Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 324,264 | +0.05(+0.65%) |
Aug 30, 2017 | 7.350 | 7.650 | 7.350 | 7.650 | 380,722 | +0.25(+3.38%) |
Aug 29, 2017 | 7.300 | 7.500 | 7.250 | 7.400 | 299,902 | +0.05(+0.68%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 335,587 | +0.05(+0.68%) |
Aug 25, 2017 | 7.400 | 7.500 | 7.175 | 7.300 | 1,377,937 | -0.50(-6.41%) |
Aug 24, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 676,115 | +0.10(+1.30%) |
Aug 23, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 238,634 | -0.05(-0.65%) |
Aug 22, 2017 | 7.700 | 7.800 | 7.650 | 7.750 | 168,505 | +0.05(+0.65%) |
Aug 21, 2017 | 7.450 | 7.700 | 7.450 | 7.700 | 319,620 | +0.20(+2.67%) |
Aug 18, 2017 | 7.400 | 7.625 | 7.312 | 7.500 | 734,054 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.700 | 7.400 | 7.500 | 508,549 | -0.15(-1.96%) |
Aug 16, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 285,945 | -0.10(-1.29%) |
Aug 15, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 218,335 | -0.20(-2.52%) |
Aug 14, 2017 | 7.750 | 7.950 | 7.725 | 7.950 | 381,093 | +0.20(+2.58%) |
Aug 11, 2017 | 7.600 | 7.800 | 7.550 | 7.750 | 458,901 | +0.20(+2.65%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.400 | 7.550 | 515,705 | -0.15(-1.95%) |
Aug 09, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 245,807 | -0.10(-1.28%) |
Aug 08, 2017 | 7.800 | 7.950 | 7.650 | 7.800 | 445,346 | +0.00(+0.00%) |
Aug 07, 2017 | 7.550 | 7.900 | 7.400 | 7.800 | 545,414 | +0.20(+2.63%) |
Aug 04, 2017 | 7.800 | 7.500 | 7.600 | 696,053 | -0.05(-0.65%) | |
Aug 03, 2017 | 7.900 | 8.000 | 7.600 | 7.650 | 760,631 | -0.27(-3.47%) |
Aug 02, 2017 | 8.150 | 8.200 | 7.900 | 7.925 | 609,980 | -0.27(-3.35%) |
Aug 01, 2017 | 8.550 | 8.703 | 8.050 | 8.200 | 1,689,841 | -1.05(-11.35%) |
Jul 31, 2017 | 9.050 | 9.350 | 9.050 | 9.250 | 1,484,285 | +0.25(+2.78%) |
Jul 28, 2017 | 9.050 | 9.200 | 8.900 | 9.000 | 475,884 | -0.10(-1.10%) |
Jul 27, 2017 | 9.250 | 9.250 | 8.875 | 9.100 | 498,826 | -0.15(-1.62%) |
Jul 26, 2017 | 9.250 | 9.300 | 9.050 | 9.250 | 292,477 | +0.05(+0.54%) |
Jul 25, 2017 | 9.000 | 9.300 | 8.925 | 9.200 | 506,362 | +0.15(+1.66%) |
Jul 24, 2017 | 8.750 | 9.150 | 8.700 | 9.050 | 507,823 | +0.35(+4.02%) |
Jul 21, 2017 | 8.750 | 8.800 | 8.575 | 8.700 | 308,747 | -0.05(-0.57%) |
Jul 20, 2017 | 9.050 | 9.150 | 8.675 | 8.750 | 416,561 | -0.30(-3.31%) |
Jul 19, 2017 | 9.000 | 9.100 | 8.850 | 9.050 | 383,431 | +0.05(+0.56%) |
Jul 18, 2017 | 8.950 | 9.050 | 8.875 | 9.000 | 355,965 | +0.00(+0.00%) |
Jul 17, 2017 | 9.000 | 9.100 | 8.850 | 9.000 | 326,292 | +0.00(+0.00%) |
Jul 14, 2017 | 8.900 | 9.000 | 8.800 | 9.000 | 218,998 | +0.15(+1.69%) |
Jul 13, 2017 | 9.050 | 9.070 | 8.700 | 8.850 | 251,889 | -0.20(-2.21%) |
Jul 12, 2017 | 8.850 | 9.100 | 8.750 | 9.050 | 491,027 | +0.30(+3.43%) |
Jul 11, 2017 | 8.500 | 8.800 | 8.500 | 8.750 | 431,849 | +0.25(+2.94%) |
Jul 10, 2017 | 8.350 | 8.550 | 8.250 | 8.500 | 489,822 | +0.15(+1.80%) |
Jul 07, 2017 | 8.200 | 8.450 | 8.100 | 8.350 | 263,672 | +0.25(+3.09%) |
Jul 06, 2017 | 8.300 | 8.350 | 8.050 | 8.100 | 333,704 | -0.25(-2.99%) |
Jul 05, 2017 | 8.350 | 8.350 | 8.125 | 8.350 | 475,918 | +0.00(+0.00%) |
Jul 03, 2017 | 8.400 | 8.500 | 8.150 | 8.350 | 348,630 | +0.00(+0.00%) |
Jun 30, 2017 | 8.550 | 8.300 | 8.350 | 410,914 | -0.20(-2.34%) | |
Jun 29, 2017 | 8.600 | 8.650 | 8.275 | 8.550 | 460,988 | -0.10(-1.16%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.175 | 8.650 | 401,654 | +0.45(+5.49%) |
Jun 27, 2017 | 8.250 | 8.425 | 8.200 | 8.200 | 511,664 | -0.15(-1.80%) |
Jun 26, 2017 | 8.700 | 8.800 | 8.250 | 8.350 | 483,352 | -0.30(-3.47%) |
Jun 23, 2017 | 8.450 | 8.750 | 8.400 | 8.650 | 528,831 | +0.15(+1.76%) |
Jun 22, 2017 | 8.400 | 8.650 | 8.300 | 8.500 | 353,272 | +0.05(+0.59%) |
Jun 21, 2017 | 8.400 | 8.550 | 8.300 | 8.450 | 287,444 | +0.05(+0.60%) |
Jun 20, 2017 | 8.650 | 8.750 | 8.325 | 8.400 | 354,438 | -0.40(-4.55%) |
Jun 19, 2017 | 8.500 | 8.800 | 8.450 | 8.800 | 596,519 | +0.35(+4.14%) |
Jun 16, 2017 | 8.450 | 8.500 | 8.150 | 8.450 | 1,637,756 | +0.10(+1.20%) |
Jun 15, 2017 | 7.950 | 8.400 | 7.900 | 8.350 | 561,219 | +0.25(+3.09%) |
Jun 14, 2017 | 8.250 | 8.350 | 8.050 | 8.100 | 308,184 | -0.15(-1.82%) |
Jun 13, 2017 | 8.000 | 8.400 | 8.000 | 8.250 | 588,683 | +0.25(+3.12%) |
Jun 12, 2017 | 8.000 | 8.250 | 7.850 | 8.000 | 1,103,133 | +0.05(+0.63%) |
Jun 09, 2017 | 8.050 | 8.500 | 7.850 | 7.950 | 745,227 | -0.10(-1.24%) |
Jun 08, 2017 | 7.800 | 8.100 | 7.700 | 8.050 | 477,198 | +0.25(+3.21%) |
Jun 07, 2017 | 8.000 | 8.050 | 7.800 | 7.800 | 319,346 | -0.20(-2.50%) |
Jun 06, 2017 | 8.000 | 8.100 | 7.825 | 8.000 | 479,252 | -0.05(-0.62%) |
Jun 05, 2017 | 8.000 | 8.150 | 8.000 | 8.050 | 484,634 | +0.05(+0.63%) |
Jun 02, 2017 | 7.900 | 8.100 | 7.800 | 8.000 | 419,317 | +0.05(+0.63%) |
Jun 01, 2017 | 7.550 | 8.000 | 7.550 | 7.950 | 544,738 | +0.40(+5.30%) |
May 31, 2017 | 7.550 | 7.600 | 7.400 | 7.550 | 462,945 | +0.00(+0.00%) |
May 30, 2017 | 7.650 | 7.700 | 7.500 | 7.550 | 515,893 | -0.10(-1.31%) |
May 26, 2017 | 7.600 | 7.675 | 7.500 | 7.650 | 495,180 | +0.00(+0.00%) |
May 25, 2017 | 7.750 | 7.800 | 7.600 | 7.650 | 319,167 | -0.05(-0.65%) |
May 24, 2017 | 7.600 | 7.750 | 7.500 | 7.700 | 251,965 | +0.15(+1.99%) |
May 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 390,220 | +0.00(+0.00%) |
May 22, 2017 | 7.450 | 7.600 | 7.438 | 7.550 | 247,762 | +0.05(+0.67%) |
May 19, 2017 | 7.400 | 7.625 | 7.300 | 7.500 | 547,460 | +0.10(+1.35%) |
May 18, 2017 | 7.500 | 7.600 | 7.050 | 7.400 | 930,380 | +0.00(+0.00%) |
May 17, 2017 | 7.900 | 8.050 | 7.350 | 7.400 | 933,298 | -0.60(-7.50%) |
May 16, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 468,776 | +0.05(+0.63%) |
May 15, 2017 | 7.800 | 8.000 | 7.800 | 7.950 | 492,527 | +0.10(+1.27%) |
May 12, 2017 | 7.800 | 8.000 | 7.750 | 7.850 | 832,334 | -0.10(-1.26%) |
May 11, 2017 | 8.050 | 8.100 | 7.850 | 7.950 | 297,109 | -0.10(-1.24%) |
May 10, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 370,558 | +0.15(+1.90%) |
May 09, 2017 | 7.900 | 7.950 | 7.750 | 7.900 | 302,490 | +0.05(+0.64%) |
May 08, 2017 | 8.050 | 8.150 | 7.750 | 7.850 | 557,678 | -0.20(-2.48%) |
May 05, 2017 | 7.800 | 8.150 | 7.739 | 8.050 | 514,287 | +0.20(+2.55%) |
May 04, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 917,831 | +0.35(+4.67%) |
May 03, 2017 | 7.350 | 7.550 | 7.200 | 7.500 | 533,563 | +0.20(+2.74%) |
May 02, 2017 | 7.950 | 8.000 | 7.200 | 7.300 | 769,578 | -0.30(-3.95%) |
May 01, 2017 | 7.600 | 7.775 | 7.450 | 7.600 | 769,500 | +0.00(+0.00%) |
Apr 28, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 442,040 | +0.00(+0.00%) |
Apr 27, 2017 | 7.600 | 7.800 | 7.600 | 7.600 | 364,552 | +0.05(+0.66%) |
Apr 26, 2017 | 7.500 | 7.650 | 7.300 | 7.550 | 613,286 | +0.00(+0.00%) |
Apr 25, 2017 | 7.350 | 7.650 | 7.300 | 7.550 | 384,652 | +0.20(+2.72%) |
Apr 24, 2017 | 7.350 | 7.475 | 7.200 | 7.350 | 368,374 | +0.15(+2.08%) |
Apr 21, 2017 | 7.100 | 7.250 | 6.950 | 7.200 | 355,897 | +0.10(+1.41%) |
Apr 20, 2017 | 7.050 | 7.300 | 7.050 | 7.100 | 397,830 | +0.05(+0.71%) |
Apr 19, 2017 | 6.800 | 7.275 | 6.800 | 7.050 | 619,273 | +0.25(+3.68%) |
Apr 18, 2017 | 6.300 | 6.900 | 6.200 | 6.800 | 948,977 | -0.05(-0.73%) |
Apr 17, 2017 | 6.800 | 7.000 | 6.700 | 6.850 | 615,357 | +0.05(+0.74%) |
Apr 13, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 457,777 | -0.05(-0.73%) |
Apr 12, 2017 | 6.900 | 7.050 | 6.769 | 6.850 | 645,590 | -0.10(-1.44%) |
Apr 11, 2017 | 6.950 | 7.150 | 6.850 | 6.950 | 490,176 | -0.05(-0.71%) |
Apr 10, 2017 | 7.000 | 7.175 | 6.950 | 7.000 | 484,899 | +0.00(+0.00%) |
Apr 07, 2017 | 7.250 | 7.325 | 6.950 | 7.000 | 1,010,903 | -0.30(-4.11%) |
Apr 06, 2017 | 7.500 | 7.525 | 7.200 | 7.300 | 648,092 | +0.05(+0.69%) |
Apr 05, 2017 | 7.700 | 7.850 | 7.200 | 7.250 | 565,962 | -0.40(-5.23%) |
Apr 04, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 1,735,982 | -0.30(-3.77%) |
Apr 03, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 730,642 | +0.10(+1.27%) |
Mar 31, 2017 | 7.950 | 8.000 | 7.750 | 7.850 | 370,792 | -0.05(-0.63%) |
Mar 30, 2017 | 8.000 | 8.025 | 7.725 | 7.900 | 537,502 | -0.10(-1.25%) |
Mar 29, 2017 | 7.950 | 8.200 | 7.950 | 8.000 | 577,939 | +0.00(+0.00%) |
Mar 28, 2017 | 7.850 | 8.100 | 7.850 | 8.000 | 968,074 | +0.10(+1.27%) |
Mar 27, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 488,558 | +0.00(+0.00%) |
Mar 24, 2017 | 7.900 | 8.050 | 7.900 | 7.900 | 387,318 | +0.00(+0.00%) |
Mar 23, 2017 | 7.950 | 8.050 | 7.850 | 7.900 | 303,188 | -0.05(-0.63%) |
Mar 22, 2017 | 7.900 | 8.050 | 7.850 | 7.950 | 798,517 | +0.00(+0.00%) |
Mar 21, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 751,750 | -0.10(-1.24%) |
Mar 20, 2017 | 8.300 | 8.325 | 7.900 | 8.050 | 537,248 | -0.25(-3.01%) |
Mar 17, 2017 | 8.250 | 8.400 | 8.100 | 8.300 | 916,567 | +0.00(+0.00%) |
Mar 16, 2017 | 8.250 | 8.450 | 8.155 | 8.300 | 657,252 | +0.10(+1.22%) |
Mar 15, 2017 | 8.050 | 8.250 | 8.000 | 8.200 | 736,798 | +0.15(+1.86%) |
Mar 14, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 601,602 | +0.00(+0.00%) |
Mar 13, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 606,436 | +0.10(+1.26%) |
Mar 10, 2017 | 8.000 | 8.150 | 7.800 | 7.950 | 365,919 | +0.00(+0.00%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.950 | 638,876 | +0.00(+0.00%) |
Mar 08, 2017 | 7.750 | 8.000 | 7.650 | 7.950 | 607,539 | +0.20(+2.58%) |
Mar 07, 2017 | 7.800 | 7.900 | 7.600 | 7.750 | 793,984 | -0.15(-1.90%) |
Mar 06, 2017 | 7.950 | 8.000 | 7.750 | 7.900 | 643,986 | -0.10(-1.25%) |
Mar 03, 2017 | 8.400 | 8.400 | 7.900 | 8.000 | 1,218,724 | -0.40(-4.76%) |
Mar 02, 2017 | 8.550 | 8.650 | 8.350 | 8.400 | 445,478 | -0.15(-1.75%) |
Mar 01, 2017 | 8.600 | 8.850 | 8.450 | 8.550 | 910,839 | +0.05(+0.59%) |
Feb 28, 2017 | 8.850 | 9.000 | 8.400 | 8.500 | 956,387 | -0.35(-3.95%) |
Feb 27, 2017 | 9.150 | 9.250 | 8.750 | 8.850 | 1,303,748 | -0.35(-3.80%) |
Feb 24, 2017 | 8.950 | 9.500 | 8.713 | 9.200 | 2,359,015 | +0.20(+2.22%) |
Feb 23, 2017 | 9.350 | 9.450 | 8.900 | 9.000 | 1,148,264 | -0.30(-3.23%) |
Feb 22, 2017 | 9.150 | 9.450 | 9.100 | 9.300 | 582,238 | +0.00(+0.00%) |
Feb 21, 2017 | 8.550 | 9.450 | 8.200 | 9.300 | 1,037,338 | -0.20(-2.11%) |
Feb 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.35(+3.83%) | |
Feb 16, 2017 | 8.433 | 9.850 | 8.150 | 9.150 | 1,585,524 | +0.70(+8.28%) |
Feb 15, 2017 | 8.100 | 8.450 | 7.975 | 8.450 | 1,033,164 | +0.30(+3.68%) |
Feb 14, 2017 | 8.150 | 8.200 | 8.000 | 8.150 | 532,786 | -0.05(-0.61%) |
Feb 13, 2017 | 8.250 | 8.300 | 8.050 | 8.200 | 366,106 | -0.05(-0.61%) |
Feb 10, 2017 | 8.200 | 8.350 | 8.150 | 8.250 | 572,076 | +0.10(+1.23%) |
Feb 09, 2017 | 8.000 | 8.250 | 7.975 | 8.150 | 241,212 | +0.15(+1.88%) |
Feb 08, 2017 | 7.900 | 8.100 | 7.725 | 8.000 | 365,567 | +0.05(+0.63%) |
Feb 07, 2017 | 7.850 | 8.200 | 7.850 | 7.950 | 299,646 | +0.10(+1.27%) |
Feb 06, 2017 | 7.800 | 8.050 | 7.750 | 7.850 | 148,712 | +0.00(+0.00%) |
Feb 03, 2017 | 7.800 | 7.900 | 7.800 | 7.850 | 130,836 | +0.05(+0.64%) |
Feb 02, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 175,077 | +0.00(+0.00%) |
Feb 01, 2017 | 7.800 | 8.150 | 7.600 | 7.800 | 515,728 | +0.10(+1.30%) |
Jan 31, 2017 | 7.800 | 7.800 | 7.500 | 7.700 | 595,018 | -0.10(-1.28%) |
Jan 30, 2017 | 8.050 | 8.050 | 7.650 | 7.800 | 420,072 | -0.30(-3.70%) |
Jan 27, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 173,796 | -0.10(-1.22%) |
Jan 26, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 192,506 | -0.15(-1.80%) |
Jan 25, 2017 | 8.300 | 8.525 | 8.250 | 8.350 | 475,229 | +0.15(+1.83%) |
Jan 24, 2017 | 8.100 | 8.350 | 8.075 | 8.200 | 278,691 | +0.15(+1.86%) |
Jan 23, 2017 | 7.850 | 8.050 | 7.833 | 8.050 | 647,565 | +0.25(+3.21%) |
Jan 20, 2017 | 7.900 | 7.950 | 7.700 | 7.800 | 227,321 | -0.05(-0.64%) |
Jan 19, 2017 | 7.800 | 8.025 | 7.600 | 7.850 | 390,325 | +0.05(+0.64%) |
Jan 18, 2017 | 7.700 | 7.800 | 7.600 | 7.800 | 214,241 | +0.15(+1.96%) |
Jan 17, 2017 | 8.000 | 8.200 | 7.600 | 7.650 | 768,489 | -0.45(-5.56%) |
Jan 13, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Jan 12, 2017 | 8.050 | 8.200 | 7.850 | 8.000 | 537,391 | -0.10(-1.23%) |
Jan 11, 2017 | 8.300 | 8.450 | 8.050 | 8.100 | 428,579 | -0.25(-2.99%) |
Jan 10, 2017 | 8.250 | 8.800 | 8.200 | 8.350 | 948,620 | +0.05(+0.60%) |
Jan 09, 2017 | 8.250 | 8.400 | 8.200 | 8.300 | 407,629 | +0.10(+1.22%) |
Jan 06, 2017 | 8.150 | 8.300 | 8.037 | 8.200 | 367,485 | +0.00(+0.00%) |
Jan 05, 2017 | 7.950 | 8.200 | 7.825 | 8.200 | 575,069 | +0.25(+3.14%) |
Jan 04, 2017 | 7.450 | 8.000 | 7.450 | 7.950 | 832,995 | +0.15(+1.92%) |
Jan 03, 2017 | 8.850 | 8.900 | 7.650 | 7.800 | 1,289,575 | -1.50(-16.13%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.25(-2.62%) | |
Dec 29, 2016 | 9.500 | 9.600 | 9.425 | 9.550 | 204,387 | +0.00(+0.00%) |
Dec 28, 2016 | 9.650 | 9.725 | 9.375 | 9.550 | 268,447 | -0.05(-0.52%) |
Dec 27, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 295,752 | -0.05(-0.52%) |
Dec 23, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.650 | 9.700 | 9.450 | 9.650 | 546,436 | +0.05(+0.52%) |
Dec 21, 2016 | 9.450 | 9.650 | 9.450 | 9.600 | 443,036 | +0.10(+1.05%) |
Dec 20, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 1,230,567 | +0.10(+1.06%) |
Dec 19, 2016 | 9.300 | 9.500 | 9.200 | 9.400 | 614,481 | +0.05(+0.53%) |
Dec 16, 2016 | 8.950 | 9.450 | 8.900 | 9.350 | 1,011,677 | +0.45(+5.06%) |
Dec 15, 2016 | 8.750 | 8.950 | 8.750 | 8.900 | 533,267 | +0.15(+1.71%) |
Dec 14, 2016 | 8.700 | 8.900 | 8.600 | 8.750 | 475,323 | +0.05(+0.57%) |
Dec 13, 2016 | 8.550 | 9.000 | 8.500 | 8.700 | 414,628 | +0.25(+2.96%) |
Dec 12, 2016 | 8.600 | 8.800 | 8.275 | 8.450 | 485,060 | -0.30(-3.43%) |
Dec 09, 2016 | 8.700 | 9.000 | 8.580 | 8.750 | 775,126 | +0.00(+0.00%) |
Dec 08, 2016 | 8.150 | 8.950 | 8.050 | 8.750 | 1,137,404 | +0.60(+7.36%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.950 | 8.150 | 285,758 | +0.10(+1.24%) |
Dec 06, 2016 | 7.700 | 8.130 | 7.650 | 8.050 | 1,211,210 | +0.30(+3.87%) |
Dec 05, 2016 | 7.450 | 7.900 | 7.400 | 7.750 | 500,225 | +0.35(+4.73%) |
Dec 02, 2016 | 7.600 | 7.750 | 7.150 | 7.400 | 672,663 | -0.25(-3.27%) |
Dec 01, 2016 | 7.900 | 8.050 | 7.525 | 7.650 | 603,499 | -0.30(-3.77%) |
Nov 30, 2016 | 7.850 | 8.000 | 7.750 | 7.950 | 407,118 | +0.10(+1.27%) |
Nov 29, 2016 | 8.000 | 8.150 | 7.800 | 7.850 | 450,136 | -0.20(-2.48%) |
Nov 28, 2016 | 8.200 | 8.250 | 7.950 | 8.050 | 407,830 | -0.20(-2.42%) |
Nov 25, 2016 | 8.200 | 8.350 | 8.050 | 8.250 | 153,929 | +0.00(+0.00%) |
Nov 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Nov 22, 2016 | 7.750 | 8.050 | 7.600 | 8.000 | 565,828 | +0.30(+3.90%) |
Nov 21, 2016 | 7.500 | 7.700 | 7.400 | 7.700 | 389,826 | +0.20(+2.67%) |
Nov 18, 2016 | 7.100 | 7.800 | 7.050 | 7.500 | 796,945 | +0.45(+6.38%) |
Nov 17, 2016 | 7.300 | 7.400 | 7.050 | 7.050 | 469,393 | -0.20(-2.76%) |
Nov 16, 2016 | 7.000 | 7.350 | 7.000 | 7.250 | 302,402 | +0.15(+2.11%) |
Nov 15, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,167 | +0.10(+1.43%) |
Nov 14, 2016 | 7.300 | 7.400 | 6.950 | 7.000 | 442,941 | -0.25(-3.45%) |
Nov 11, 2016 | 6.800 | 7.500 | 6.700 | 7.250 | 953,449 | +0.50(+7.41%) |
Nov 10, 2016 | 7.050 | 7.100 | 6.700 | 6.750 | 736,897 | -0.20(-2.88%) |
Nov 09, 2016 | 6.750 | 7.050 | 6.600 | 6.950 | 508,445 | +0.10(+1.46%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.650 | 6.850 | 658,393 | -0.05(-0.72%) |
Nov 07, 2016 | 6.850 | 7.050 | 6.850 | 6.900 | 591,513 | +0.00(+0.00%) |
Nov 04, 2016 | 6.850 | 7.100 | 6.750 | 6.900 | 685,962 | +0.00(+0.00%) |
Nov 03, 2016 | 7.150 | 7.200 | 6.800 | 6.900 | 817,706 | -0.30(-4.17%) |
Nov 02, 2016 | 7.400 | 7.550 | 7.150 | 7.200 | 1,029,182 | -0.25(-3.36%) |
Nov 01, 2016 | 7.450 | 7.950 | 7.300 | 7.450 | 944,094 | +0.10(+1.36%) |
Oct 31, 2016 | 7.650 | 7.750 | 7.350 | 7.350 | 1,176,271 | -0.35(-4.55%) |
Oct 28, 2016 | 7.550 | 7.700 | 7.400 | 7.700 | 238,888 | +0.10(+1.32%) |
Oct 27, 2016 | 7.750 | 8.150 | 7.550 | 7.600 | 459,140 | -0.15(-1.94%) |
Oct 26, 2016 | 7.950 | 8.200 | 7.700 | 7.750 | 346,191 | -0.25(-3.12%) |
Oct 25, 2016 | 8.000 | 8.150 | 7.850 | 8.000 | 292,166 | -0.05(-0.62%) |
Oct 24, 2016 | 7.750 | 8.150 | 7.655 | 8.050 | 528,459 | +0.30(+3.87%) |
Oct 21, 2016 | 7.700 | 7.925 | 7.650 | 7.750 | 620,079 | +0.00(+0.00%) |
Oct 20, 2016 | 8.000 | 8.150 | 7.650 | 7.750 | 713,362 | -0.25(-3.12%) |
Oct 19, 2016 | 7.950 | 8.100 | 7.900 | 8.000 | 445,416 | +0.00(+0.00%) |
Oct 18, 2016 | 7.900 | 8.150 | 7.900 | 8.000 | 536,319 | +0.15(+1.91%) |
Oct 17, 2016 | 7.900 | 8.050 | 7.850 | 7.850 | 474,709 | -0.03(-0.38%) |
Oct 14, 2016 | 8.250 | 8.330 | 7.870 | 7.880 | 483,431 | -0.34(-4.14%) |
Oct 13, 2016 | 8.250 | 8.290 | 8.060 | 8.220 | 513,006 | -0.09(-1.08%) |
Oct 12, 2016 | 8.320 | 8.420 | 8.280 | 8.310 | 260,686 | -0.02(-0.24%) |
Oct 11, 2016 | 8.710 | 8.750 | 8.250 | 8.330 | 858,435 | -0.43(-4.91%) |
Oct 10, 2016 | 8.750 | 8.810 | 8.660 | 8.760 | 408,013 | +0.08(+0.92%) |
Oct 07, 2016 | 8.910 | 8.930 | 8.640 | 8.680 | 567,946 | -0.18(-2.03%) |
Oct 06, 2016 | 9.000 | 9.000 | 8.720 | 8.860 | 429,528 | -0.16(-1.77%) |
Oct 05, 2016 | 8.810 | 9.100 | 8.750 | 9.020 | 979,661 | +0.26(+2.97%) |
Oct 04, 2016 | 8.750 | 8.850 | 8.650 | 8.760 | 1,146,109 | +0.02(+0.23%) |
Oct 03, 2016 | 8.760 | 8.950 | 8.670 | 8.740 | 929,076 | -0.01(-0.11%) |
Sep 30, 2016 | 8.740 | 8.825 | 8.600 | 8.750 | 987,617 | -0.04(-0.46%) |
Sep 29, 2016 | 9.100 | 9.130 | 8.780 | 8.790 | 472,858 | -0.30(-3.30%) |
Sep 28, 2016 | 9.000 | 9.100 | 8.810 | 9.090 | 1,091,250 | +0.09(+1.00%) |
Sep 27, 2016 | 8.750 | 9.040 | 8.610 | 9.000 | 1,830,927 | +0.42(+4.90%) |
Sep 26, 2016 | 8.480 | 8.620 | 8.440 | 8.580 | 493,203 | +0.07(+0.82%) |
Sep 23, 2016 | 8.590 | 8.750 | 8.500 | 8.510 | 564,591 | -0.08(-0.93%) |
Sep 22, 2016 | 8.710 | 8.800 | 8.507 | 8.590 | 828,564 | +0.05(+0.59%) |
Sep 21, 2016 | 8.780 | 8.885 | 8.350 | 8.540 | 639,030 | -0.25(-2.84%) |
Sep 20, 2016 | 8.790 | 8.925 | 8.690 | 8.790 | 2,686,775 | +0.07(+0.80%) |
Sep 19, 2016 | 8.590 | 8.820 | 8.420 | 8.720 | 1,470,880 | +0.39(+4.68%) |
Sep 16, 2016 | 8.650 | 8.660 | 8.230 | 8.330 | 5,002,782 | -0.32(-3.70%) |
Sep 15, 2016 | 8.410 | 8.730 | 8.410 | 8.650 | 800,835 | +0.25(+2.98%) |
Sep 14, 2016 | 8.200 | 8.460 | 8.200 | 8.400 | 458,204 | +0.15(+1.82%) |
Sep 13, 2016 | 8.260 | 8.280 | 8.080 | 8.250 | 564,019 | -0.05(-0.60%) |
Sep 12, 2016 | 8.050 | 8.325 | 8.010 | 8.300 | 408,794 | +0.18(+2.22%) |
Sep 09, 2016 | 8.270 | 8.610 | 8.110 | 8.120 | 529,710 | -0.24(-2.87%) |
Sep 08, 2016 | 8.300 | 8.550 | 8.245 | 8.360 | 309,037 | +0.01(+0.12%) |
Sep 07, 2016 | 8.150 | 8.410 | 8.120 | 8.350 | 542,265 | +0.16(+1.95%) |
Sep 06, 2016 | 8.150 | 8.200 | 8.050 | 8.190 | 311,844 | +0.08(+0.99%) |
Sep 02, 2016 | 7.980 | 8.110 | 8.110 | 8.110 | 412,300 | +0.14(+1.76%) |