Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.750 | 4.800 | 4.625 | 4.750 | 128,151 | +0.05(+1.06%) |
Jul 28, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 182,437 | -0.05(-1.05%) |
Jul 27, 2017 | 5.050 | 5.100 | 4.750 | 4.750 | 79,160 | -0.35(-6.86%) |
Jul 26, 2017 | 5.000 | 5.150 | 4.900 | 5.100 | 94,138 | +0.15(+3.03%) |
Jul 25, 2017 | 5.050 | 5.200 | 4.939 | 4.950 | 126,497 | -0.10(-1.98%) |
Jul 24, 2017 | 4.750 | 5.050 | 4.700 | 5.050 | 147,144 | +0.30(+6.32%) |
Jul 21, 2017 | 4.650 | 4.900 | 4.650 | 4.750 | 162,407 | +0.15(+3.26%) |
Jul 20, 2017 | 5.090 | 4.600 | 4.600 | 206,948 | -0.35(-7.07%) | |
Jul 19, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 179,854 | +0.25(+5.32%) |
Jul 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 183,237 | -0.20(-4.08%) |
Jul 17, 2017 | 4.950 | 5.050 | 4.850 | 4.900 | 120,636 | +0.00(+0.00%) |
Jul 14, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 142,782 | +0.00(+0.00%) |
Jul 13, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 188,389 | +0.05(+1.03%) |
Jul 12, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 157,644 | +0.05(+1.04%) |
Jul 11, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 161,183 | -0.20(-4.00%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 298,615 | -0.05(-0.99%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 108,739 | +0.00(+0.00%) |
Jul 06, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 323,439 | +0.00(+0.00%) |
Jul 05, 2017 | 5.100 | 5.175 | 5.000 | 5.050 | 160,269 | +0.00(+0.00%) |
Jul 03, 2017 | 5.100 | 5.300 | 5.000 | 5.050 | 122,893 | -0.05(-0.98%) |
Jun 30, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 129,739 | +0.00(+0.00%) |
Jun 29, 2017 | 5.200 | 5.300 | 5.050 | 5.100 | 205,090 | -0.10(-1.92%) |
Jun 28, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 380,386 | -0.20(-3.70%) |
Jun 27, 2017 | 5.800 | 5.850 | 5.400 | 5.400 | 206,528 | -0.35(-6.09%) |
Jun 26, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 337,638 | +0.30(+5.50%) |
Jun 23, 2017 | 5.900 | 5.400 | 5.450 | 2,000,189 | -0.10(-1.80%) | |
Jun 22, 2017 | 5.700 | 6.050 | 5.500 | 5.550 | 344,662 | -0.10(-1.77%) |
Jun 21, 2017 | 5.300 | 5.700 | 5.200 | 5.650 | 192,505 | +0.40(+7.62%) |
Jun 20, 2017 | 5.250 | 5.352 | 5.100 | 5.250 | 223,526 | +0.05(+0.96%) |
Jun 19, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 315,278 | +0.15(+2.97%) |
Jun 16, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 361,540 | -0.10(-1.94%) |
Jun 15, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 187,194 | -0.05(-0.96%) |
Jun 14, 2017 | 5.050 | 5.250 | 5.000 | 5.200 | 166,188 | +0.15(+2.97%) |
Jun 13, 2017 | 5.000 | 5.100 | 4.900 | 5.050 | 87,577 | +0.10(+2.02%) |
Jun 12, 2017 | 5.200 | 5.208 | 4.950 | 4.950 | 154,505 | -0.30(-5.71%) |
Jun 09, 2017 | 4.950 | 5.450 | 4.900 | 5.250 | 309,049 | +0.25(+5.00%) |
Jun 08, 2017 | 4.950 | 5.000 | 4.800 | 5.000 | 82,150 | +0.15(+3.09%) |
Jun 07, 2017 | 4.950 | 5.100 | 4.850 | 4.850 | 91,758 | +0.00(+0.00%) |
Jun 06, 2017 | 4.700 | 4.975 | 4.700 | 4.850 | 108,947 | +0.02(+0.52%) |
Jun 05, 2017 | 5.050 | 5.050 | 4.800 | 4.825 | 165,912 | -0.27(-5.39%) |
Jun 02, 2017 | 5.200 | 5.250 | 5.050 | 5.100 | 106,400 | -0.10(-1.92%) |
Jun 01, 2017 | 5.150 | 5.300 | 5.150 | 5.200 | 180,174 | +0.00(+0.00%) |
May 31, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 118,754 | +0.00(+0.00%) |
May 30, 2017 | 5.350 | 5.350 | 5.050 | 5.200 | 209,843 | -0.15(-2.80%) |
May 26, 2017 | 5.400 | 5.500 | 5.150 | 5.350 | 166,816 | -0.10(-1.83%) |
May 25, 2017 | 5.400 | 5.600 | 5.280 | 5.450 | 171,620 | +0.10(+1.87%) |
May 24, 2017 | 5.300 | 5.400 | 5.250 | 5.350 | 104,464 | +0.00(+0.00%) |
May 23, 2017 | 5.450 | 5.450 | 5.250 | 5.350 | 75,514 | -0.05(-0.93%) |
May 22, 2017 | 5.200 | 5.400 | 5.200 | 5.400 | 110,496 | +0.15(+2.86%) |
May 19, 2017 | 5.150 | 5.300 | 5.100 | 5.250 | 157,523 | +0.15(+2.94%) |
May 18, 2017 | 5.450 | 5.500 | 5.000 | 5.100 | 211,692 | -0.35(-6.42%) |
May 17, 2017 | 5.700 | 5.700 | 5.425 | 5.450 | 117,770 | -0.35(-6.03%) |
May 16, 2017 | 5.850 | 5.850 | 5.550 | 5.800 | 92,205 | +0.00(+0.00%) |
May 15, 2017 | 5.850 | 5.900 | 5.550 | 5.800 | 201,553 | +0.00(+0.00%) |
May 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 120,099 | +0.15(+2.65%) |
May 11, 2017 | 5.750 | 5.900 | 5.250 | 5.650 | 278,451 | -0.30(-5.04%) |
May 10, 2017 | 5.950 | 6.050 | 5.850 | 5.950 | 152,452 | +0.00(+0.00%) |
May 09, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 115,160 | +0.10(+1.71%) |
May 08, 2017 | 5.700 | 5.950 | 5.625 | 5.850 | 107,856 | +0.10(+1.74%) |
May 05, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 75,913 | +0.05(+0.88%) |
May 04, 2017 | 5.700 | 5.750 | 5.600 | 5.700 | 105,838 | +0.00(+0.00%) |
May 03, 2017 | 5.650 | 5.750 | 5.600 | 5.700 | 125,357 | +0.10(+1.79%) |
May 02, 2017 | 5.750 | 6.000 | 5.600 | 5.600 | 74,512 | -0.20(-3.45%) |
May 01, 2017 | 5.600 | 5.950 | 5.600 | 5.800 | 135,934 | +0.20(+3.57%) |
Apr 28, 2017 | 5.750 | 5.800 | 5.450 | 5.600 | 219,328 | -0.15(-2.61%) |
Apr 27, 2017 | 5.950 | 5.950 | 5.750 | 5.750 | 119,368 | -0.15(-2.54%) |
Apr 26, 2017 | 5.850 | 5.900 | 5.750 | 5.900 | 187,801 | +0.05(+0.85%) |
Apr 25, 2017 | 5.750 | 5.850 | 5.650 | 5.850 | 243,916 | +0.15(+2.63%) |
Apr 24, 2017 | 5.650 | 5.900 | 5.600 | 5.700 | 144,667 | +0.12(+2.24%) |
Apr 21, 2017 | 6.100 | 6.316 | 5.550 | 5.575 | 339,012 | -0.62(-10.08%) |
Apr 20, 2017 | 6.400 | 6.400 | 6.150 | 6.200 | 91,688 | -0.20(-3.13%) |
Apr 19, 2017 | 6.150 | 6.455 | 6.105 | 6.400 | 111,858 | +0.30(+4.92%) |
Apr 18, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 343,187 | +0.10(+1.67%) |
Apr 17, 2017 | 6.150 | 6.200 | 5.925 | 6.000 | 178,567 | -0.15(-2.44%) |
Apr 13, 2017 | 6.050 | 6.250 | 6.000 | 6.150 | 126,027 | +0.10(+1.65%) |
Apr 12, 2017 | 6.300 | 6.350 | 5.950 | 6.050 | 173,639 | -0.25(-3.97%) |
Apr 11, 2017 | 6.400 | 6.500 | 6.250 | 6.300 | 124,586 | -0.10(-1.56%) |
Apr 10, 2017 | 6.600 | 6.600 | 6.300 | 6.400 | 124,552 | -0.20(-3.03%) |
Apr 07, 2017 | 6.450 | 6.650 | 6.400 | 6.600 | 82,415 | +0.10(+1.54%) |
Apr 06, 2017 | 6.650 | 6.695 | 6.400 | 6.500 | 153,007 | -0.15(-2.26%) |
Apr 05, 2017 | 6.650 | 6.800 | 6.550 | 6.650 | 93,015 | +0.00(+0.00%) |
Apr 04, 2017 | 6.850 | 7.000 | 6.600 | 6.650 | 157,059 | -0.25(-3.62%) |
Apr 03, 2017 | 6.950 | 7.050 | 6.750 | 6.900 | 101,159 | +0.00(+0.00%) |
Mar 31, 2017 | 6.850 | 6.900 | 6.700 | 6.900 | 132,043 | +0.05(+0.73%) |
Mar 30, 2017 | 6.700 | 6.850 | 6.550 | 6.850 | 202,770 | +0.20(+3.01%) |
Mar 29, 2017 | 6.700 | 6.800 | 6.550 | 6.650 | 185,191 | -0.10(-1.48%) |
Mar 28, 2017 | 6.850 | 6.900 | 6.600 | 6.750 | 116,124 | -0.10(-1.46%) |
Mar 27, 2017 | 6.650 | 6.950 | 6.650 | 6.850 | 140,689 | +0.20(+3.01%) |
Mar 24, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 93,749 | +0.05(+0.76%) |
Mar 23, 2017 | 6.900 | 6.900 | 6.500 | 6.600 | 140,224 | -0.15(-2.22%) |
Mar 22, 2017 | 6.750 | 6.850 | 6.500 | 6.750 | 140,466 | +0.05(+0.75%) |
Mar 21, 2017 | 7.250 | 7.250 | 6.700 | 6.700 | 151,532 | -0.50(-6.94%) |
Mar 20, 2017 | 7.350 | 7.350 | 7.125 | 7.200 | 102,242 | -0.15(-2.04%) |
Mar 17, 2017 | 7.700 | 7.800 | 7.275 | 7.350 | 180,809 | -0.35(-4.55%) |
Mar 16, 2017 | 7.750 | 7.800 | 7.650 | 7.700 | 107,361 | +0.05(+0.65%) |
Mar 15, 2017 | 7.800 | 7.828 | 7.550 | 7.650 | 176,155 | +0.15(+2.00%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.500 | 7.500 | 65,160 | -0.30(-3.85%) |
Mar 13, 2017 | 7.700 | 7.900 | 7.700 | 7.800 | 92,971 | +0.15(+1.96%) |
Mar 10, 2017 | 7.800 | 7.900 | 7.350 | 7.650 | 159,643 | -0.10(-1.29%) |
Mar 09, 2017 | 7.950 | 8.050 | 7.625 | 7.750 | 100,308 | -0.20(-2.52%) |
Mar 08, 2017 | 7.750 | 8.150 | 7.750 | 7.950 | 120,437 | +0.30(+3.92%) |
Mar 07, 2017 | 7.700 | 7.800 | 7.500 | 7.650 | 127,485 | -0.05(-0.65%) |
Mar 06, 2017 | 8.350 | 8.400 | 7.650 | 7.700 | 212,032 | -0.65(-7.78%) |
Mar 03, 2017 | 8.150 | 8.350 | 7.950 | 8.350 | 182,376 | +0.25(+3.09%) |
Mar 02, 2017 | 7.850 | 8.250 | 7.650 | 8.100 | 173,389 | +0.35(+4.52%) |
Mar 01, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 145,058 | +0.00(+0.00%) |
Feb 28, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 151,246 | -0.20(-2.52%) |
Feb 27, 2017 | 7.300 | 8.050 | 7.300 | 7.950 | 174,503 | +0.70(+9.66%) |
Feb 24, 2017 | 7.300 | 7.434 | 7.050 | 7.250 | 198,608 | -0.15(-2.03%) |
Feb 23, 2017 | 7.500 | 7.650 | 7.325 | 7.400 | 226,205 | -0.10(-1.33%) |
Feb 22, 2017 | 7.850 | 7.950 | 7.450 | 7.500 | 183,422 | -0.40(-5.06%) |
Feb 21, 2017 | 8.200 | 8.250 | 7.850 | 7.900 | 185,468 | -0.20(-2.47%) |
Feb 17, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Feb 16, 2017 | 7.150 | 8.000 | 7.000 | 7.950 | 505,529 | +0.80(+11.19%) |
Feb 15, 2017 | 7.200 | 7.550 | 7.100 | 7.150 | 167,646 | -0.05(-0.69%) |
Feb 14, 2017 | 7.300 | 7.375 | 6.700 | 7.200 | 228,064 | +0.05(+0.70%) |
Feb 13, 2017 | 7.400 | 7.600 | 7.050 | 7.150 | 232,459 | -0.15(-2.05%) |
Feb 10, 2017 | 6.950 | 7.750 | 6.950 | 7.300 | 306,231 | +0.45(+6.57%) |
Feb 09, 2017 | 6.500 | 7.180 | 6.400 | 6.850 | 345,118 | +0.45(+7.03%) |
Feb 08, 2017 | 6.350 | 7.200 | 6.075 | 6.400 | 376,088 | -0.05(-0.78%) |
Feb 07, 2017 | 6.900 | 7.050 | 6.400 | 6.450 | 244,403 | -0.45(-6.52%) |
Feb 06, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 269,287 | +0.00(+0.00%) |
Feb 03, 2017 | 7.200 | 7.300 | 6.950 | 6.900 | 126,290 | -0.30(-4.17%) |
Feb 02, 2017 | 7.200 | 7.300 | 7.100 | 7.200 | 94,862 | +0.00(+0.00%) |
Feb 01, 2017 | 7.400 | 7.450 | 7.200 | 7.200 | 159,340 | -0.05(-0.69%) |
Jan 31, 2017 | 7.300 | 7.450 | 7.100 | 7.250 | 392,570 | -0.15(-2.03%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.350 | 7.400 | 144,704 | -0.75(-9.20%) |
Jan 27, 2017 | 8.250 | 8.400 | 8.050 | 8.150 | 53,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.300 | 8.550 | 8.100 | 8.150 | 72,346 | -0.20(-2.40%) |
Jan 25, 2017 | 8.250 | 8.550 | 8.084 | 8.350 | 154,491 | +0.25(+3.09%) |
Jan 24, 2017 | 8.450 | 8.500 | 8.050 | 8.100 | 97,872 | -0.30(-3.57%) |
Jan 23, 2017 | 8.500 | 8.650 | 8.300 | 8.400 | 112,483 | -0.10(-1.18%) |
Jan 20, 2017 | 8.850 | 9.450 | 8.350 | 8.500 | 129,466 | -0.25(-2.86%) |
Jan 19, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 97,706 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.250 | 8.600 | 8.750 | 128,780 | -0.20(-2.23%) |
Jan 17, 2017 | 9.250 | 9.250 | 8.850 | 8.950 | 93,628 | -0.45(-4.79%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Jan 12, 2017 | 9.500 | 9.600 | 9.100 | 9.250 | 112,903 | -0.25(-2.63%) |
Jan 11, 2017 | 10.05 | 10.15 | 9.225 | 9.500 | 113,993 | -0.55(-5.47%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.700 | 10.05 | 124,310 | +0.30(+3.08%) |
Jan 09, 2017 | 9.600 | 9.950 | 9.400 | 9.750 | 58,172 | +0.30(+3.17%) |
Jan 06, 2017 | 9.750 | 9.900 | 9.400 | 9.450 | 47,384 | -0.20(-2.07%) |
Jan 05, 2017 | 9.750 | 9.750 | 9.400 | 9.650 | 50,881 | -0.05(-0.52%) |
Jan 04, 2017 | 9.750 | 10.00 | 9.450 | 9.700 | 146,100 | +0.15(+1.57%) |
Jan 03, 2017 | 9.450 | 9.750 | 9.100 | 9.550 | 128,577 | +0.20(+2.14%) |
Dec 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.50(-5.08%) | |
Dec 29, 2016 | 9.850 | 9.950 | 9.500 | 9.850 | 53,807 | +0.00(+0.00%) |
Dec 28, 2016 | 9.900 | 10.00 | 9.700 | 9.850 | 51,873 | -0.05(-0.51%) |
Dec 27, 2016 | 10.00 | 10.15 | 9.700 | 9.900 | 76,284 | -0.05(-0.50%) |
Dec 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Dec 22, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 68,095 | +0.00(+0.00%) |
Dec 21, 2016 | 9.550 | 9.700 | 9.400 | 9.500 | 61,128 | -0.10(-1.04%) |
Dec 20, 2016 | 9.250 | 9.650 | 9.200 | 9.600 | 107,538 | +0.35(+3.78%) |
Dec 19, 2016 | 8.700 | 9.500 | 8.700 | 9.250 | 158,919 | +0.50(+5.71%) |
Dec 16, 2016 | 9.250 | 9.550 | 8.700 | 8.750 | 761,298 | -0.50(-5.41%) |
Dec 15, 2016 | 9.450 | 9.650 | 8.950 | 9.250 | 124,918 | -0.20(-2.12%) |
Dec 14, 2016 | 9.600 | 9.800 | 9.200 | 9.450 | 99,872 | -0.15(-1.56%) |
Dec 13, 2016 | 9.650 | 9.900 | 9.525 | 9.600 | 105,500 | +0.10(+1.05%) |
Dec 12, 2016 | 9.400 | 9.650 | 9.200 | 9.500 | 93,762 | +0.00(+0.00%) |
Dec 09, 2016 | 9.550 | 9.775 | 9.350 | 9.500 | 117,857 | +0.03(+0.26%) |
Dec 08, 2016 | 9.250 | 9.700 | 9.050 | 9.475 | 116,813 | +0.38(+4.12%) |
Dec 07, 2016 | 9.300 | 9.500 | 8.950 | 9.100 | 88,167 | -0.35(-3.70%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.000 | 9.450 | 85,677 | -0.05(-0.53%) |
Dec 05, 2016 | 9.250 | 9.500 | 8.800 | 9.500 | 107,871 | +0.55(+6.15%) |
Dec 02, 2016 | 8.600 | 9.000 | 8.550 | 8.950 | 77,909 | +0.25(+2.87%) |
Dec 01, 2016 | 9.200 | 9.450 | 8.700 | 8.700 | 91,914 | -0.50(-5.43%) |
Nov 30, 2016 | 9.650 | 9.800 | 9.050 | 9.200 | 56,441 | -0.30(-3.16%) |
Nov 29, 2016 | 9.300 | 9.650 | 9.100 | 9.500 | 97,137 | +0.30(+3.26%) |
Nov 28, 2016 | 9.900 | 9.900 | 9.150 | 9.200 | 149,523 | -0.70(-7.07%) |
Nov 25, 2016 | 10.00 | 10.00 | 9.550 | 9.900 | 30,340 | +0.05(+0.51%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.15(+1.55%) | |
Nov 22, 2016 | 10.05 | 10.10 | 9.500 | 9.700 | 88,322 | -0.25(-2.51%) |
Nov 21, 2016 | 10.15 | 10.20 | 9.675 | 9.950 | 122,875 | -0.10(-1.00%) |
Nov 18, 2016 | 9.850 | 10.40 | 9.750 | 10.05 | 147,685 | +0.45(+4.69%) |
Nov 17, 2016 | 9.450 | 9.750 | 9.330 | 9.600 | 133,450 | +0.25(+2.67%) |
Nov 16, 2016 | 10.15 | 10.25 | 9.250 | 9.350 | 189,905 | -0.75(-7.43%) |
Nov 15, 2016 | 10.60 | 10.85 | 10.05 | 10.10 | 235,460 | -0.45(-4.27%) |
Nov 14, 2016 | 10.00 | 10.65 | 9.700 | 10.55 | 309,504 | +0.70(+7.11%) |
Nov 11, 2016 | 9.350 | 10.00 | 9.250 | 9.850 | 245,142 | +0.45(+4.79%) |
Nov 10, 2016 | 9.300 | 9.950 | 9.200 | 9.400 | 331,586 | +0.25(+2.73%) |
Nov 09, 2016 | 8.000 | 9.300 | 7.700 | 9.150 | 522,793 | +2.10(+29.79%) |
Nov 08, 2016 | 7.150 | 7.200 | 6.900 | 7.050 | 122,245 | -0.15(-2.08%) |
Nov 07, 2016 | 6.850 | 7.350 | 6.800 | 7.200 | 132,782 | +0.60(+9.09%) |
Nov 04, 2016 | 6.400 | 6.750 | 6.400 | 6.600 | 108,188 | +0.25(+3.94%) |
Nov 03, 2016 | 6.550 | 6.700 | 6.350 | 6.350 | 136,982 | -0.20(-3.05%) |
Nov 02, 2016 | 6.850 | 6.900 | 6.550 | 6.550 | 84,313 | -0.30(-4.38%) |
Nov 01, 2016 | 7.150 | 7.200 | 6.650 | 6.850 | 140,129 | -0.30(-4.20%) |
Oct 31, 2016 | 7.400 | 7.400 | 7.100 | 7.150 | 80,825 | -0.25(-3.38%) |
Oct 28, 2016 | 7.450 | 7.550 | 7.150 | 7.400 | 111,199 | -0.10(-1.33%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.400 | 7.500 | 144,424 | -0.45(-5.66%) |
Oct 26, 2016 | 8.100 | 8.100 | 7.800 | 7.950 | 243,421 | -0.15(-1.85%) |
Oct 25, 2016 | 8.300 | 8.300 | 8.050 | 8.100 | 100,887 | -0.10(-1.22%) |
Oct 24, 2016 | 8.400 | 8.400 | 8.075 | 8.200 | 134,639 | -0.05(-0.61%) |
Oct 21, 2016 | 8.900 | 8.900 | 8.250 | 8.250 | 134,128 | -0.75(-8.33%) |
Oct 20, 2016 | 8.750 | 9.075 | 8.555 | 9.000 | 272,475 | +0.30(+3.45%) |
Oct 19, 2016 | 8.750 | 8.900 | 8.350 | 8.700 | 164,306 | +0.00(+0.00%) |
Oct 18, 2016 | 8.400 | 8.900 | 8.200 | 8.700 | 153,883 | +0.40(+4.82%) |
Oct 17, 2016 | 8.250 | 8.400 | 8.150 | 8.300 | 221,928 | -0.03(-0.36%) |
Oct 14, 2016 | 8.590 | 8.637 | 8.230 | 8.330 | 171,390 | -0.22(-2.57%) |
Oct 13, 2016 | 8.640 | 8.640 | 8.290 | 8.550 | 219,677 | -0.13(-1.50%) |
Oct 12, 2016 | 9.400 | 9.500 | 8.640 | 8.680 | 194,353 | -0.67(-7.17%) |
Oct 11, 2016 | 9.540 | 9.836 | 9.180 | 9.350 | 102,887 | -0.25(-2.60%) |
Oct 10, 2016 | 9.550 | 9.800 | 9.270 | 9.600 | 237,462 | +0.15(+1.59%) |
Oct 07, 2016 | 10.05 | 10.12 | 9.320 | 9.450 | 202,970 | -0.62(-6.16%) |
Oct 06, 2016 | 10.12 | 10.20 | 10.00 | 10.07 | 268,662 | -0.11(-1.08%) |
Oct 05, 2016 | 10.22 | 10.33 | 9.760 | 10.18 | 245,270 | +0.20(+2.00%) |
Oct 04, 2016 | 10.00 | 10.13 | 9.850 | 9.980 | 273,626 | -0.06(-0.60%) |
Oct 03, 2016 | 9.720 | 10.20 | 9.530 | 10.04 | 319,975 | +0.26(+2.66%) |
Sep 30, 2016 | 9.910 | 9.920 | 9.630 | 9.780 | 171,088 | -0.10(-1.01%) |
Sep 29, 2016 | 9.650 | 9.940 | 9.310 | 9.880 | 411,575 | +0.27(+2.81%) |
Sep 28, 2016 | 9.310 | 9.740 | 9.260 | 9.610 | 533,085 | +0.40(+4.34%) |
Sep 27, 2016 | 8.990 | 9.350 | 8.970 | 9.210 | 333,861 | +0.30(+3.37%) |
Sep 26, 2016 | 9.140 | 9.250 | 8.860 | 8.910 | 397,913 | -0.05(-0.56%) |
Sep 23, 2016 | 8.890 | 9.030 | 8.660 | 8.960 | 384,896 | +0.07(+0.79%) |
Sep 22, 2016 | 9.000 | 9.050 | 8.750 | 8.890 | 149,036 | +0.00(+0.00%) |
Sep 21, 2016 | 9.000 | 9.070 | 8.665 | 8.890 | 321,090 | +0.07(+0.79%) |
Sep 20, 2016 | 8.690 | 9.020 | 8.520 | 8.820 | 349,022 | +0.24(+2.80%) |
Sep 19, 2016 | 9.000 | 9.080 | 8.580 | 8.580 | 318,650 | -0.34(-3.81%) |
Sep 16, 2016 | 8.600 | 9.100 | 8.580 | 8.920 | 503,586 | +0.30(+3.48%) |
Sep 15, 2016 | 8.680 | 8.930 | 8.590 | 8.620 | 557,796 | -0.22(-2.49%) |
Sep 14, 2016 | 9.050 | 9.120 | 8.500 | 8.840 | 626,760 | -0.16(-1.78%) |
Sep 13, 2016 | 9.080 | 9.500 | 8.770 | 9.000 | 2,185,624 | -4.19(-31.77%) |
Sep 12, 2016 | 12.69 | 13.33 | 12.55 | 13.19 | 157,300 | +0.82(+6.63%) |
Sep 09, 2016 | 13.01 | 13.11 | 12.37 | 12.37 | 65,407 | -0.67(-5.14%) |
Sep 08, 2016 | 13.06 | 13.30 | 12.77 | 13.04 | 89,920 | +0.03(+0.23%) |
Sep 07, 2016 | 12.88 | 13.35 | 12.73 | 13.01 | 101,407 | +0.16(+1.25%) |
Sep 06, 2016 | 12.53 | 12.95 | 12.53 | 12.85 | 46,840 | +0.32(+2.55%) |
Sep 02, 2016 | 12.71 | 12.53 | 12.53 | 12.53 | 70,800 | -0.13(-1.03%) |
Sep 01, 2016 | 12.82 | 12.86 | 12.47 | 12.66 | 37,154 | -0.12(-0.94%) |
Aug 31, 2016 | 13.31 | 13.31 | 12.63 | 12.78 | 120,335 | -0.53(-3.98%) |
Aug 30, 2016 | 13.21 | 13.36 | 13.11 | 13.31 | 52,880 | +0.04(+0.30%) |
Aug 29, 2016 | 13.25 | 13.34 | 12.73 | 13.27 | 119,071 | +0.05(+0.38%) |
Aug 26, 2016 | 13.35 | 13.62 | 13.05 | 13.22 | 53,840 | -0.08(-0.60%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.01 | 13.30 | 67,847 | -0.28(-2.06%) |
Aug 24, 2016 | 14.57 | 14.80 | 13.39 | 13.58 | 76,281 | -1.05(-7.18%) |
Aug 23, 2016 | 14.77 | 15.03 | 14.50 | 14.63 | 29,482 | -0.19(-1.28%) |
Aug 22, 2016 | 14.33 | 15.02 | 14.33 | 14.82 | 61,692 | +0.26(+1.79%) |
Aug 19, 2016 | 14.81 | 15.14 | 14.48 | 14.56 | 38,410 | -0.27(-1.82%) |
Aug 18, 2016 | 15.14 | 15.25 | 14.67 | 14.83 | 57,834 | -0.30(-1.98%) |
Aug 17, 2016 | 15.26 | 15.26 | 15.02 | 15.13 | 35,497 | -0.10(-0.66%) |
Aug 16, 2016 | 15.23 | 15.47 | 15.10 | 15.23 | 44,702 | +0.01(+0.07%) |
Aug 15, 2016 | 15.41 | 15.78 | 15.12 | 15.22 | 76,533 | -0.18(-1.17%) |
Aug 12, 2016 | 15.15 | 15.63 | 15.14 | 15.40 | 66,387 | +0.17(+1.12%) |
Aug 11, 2016 | 15.08 | 15.31 | 15.01 | 15.23 | 57,614 | +0.13(+0.86%) |
Aug 10, 2016 | 15.97 | 16.35 | 15.02 | 15.10 | 94,730 | -0.91(-5.68%) |
Aug 09, 2016 | 15.25 | 16.62 | 14.95 | 16.01 | 264,377 | +0.81(+5.33%) |
Aug 08, 2016 | 15.67 | 16.05 | 15.10 | 15.20 | 50,559 | -0.43(-2.75%) |
Aug 05, 2016 | 15.36 | 15.80 | 15.32 | 15.63 | 58,233 | +0.38(+2.49%) |
Aug 04, 2016 | 15.56 | 17.00 | 15.20 | 15.25 | 85,980 | -0.26(-1.68%) |
Aug 03, 2016 | 14.99 | 15.66 | 14.99 | 15.51 | 47,633 | +0.57(+3.82%) |
Aug 02, 2016 | 15.32 | 16.08 | 14.64 | 14.94 | 54,643 | -0.31(-2.03%) |