Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.960 | 6.960 | 6.670 | 6.720 | 99,996 | -0.21(-3.03%) |
Apr 27, 2017 | 6.950 | 6.960 | 6.800 | 6.930 | 191,388 | +0.04(+0.58%) |
Apr 26, 2017 | 6.740 | 6.950 | 6.730 | 6.890 | 263,349 | +0.12(+1.77%) |
Apr 25, 2017 | 6.750 | 6.963 | 6.750 | 6.770 | 228,882 | +0.04(+0.59%) |
Apr 24, 2017 | 6.730 | 6.940 | 6.670 | 6.730 | 266,471 | +0.03(+0.45%) |
Apr 21, 2017 | 6.570 | 6.741 | 6.560 | 6.700 | 206,607 | +0.10(+1.52%) |
Apr 20, 2017 | 6.480 | 6.640 | 6.430 | 6.600 | 187,072 | +0.20(+3.12%) |
Apr 19, 2017 | 6.480 | 6.600 | 6.380 | 6.400 | 183,174 | -0.07(-1.08%) |
Apr 18, 2017 | 6.280 | 6.490 | 6.110 | 6.470 | 279,650 | +0.12(+1.89%) |
Apr 17, 2017 | 6.250 | 6.380 | 6.220 | 6.350 | 174,269 | +0.14(+2.25%) |
Apr 13, 2017 | 6.360 | 6.360 | 6.060 | 6.210 | 374,041 | -0.16(-2.51%) |
Apr 12, 2017 | 6.650 | 6.650 | 6.300 | 6.370 | 318,909 | -0.31(-4.64%) |
Apr 11, 2017 | 6.800 | 6.830 | 6.590 | 6.680 | 207,776 | -0.19(-2.77%) |
Apr 10, 2017 | 6.580 | 7.020 | 6.520 | 6.870 | 341,139 | +0.38(+5.86%) |
Apr 07, 2017 | 6.530 | 6.530 | 6.340 | 6.490 | 227,747 | -0.05(-0.76%) |
Apr 06, 2017 | 6.550 | 6.750 | 6.420 | 6.540 | 266,969 | -0.02(-0.30%) |
Apr 05, 2017 | 6.780 | 6.870 | 6.540 | 6.560 | 311,150 | -0.09(-1.35%) |
Apr 04, 2017 | 6.630 | 6.750 | 6.500 | 6.650 | 336,137 | +0.14(+2.15%) |
Apr 03, 2017 | 6.830 | 7.970 | 6.330 | 6.510 | 897,768 | -0.36(-5.24%) |
Mar 31, 2017 | 6.610 | 6.930 | 6.470 | 6.870 | 538,567 | +0.25(+3.78%) |
Mar 30, 2017 | 6.400 | 6.660 | 6.370 | 6.620 | 235,682 | +0.28(+4.42%) |
Mar 29, 2017 | 6.230 | 6.390 | 6.180 | 6.340 | 191,080 | +0.10(+1.60%) |
Mar 28, 2017 | 6.320 | 6.420 | 6.240 | 6.240 | 316,595 | -0.13(-2.04%) |
Mar 27, 2017 | 6.120 | 6.390 | 6.050 | 6.370 | 209,931 | +0.08(+1.27%) |
Mar 24, 2017 | 6.320 | 6.425 | 6.130 | 6.290 | 275,972 | -0.02(-0.32%) |
Mar 23, 2017 | 6.320 | 6.360 | 6.120 | 6.310 | 336,213 | -0.01(-0.16%) |
Mar 22, 2017 | 6.310 | 6.410 | 6.210 | 6.320 | 262,388 | -0.01(-0.16%) |
Mar 21, 2017 | 6.650 | 6.650 | 6.220 | 6.330 | 378,850 | -0.28(-4.24%) |
Mar 20, 2017 | 6.960 | 6.960 | 6.500 | 6.610 | 352,832 | -0.34(-4.89%) |
Mar 17, 2017 | 6.820 | 6.990 | 6.800 | 6.950 | 1,023,621 | +0.01(+0.14%) |
Mar 16, 2017 | 7.070 | 7.200 | 6.760 | 6.940 | 416,858 | -0.09(-1.28%) |
Mar 15, 2017 | 6.740 | 7.070 | 6.660 | 7.030 | 244,990 | +0.37(+5.56%) |
Mar 14, 2017 | 6.840 | 6.840 | 6.540 | 6.660 | 286,538 | -0.27(-3.90%) |
Mar 13, 2017 | 6.910 | 6.990 | 6.840 | 6.930 | 259,410 | +0.01(+0.14%) |
Mar 10, 2017 | 6.930 | 6.990 | 6.750 | 6.920 | 283,848 | +0.01(+0.14%) |
Mar 09, 2017 | 7.180 | 7.220 | 6.800 | 6.910 | 489,636 | -0.27(-3.76%) |
Mar 08, 2017 | 7.560 | 7.560 | 6.930 | 7.180 | 362,648 | -0.32(-4.27%) |
Mar 07, 2017 | 7.590 | 7.650 | 7.230 | 7.500 | 598,723 | -0.17(-2.22%) |
Mar 06, 2017 | 7.750 | 7.760 | 7.570 | 7.670 | 451,602 | -0.03(-0.39%) |
Mar 03, 2017 | 7.650 | 7.780 | 7.580 | 7.700 | 348,406 | +0.05(+0.65%) |
Mar 02, 2017 | 7.690 | 7.760 | 7.560 | 7.650 | 330,360 | -0.05(-0.65%) |
Mar 01, 2017 | 7.610 | 7.800 | 7.406 | 7.700 | 701,477 | +0.16(+2.12%) |
Feb 28, 2017 | 7.430 | 7.600 | 7.400 | 7.540 | 300,671 | -0.02(-0.26%) |
Feb 27, 2017 | 7.290 | 7.595 | 7.260 | 7.560 | 334,913 | +0.21(+2.86%) |
Feb 24, 2017 | 7.130 | 7.360 | 7.050 | 7.350 | 222,510 | +0.03(+0.41%) |
Feb 23, 2017 | 7.410 | 7.420 | 7.160 | 7.320 | 273,264 | -0.07(-0.95%) |
Feb 22, 2017 | 7.330 | 7.400 | 7.270 | 7.390 | 211,207 | +0.02(+0.27%) |
Feb 21, 2017 | 7.290 | 7.430 | 7.250 | 7.370 | 397,655 | +0.12(+1.66%) |
Feb 17, 2017 | 7.250 | 7.250 | 7.250 | 0 | +0.12(+1.68%) | |
Feb 16, 2017 | 7.150 | 7.230 | 7.010 | 7.130 | 401,075 | +0.01(+0.14%) |
Feb 15, 2017 | 7.100 | 7.160 | 6.960 | 7.120 | 250,814 | +0.00(+0.00%) |
Feb 14, 2017 | 6.840 | 7.250 | 6.840 | 7.120 | 232,653 | +0.16(+2.30%) |
Feb 13, 2017 | 7.050 | 7.220 | 6.900 | 6.960 | 358,338 | -0.07(-1.00%) |
Feb 10, 2017 | 6.980 | 7.030 | 6.810 | 7.030 | 228,333 | +0.16(+2.33%) |
Feb 09, 2017 | 6.800 | 6.980 | 6.630 | 6.870 | 335,591 | +0.22(+3.31%) |
Feb 08, 2017 | 6.990 | 7.126 | 6.490 | 6.650 | 488,025 | -0.23(-3.34%) |
Feb 07, 2017 | 7.150 | 7.330 | 6.880 | 6.880 | 505,339 | -0.29(-4.04%) |
Feb 06, 2017 | 6.980 | 7.480 | 6.970 | 7.170 | 719,656 | +0.21(+3.02%) |
Feb 03, 2017 | 6.930 | 7.210 | 6.670 | 6.960 | 788,223 | -0.40(-5.43%) |
Feb 02, 2017 | 7.480 | 7.650 | 7.300 | 7.360 | 418,593 | -0.18(-2.39%) |
Feb 01, 2017 | 7.410 | 7.800 | 7.150 | 7.540 | 790,434 | -0.38(-4.80%) |
Jan 31, 2017 | 9.000 | 9.190 | 7.650 | 7.920 | 1,400,969 | -3.62(-31.37%) |
Jan 30, 2017 | 11.65 | 11.88 | 11.27 | 11.54 | 358,912 | -0.20(-1.70%) |
Jan 27, 2017 | 11.33 | 11.80 | 11.19 | 11.74 | 144,621 | +0.49(+4.36%) |
Jan 26, 2017 | 11.62 | 11.62 | 11.09 | 11.25 | 164,013 | -0.40(-3.43%) |
Jan 25, 2017 | 11.29 | 11.70 | 11.26 | 11.65 | 239,738 | +0.57(+5.14%) |
Jan 24, 2017 | 10.89 | 11.21 | 10.85 | 11.08 | 173,084 | +0.34(+3.17%) |
Jan 23, 2017 | 10.89 | 10.97 | 10.56 | 10.74 | 112,700 | -0.06(-0.56%) |
Jan 20, 2017 | 10.91 | 10.96 | 10.65 | 10.80 | 136,588 | -0.06(-0.55%) |
Jan 19, 2017 | 11.08 | 11.25 | 10.80 | 10.86 | 100,469 | -0.13(-1.18%) |
Jan 18, 2017 | 10.83 | 11.01 | 10.65 | 10.99 | 118,894 | +0.21(+1.95%) |
Jan 17, 2017 | 11.26 | 11.26 | 10.77 | 10.78 | 175,848 | -0.43(-3.84%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.38(+3.51%) | |
Jan 12, 2017 | 10.96 | 10.96 | 10.64 | 10.83 | 90,520 | -0.11(-1.01%) |
Jan 11, 2017 | 10.83 | 10.98 | 10.76 | 10.94 | 82,367 | +0.19(+1.77%) |
Jan 10, 2017 | 10.53 | 10.90 | 10.53 | 10.75 | 97,931 | +0.22(+2.09%) |
Jan 09, 2017 | 10.76 | 10.76 | 10.42 | 10.53 | 172,489 | -0.23(-2.14%) |
Jan 06, 2017 | 11.01 | 11.07 | 10.75 | 10.76 | 165,726 | -0.21(-1.91%) |
Jan 05, 2017 | 11.24 | 11.30 | 10.64 | 10.97 | 234,845 | -0.38(-3.35%) |
Jan 04, 2017 | 11.00 | 11.37 | 10.86 | 11.35 | 308,096 | +0.44(+4.03%) |
Jan 03, 2017 | 10.61 | 10.95 | 10.53 | 10.91 | 184,828 | +0.52(+5.00%) |
Dec 30, 2016 | 10.39 | 10.39 | 10.39 | 0 | -0.14(-1.33%) | |
Dec 29, 2016 | 10.65 | 10.81 | 10.46 | 10.53 | 142,944 | -0.14(-1.31%) |
Dec 28, 2016 | 10.65 | 10.75 | 10.52 | 10.67 | 240,960 | +0.05(+0.47%) |
Dec 27, 2016 | 10.56 | 10.78 | 10.46 | 10.62 | 110,959 | +0.13(+1.24%) |
Dec 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.06(+0.58%) | |
Dec 22, 2016 | 10.72 | 10.82 | 10.36 | 10.43 | 180,925 | -0.25(-2.34%) |
Dec 21, 2016 | 10.90 | 11.01 | 10.67 | 10.68 | 165,361 | -0.18(-1.66%) |
Dec 20, 2016 | 10.85 | 11.18 | 10.81 | 10.86 | 225,784 | +0.00(+0.00%) |
Dec 19, 2016 | 10.91 | 11.09 | 10.70 | 10.86 | 189,536 | -0.04(-0.37%) |
Dec 16, 2016 | 11.07 | 11.18 | 10.79 | 10.90 | 977,697 | -0.17(-1.54%) |
Dec 15, 2016 | 11.02 | 11.34 | 10.94 | 11.07 | 192,219 | +0.06(+0.54%) |
Dec 14, 2016 | 11.02 | 11.30 | 10.97 | 11.01 | 184,680 | -0.13(-1.17%) |
Dec 13, 2016 | 11.32 | 11.44 | 11.03 | 11.14 | 140,646 | -0.13(-1.15%) |
Dec 12, 2016 | 11.29 | 11.56 | 11.16 | 11.27 | 197,606 | -0.22(-1.91%) |
Dec 09, 2016 | 11.55 | 11.83 | 11.36 | 11.49 | 236,920 | -0.12(-1.03%) |
Dec 08, 2016 | 11.23 | 11.63 | 11.03 | 11.61 | 294,058 | +0.48(+4.31%) |
Dec 07, 2016 | 10.94 | 11.27 | 10.86 | 11.13 | 687,839 | +0.28(+2.58%) |
Dec 06, 2016 | 10.75 | 10.88 | 10.57 | 10.85 | 441,668 | +0.15(+1.40%) |
Dec 05, 2016 | 10.65 | 10.82 | 10.57 | 10.70 | 328,220 | +0.30(+2.88%) |
Dec 02, 2016 | 10.33 | 10.71 | 10.28 | 10.40 | 605,522 | +0.32(+3.17%) |
Dec 01, 2016 | 10.03 | 10.33 | 10.03 | 10.08 | 277,807 | +0.05(+0.50%) |
Nov 30, 2016 | 10.05 | 10.25 | 10.00 | 10.03 | 273,525 | +0.08(+0.80%) |
Nov 29, 2016 | 10.01 | 10.11 | 9.930 | 9.950 | 195,084 | -0.09(-0.90%) |
Nov 28, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 198,024 | -0.13(-1.28%) |
Nov 25, 2016 | 10.13 | 10.18 | 10.08 | 10.17 | 91,323 | -0.01(-0.10%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Nov 22, 2016 | 10.22 | 10.22 | 10.11 | 10.16 | 181,881 | +0.02(+0.20%) |
Nov 21, 2016 | 10.35 | 10.35 | 10.03 | 10.14 | 221,292 | +0.05(+0.50%) |
Nov 18, 2016 | 10.13 | 10.16 | 9.990 | 10.09 | 178,824 | -0.02(-0.20%) |
Nov 17, 2016 | 10.14 | 10.24 | 10.00 | 10.11 | 253,618 | -0.03(-0.30%) |
Nov 16, 2016 | 10.05 | 10.19 | 9.930 | 10.14 | 197,607 | +0.09(+0.90%) |
Nov 15, 2016 | 10.05 | 10.14 | 9.745 | 10.05 | 122,536 | -0.04(-0.40%) |
Nov 14, 2016 | 9.900 | 10.34 | 9.860 | 10.09 | 369,668 | +0.38(+3.91%) |
Nov 11, 2016 | 8.830 | 9.770 | 8.740 | 9.710 | 368,328 | +0.68(+7.53%) |
Nov 10, 2016 | 8.900 | 9.310 | 8.780 | 9.030 | 340,865 | +0.35(+4.03%) |
Nov 09, 2016 | 8.310 | 8.780 | 8.160 | 8.680 | 240,268 | +0.36(+4.33%) |
Nov 08, 2016 | 8.080 | 8.430 | 7.880 | 8.320 | 157,417 | +0.22(+2.72%) |
Nov 07, 2016 | 7.750 | 8.200 | 7.750 | 8.100 | 343,612 | +0.57(+7.57%) |
Nov 04, 2016 | 7.540 | 7.650 | 7.420 | 7.530 | 321,928 | +0.03(+0.40%) |
Nov 03, 2016 | 7.240 | 7.720 | 7.000 | 7.500 | 404,041 | -0.04(-0.53%) |
Nov 02, 2016 | 7.450 | 7.710 | 7.390 | 7.540 | 195,358 | +0.02(+0.27%) |
Nov 01, 2016 | 7.660 | 7.660 | 7.470 | 7.520 | 194,981 | -0.08(-1.05%) |
Oct 31, 2016 | 7.540 | 7.650 | 7.500 | 7.600 | 268,617 | +0.09(+1.20%) |
Oct 28, 2016 | 7.490 | 7.601 | 7.410 | 7.510 | 322,100 | -0.06(-0.79%) |
Oct 27, 2016 | 7.640 | 7.780 | 7.520 | 7.570 | 207,223 | +0.00(+0.00%) |
Oct 26, 2016 | 7.470 | 7.740 | 7.450 | 7.570 | 167,482 | +0.00(+0.00%) |
Oct 25, 2016 | 7.700 | 7.820 | 7.490 | 7.570 | 157,002 | -0.18(-2.32%) |
Oct 24, 2016 | 7.780 | 7.890 | 7.580 | 7.750 | 207,575 | +0.07(+0.91%) |
Oct 21, 2016 | 7.660 | 7.730 | 7.490 | 7.680 | 136,093 | -0.07(-0.90%) |
Oct 20, 2016 | 7.670 | 7.870 | 7.660 | 7.750 | 107,699 | +0.03(+0.39%) |
Oct 19, 2016 | 7.620 | 7.830 | 7.620 | 7.720 | 145,233 | +0.14(+1.85%) |
Oct 18, 2016 | 7.840 | 7.840 | 7.570 | 7.580 | 156,286 | -0.07(-0.92%) |
Oct 17, 2016 | 7.620 | 7.800 | 7.570 | 7.650 | 180,137 | +0.00(+0.00%) |
Oct 14, 2016 | 7.710 | 7.950 | 7.599 | 7.650 | 155,850 | +0.00(+0.00%) |
Oct 13, 2016 | 7.640 | 7.960 | 7.510 | 7.650 | 179,754 | -0.10(-1.29%) |
Oct 12, 2016 | 7.660 | 7.850 | 7.580 | 7.750 | 271,046 | +0.10(+1.31%) |
Oct 11, 2016 | 7.830 | 7.870 | 7.537 | 7.650 | 96,487 | -0.22(-2.80%) |
Oct 10, 2016 | 7.690 | 7.920 | 7.690 | 7.870 | 130,216 | +0.26(+3.42%) |
Oct 07, 2016 | 7.870 | 7.870 | 7.550 | 7.610 | 181,718 | -0.23(-2.93%) |
Oct 06, 2016 | 7.900 | 8.060 | 7.810 | 7.840 | 164,119 | -0.12(-1.51%) |
Oct 05, 2016 | 7.860 | 8.070 | 7.835 | 7.960 | 209,028 | +0.21(+2.71%) |
Oct 04, 2016 | 7.820 | 8.050 | 7.730 | 7.750 | 145,661 | -0.10(-1.27%) |
Oct 03, 2016 | 7.910 | 7.935 | 7.740 | 7.850 | 118,643 | -0.13(-1.63%) |
Sep 30, 2016 | 7.570 | 8.060 | 7.520 | 7.980 | 325,072 | +0.47(+6.26%) |
Sep 29, 2016 | 7.640 | 7.690 | 7.470 | 7.510 | 127,263 | -0.07(-0.92%) |
Sep 28, 2016 | 7.590 | 7.650 | 7.305 | 7.580 | 231,100 | +0.03(+0.40%) |
Sep 27, 2016 | 7.450 | 7.690 | 7.450 | 7.550 | 189,428 | +0.00(+0.00%) |
Sep 26, 2016 | 7.940 | 7.940 | 7.540 | 7.550 | 152,042 | -0.43(-5.39%) |
Sep 23, 2016 | 7.980 | 8.150 | 7.850 | 7.980 | 167,189 | -0.04(-0.50%) |
Sep 22, 2016 | 8.100 | 8.110 | 7.930 | 8.020 | 213,121 | +0.08(+1.01%) |
Sep 21, 2016 | 7.990 | 8.120 | 7.790 | 7.940 | 303,804 | +0.08(+1.02%) |
Sep 20, 2016 | 8.260 | 8.280 | 7.860 | 7.860 | 116,053 | -0.34(-4.15%) |
Sep 19, 2016 | 8.250 | 8.440 | 8.140 | 8.200 | 166,541 | +0.05(+0.61%) |
Sep 16, 2016 | 8.280 | 8.490 | 8.100 | 8.150 | 207,288 | -0.21(-2.51%) |
Sep 15, 2016 | 8.070 | 8.380 | 8.070 | 8.360 | 86,712 | +0.26(+3.21%) |
Sep 14, 2016 | 8.140 | 8.190 | 7.980 | 8.100 | 99,151 | -0.03(-0.37%) |
Sep 13, 2016 | 8.270 | 8.440 | 8.090 | 8.130 | 125,845 | -0.32(-3.79%) |
Sep 12, 2016 | 8.220 | 8.510 | 8.170 | 8.450 | 199,198 | +0.13(+1.56%) |
Sep 09, 2016 | 8.720 | 8.830 | 8.310 | 8.320 | 156,714 | -0.53(-5.99%) |
Sep 08, 2016 | 8.800 | 8.980 | 8.791 | 8.850 | 447,398 | +0.00(+0.00%) |
Sep 07, 2016 | 8.610 | 8.860 | 8.610 | 8.850 | 118,355 | +0.22(+2.55%) |
Sep 06, 2016 | 8.880 | 8.880 | 8.570 | 8.630 | 189,020 | -0.18(-2.04%) |
Sep 02, 2016 | 8.570 | 8.810 | 8.810 | 8.810 | 236,300 | +0.31(+3.65%) |
Sep 01, 2016 | 8.330 | 8.500 | 8.240 | 8.500 | 152,517 | +0.16(+1.92%) |
Aug 31, 2016 | 8.320 | 8.444 | 8.190 | 8.340 | 178,065 | -0.02(-0.24%) |
Aug 30, 2016 | 8.120 | 8.370 | 8.110 | 8.360 | 82,498 | +0.24(+2.96%) |
Aug 29, 2016 | 8.030 | 8.210 | 8.020 | 8.120 | 89,387 | +0.09(+1.12%) |
Aug 26, 2016 | 8.160 | 8.241 | 7.970 | 8.030 | 152,109 | -0.10(-1.23%) |
Aug 25, 2016 | 8.170 | 8.220 | 8.090 | 8.130 | 142,262 | -0.10(-1.22%) |
Aug 24, 2016 | 8.180 | 8.310 | 8.065 | 8.230 | 129,018 | +0.00(+0.00%) |
Aug 23, 2016 | 8.240 | 8.350 | 8.190 | 8.230 | 132,892 | +0.07(+0.86%) |
Aug 22, 2016 | 8.090 | 8.185 | 7.960 | 8.160 | 235,926 | +0.00(+0.00%) |
Aug 19, 2016 | 8.060 | 8.180 | 7.930 | 8.160 | 220,524 | +0.05(+0.62%) |
Aug 18, 2016 | 7.760 | 8.130 | 7.680 | 8.110 | 425,680 | +0.38(+4.92%) |
Aug 17, 2016 | 7.800 | 7.880 | 7.630 | 7.730 | 94,835 | -0.07(-0.90%) |
Aug 16, 2016 | 7.660 | 7.835 | 7.600 | 7.800 | 379,767 | +0.10(+1.30%) |
Aug 15, 2016 | 7.720 | 7.830 | 7.685 | 7.700 | 121,363 | +0.04(+0.52%) |
Aug 12, 2016 | 7.670 | 7.740 | 7.550 | 7.660 | 240,644 | -0.02(-0.26%) |
Aug 11, 2016 | 7.600 | 7.750 | 7.520 | 7.680 | 206,443 | +0.16(+2.13%) |
Aug 10, 2016 | 7.740 | 7.745 | 7.430 | 7.520 | 326,406 | -0.18(-2.34%) |
Aug 09, 2016 | 7.800 | 7.800 | 7.600 | 7.700 | 244,021 | -0.07(-0.90%) |
Aug 08, 2016 | 7.700 | 7.880 | 7.700 | 7.770 | 138,838 | +0.08(+1.04%) |
Aug 05, 2016 | 7.410 | 7.820 | 7.398 | 7.690 | 404,233 | +0.35(+4.77%) |
Aug 04, 2016 | 7.480 | 7.580 | 7.320 | 7.340 | 152,689 | -0.13(-1.74%) |
Aug 03, 2016 | 7.190 | 7.590 | 7.190 | 7.470 | 279,841 | +0.28(+3.89%) |
Aug 02, 2016 | 7.500 | 7.540 | 7.180 | 7.190 | 259,591 | -0.34(-4.52%) |
Aug 01, 2016 | 7.570 | 7.650 | 7.430 | 7.530 | 234,391 | -0.04(-0.53%) |
Jul 29, 2016 | 7.250 | 7.670 | 7.210 | 7.570 | 383,233 | +0.30(+4.13%) |
Jul 28, 2016 | 7.330 | 7.475 | 6.860 | 7.270 | 1,512,502 | -1.72(-19.13%) |
Jul 27, 2016 | 8.870 | 9.000 | 8.740 | 8.990 | 309,030 | +0.12(+1.35%) |
Jul 26, 2016 | 8.610 | 8.920 | 8.605 | 8.870 | 160,537 | +0.30(+3.50%) |
Jul 25, 2016 | 8.760 | 8.975 | 8.550 | 8.570 | 351,595 | -0.23(-2.61%) |
Jul 22, 2016 | 8.790 | 8.970 | 8.655 | 8.800 | 254,201 | -0.05(-0.56%) |
Jul 21, 2016 | 8.670 | 8.950 | 8.670 | 8.850 | 479,090 | +0.09(+1.03%) |
Jul 20, 2016 | 8.840 | 9.000 | 8.680 | 8.760 | 225,944 | -0.07(-0.79%) |
Jul 19, 2016 | 8.870 | 9.030 | 8.830 | 8.830 | 224,776 | -0.10(-1.12%) |
Jul 18, 2016 | 8.800 | 8.960 | 8.710 | 8.930 | 224,259 | +0.06(+0.68%) |
Jul 15, 2016 | 8.750 | 8.870 | 8.620 | 8.870 | 209,153 | +0.16(+1.84%) |
Jul 14, 2016 | 9.150 | 9.150 | 8.700 | 8.710 | 229,924 | -0.08(-0.91%) |
Jul 13, 2016 | 8.560 | 8.825 | 8.360 | 8.790 | 289,802 | +0.28(+3.29%) |
Jul 12, 2016 | 8.500 | 8.720 | 8.430 | 8.510 | 738,070 | +0.10(+1.19%) |
Jul 11, 2016 | 8.330 | 8.480 | 8.260 | 8.410 | 272,332 | +0.10(+1.20%) |
Jul 08, 2016 | 7.970 | 8.360 | 7.820 | 8.310 | 246,995 | +0.49(+6.27%) |
Jul 07, 2016 | 7.630 | 7.880 | 7.590 | 7.820 | 313,013 | +0.19(+2.49%) |
Jul 06, 2016 | 7.350 | 7.640 | 7.200 | 7.630 | 286,617 | +0.24(+3.25%) |
Jul 05, 2016 | 7.710 | 7.728 | 7.310 | 7.390 | 196,092 | -0.40(-5.13%) |
Jul 01, 2016 | 7.450 | 7.790 | 7.790 | 7.790 | 251,500 | +0.33(+4.42%) |
Jun 30, 2016 | 7.450 | 7.530 | 7.060 | 7.460 | 301,631 | +0.03(+0.40%) |
Jun 29, 2016 | 7.140 | 7.550 | 6.960 | 7.430 | 402,630 | +0.47(+6.75%) |
Jun 28, 2016 | 6.930 | 7.044 | 6.780 | 6.960 | 412,922 | +0.14(+2.05%) |
Jun 27, 2016 | 7.300 | 7.300 | 6.670 | 6.820 | 495,752 | -0.59(-7.96%) |
Jun 24, 2016 | 7.340 | 7.510 | 7.200 | 7.410 | 1,047,827 | -0.51(-6.44%) |
Jun 23, 2016 | 7.820 | 8.010 | 7.800 | 7.920 | 280,099 | +0.21(+2.72%) |
Jun 22, 2016 | 7.710 | 7.850 | 7.640 | 7.710 | 332,894 | +0.04(+0.52%) |
Jun 21, 2016 | 7.930 | 8.070 | 7.600 | 7.670 | 248,456 | -0.41(-5.07%) |
Jun 20, 2016 | 7.880 | 8.250 | 7.854 | 8.080 | 233,253 | +0.39(+5.07%) |
Jun 17, 2016 | 7.480 | 7.800 | 7.400 | 7.690 | 572,093 | +0.23(+3.08%) |
Jun 16, 2016 | 7.490 | 7.490 | 7.230 | 7.460 | 210,950 | -0.09(-1.19%) |
Jun 15, 2016 | 7.530 | 7.780 | 7.410 | 7.550 | 290,235 | +0.10(+1.34%) |
Jun 14, 2016 | 7.500 | 7.630 | 7.400 | 7.450 | 269,384 | -0.08(-1.06%) |
Jun 13, 2016 | 7.580 | 7.685 | 7.470 | 7.530 | 244,439 | -0.08(-1.05%) |
Jun 10, 2016 | 7.950 | 7.950 | 7.590 | 7.610 | 304,276 | -0.48(-5.93%) |
Jun 09, 2016 | 8.170 | 8.270 | 7.940 | 8.090 | 215,097 | -0.15(-1.82%) |
Jun 08, 2016 | 8.200 | 8.365 | 8.200 | 8.240 | 232,030 | +0.04(+0.49%) |
Jun 07, 2016 | 8.170 | 8.340 | 8.160 | 8.200 | 205,385 | +0.01(+0.12%) |
Jun 06, 2016 | 7.880 | 8.250 | 7.880 | 8.190 | 311,086 | +0.34(+4.33%) |
Jun 03, 2016 | 7.910 | 7.980 | 7.680 | 7.850 | 388,686 | -0.06(-0.76%) |
Jun 02, 2016 | 8.000 | 8.030 | 7.790 | 7.910 | 305,769 | -0.12(-1.49%) |
Jun 01, 2016 | 8.020 | 8.080 | 7.850 | 8.030 | 311,606 | -0.02(-0.25%) |
May 31, 2016 | 8.010 | 8.319 | 8.010 | 8.050 | 336,323 | +0.05(+0.63%) |
May 27, 2016 | 7.910 | 8.000 | 8.000 | 8.000 | 355,700 | +0.10(+1.27%) |
May 26, 2016 | 8.060 | 8.140 | 7.860 | 7.900 | 299,809 | -0.10(-1.25%) |
May 25, 2016 | 7.940 | 8.060 | 7.920 | 8.000 | 306,953 | +0.10(+1.27%) |
May 24, 2016 | 7.780 | 8.020 | 7.680 | 7.900 | 264,752 | +0.22(+2.86%) |
May 23, 2016 | 7.730 | 7.960 | 7.670 | 7.680 | 355,153 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.890 | 7.600 | 7.700 | 288,464 | +0.17(+2.26%) |
May 19, 2016 | 7.540 | 7.660 | 7.370 | 7.530 | 277,472 | -0.11(-1.44%) |
May 18, 2016 | 7.710 | 7.760 | 7.550 | 7.640 | 194,045 | -0.10(-1.29%) |
May 17, 2016 | 7.750 | 8.060 | 7.610 | 7.740 | 409,098 | -0.07(-0.90%) |
May 16, 2016 | 7.900 | 8.020 | 7.755 | 7.810 | 330,260 | +0.02(+0.26%) |
May 13, 2016 | 8.410 | 8.440 | 7.750 | 7.790 | 409,406 | -0.33(-4.06%) |
May 12, 2016 | 8.270 | 8.500 | 7.830 | 8.120 | 550,688 | -0.09(-1.10%) |
May 11, 2016 | 8.260 | 8.350 | 8.030 | 8.210 | 334,915 | -0.03(-0.36%) |
May 10, 2016 | 8.210 | 8.280 | 8.090 | 8.240 | 480,897 | +0.13(+1.60%) |
May 09, 2016 | 8.020 | 8.240 | 7.841 | 8.110 | 498,786 | +0.06(+0.75%) |
May 06, 2016 | 7.390 | 8.060 | 7.320 | 8.050 | 1,588,738 | +0.73(+9.97%) |
May 05, 2016 | 7.530 | 7.850 | 7.000 | 7.320 | 2,693,741 | -2.95(-28.72%) |
May 04, 2016 | 10.88 | 11.54 | 10.23 | 10.27 | 479,600 | -1.18(-10.31%) |
May 03, 2016 | 11.42 | 11.50 | 11.00 | 11.45 | 219,388 | +0.00(+0.00%) |