Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.28 | 14.28 | 12.48 | 13.24 | 218,788 | -1.00(-7.02%) |
Jun 29, 2017 | 14.76 | 14.76 | 13.96 | 14.24 | 105,938 | -0.52(-3.52%) |
Jun 28, 2017 | 14.76 | 14.96 | 14.00 | 14.76 | 212,707 | -0.04(-0.27%) |
Jun 27, 2017 | 15.88 | 15.96 | 14.24 | 14.80 | 244,417 | -1.16(-7.27%) |
Jun 26, 2017 | 16.60 | 16.75 | 15.68 | 15.96 | 89,572 | -0.80(-4.77%) |
Jun 23, 2017 | 16.72 | 16.96 | 16.52 | 16.76 | 50,871 | +0.16(+0.96%) |
Jun 22, 2017 | 16.40 | 17.00 | 16.08 | 16.60 | 186,090 | +0.20(+1.22%) |
Jun 21, 2017 | 15.80 | 16.48 | 15.68 | 16.40 | 111,138 | +0.68(+4.33%) |
Jun 20, 2017 | 15.88 | 15.88 | 15.40 | 15.72 | 92,188 | -0.20(-1.26%) |
Jun 19, 2017 | 16.00 | 16.20 | 15.80 | 15.92 | 53,987 | -0.04(-0.25%) |
Jun 16, 2017 | 16.16 | 16.31 | 15.80 | 15.96 | 79,781 | -0.20(-1.24%) |
Jun 15, 2017 | 16.04 | 16.54 | 16.00 | 16.16 | 56,899 | -0.24(-1.46%) |
Jun 14, 2017 | 16.00 | 17.20 | 15.84 | 16.40 | 607,980 | +0.20(+1.23%) |
Jun 13, 2017 | 16.20 | 16.64 | 15.74 | 16.20 | 74,341 | +0.00(+0.00%) |
Jun 12, 2017 | 15.88 | 16.32 | 15.60 | 16.20 | 121,346 | +0.04(+0.25%) |
Jun 09, 2017 | 16.60 | 17.40 | 15.20 | 16.16 | 261,129 | -0.68(-4.04%) |
Jun 08, 2017 | 17.16 | 17.16 | 16.20 | 16.84 | 84,687 | -0.32(-1.86%) |
Jun 07, 2017 | 16.84 | 17.52 | 16.84 | 17.16 | 77,541 | +0.40(+2.39%) |
Jun 06, 2017 | 17.40 | 17.80 | 15.20 | 16.76 | 327,703 | -0.84(-4.77%) |
Jun 05, 2017 | 17.52 | 17.92 | 17.52 | 17.60 | 83,079 | -0.08(-0.45%) |
Jun 02, 2017 | 18.04 | 18.08 | 17.56 | 17.68 | 86,721 | -0.40(-2.21%) |
Jun 01, 2017 | 18.00 | 18.20 | 17.68 | 18.08 | 137,103 | +0.20(+1.12%) |
May 31, 2017 | 18.52 | 18.62 | 17.21 | 17.88 | 164,486 | -0.68(-3.66%) |
May 30, 2017 | 18.20 | 19.00 | 18.00 | 18.56 | 410,509 | +0.32(+1.75%) |
May 26, 2017 | 17.60 | 18.24 | 17.20 | 18.24 | 324,273 | +0.76(+4.35%) |
May 25, 2017 | 16.60 | 17.76 | 16.40 | 17.48 | 303,744 | +0.92(+5.56%) |
May 24, 2017 | 16.60 | 16.60 | 16.32 | 16.56 | 73,024 | +0.08(+0.49%) |
May 23, 2017 | 16.20 | 16.72 | 16.12 | 16.48 | 209,095 | +0.20(+1.23%) |
May 22, 2017 | 16.00 | 16.71 | 15.98 | 16.28 | 219,963 | +0.28(+1.75%) |
May 19, 2017 | 15.60 | 16.40 | 15.20 | 16.00 | 107,310 | +0.56(+3.63%) |
May 18, 2017 | 15.48 | 15.76 | 15.24 | 15.44 | 37,343 | -0.16(-1.03%) |
May 17, 2017 | 16.20 | 16.20 | 15.32 | 15.60 | 100,739 | -0.60(-3.70%) |
May 16, 2017 | 15.60 | 16.56 | 15.36 | 16.20 | 173,149 | +0.64(+4.11%) |
May 15, 2017 | 15.72 | 15.78 | 15.36 | 15.56 | 55,297 | -0.04(-0.26%) |
May 12, 2017 | 15.64 | 15.72 | 15.20 | 15.60 | 48,403 | -0.08(-0.51%) |
May 11, 2017 | 15.96 | 15.96 | 15.40 | 15.68 | 72,314 | -0.28(-1.75%) |
May 10, 2017 | 16.44 | 16.48 | 15.70 | 15.96 | 134,382 | -0.28(-1.72%) |
May 09, 2017 | 15.04 | 16.92 | 14.96 | 16.24 | 557,503 | +1.20(+7.98%) |
May 08, 2017 | 15.72 | 15.76 | 14.75 | 15.04 | 69,782 | -0.40(-2.59%) |
May 05, 2017 | 15.20 | 15.48 | 14.92 | 15.44 | 124,549 | +0.20(+1.31%) |
May 04, 2017 | 15.44 | 15.64 | 14.72 | 15.24 | 146,909 | -0.24(-1.55%) |
May 03, 2017 | 14.08 | 15.68 | 13.60 | 15.48 | 408,808 | +1.32(+9.32%) |
May 02, 2017 | 13.96 | 14.32 | 13.52 | 14.16 | 265,806 | +0.48(+3.51%) |
May 01, 2017 | 13.96 | 13.96 | 13.12 | 13.68 | 84,113 | +0.08(+0.59%) |
Apr 28, 2017 | 14.00 | 14.12 | 13.28 | 13.60 | 127,621 | -0.24(-1.73%) |
Apr 27, 2017 | 13.64 | 14.12 | 13.44 | 13.84 | 113,313 | +0.32(+2.37%) |
Apr 26, 2017 | 13.08 | 13.60 | 12.88 | 13.52 | 51,123 | +0.36(+2.74%) |
Apr 25, 2017 | 13.36 | 13.64 | 13.04 | 13.16 | 79,036 | -0.24(-1.79%) |
Apr 24, 2017 | 13.20 | 13.88 | 13.20 | 13.40 | 69,671 | +0.04(+0.30%) |
Apr 21, 2017 | 12.76 | 13.60 | 12.47 | 13.36 | 145,213 | +0.76(+6.03%) |
Apr 20, 2017 | 12.44 | 12.80 | 12.40 | 12.60 | 38,109 | +0.20(+1.61%) |
Apr 19, 2017 | 11.96 | 12.44 | 11.88 | 12.40 | 23,560 | +0.36(+2.99%) |
Apr 18, 2017 | 12.32 | 12.32 | 11.64 | 12.04 | 54,508 | -0.40(-3.22%) |
Apr 17, 2017 | 12.64 | 12.73 | 12.28 | 12.44 | 26,798 | -0.20(-1.58%) |
Apr 13, 2017 | 12.76 | 12.92 | 12.44 | 12.64 | 45,004 | -0.24(-1.86%) |
Apr 12, 2017 | 12.40 | 12.92 | 12.20 | 12.88 | 130,555 | +0.00(+0.00%) |
Apr 11, 2017 | 10.92 | 13.16 | 10.60 | 12.88 | 623,412 | +1.92(+17.52%) |
Apr 10, 2017 | 11.04 | 11.12 | 10.88 | 10.96 | 22,074 | +0.00(+0.00%) |
Apr 07, 2017 | 11.04 | 11.12 | 10.92 | 10.96 | 12,792 | +0.00(+0.00%) |
Apr 06, 2017 | 10.84 | 11.00 | 10.62 | 10.96 | 17,786 | +0.12(+1.11%) |
Apr 05, 2017 | 11.08 | 11.40 | 10.68 | 10.84 | 47,679 | -0.32(-2.87%) |
Apr 04, 2017 | 10.80 | 11.24 | 10.72 | 11.16 | 49,946 | +0.20(+1.82%) |
Apr 03, 2017 | 11.04 | 11.16 | 10.88 | 10.96 | 20,296 | -0.04(-0.36%) |
Mar 31, 2017 | 11.08 | 11.08 | 10.80 | 11.00 | 50,423 | -0.12(-1.08%) |
Mar 30, 2017 | 11.12 | 11.28 | 10.92 | 11.12 | 36,774 | +0.20(+1.83%) |
Mar 29, 2017 | 10.76 | 11.16 | 10.76 | 10.92 | 72,794 | +0.08(+0.74%) |
Mar 28, 2017 | 10.72 | 11.16 | 10.72 | 10.84 | 17,059 | +0.04(+0.37%) |
Mar 27, 2017 | 10.48 | 10.92 | 10.32 | 10.80 | 19,989 | +0.20(+1.89%) |
Mar 24, 2017 | 10.48 | 10.92 | 10.46 | 10.60 | 15,476 | +0.20(+1.92%) |
Mar 23, 2017 | 10.48 | 10.52 | 10.40 | 10.40 | 26,643 | -0.12(-1.14%) |
Mar 22, 2017 | 10.60 | 10.64 | 10.44 | 10.52 | 23,894 | -0.04(-0.38%) |
Mar 21, 2017 | 10.92 | 10.92 | 10.56 | 10.56 | 40,824 | -0.32(-2.94%) |
Mar 20, 2017 | 10.68 | 10.92 | 10.68 | 10.88 | 33,126 | +0.16(+1.49%) |
Mar 17, 2017 | 10.56 | 10.76 | 10.44 | 10.72 | 21,030 | +0.12(+1.13%) |
Mar 16, 2017 | 10.92 | 11.03 | 10.52 | 10.60 | 42,434 | -0.28(-2.57%) |
Mar 15, 2017 | 11.44 | 11.44 | 10.40 | 10.88 | 92,343 | -0.56(-4.90%) |
Mar 14, 2017 | 11.80 | 11.80 | 11.20 | 11.44 | 41,919 | -0.36(-3.05%) |
Mar 13, 2017 | 11.80 | 11.80 | 11.44 | 11.80 | 66,905 | +0.16(+1.37%) |
Mar 10, 2017 | 11.28 | 11.72 | 11.08 | 11.64 | 33,335 | +0.36(+3.19%) |
Mar 09, 2017 | 10.80 | 11.60 | 10.64 | 11.28 | 133,719 | +0.40(+3.68%) |
Mar 08, 2017 | 10.80 | 11.00 | 10.60 | 10.88 | 24,801 | +0.00(+0.00%) |
Mar 07, 2017 | 10.92 | 11.20 | 10.68 | 10.88 | 19,782 | +0.00(+0.00%) |
Mar 06, 2017 | 10.80 | 11.04 | 10.60 | 10.88 | 52,143 | -0.12(-1.09%) |
Mar 03, 2017 | 10.60 | 11.24 | 10.52 | 11.00 | 87,828 | +0.28(+2.61%) |
Mar 02, 2017 | 10.64 | 10.72 | 10.44 | 10.72 | 58,809 | +0.08(+0.75%) |
Mar 01, 2017 | 11.00 | 11.00 | 10.44 | 10.64 | 49,135 | -0.20(-1.85%) |
Feb 28, 2017 | 11.04 | 11.04 | 10.64 | 10.84 | 67,517 | -0.40(-3.56%) |
Feb 27, 2017 | 11.76 | 11.76 | 10.88 | 11.24 | 100,328 | -0.52(-4.42%) |
Feb 24, 2017 | 11.24 | 12.08 | 11.20 | 11.76 | 276,027 | +0.64(+5.76%) |
Feb 23, 2017 | 10.60 | 11.20 | 10.60 | 11.12 | 64,765 | +0.44(+4.12%) |
Feb 22, 2017 | 10.20 | 10.80 | 10.20 | 10.68 | 69,231 | +0.48(+4.71%) |
Feb 21, 2017 | 9.760 | 10.20 | 9.720 | 10.20 | 64,218 | +0.48(+4.94%) |
Feb 17, 2017 | 9.720 | 9.720 | 9.720 | 0 | -0.20(-2.02%) | |
Feb 16, 2017 | 9.920 | 9.920 | 9.760 | 9.920 | 15,939 | +0.16(+1.64%) |
Feb 15, 2017 | 10.16 | 10.23 | 9.600 | 9.760 | 75,456 | -0.40(-3.94%) |
Feb 14, 2017 | 9.800 | 10.16 | 9.000 | 10.16 | 111,768 | +0.56(+5.83%) |
Feb 13, 2017 | 9.720 | 9.800 | 9.520 | 9.600 | 62,745 | +0.08(+0.84%) |
Feb 10, 2017 | 9.400 | 9.720 | 9.400 | 9.520 | 30,515 | +0.08(+0.85%) |
Feb 09, 2017 | 9.600 | 9.866 | 9.400 | 9.440 | 36,162 | -0.12(-1.26%) |
Feb 08, 2017 | 9.120 | 9.680 | 9.080 | 9.560 | 34,357 | +0.40(+4.37%) |
Feb 07, 2017 | 9.560 | 9.600 | 9.000 | 9.160 | 48,328 | -0.40(-4.18%) |
Feb 06, 2017 | 10.08 | 10.08 | 9.400 | 9.560 | 70,911 | -0.40(-4.02%) |
Feb 03, 2017 | 10.12 | 10.36 | 9.800 | 9.960 | 57,279 | -0.16(-1.58%) |
Feb 02, 2017 | 10.28 | 10.33 | 10.08 | 10.12 | 26,926 | -0.12(-1.17%) |
Feb 01, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 18,292 | -0.12(-1.16%) |
Jan 31, 2017 | 10.20 | 10.40 | 10.04 | 10.36 | 38,711 | +0.20(+1.97%) |
Jan 30, 2017 | 10.40 | 10.40 | 9.800 | 10.16 | 92,245 | -0.04(-0.39%) |
Jan 27, 2017 | 9.760 | 10.31 | 9.640 | 10.20 | 78,141 | +0.56(+5.81%) |
Jan 26, 2017 | 9.640 | 9.760 | 9.600 | 9.640 | 14,891 | +0.04(+0.42%) |
Jan 25, 2017 | 9.760 | 9.996 | 9.560 | 9.600 | 55,652 | -0.20(-2.04%) |
Jan 24, 2017 | 9.280 | 9.840 | 9.240 | 9.800 | 40,949 | +0.56(+6.06%) |
Jan 23, 2017 | 9.360 | 9.574 | 9.200 | 9.240 | 42,561 | -0.04(-0.43%) |
Jan 20, 2017 | 9.200 | 9.280 | 9.120 | 9.280 | 43,401 | +0.08(+0.87%) |
Jan 19, 2017 | 9.800 | 9.800 | 9.240 | 9.200 | 54,120 | -0.40(-4.17%) |
Jan 18, 2017 | 9.840 | 9.956 | 9.600 | 9.600 | 52,001 | -0.24(-2.44%) |
Jan 17, 2017 | 9.840 | 10.08 | 9.760 | 9.840 | 105,062 | +0.08(+0.82%) |
Jan 13, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.16(+1.67%) | |
Jan 12, 2017 | 9.280 | 9.756 | 9.000 | 9.600 | 100,210 | +0.52(+5.73%) |
Jan 11, 2017 | 8.680 | 9.080 | 8.640 | 9.080 | 150,932 | +0.44(+5.09%) |
Jan 10, 2017 | 8.800 | 8.860 | 8.600 | 8.640 | 59,413 | -0.04(-0.46%) |
Jan 09, 2017 | 8.400 | 8.720 | 8.400 | 8.680 | 55,441 | +0.16(+1.88%) |
Jan 06, 2017 | 8.400 | 8.600 | 8.240 | 8.520 | 55,845 | +0.32(+3.90%) |
Jan 05, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 23,862 | +0.00(+0.00%) |
Jan 04, 2017 | 7.880 | 8.360 | 7.800 | 8.200 | 53,323 | +0.52(+6.77%) |
Jan 03, 2017 | 7.800 | 7.800 | 7.480 | 7.680 | 18,852 | +0.20(+2.67%) |
Dec 30, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.20(+2.75%) | |
Dec 29, 2016 | 7.360 | 7.360 | 6.840 | 7.280 | 99,040 | +0.00(+0.00%) |
Dec 28, 2016 | 7.280 | 7.320 | 7.200 | 7.280 | 6,900 | +0.00(+0.00%) |
Dec 27, 2016 | 7.120 | 7.320 | 7.120 | 7.280 | 7,764 | +0.16(+2.25%) |
Dec 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | -0.04(-0.56%) | |
Dec 22, 2016 | 7.360 | 7.360 | 7.080 | 7.160 | 19,527 | -0.20(-2.72%) |
Dec 21, 2016 | 7.360 | 7.400 | 7.200 | 7.360 | 70,012 | +0.00(+0.00%) |
Dec 20, 2016 | 7.360 | 7.400 | 7.040 | 7.360 | 25,604 | +0.04(+0.58%) |
Dec 19, 2016 | 7.080 | 7.400 | 7.040 | 7.317 | 12,553 | +0.32(+4.53%) |
Dec 16, 2016 | 7.040 | 7.400 | 7.000 | 7.000 | 27,152 | -0.08(-1.14%) |
Dec 15, 2016 | 6.920 | 7.280 | 6.840 | 7.080 | 14,410 | +0.20(+2.91%) |
Dec 14, 2016 | 6.920 | 7.240 | 6.600 | 6.880 | 117,724 | -0.04(-0.58%) |
Dec 13, 2016 | 7.200 | 7.200 | 6.880 | 6.920 | 53,299 | -0.04(-0.57%) |
Dec 12, 2016 | 7.040 | 7.096 | 6.960 | 6.960 | 55,845 | -0.12(-1.69%) |
Dec 09, 2016 | 7.080 | 7.200 | 6.980 | 7.080 | 43,205 | +0.04(+0.57%) |
Dec 08, 2016 | 7.160 | 7.160 | 7.040 | 7.040 | 31,952 | -0.08(-1.12%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.080 | 7.120 | 24,143 | +0.08(+1.14%) |
Dec 06, 2016 | 7.000 | 7.200 | 7.000 | 7.040 | 17,997 | +0.12(+1.73%) |
Dec 05, 2016 | 7.360 | 7.360 | 6.920 | 6.920 | 191,400 | -0.20(-2.81%) |
Dec 02, 2016 | 7.360 | 7.520 | 7.040 | 7.120 | 55,395 | -0.32(-4.30%) |
Dec 01, 2016 | 7.600 | 7.720 | 7.160 | 7.440 | 45,620 | -0.28(-3.63%) |
Nov 30, 2016 | 8.040 | 8.200 | 7.640 | 7.720 | 20,230 | -0.24(-3.02%) |
Nov 29, 2016 | 8.160 | 8.160 | 7.960 | 7.960 | 30,539 | -0.24(-2.93%) |
Nov 28, 2016 | 8.120 | 8.200 | 7.920 | 8.200 | 21,952 | +0.20(+2.50%) |
Nov 25, 2016 | 8.000 | 8.144 | 8.000 | 8.000 | 2,323 | -0.04(-0.50%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) | |
Nov 22, 2016 | 8.040 | 8.280 | 8.000 | 8.000 | 26,092 | -0.08(-0.99%) |
Nov 21, 2016 | 8.000 | 8.360 | 7.960 | 8.080 | 29,934 | +0.08(+1.00%) |
Nov 18, 2016 | 7.826 | 8.072 | 7.800 | 8.000 | 12,845 | +0.16(+2.04%) |
Nov 17, 2016 | 7.960 | 7.971 | 7.800 | 7.840 | 9,753 | +0.00(+0.00%) |
Nov 16, 2016 | 7.800 | 8.000 | 7.788 | 7.840 | 71,272 | +0.04(+0.51%) |
Nov 15, 2016 | 7.760 | 7.960 | 7.600 | 7.800 | 17,091 | +0.12(+1.56%) |
Nov 14, 2016 | 7.840 | 7.840 | 7.600 | 7.680 | 8,100 | -0.04(-0.52%) |
Nov 11, 2016 | 7.440 | 7.960 | 7.440 | 7.720 | 8,280 | +0.20(+2.66%) |
Nov 10, 2016 | 7.920 | 7.978 | 7.440 | 7.520 | 26,190 | -0.24(-3.09%) |
Nov 09, 2016 | 7.400 | 8.040 | 7.320 | 7.760 | 42,481 | +0.16(+2.11%) |
Nov 08, 2016 | 7.455 | 7.760 | 7.240 | 7.600 | 12,752 | +0.08(+1.06%) |
Nov 07, 2016 | 7.840 | 7.884 | 7.440 | 7.520 | 13,074 | -0.16(-2.08%) |
Nov 04, 2016 | 8.000 | 8.066 | 7.440 | 7.680 | 11,501 | -0.32(-4.00%) |
Nov 03, 2016 | 7.760 | 8.120 | 7.720 | 8.000 | 11,408 | +0.24(+3.09%) |
Nov 02, 2016 | 8.000 | 8.120 | 7.480 | 7.760 | 43,811 | -0.32(-3.96%) |
Nov 01, 2016 | 8.160 | 8.280 | 8.000 | 8.080 | 54,638 | -0.08(-0.98%) |
Oct 31, 2016 | 7.720 | 8.240 | 7.400 | 8.160 | 69,548 | +0.68(+9.09%) |
Oct 28, 2016 | 7.600 | 7.740 | 7.200 | 7.480 | 46,283 | +0.04(+0.54%) |
Oct 27, 2016 | 7.800 | 8.120 | 7.440 | 7.440 | 100,267 | +0.36(+5.08%) |
Oct 26, 2016 | 7.160 | 7.320 | 6.886 | 7.080 | 41,352 | +0.00(+0.00%) |
Oct 25, 2016 | 7.320 | 7.520 | 7.000 | 7.080 | 25,028 | -0.12(-1.67%) |
Oct 24, 2016 | 6.960 | 7.320 | 6.960 | 7.200 | 33,158 | +0.32(+4.65%) |
Oct 21, 2016 | 6.920 | 7.000 | 6.800 | 6.880 | 8,180 | +0.00(+0.00%) |
Oct 20, 2016 | 7.000 | 7.000 | 6.880 | 6.880 | 8,373 | -0.08(-1.15%) |
Oct 19, 2016 | 7.000 | 7.240 | 6.840 | 6.960 | 23,470 | +0.04(+0.58%) |
Oct 18, 2016 | 7.040 | 7.171 | 6.880 | 6.920 | 9,618 | -0.08(-1.14%) |
Oct 17, 2016 | 7.040 | 7.260 | 6.920 | 7.000 | 27,085 | +0.08(+1.16%) |
Oct 14, 2016 | 7.120 | 7.380 | 6.920 | 6.920 | 37,570 | -0.24(-3.36%) |
Oct 13, 2016 | 6.800 | 7.208 | 6.800 | 7.160 | 41,076 | +0.24(+3.47%) |
Oct 12, 2016 | 7.200 | 7.300 | 6.920 | 6.920 | 6,168 | -0.20(-2.81%) |
Oct 11, 2016 | 7.320 | 7.580 | 7.080 | 7.120 | 12,020 | -0.28(-3.78%) |
Oct 10, 2016 | 7.280 | 7.480 | 6.800 | 7.400 | 27,870 | +0.24(+3.35%) |
Oct 07, 2016 | 7.440 | 7.440 | 7.160 | 7.160 | 12,295 | -0.16(-2.19%) |
Oct 06, 2016 | 7.280 | 7.360 | 6.800 | 7.320 | 13,826 | +0.12(+1.67%) |
Oct 05, 2016 | 7.640 | 7.640 | 6.960 | 7.200 | 38,608 | +0.16(+2.27%) |
Oct 04, 2016 | 6.720 | 7.160 | 6.720 | 7.040 | 58,828 | +0.36(+5.39%) |
Oct 03, 2016 | 7.320 | 7.540 | 6.600 | 6.680 | 57,467 | -0.40(-5.65%) |
Sep 30, 2016 | 6.671 | 7.120 | 6.640 | 7.080 | 94,135 | +0.32(+4.73%) |
Sep 29, 2016 | 6.720 | 6.920 | 6.600 | 6.760 | 19,565 | +0.16(+2.42%) |
Sep 28, 2016 | 6.880 | 6.880 | 6.480 | 6.600 | 65,425 | +0.00(+0.00%) |
Sep 27, 2016 | 6.680 | 6.800 | 6.560 | 6.600 | 18,357 | +0.00(+0.00%) |
Sep 26, 2016 | 6.720 | 6.720 | 6.480 | 6.600 | 73,262 | -0.08(-1.20%) |
Sep 23, 2016 | 6.800 | 6.800 | 6.640 | 6.680 | 31,893 | -0.12(-1.76%) |
Sep 22, 2016 | 6.800 | 7.120 | 6.600 | 6.800 | 29,299 | +0.00(+0.00%) |
Sep 21, 2016 | 7.000 | 7.080 | 6.560 | 6.800 | 41,691 | -0.24(-3.41%) |
Sep 20, 2016 | 7.000 | 7.280 | 6.880 | 7.040 | 105,033 | +0.24(+3.53%) |
Sep 19, 2016 | 6.760 | 6.960 | 6.720 | 6.800 | 47,951 | +0.00(+0.00%) |
Sep 16, 2016 | 6.880 | 7.200 | 6.640 | 6.800 | 95,680 | -0.04(-0.58%) |
Sep 15, 2016 | 6.400 | 7.000 | 6.400 | 6.840 | 295,821 | -0.76(-10.00%) |
Sep 14, 2016 | 8.120 | 8.320 | 7.520 | 7.600 | 25,867 | -0.52(-6.40%) |
Sep 13, 2016 | 8.200 | 8.600 | 8.000 | 8.120 | 25,969 | +0.20(+2.53%) |
Sep 12, 2016 | 7.960 | 8.000 | 7.720 | 7.920 | 13,151 | +0.04(+0.51%) |
Sep 09, 2016 | 8.440 | 8.640 | 7.800 | 7.880 | 24,325 | -0.80(-9.22%) |
Sep 08, 2016 | 8.720 | 8.880 | 8.560 | 8.680 | 7,921 | +0.01(+0.13%) |
Sep 07, 2016 | 8.800 | 9.196 | 8.600 | 8.669 | 19,503 | +0.03(+0.33%) |
Sep 06, 2016 | 7.640 | 9.280 | 7.480 | 8.640 | 78,591 | +1.12(+14.89%) |
Sep 02, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 18,000 | +0.16(+2.17%) |
Sep 01, 2016 | 7.360 | 7.520 | 7.240 | 7.360 | 16,315 | +0.04(+0.55%) |
Aug 31, 2016 | 7.200 | 7.480 | 7.200 | 7.320 | 13,016 | +0.13(+1.78%) |
Aug 30, 2016 | 7.515 | 7.515 | 7.160 | 7.192 | 6,015 | -0.09(-1.21%) |
Aug 29, 2016 | 7.360 | 7.520 | 7.220 | 7.280 | 9,211 | +0.12(+1.68%) |
Aug 26, 2016 | 6.960 | 7.160 | 6.960 | 7.160 | 1,046 | +0.20(+2.87%) |
Aug 25, 2016 | 7.040 | 7.280 | 6.880 | 6.960 | 13,659 | +0.08(+1.16%) |
Aug 24, 2016 | 6.800 | 7.080 | 6.640 | 6.880 | 3,864 | +0.04(+0.58%) |
Aug 23, 2016 | 6.800 | 6.920 | 6.626 | 6.840 | 7,992 | +0.12(+1.79%) |
Aug 22, 2016 | 6.720 | 7.040 | 6.440 | 6.720 | 9,199 | +0.08(+1.20%) |
Aug 19, 2016 | 6.720 | 6.800 | 6.480 | 6.640 | 26,621 | -0.28(-4.05%) |
Aug 18, 2016 | 7.060 | 7.200 | 6.800 | 6.920 | 4,510 | +0.00(+0.00%) |
Aug 17, 2016 | 6.600 | 7.000 | 6.600 | 6.920 | 10,959 | +0.08(+1.17%) |
Aug 16, 2016 | 7.440 | 7.440 | 6.720 | 6.840 | 40,130 | -0.56(-7.57%) |
Aug 15, 2016 | 7.400 | 7.778 | 7.360 | 7.400 | 15,219 | -0.08(-1.07%) |
Aug 12, 2016 | 7.400 | 7.600 | 7.360 | 7.480 | 17,042 | -0.11(-1.49%) |
Aug 11, 2016 | 7.560 | 7.880 | 7.400 | 7.593 | 12,858 | +0.03(+0.44%) |
Aug 10, 2016 | 7.640 | 7.720 | 7.440 | 7.560 | 10,806 | -0.20(-2.58%) |
Aug 09, 2016 | 7.880 | 7.880 | 7.600 | 7.760 | 2,284 | -0.04(-0.51%) |
Aug 08, 2016 | 7.720 | 7.996 | 7.720 | 7.800 | 6,083 | +0.24(+3.17%) |
Aug 05, 2016 | 7.800 | 8.080 | 7.440 | 7.560 | 26,340 | -0.32(-4.06%) |
Aug 04, 2016 | 7.760 | 8.000 | 7.520 | 7.880 | 6,984 | +0.24(+3.14%) |
Aug 03, 2016 | 8.000 | 8.360 | 7.550 | 7.640 | 11,467 | -0.36(-4.50%) |
Aug 02, 2016 | 8.320 | 8.560 | 7.640 | 8.000 | 28,688 | -0.12(-1.48%) |
Aug 01, 2016 | 7.880 | 8.640 | 7.444 | 8.120 | 27,283 | +0.40(+5.18%) |
Jul 29, 2016 | 7.680 | 7.880 | 7.400 | 7.720 | 13,534 | +0.24(+3.21%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.240 | 7.480 | 29,302 | -0.60(-7.40%) |
Jul 27, 2016 | 8.040 | 8.280 | 8.000 | 8.078 | 9,287 | +0.04(+0.47%) |
Jul 26, 2016 | 7.884 | 8.080 | 7.800 | 8.040 | 13,310 | -0.04(-0.50%) |
Jul 25, 2016 | 8.200 | 8.560 | 8.000 | 8.080 | 15,127 | -0.08(-0.98%) |
Jul 22, 2016 | 8.040 | 8.240 | 7.800 | 8.160 | 23,315 | +0.20(+2.51%) |
Jul 21, 2016 | 8.280 | 8.440 | 7.933 | 7.960 | 34,281 | -0.40(-4.78%) |
Jul 20, 2016 | 8.160 | 8.480 | 8.160 | 8.360 | 14,217 | +0.08(+0.97%) |
Jul 19, 2016 | 8.680 | 8.680 | 8.200 | 8.280 | 6,912 | -0.16(-1.90%) |
Jul 18, 2016 | 8.440 | 8.600 | 8.440 | 8.440 | 2,726 | -0.04(-0.47%) |
Jul 15, 2016 | 8.600 | 8.640 | 8.000 | 8.480 | 15,618 | -0.20(-2.30%) |
Jul 14, 2016 | 8.956 | 8.960 | 8.640 | 8.680 | 22,273 | -0.16(-1.81%) |
Jul 13, 2016 | 9.040 | 9.200 | 8.600 | 8.840 | 19,491 | -0.68(-7.14%) |
Jul 12, 2016 | 9.640 | 9.880 | 9.400 | 9.520 | 14,130 | +0.36(+3.93%) |
Jul 11, 2016 | 8.600 | 9.840 | 8.600 | 9.160 | 37,597 | +0.44(+5.05%) |
Jul 08, 2016 | 8.633 | 8.720 | 8.480 | 8.720 | 1,330 | +0.28(+3.32%) |
Jul 07, 2016 | 8.440 | 8.640 | 8.358 | 8.440 | 4,445 | +0.08(+0.96%) |
Jul 06, 2016 | 8.000 | 8.600 | 7.960 | 8.360 | 36,661 | +0.36(+4.51%) |
Jul 05, 2016 | 8.400 | 8.400 | 7.960 | 8.000 | 4,114 | -0.32(-3.85%) |