768 | 8.260 | 795,534 | +0.48(+6.17%) |
Jan 06, 2017 | 7.920 | 7.920 | 7.760 | 7.780 | 167,623 | -0.11(-1.39%) |
Jan 05, 2017 | 8.000 | 8.050 | 7.680 | 7.890 | 267,520 | -0.08(-1.00%) |
Jan 04, 2017 | 7.830 | 8.050 | 7.790 | 7.970 | 457,122 | +0.17(+2.18%) |
Jan 03, 2017 | 7.290 | 7.820 | 7.290 | 7.800 | 644,059 | +0.62(+8.64%) |
Dec 30, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.440 | 7.580 | 7.010 | 7.180 | 403,350 | -0.22(-2.97%) |
Dec 28, 2016 | 7.580 | 7.580 | 7.320 | 7.400 | 323,006 | -0.17(-2.25%) |
Dec 27, 2016 | 7.480 | 7.650 | 7.450 | 7.570 | 196,505 | +0.06(+0.80%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | +0.37(+5.18%) | |
Dec 22, 2016 | 7.280 | 7.390 | 6.960 | 7.140 | 303,919 | -0.15(-2.06%) |
Dec 21, 2016 | 7.590 | 7.600 | 7.280 | 7.290 | 223,712 | -0.25(-3.32%) |
Dec 20, 2016 | 7.650 | 7.805 | 7.490 | 7.540 | 314,204 | -0.10(-1.31%) |
Dec 19, 2016 | 7.740 | 7.970 | 7.590 | 7.640 | 285,443 | -0.10(-1.29%) |
Dec 16, 2016 | 7.810 | 7.980 | 7.700 | 7.740 | 449,429 | -0.03(-0.39%) |
Dec 15, 2016 | 7.640 | 7.780 | 7.550 | 7.770 | 284,817 | +0.11(+1.44%) |
Dec 14, 2016 | 7.730 | 7.830 | 7.550 | 7.660 | 206,770 | -0.07(-0.91%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.720 | 7.730 | 344,384 | -0.21(-2.64%) |
Dec 12, 2016 | 7.820 | 7.980 | 7.760 | 7.940 | 293,845 | +0.04(+0.51%) |
Dec 09, 2016 | 7.760 | 8.080 | 7.700 | 7.900 | 405,664 | +0.21(+2.73%) |
Dec 08, 2016 | 7.490 | 7.750 | 7.260 | 7.690 | 475,585 | +0.17(+2.26%) |
Dec 07, 2016 | 7.830 | 7.870 | 7.370 | 7.520 | 590,035 | -0.42(-5.29%) |
Dec 06, 2016 | 7.600 | 7.950 | 7.480 | 7.940 | 649,254 | +0.36(+4.75%) |
Dec 05, 2016 | 7.240 | 7.650 | 7.240 | 7.580 | 625,622 | +0.46(+6.46%) |
Dec 02, 2016 | 7.000 | 7.250 | 6.911 | 7.120 | 459,718 | +0.10(+1.42%) |
Dec 01, 2016 | 7.200 | 7.200 | 6.644 | 7.020 | 800,312 | -0.11(-1.54%) |
Nov 30, 2016 | 7.250 | 7.290 | 7.010 | 7.130 | 416,798 | -0.08(-1.11%) |
Nov 29, 2016 | 7.310 | 7.370 | 7.180 | 7.210 | 388,375 | -0.13(-1.77%) |
Nov 28, 2016 | 7.710 | 7.810 | 7.310 | 7.340 | 562,164 | -0.35(-4.55%) |
Nov 25, 2016 | 7.770 | 7.840 | 7.580 | 7.690 | 286,748 | -0.08(-1.03%) |
Nov 23, 2016 | 7.770 | 7.770 | 7.770 | 0 | +0.15(+1.97%) | |
Nov 22, 2016 | 7.740 | 7.840 | 7.500 | 7.620 | 738,640 | -0.17(-2.18%) |
Nov 21, 2016 | 7.590 | 7.930 | 7.580 | 7.790 | 434,319 | +0.24(+3.18%) |
Nov 18, 2016 | 7.500 | 7.580 | 7.290 | 7.550 | 586,616 | +0.13(+1.75%) |
Nov 17, 2016 | 7.450 | 7.520 | 7.280 | 7.420 | 497,811 | +0.02(+0.27%) |
Nov 16, 2016 | 7.750 | 7.840 | 7.360 | 7.400 | 556,408 | -0.54(-6.80%) |
Nov 15, 2016 | 7.890 | 8.010 | 7.550 | 7.940 | 546,061 | +0.00(+0.00%) |
Nov 14, 2016 | 7.960 | 8.100 | 7.860 | 7.940 | 413,101 | +0.01(+0.13%) |
Nov 11, 2016 | 7.540 | 8.070 | 7.451 | 7.930 | 501,748 | +0.31(+4.07%) |
Nov 10, 2016 | 8.310 | 8.400 | 7.750 | 7.620 | 741,495 | -0.36(-4.51%) |
Nov 09, 2016 | 7.730 | 8.240 | 7.730 | 7.980 | 599,200 | +0.41(+5.42%) |
Nov 08, 2016 | 7.400 | 7.720 | 7.325 | 7.570 | 332,380 | +0.10(+1.34%) |
Nov 07, 2016 | 7.280 | 7.742 | 7.261 | 7.470 | 565,283 | +0.17(+2.33%) |
Nov 04, 2016 | 7.440 | 7.750 | 6.930 | 7.300 | 1,205,031 | -0.28(-3.69%) |
Nov 03, 2016 | 7.870 | 7.960 | 7.500 | 7.580 | 491,280 | -0.30(-3.81%) |
Nov 02, 2016 | 8.080 | 8.093 | 7.840 | 7.880 | 367,874 | -0.18(-2.23%) |
Nov 01, 2016 | 8.100 | 8.280 | 7.880 | 8.060 | 457,129 | -0.04(-0.49%) |
Oct 31, 2016 | 8.310 | 8.390 | 7.960 | 8.100 | 405,500 | -0.17(-2.06%) |
Oct 28, 2016 | 8.440 | 8.600 | 8.260 | 8.270 | 256,053 | -0.22(-2.59%) |
Oct 27, 2016 | 8.850 | 8.920 | 8.380 | 8.490 | 349,752 | -0.33(-3.74%) |
Oct 26, 2016 | 8.780 | 8.870 | 8.690 | 8.820 | 318,502 | +0.00(+0.00%) |
Oct 25, 2016 | 8.820 | 8.900 | 8.660 | 8.820 | 263,994 | -0.04(-0.45%) |
Oct 24, 2016 | 8.910 | 8.990 | 8.760 | 8.860 | 313,097 | -0.03(-0.34%) |
Oct 21, 2016 | 9.080 | 9.150 | 8.820 | 8.890 | 303,301 | -0.21(-2.31%) |
Oct 20, 2016 | 8.750 | 9.230 | 8.750 | 9.100 | 489,984 | +0.33(+3.76%) |
Oct 19, 2016 | 8.930 | 9.020 | 8.560 | 8.770 | 411,784 | -0.14(-1.57%) |
Oct 18, 2016 | 8.710 | 9.010 | 8.660 | 8.910 | 401,266 | +0.30(+3.48%) |
Oct 17, 2016 | 8.450 | 8.700 | 8.270 | 8.610 | 581,325 | +0.08(+0.94%) |
Oct 14, 2016 | 9.110 | 9.141 | 8.530 | 8.530 | 837,993 | -0.50(-5.54%) |
Oct 13, 2016 | 8.940 | 9.160 | 8.920 | 9.030 | 575,464 | -0.06(-0.66%) |
Oct 12, 2016 | 9.370 | 9.510 | 9.010 | 9.090 | 570,398 | -0.31(-3.30%) |
Oct 11, 2016 | 9.610 | 9.680 | 9.120 | 9.400 | 528,521 | -0.30(-3.09%) |
Oct 10, 2016 | 9.440 | 9.900 | 9.440 | 9.700 | 403,477 | +0.34(+3.63%) |
Oct 07, 2016 | 9.650 | 9.740 | 9.100 | 9.360 | 650,927 | -0.30(-3.11%) |
Oct 06, 2016 | 10.07 | 10.08 | 9.470 | 9.660 | 868,446 | -0.38(-3.78%) |
Oct 05, 2016 | 10.39 | 10.50 | 9.820 | 10.04 | 1,006,265 | -0.26(-2.52%) |
Oct 04, 2016 | 10.43 | 10.58 | 10.11 | 10.30 | 1,075,729 | -0.09(-0.87%) |
Oct 03, 2016 | 9.360 | 10.73 | 9.310 | 10.39 | 2,664,265 | +1.03(+11.00%) |
Sep 30, 2016 | 9.000 | 9.390 | 8.900 | 9.360 | 842,982 | +0.45(+5.05%) |
Sep 29, 2016 | 9.350 | 9.400 | 8.900 | 8.910 | 670,803 | -0.48(-5.11%) |
Sep 28, 2016 | 9.080 | 9.480 | 9.035 | 9.390 | 731,975 | +0.29(+3.19%) |
Sep 27, 2016 | 8.940 | 9.210 | 8.920 | 9.100 | 618,321 | +0.17(+1.90%) |
Sep 26, 2016 | 9.280 | 9.330 | 8.900 | 8.930 | 601,083 | -0.35(-3.77%) |
Sep 23, 2016 | 9.400 | 9.710 | 9.220 | 9.280 | 763,368 | -0.13(-1.38%) |
Sep 22, 2016 | 9.220 | 9.490 | 9.125 | 9.410 | 827,118 | +0.28(+3.07%) |
Sep 21, 2016 | 9.140 | 9.220 | 8.830 | 9.130 | 542,870 | +0.01(+0.11%) |
Sep 20, 2016 | 9.210 | 9.330 | 9.070 | 9.120 | 325,862 | -0.05(-0.55%) |
Sep 19, 2016 | 9.240 | 9.420 | 9.070 | 9.170 | 432,964 | -0.02(-0.22%) |
Sep 16, 2016 | 9.080 | 9.350 | 9.070 | 9.190 | 512,794 | +0.03(+0.33%) |
Sep 15, 2016 | 8.940 | 9.160 | 8.890 | 9.160 | 591,735 | +0.17(+1.89%) |
Sep 14, 2016 | 8.870 | 9.100 | 8.810 | 8.990 | 561,674 | +0.19(+2.16%) |
Sep 13, 2016 | 9.150 | 9.200 | 8.670 | 8.800 | 657,642 | -0.41(-4.45%) |
Sep 12, 2016 | 8.910 | 9.220 | 8.600 | 9.210 | 702,692 | +0.08(+0.88%) |
Sep 09, 2016 | 9.790 | 9.860 | 9.095 | 9.130 | 753,698 | -0.67(-6.84%) |
Sep 08, 2016 | 9.270 | 9.899 | 9.220 | 9.800 | 1,122,152 | +0.52(+5.60%) |
Sep 07, 2016 | 9.330 | 9.330 | 9.050 | 9.280 | 771,019 | +0.03(+0.32%) |
Sep 06, 2016 | 9.000 | 9.250 | 8.961 | 9.250 | 680,902 | +0.44(+4.99%) |
Sep 02, 2016 | 9.040 | 8.810 | 8.810 | 8.810 | 377,800 | -0.11(-1.23%) |
Sep 01, 2016 | 8.920 | 9.028 | 8.730 | 8.920 | 503,544 | +0.05(+0.56%) |
Aug 31, 2016 | 9.170 | 9.180 | 8.620 | 8.870 | 808,273 | -0.36(-3.90%) |
Aug 30, 2016 | 9.400 | 9.440 | 9.140 | 9.230 | 630,096 | -0.13(-1.39%) |
Aug 29, 2016 | 9.080 | 9.430 | 9.010 | 9.360 | 846,107 | +0.29(+3.20%) |
Aug 26, 2016 | 9.090 | 9.189 | 8.900 | 9.070 | 602,892 | +0.03(+0.33%) |
Aug 25, 2016 | 9.000 | 9.280 | 8.940 | 9.040 | 862,107 | -0.03(-0.33%) |
Aug 24, 2016 | 9.410 | 9.440 | 8.935 | 9.070 | 1,157,877 | -0.34(-3.61%) |
Aug 23, 2016 | 9.250 | 9.550 | 9.140 | 9.410 | 689,468 | +0.16(+1.73%) |
Aug 22, 2016 | 9.160 | 9.290 | 8.960 | 9.250 | 777,359 | +0.14(+1.54%) |
Aug 19, 2016 | 9.130 | 9.250 | 8.810 | 9.110 | 1,125,025 | +0.06(+0.66%) |
Aug 18, 2016 | 8.910 | 9.220 | 8.790 | 9.050 | 908,277 | +0.09(+1.00%) |
Aug 17, 2016 | 8.990 | 9.055 | 8.680 | 8.960 | 848,500 | -0.02(-0.22%) |
Aug 16, 2016 | 9.750 | 9.750 | 8.960 | 8.980 | 2,093,334 | -0.43(-4.57%) |
Aug 15, 2016 | 9.520 | 9.650 | 9.300 | 9.410 | 777,708 | -0.08(-0.84%) |
Aug 12, 2016 | 8.990 | 9.652 | 8.990 | 9.490 | 1,161,562 | +0.53(+5.92%) |
Aug 11, 2016 | 9.370 | 9.385 | 8.930 | 8.960 | 1,759,032 | -0.34(-3.66%) |
Aug 10, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 1,104,203 | +0.08(+0.87%) |
Aug 09, 2016 | 8.500 | 9.485 | 8.500 | 9.220 | 1,682,293 | +0.67(+7.84%) |
Aug 08, 2016 | 8.540 | 8.650 | 8.420 | 8.550 | 1,047,227 | +0.09(+1.06%) |
Aug 05, 2016 | 8.700 | 8.940 | 8.330 | 8.460 | 2,037,671 | +0.49(+6.15%) |
Aug 04, 2016 | 8.150 | 8.200 | 7.790 | 7.970 | 1,008,302 | -0.03(-0.38%) |
Aug 03, 2016 | 7.700 | 8.500 | 7.570 | 8.000 | 1,506,101 | +0.38(+4.99%) |
Aug 02, 2016 | 7.440 | 7.735 | 7.430 | 7.620 | 578,730 | +0.12(+1.60%) |
Aug 01, 2016 | 7.610 | 7.720 | 7.360 | 7.500 | 544,416 | -0.09(-1.19%) |
Jul 29, 2016 | 7.330 | 7.724 | 7.200 | 7.590 | 910,376 | +0.25(+3.41%) |
Jul 28, 2016 | 6.810 | 7.370 | 6.790 | 7.340 | 609,173 | +0.49(+7.15%) |
Jul 27, 2016 | 6.500 | 6.850 | 6.460 | 6.850 | 688,592 | +0.37(+5.71%) |
Jul 26, 2016 | 6.440 | 6.540 | 6.350 | 6.480 | 421,548 | +0.03(+0.47%) |
Jul 25, 2016 | 6.540 | 6.572 | 6.350 | 6.450 | 341,699 | -0.07(-1.07%) |
Jul 22, 2016 | 6.550 | 6.590 | 6.343 | 6.520 | 376,720 | -0.05(-0.76%) |
Jul 21, 2016 | 6.750 | 6.820 | 6.510 | 6.570 | 349,699 | -0.19(-2.81%) |
Jul 20, 2016 | 6.490 | 6.850 | 6.400 | 6.760 | 524,749 | +0.29(+4.48%) |
Jul 19, 2016 | 6.700 | 6.755 | 6.360 | 6.470 | 446,334 | -0.23(-3.43%) |
Jul 18, 2016 | 6.760 | 6.840 | 6.670 | 6.700 | 301,708 | -0.04(-0.59%) |
Jul 15, 2016 | 6.800 | 6.890 | 6.680 | 6.740 | 274,023 | -0.05(-0.74%) |
Jul 14, 2016 | 6.980 | 6.980 | 6.710 | 6.790 | 215,723 | -0.12(-1.74%) |
Jul 13, 2016 | 7.120 | 7.150 | 6.810 | 6.910 | 278,332 | -0.12(-1.71%) |
Jul 12, 2016 | 6.980 | 7.130 | 6.870 | 7.030 | 240,245 | +0.14(+2.03%) |
Jul 11, 2016 | 7.060 | 7.080 | 6.870 | 6.890 | 246,854 | -0.11(-1.57%) |
Jul 08, 2016 | 6.730 | 7.050 | 6.690 | 7.000 | 423,294 | +0.31(+4.63%) |
Jul 07, 2016 | 6.620 | 6.800 | 6.427 | 6.690 | 323,230 | +0.24(+3.72%) |
Jul 05, 2016 | 6.410 | 6.560 | 6.290 | 6.450 | 255,052 | -0.01(-0.15%) |
Jul 01, 2016 | 6.330 | 6.460 | 6.460 | 6.460 | 398,400 | +0.14(+2.22%) |
Jun 30, 2016 | 6.500 | 6.610 | 6.180 | 6.320 | 583,332 | -0.17(-2.62%) |
Jun 29, 2016 | 6.160 | 6.520 | 6.020 | 6.490 | 514,565 | +0.42(+6.92%) |
Jun 28, 2016 | 5.960 | 6.260 | 5.950 | 6.070 | 544,662 | +0.21(+3.58%) |
Jun 27, 2016 | 5.980 | 6.120 | 5.760 | 5.860 | 658,844 | -0.26(-4.25%) |
Jun 24, 2016 | 6.000 | 6.125 | 5.750 | 6.120 | 1,254,955 | -0.12(-1.92%) |
Jun 23, 2016 | 6.060 | 6.280 | 5.930 | 6.240 | 619,910 | +0.27(+4.52%) |
Jun 22, 2016 | 6.150 | 6.300 | 5.930 | 5.970 | 408,576 | -0.16(-2.61%) |
Jun 21, 2016 | 6.160 | 6.180 | 5.880 | 6.130 | 391,629 | -0.01(-0.16%) |
Jun 20, 2016 | 6.100 | 6.390 | 5.920 | 6.140 | 302,284 | +0.13(+2.16%) |
Jun 17, 2016 | 6.400 | 6.485 | 5.980 | 6.010 | 538,622 | -0.43(-6.68%) |
Jun 16, 2016 | 6.500 | 6.585 | 6.060 | 6.440 | 503,938 | -0.12(-1.83%) |
Jun 15, 2016 | 6.520 | 6.905 | 6.476 | 6.560 | 320,318 | +0.10(+1.55%) |
Jun 14, 2016 | 6.500 | 6.720 | 6.230 | 6.460 | 392,119 | -0.06(-0.92%) |
Jun 13, 2016 | 6.610 | 6.960 | 6.520 | 6.520 | 358,718 | -0.18(-2.69%) |
Jun 10, 2016 | 7.020 | 7.020 | 6.600 | 6.700 | 475,254 | -0.40(-5.63%) |
Jun 09, 2016 | 7.380 | 7.450 | 7.060 | 7.100 | 425,937 | -0.30(-4.05%) |
Jun 08, 2016 | 7.300 | 7.500 | 7.190 | 7.400 | 371,097 | +0.10(+1.37%) |
Jun 07, 2016 | 7.350 | 7.450 | 7.260 | 7.300 | 300,230 | -0.16(-2.14%) |
Jun 06, 2016 | 7.400 | 7.500 | 7.160 | 7.460 | 375,376 | +0.07(+0.95%) |
Jun 03, 2016 | 7.580 | 7.580 | 7.210 | 7.390 | 551,150 | -0.17(-2.25%) |
Jun 02, 2016 | 7.170 | 7.660 | 7.067 | 7.560 | 823,738 | +0.36(+5.00%) |