Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.050 | 4.200 | 4.000 | 4.100 | 185,838 | +0.00(+0.00%) |
Apr 27, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 115,326 | +0.05(+1.23%) |
Apr 26, 2017 | 4.000 | 4.200 | 3.916 | 4.050 | 341,085 | +0.05(+1.25%) |
Apr 25, 2017 | 4.050 | 4.100 | 3.900 | 4.000 | 168,670 | +0.00(+0.00%) |
Apr 24, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 192,240 | +0.15(+3.90%) |
Apr 21, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 148,967 | -0.10(-2.53%) |
Apr 20, 2017 | 3.750 | 4.000 | 3.705 | 3.950 | 298,802 | +0.25(+6.76%) |
Apr 19, 2017 | 3.600 | 3.850 | 3.600 | 3.700 | 200,751 | +0.10(+2.78%) |
Apr 18, 2017 | 3.650 | 3.700 | 3.525 | 3.600 | 243,805 | -0.02(-0.69%) |
Apr 17, 2017 | 3.900 | 3.900 | 3.600 | 3.625 | 238,112 | -0.27(-7.05%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 293,874 | -0.15(-3.70%) |
Apr 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 284,650 | +0.05(+1.25%) |
Apr 11, 2017 | 3.800 | 4.150 | 3.800 | 4.000 | 463,691 | +0.25(+6.67%) |
Apr 10, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 468,253 | +0.05(+1.35%) |
Apr 07, 2017 | 3.600 | 3.800 | 3.600 | 3.700 | 223,024 | +0.15(+4.23%) |
Apr 06, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 142,390 | -0.05(-1.39%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 231,142 | -0.05(-1.37%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 191,179 | -0.05(-1.35%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 197,264 | -0.20(-5.13%) |
Mar 31, 2017 | 4.200 | 4.250 | 3.850 | 3.900 | 384,609 | -0.30(-7.14%) |
Mar 30, 2017 | 4.100 | 4.225 | 4.100 | 4.200 | 237,134 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.094 | 4.200 | 173,118 | +0.05(+1.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 402,265 | +0.30(+7.79%) |
Mar 27, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 228,154 | +0.20(+5.48%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 138,798 | -0.05(-1.35%) |
Mar 23, 2017 | 3.600 | 3.850 | 3.550 | 3.700 | 282,969 | +0.15(+4.23%) |
Mar 22, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 282,741 | -0.05(-1.39%) |
Mar 21, 2017 | 3.650 | 3.725 | 3.550 | 3.600 | 1,303,847 | -0.80(-18.18%) |
Mar 20, 2017 | 4.550 | 4.660 | 4.300 | 4.400 | 98,611 | -0.15(-3.30%) |
Mar 17, 2017 | 4.800 | 4.900 | 4.500 | 4.550 | 82,941 | -0.35(-7.14%) |
Mar 16, 2017 | 4.900 | 5.050 | 4.845 | 4.900 | 27,053 | -0.05(-1.01%) |
Mar 15, 2017 | 4.950 | 5.050 | 4.750 | 4.950 | 106,640 | -0.10(-1.98%) |
Mar 14, 2017 | 5.250 | 5.300 | 4.900 | 5.050 | 42,789 | -0.20(-3.81%) |
Mar 13, 2017 | 5.100 | 5.250 | 5.020 | 5.250 | 36,487 | +0.05(+0.96%) |
Mar 10, 2017 | 5.050 | 5.300 | 4.950 | 5.200 | 145,998 | +0.20(+4.00%) |
Mar 09, 2017 | 4.750 | 5.100 | 4.650 | 5.000 | 117,592 | +0.30(+6.38%) |
Mar 08, 2017 | 4.650 | 5.000 | 4.600 | 4.700 | 120,620 | +0.25(+5.62%) |
Mar 07, 2017 | 4.900 | 4.900 | 4.400 | 4.450 | 44,672 | -0.45(-9.18%) |
Mar 06, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 58,472 | -0.15(-2.97%) |
Mar 03, 2017 | 4.950 | 5.300 | 4.850 | 5.050 | 74,084 | +0.05(+1.00%) |
Mar 02, 2017 | 4.750 | 5.150 | 4.700 | 5.000 | 61,249 | +0.35(+7.53%) |
Mar 01, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 51,639 | +0.10(+2.20%) |
Feb 28, 2017 | 4.550 | 4.677 | 4.417 | 4.550 | 36,581 | +0.00(+0.00%) |
Feb 27, 2017 | 4.350 | 4.750 | 4.323 | 4.550 | 100,136 | +0.25(+5.81%) |
Feb 24, 2017 | 4.100 | 4.350 | 4.000 | 4.300 | 67,545 | +0.25(+6.17%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.050 | 4.050 | 84,708 | -0.25(-5.81%) |
Feb 22, 2017 | 4.350 | 4.350 | 4.160 | 4.300 | 39,270 | -0.05(-1.15%) |
Feb 21, 2017 | 4.300 | 4.450 | 4.000 | 4.350 | 172,868 | +0.17(+4.19%) |
Feb 17, 2017 | 4.175 | 4.175 | 4.175 | 0 | -0.12(-2.91%) | |
Feb 16, 2017 | 4.650 | 4.776 | 4.250 | 4.300 | 68,961 | -0.40(-8.51%) |
Feb 15, 2017 | 4.850 | 4.850 | 4.500 | 4.700 | 127,990 | -0.05(-1.05%) |
Feb 14, 2017 | 5.350 | 5.350 | 4.619 | 4.750 | 215,197 | +0.15(+3.26%) |
Feb 13, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 26,170 | +0.05(+1.10%) |
Feb 10, 2017 | 4.650 | 4.750 | 4.400 | 4.550 | 117,873 | +0.10(+2.25%) |
Feb 09, 2017 | 4.400 | 4.550 | 4.375 | 4.450 | 29,065 | +0.00(+0.00%) |
Feb 08, 2017 | 4.500 | 4.600 | 4.250 | 4.450 | 59,260 | -0.10(-2.20%) |
Feb 07, 2017 | 4.550 | 4.850 | 4.428 | 4.550 | 68,582 | -0.05(-1.09%) |
Feb 06, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 8,983 | -0.10(-2.13%) |
Feb 03, 2017 | 4.600 | 4.700 | 4.500 | 4.700 | 28,138 | +0.15(+3.30%) |
Feb 02, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 62,975 | -0.20(-4.21%) |
Feb 01, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 33,477 | -0.15(-3.06%) |
Jan 31, 2017 | 4.800 | 4.900 | 4.550 | 4.900 | 30,791 | +0.20(+4.26%) |
Jan 30, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 14,083 | -0.10(-2.08%) |
Jan 27, 2017 | 4.995 | 5.000 | 4.800 | 4.800 | 14,633 | -0.05(-1.03%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 19,196 | -0.05(-1.02%) |
Jan 25, 2017 | 4.850 | 4.940 | 4.775 | 4.900 | 11,346 | +0.05(+1.03%) |
Jan 24, 2017 | 4.834 | 4.950 | 4.750 | 4.850 | 11,897 | +0.05(+1.04%) |
Jan 23, 2017 | 4.900 | 4.945 | 4.550 | 4.800 | 45,823 | -0.15(-3.03%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.800 | 4.950 | 54,056 | -0.10(-1.98%) |
Jan 19, 2017 | 5.450 | 5.450 | 4.800 | 5.050 | 64,837 | -0.35(-6.48%) |
Jan 18, 2017 | 5.450 | 5.550 | 4.912 | 5.400 | 25,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.550 | 5.603 | 4.800 | 5.400 | 154,506 | -0.15(-2.70%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Jan 12, 2017 | 5.650 | 5.740 | 5.300 | 5.450 | 126,513 | -0.15(-2.68%) |
Jan 11, 2017 | 5.950 | 5.950 | 5.525 | 5.600 | 43,443 | -0.20(-3.45%) |
Jan 10, 2017 | 6.100 | 6.100 | 5.700 | 5.800 | 83,877 | -0.20(-3.33%) |
Jan 09, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 46,334 | -0.05(-0.83%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.000 | 6.050 | 59,694 | -0.30(-4.72%) |
Jan 05, 2017 | 6.450 | 6.530 | 6.250 | 6.350 | 31,734 | +0.00(+0.00%) |
Jan 04, 2017 | 6.600 | 6.650 | 6.250 | 6.350 | 14,248 | -0.10(-1.55%) |
Jan 03, 2017 | 7.000 | 7.100 | 6.200 | 6.450 | 19,664 | -0.30(-4.44%) |
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Dec 29, 2016 | 6.925 | 7.050 | 6.750 | 6.850 | 22,457 | +0.00(+0.00%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.600 | 6.850 | 26,416 | -0.15(-2.14%) |
Dec 27, 2016 | 6.875 | 7.000 | 6.832 | 7.000 | 23,766 | +0.15(+2.19%) |
Dec 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Dec 22, 2016 | 6.950 | 6.950 | 6.625 | 6.650 | 21,367 | -0.15(-2.21%) |
Dec 21, 2016 | 7.100 | 7.200 | 6.800 | 6.800 | 44,300 | +0.15(+2.26%) |
Dec 20, 2016 | 6.500 | 6.700 | 6.400 | 6.650 | 25,729 | +0.25(+3.91%) |
Dec 19, 2016 | 6.302 | 6.450 | 6.205 | 6.400 | 31,379 | +0.30(+4.92%) |
Dec 16, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 46,040 | +0.00(+0.00%) |
Dec 15, 2016 | 6.175 | 6.200 | 6.050 | 6.100 | 25,307 | +0.10(+1.67%) |
Dec 14, 2016 | 6.250 | 6.250 | 5.950 | 6.000 | 40,364 | -0.25(-4.00%) |
Dec 13, 2016 | 6.400 | 6.500 | 6.100 | 6.250 | 13,998 | -0.05(-0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.300 | 6.300 | 23,148 | -0.40(-5.97%) |
Dec 09, 2016 | 6.750 | 7.100 | 6.550 | 6.700 | 15,633 | -0.10(-1.47%) |
Dec 08, 2016 | 6.450 | 6.900 | 6.350 | 6.800 | 21,430 | +0.40(+6.25%) |
Dec 07, 2016 | 6.300 | 6.650 | 6.050 | 6.400 | 39,626 | +0.00(+0.00%) |
Dec 06, 2016 | 6.300 | 6.450 | 6.000 | 6.400 | 25,903 | +0.15(+2.40%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.050 | 6.250 | 33,510 | +0.10(+1.63%) |
Dec 02, 2016 | 6.150 | 6.221 | 5.250 | 6.150 | 45,689 | -0.10(-1.60%) |
Dec 01, 2016 | 6.550 | 7.000 | 6.250 | 6.250 | 19,225 | -0.30(-4.58%) |
Nov 30, 2016 | 6.900 | 6.900 | 6.500 | 6.550 | 13,570 | -0.35(-5.07%) |
Nov 29, 2016 | 6.950 | 7.090 | 6.650 | 6.900 | 14,126 | +0.05(+0.73%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.800 | 6.850 | 13,683 | -0.45(-6.16%) |
Nov 25, 2016 | 7.100 | 7.350 | 7.050 | 7.300 | 7,742 | +0.25(+3.55%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.30(-4.08%) | |
Nov 22, 2016 | 7.600 | 7.600 | 7.250 | 7.350 | 24,505 | -0.20(-2.65%) |
Nov 21, 2016 | 7.528 | 7.600 | 7.500 | 7.550 | 6,865 | -0.05(-0.66%) |
Nov 18, 2016 | 7.700 | 7.700 | 7.450 | 7.600 | 15,868 | -0.05(-0.65%) |
Nov 17, 2016 | 7.350 | 7.750 | 7.350 | 7.650 | 16,669 | +0.30(+4.08%) |
Nov 16, 2016 | 7.400 | 7.400 | 7.100 | 7.350 | 16,133 | +0.00(+0.00%) |
Nov 15, 2016 | 7.440 | 7.440 | 7.050 | 7.350 | 18,168 | -0.15(-2.00%) |
Nov 14, 2016 | 7.450 | 7.700 | 7.300 | 7.500 | 31,414 | +0.20(+2.74%) |
Nov 11, 2016 | 6.600 | 7.400 | 6.400 | 7.300 | 49,773 | +0.70(+10.61%) |
Nov 10, 2016 | 6.500 | 6.850 | 6.350 | 6.600 | 84,768 | +0.30(+4.76%) |
Nov 09, 2016 | 6.650 | 6.800 | 6.050 | 6.300 | 83,406 | -0.30(-4.55%) |
Nov 08, 2016 | 7.200 | 7.200 | 6.450 | 6.600 | 24,157 | +0.05(+0.76%) |
Nov 07, 2016 | 6.700 | 6.800 | 6.350 | 6.550 | 39,201 | +0.20(+3.15%) |
Nov 04, 2016 | 6.250 | 6.600 | 6.100 | 6.350 | 19,738 | +0.10(+1.60%) |
Nov 03, 2016 | 6.400 | 6.500 | 6.050 | 6.250 | 26,702 | -0.15(-2.34%) |
Nov 02, 2016 | 7.150 | 7.150 | 6.100 | 6.400 | 42,245 | -0.75(-10.49%) |
Nov 01, 2016 | 6.850 | 7.350 | 6.550 | 7.150 | 41,786 | +0.45(+6.72%) |
Oct 31, 2016 | 6.900 | 6.900 | 6.600 | 6.700 | 34,360 | -0.17(-2.47%) |
Oct 28, 2016 | 7.000 | 7.060 | 6.660 | 6.870 | 32,471 | -0.19(-2.69%) |
Oct 27, 2016 | 7.000 | 7.260 | 7.000 | 7.060 | 23,736 | +0.16(+2.32%) |
Oct 26, 2016 | 6.955 | 7.082 | 6.900 | 6.900 | 23,264 | -0.18(-2.54%) |
Oct 25, 2016 | 7.450 | 7.450 | 7.080 | 7.080 | 51,948 | -0.31(-4.19%) |
Oct 24, 2016 | 7.500 | 7.664 | 7.300 | 7.390 | 35,678 | -0.01(-0.14%) |
Oct 21, 2016 | 7.240 | 7.447 | 7.240 | 7.400 | 24,145 | +0.09(+1.23%) |
Oct 20, 2016 | 7.160 | 7.450 | 7.160 | 7.310 | 64,624 | +0.20(+2.81%) |
Oct 19, 2016 | 7.300 | 7.309 | 7.030 | 7.110 | 43,164 | -0.23(-3.13%) |
Oct 18, 2016 | 8.040 | 8.639 | 7.240 | 7.340 | 27,066 | +0.12(+1.66%) |
Oct 17, 2016 | 7.500 | 7.610 | 7.080 | 7.220 | 29,532 | -0.07(-0.96%) |
Oct 14, 2016 | 7.701 | 7.701 | 7.260 | 7.290 | 27,815 | -0.18(-2.41%) |
Oct 13, 2016 | 7.850 | 8.130 | 7.420 | 7.470 | 45,100 | -0.50(-6.27%) |
Oct 12, 2016 | 8.100 | 8.260 | 7.920 | 7.970 | 23,695 | -0.20(-2.45%) |
Oct 11, 2016 | 8.520 | 8.680 | 8.140 | 8.170 | 18,719 | -0.33(-3.88%) |
Oct 10, 2016 | 8.320 | 8.600 | 8.250 | 8.500 | 28,619 | +0.28(+3.41%) |
Oct 07, 2016 | 8.820 | 9.000 | 8.190 | 8.220 | 24,337 | -0.49(-5.63%) |
Oct 06, 2016 | 8.330 | 9.110 | 8.180 | 8.710 | 102,367 | +0.38(+4.56%) |
Oct 05, 2016 | 8.095 | 8.420 | 8.095 | 8.330 | 33,931 | +0.16(+1.96%) |
Oct 04, 2016 | 8.350 | 8.350 | 8.130 | 8.170 | 26,834 | -0.10(-1.21%) |
Oct 03, 2016 | 7.850 | 8.360 | 7.850 | 8.270 | 86,802 | +0.39(+4.95%) |
Sep 30, 2016 | 7.740 | 7.960 | 7.690 | 7.880 | 34,162 | +0.19(+2.47%) |
Sep 29, 2016 | 7.759 | 7.900 | 7.620 | 7.690 | 47,494 | -0.21(-2.66%) |
Sep 28, 2016 | 7.650 | 7.975 | 7.640 | 7.900 | 45,603 | +0.23(+3.00%) |
Sep 27, 2016 | 7.900 | 7.900 | 7.370 | 7.670 | 48,724 | +0.10(+1.32%) |
Sep 26, 2016 | 7.720 | 7.730 | 7.470 | 7.570 | 14,483 | -0.04(-0.53%) |
Sep 23, 2016 | 7.660 | 7.740 | 7.122 | 7.610 | 13,146 | -0.18(-2.31%) |
Sep 22, 2016 | 7.870 | 7.950 | 7.640 | 7.790 | 52,365 | +0.06(+0.78%) |
Sep 21, 2016 | 7.600 | 7.900 | 7.590 | 7.730 | 59,789 | +0.04(+0.52%) |
Sep 20, 2016 | 7.500 | 8.000 | 7.480 | 7.690 | 112,994 | +0.20(+2.67%) |
Sep 19, 2016 | 7.370 | 7.540 | 7.334 | 7.490 | 23,127 | +0.14(+1.90%) |
Sep 16, 2016 | 7.400 | 7.430 | 7.250 | 7.350 | 41,867 | +0.01(+0.14%) |
Sep 15, 2016 | 7.190 | 7.450 | 7.190 | 7.340 | 19,539 | +0.12(+1.66%) |
Sep 14, 2016 | 7.130 | 7.370 | 7.130 | 7.220 | 20,668 | +0.09(+1.26%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.130 | 7.130 | 24,699 | -0.29(-3.91%) |
Sep 12, 2016 | 7.500 | 7.700 | 7.175 | 7.420 | 27,448 | +0.15(+2.06%) |
Sep 09, 2016 | 7.490 | 7.590 | 7.080 | 7.270 | 36,890 | -0.31(-4.09%) |
Sep 08, 2016 | 7.510 | 7.700 | 7.350 | 7.580 | 11,399 | +0.09(+1.20%) |
Sep 07, 2016 | 7.180 | 7.740 | 7.180 | 7.490 | 37,080 | +0.25(+3.45%) |
Sep 06, 2016 | 7.260 | 7.270 | 7.050 | 7.240 | 29,445 | -0.03(-0.41%) |
Sep 02, 2016 | 7.330 | 7.270 | 7.270 | 7.270 | 31,700 | +0.02(+0.28%) |
Sep 01, 2016 | 7.250 | 7.290 | 6.901 | 7.250 | 17,791 | +0.01(+0.14%) |
Aug 31, 2016 | 7.120 | 7.370 | 7.120 | 7.240 | 18,302 | +0.09(+1.26%) |
Aug 30, 2016 | 7.410 | 7.410 | 7.150 | 7.150 | 10,752 | -0.20(-2.72%) |
Aug 29, 2016 | 7.320 | 7.450 | 7.170 | 7.350 | 15,626 | +0.04(+0.55%) |
Aug 26, 2016 | 7.400 | 7.540 | 7.310 | 7.310 | 6,328 | -0.13(-1.75%) |
Aug 25, 2016 | 7.300 | 7.510 | 7.300 | 7.440 | 10,680 | +0.07(+0.95%) |
Aug 24, 2016 | 7.510 | 7.600 | 7.130 | 7.370 | 35,292 | -0.14(-1.86%) |
Aug 23, 2016 | 7.600 | 7.700 | 7.480 | 7.510 | 32,898 | -0.07(-0.92%) |
Aug 22, 2016 | 7.540 | 7.600 | 7.450 | 7.580 | 20,970 | +0.04(+0.53%) |
Aug 19, 2016 | 7.430 | 7.629 | 7.370 | 7.540 | 36,500 | +0.12(+1.62%) |
Aug 18, 2016 | 7.350 | 7.500 | 7.350 | 7.420 | 14,412 | +0.13(+1.78%) |
Aug 17, 2016 | 7.399 | 7.450 | 7.210 | 7.290 | 20,127 | -0.03(-0.41%) |
Aug 16, 2016 | 7.020 | 7.460 | 7.020 | 7.320 | 27,505 | +0.31(+4.42%) |
Aug 15, 2016 | 7.550 | 7.550 | 6.950 | 7.010 | 61,779 | -0.43(-5.78%) |
Aug 12, 2016 | 7.275 | 7.550 | 7.240 | 7.440 | 10,371 | +0.20(+2.76%) |
Aug 11, 2016 | 7.590 | 7.630 | 7.120 | 7.240 | 35,092 | -0.35(-4.61%) |
Aug 10, 2016 | 7.580 | 7.640 | 7.570 | 7.590 | 9,467 | -0.02(-0.26%) |
Aug 09, 2016 | 7.550 | 7.660 | 7.550 | 7.610 | 11,153 | -0.09(-1.17%) |
Aug 08, 2016 | 7.650 | 7.750 | 7.630 | 7.700 | 15,258 | +0.01(+0.13%) |
Aug 05, 2016 | 7.390 | 7.740 | 7.300 | 7.690 | 18,424 | +0.33(+4.48%) |
Aug 04, 2016 | 7.570 | 7.740 | 7.310 | 7.360 | 18,138 | -0.37(-4.79%) |
Aug 03, 2016 | 7.570 | 7.750 | 7.330 | 7.730 | 30,549 | +0.10(+1.31%) |
Aug 02, 2016 | 7.720 | 7.760 | 7.630 | 7.630 | 9,850 | -0.16(-2.05%) |
Aug 01, 2016 | 7.650 | 7.930 | 7.650 | 7.790 | 31,773 | -0.03(-0.38%) |
Jul 29, 2016 | 7.950 | 7.970 | 7.770 | 7.820 | 31,837 | -0.14(-1.76%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.850 | 7.960 | 23,871 | -0.02(-0.25%) |
Jul 27, 2016 | 7.720 | 8.000 | 7.630 | 7.980 | 37,702 | +0.19(+2.44%) |
Jul 26, 2016 | 7.710 | 7.800 | 7.521 | 7.790 | 12,677 | -0.03(-0.38%) |
Jul 25, 2016 | 7.670 | 7.900 | 7.590 | 7.820 | 13,028 | +0.06(+0.77%) |
Jul 22, 2016 | 7.990 | 7.990 | 7.670 | 7.760 | 20,754 | -0.18(-2.27%) |
Jul 21, 2016 | 8.130 | 8.200 | 7.870 | 7.940 | 21,824 | -0.12(-1.49%) |
Jul 20, 2016 | 7.780 | 8.130 | 7.753 | 8.060 | 41,136 | +0.19(+2.41%) |
Jul 19, 2016 | 8.130 | 8.245 | 7.560 | 7.870 | 25,862 | -0.20(-2.48%) |
Jul 18, 2016 | 7.930 | 8.330 | 7.930 | 8.070 | 16,524 | +0.02(+0.25%) |
Jul 15, 2016 | 7.890 | 8.174 | 7.830 | 8.050 | 22,365 | +0.34(+4.41%) |
Jul 14, 2016 | 8.174 | 8.174 | 7.590 | 7.710 | 28,400 | -0.16(-2.03%) |
Jul 13, 2016 | 8.180 | 8.190 | 7.690 | 7.870 | 22,273 | -0.31(-3.79%) |
Jul 12, 2016 | 8.050 | 8.346 | 8.050 | 8.180 | 46,105 | +0.33(+4.20%) |
Jul 11, 2016 | 7.740 | 7.930 | 7.650 | 7.850 | 33,891 | +0.18(+2.35%) |
Jul 08, 2016 | 7.410 | 7.780 | 7.300 | 7.670 | 30,159 | +0.34(+4.64%) |
Jul 07, 2016 | 7.320 | 7.480 | 6.935 | 7.330 | 31,725 | +0.15(+2.09%) |
Jul 05, 2016 | 7.510 | 7.565 | 7.000 | 7.180 | 28,611 | -0.29(-3.88%) |
Jul 01, 2016 | 7.490 | 7.470 | 7.470 | 7.470 | 21,100 | -0.07(-0.93%) |
Jun 30, 2016 | 7.560 | 7.820 | 7.330 | 7.540 | 27,097 | +0.07(+0.94%) |
Jun 29, 2016 | 7.640 | 7.920 | 7.240 | 7.470 | 21,224 | -0.05(-0.66%) |
Jun 28, 2016 | 7.810 | 8.040 | 7.289 | 7.520 | 57,709 | -0.13(-1.70%) |
Jun 27, 2016 | 7.380 | 7.840 | 7.100 | 7.650 | 62,577 | +0.55(+7.75%) |
Jun 24, 2016 | 6.755 | 7.390 | 6.755 | 7.100 | 1,004,595 | -0.31(-4.12%) |
Jun 23, 2016 | 6.950 | 7.620 | 6.553 | 7.405 | 79,719 | +0.46(+6.55%) |
Jun 22, 2016 | 6.750 | 7.000 | 6.390 | 6.950 | 57,721 | +0.27(+4.04%) |
Jun 21, 2016 | 6.150 | 6.900 | 6.081 | 6.680 | 41,225 | +0.51(+8.27%) |
Jun 20, 2016 | 6.530 | 6.600 | 6.065 | 6.170 | 56,214 | -0.17(-2.68%) |
Jun 17, 2016 | 6.810 | 7.100 | 6.180 | 6.340 | 123,135 | -0.61(-8.78%) |
Jun 16, 2016 | 6.520 | 6.950 | 6.130 | 6.950 | 40,129 | +0.30(+4.51%) |
Jun 15, 2016 | 6.250 | 7.230 | 6.250 | 6.650 | 68,473 | +0.31(+4.89%) |
Jun 14, 2016 | 7.060 | 7.320 | 6.250 | 6.340 | 73,158 | -0.65(-9.30%) |
Jun 13, 2016 | 8.190 | 8.335 | 6.060 | 6.990 | 81,094 | -1.21(-14.76%) |
Jun 10, 2016 | 8.177 | 8.490 | 7.800 | 8.200 | 21,528 | +0.01(+0.12%) |
Jun 09, 2016 | 8.190 | 8.437 | 7.835 | 8.190 | 22,358 | -0.09(-1.09%) |
Jun 08, 2016 | 8.000 | 8.660 | 7.850 | 8.280 | 27,157 | +0.20(+2.48%) |
Jun 07, 2016 | 7.650 | 8.100 | 7.530 | 8.080 | 55,291 | +0.18(+2.28%) |
Jun 06, 2016 | 7.650 | 8.000 | 7.650 | 7.900 | 39,718 | +0.24(+3.13%) |
Jun 03, 2016 | 7.470 | 7.980 | 7.470 | 7.660 | 34,835 | +0.16(+2.13%) |
Jun 02, 2016 | 7.690 | 8.400 | 7.250 | 7.500 | 45,828 | -0.28(-3.60%) |
Jun 01, 2016 | 7.840 | 7.920 | 7.580 | 7.780 | 33,690 | -0.07(-0.89%) |
May 31, 2016 | 7.985 | 8.210 | 7.275 | 7.850 | 90,606 | -0.17(-2.12%) |
May 27, 2016 | 8.810 | 8.020 | 8.020 | 8.020 | 78,400 | -0.75(-8.55%) |
May 26, 2016 | 8.900 | 8.900 | 8.300 | 8.770 | 32,755 | -0.22(-2.45%) |
May 25, 2016 | 9.650 | 9.750 | 8.310 | 8.990 | 61,241 | -0.96(-9.65%) |
May 24, 2016 | 10.30 | 10.40 | 9.730 | 9.950 | 59,418 | -0.35(-3.40%) |
May 23, 2016 | 10.38 | 10.85 | 9.795 | 10.30 | 48,767 | +0.00(+0.00%) |
May 20, 2016 | 10.13 | 10.50 | 9.815 | 10.30 | 8,392 | +0.28(+2.79%) |
May 19, 2016 | 10.37 | 11.00 | 9.760 | 10.02 | 31,041 | +0.08(+0.80%) |
May 18, 2016 | 10.27 | 10.44 | 9.590 | 9.940 | 6,773 | -0.53(-5.06%) |
May 17, 2016 | 10.38 | 11.00 | 10.38 | 10.47 | 10,319 | +0.30(+2.95%) |
May 16, 2016 | 10.68 | 10.68 | 10.00 | 10.17 | 8,616 | -0.48(-4.51%) |
May 13, 2016 | 11.31 | 11.50 | 10.65 | 10.65 | 18,573 | -0.74(-6.50%) |
May 12, 2016 | 11.05 | 11.39 | 11.01 | 11.39 | 9,676 | +0.21(+1.88%) |
May 11, 2016 | 11.15 | 11.52 | 10.94 | 11.18 | 11,453 | +0.09(+0.81%) |
May 10, 2016 | 11.54 | 11.54 | 10.73 | 11.09 | 21,990 | +0.01(+0.09%) |
May 09, 2016 | 11.34 | 11.68 | 10.99 | 11.08 | 53,803 | -0.29(-2.55%) |
May 06, 2016 | 11.08 | 11.59 | 10.77 | 11.37 | 15,584 | +0.17(+1.52%) |
May 05, 2016 | 11.01 | 11.56 | 10.40 | 11.20 | 14,370 | +0.05(+0.45%) |
May 04, 2016 | 11.48 | 11.75 | 10.33 | 11.15 | 19,085 | +0.58(+5.49%) |
May 03, 2016 | 11.55 | 11.75 | 10.40 | 10.57 | 14,382 | -0.58(-5.20%) |