Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.11 | 10.15 | 9.996 | 10.11 | 460,597 | +0.09(+0.87%) |
Apr 27, 2017 | 10.15 | 10.21 | 9.978 | 10.02 | 322,290 | -0.12(-1.16%) |
Apr 26, 2017 | 10.23 | 10.28 | 10.14 | 10.14 | 224,113 | -0.09(-0.85%) |
Apr 25, 2017 | 10.27 | 10.33 | 10.21 | 10.23 | 174,688 | -0.01(-0.06%) |
Apr 24, 2017 | 10.30 | 10.43 | 10.23 | 10.23 | 181,580 | +0.04(+0.36%) |
Apr 21, 2017 | 10.23 | 10.28 | 10.11 | 10.19 | 176,467 | +0.01(+0.12%) |
Apr 20, 2017 | 10.18 | 10.23 | 10.10 | 10.18 | 145,337 | +0.05(+0.49%) |
Apr 19, 2017 | 10.22 | 10.25 | 10.08 | 10.13 | 179,571 | -0.05(-0.49%) |
Apr 18, 2017 | 10.23 | 10.30 | 10.14 | 10.18 | 111,723 | -0.06(-0.54%) |
Apr 17, 2017 | 10.17 | 10.26 | 10.09 | 10.24 | 131,954 | +0.15(+1.54%) |
Apr 13, 2017 | 10.19 | 10.28 | 10.08 | 10.08 | 192,107 | -0.09(-0.85%) |
Apr 12, 2017 | 10.13 | 10.30 | 9.972 | 10.17 | 121,514 | +0.07(+0.68%) |
Apr 11, 2017 | 10.40 | 10.42 | 10.06 | 10.10 | 269,198 | -0.22(-2.10%) |
Apr 10, 2017 | 10.57 | 10.57 | 10.31 | 10.32 | 280,456 | -0.15(-1.42%) |
Apr 07, 2017 | 10.61 | 10.63 | 10.43 | 10.47 | 83,606 | -0.10(-0.94%) |
Apr 06, 2017 | 10.50 | 10.66 | 10.39 | 10.57 | 323,804 | +0.07(+0.71%) |
Apr 05, 2017 | 10.59 | 10.69 | 10.41 | 10.49 | 516,970 | +0.01(+0.12%) |
Apr 04, 2017 | 10.49 | 10.55 | 10.40 | 10.48 | 103,061 | -0.01(-0.12%) |
Apr 03, 2017 | 10.37 | 10.49 | 10.24 | 10.49 | 220,316 | +0.15(+1.44%) |
Mar 31, 2017 | 10.12 | 10.37 | 10.03 | 10.34 | 115,261 | +0.24(+2.39%) |
Mar 30, 2017 | 10.15 | 10.26 | 10.10 | 10.10 | 131,618 | -0.01(-0.06%) |
Mar 29, 2017 | 10.14 | 10.21 | 10.01 | 10.11 | 327,173 | +0.01(+0.12%) |
Mar 28, 2017 | 10.08 | 10.24 | 10.05 | 10.10 | 97,664 | +0.02(+0.18%) |
Mar 27, 2017 | 10.15 | 10.16 | 9.897 | 10.08 | 181,236 | -0.11(-1.10%) |
Mar 24, 2017 | 9.990 | 10.35 | 9.916 | 10.19 | 396,168 | +0.27(+2.69%) |
Mar 23, 2017 | 9.941 | 10.05 | 9.872 | 9.922 | 156,718 | +0.02(+0.19%) |
Mar 22, 2017 | 9.897 | 9.978 | 9.779 | 9.903 | 141,219 | -0.01(-0.06%) |
Mar 21, 2017 | 9.972 | 10.07 | 9.730 | 9.910 | 215,932 | -0.04(-0.44%) |
Mar 20, 2017 | 9.972 | 10.11 | 9.860 | 9.953 | 148,852 | -0.02(-0.19%) |
Mar 17, 2017 | 10.19 | 10.24 | 9.972 | 9.972 | 326,008 | -0.20(-2.01%) |
Mar 16, 2017 | 10.23 | 10.31 | 10.11 | 10.18 | 461,754 | -0.01(-0.06%) |
Mar 15, 2017 | 10.14 | 10.36 | 10.06 | 10.18 | 499,240 | +0.13(+1.30%) |
Mar 14, 2017 | 10.01 | 10.26 | 9.854 | 10.05 | 301,693 | +0.00(+0.00%) |
Mar 13, 2017 | 10.01 | 10.13 | 9.972 | 10.05 | 242,890 | +0.09(+0.93%) |
Mar 10, 2017 | 10.00 | 10.09 | 9.910 | 9.959 | 192,614 | +0.04(+0.37%) |
Mar 09, 2017 | 9.922 | 9.972 | 9.798 | 9.922 | 444,321 | -0.06(-0.56%) |
Mar 08, 2017 | 9.990 | 10.06 | 9.928 | 9.978 | 426,596 | -0.09(-0.92%) |
Mar 07, 2017 | 10.03 | 10.14 | 9.934 | 10.07 | 492,922 | +0.02(+0.25%) |
Mar 06, 2017 | 9.990 | 10.06 | 9.879 | 10.05 | 323,678 | +0.01(+0.06%) |
Mar 03, 2017 | 10.13 | 10.19 | 10.03 | 10.04 | 280,290 | -0.02(-0.18%) |
Mar 02, 2017 | 10.04 | 10.19 | 9.978 | 10.06 | 1,286,059 | -0.02(-0.18%) |
Mar 01, 2017 | 10.15 | 10.18 | 9.984 | 10.08 | 360,580 | -0.04(-0.37%) |
Feb 28, 2017 | 9.953 | 10.15 | 9.885 | 10.11 | 467,305 | +0.19(+1.94%) |
Feb 27, 2017 | 9.854 | 9.959 | 9.823 | 9.922 | 283,762 | +0.07(+0.69%) |
Feb 24, 2017 | 9.972 | 10.00 | 9.780 | 9.854 | 341,279 | -0.10(-1.00%) |
Feb 23, 2017 | 10.05 | 10.23 | 9.916 | 9.953 | 541,112 | +0.06(+0.56%) |
Feb 22, 2017 | 10.16 | 10.19 | 9.798 | 9.897 | 617,659 | -0.30(-2.98%) |
Feb 21, 2017 | 10.26 | 10.53 | 10.18 | 10.20 | 397,199 | -0.17(-1.61%) |
Feb 17, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.07(+0.66%) | |
Feb 16, 2017 | 10.50 | 10.57 | 10.26 | 10.30 | 569,294 | -0.19(-1.84%) |
Feb 15, 2017 | 10.51 | 10.55 | 10.34 | 10.49 | 415,974 | +0.02(+0.17%) |
Feb 14, 2017 | 10.48 | 10.56 | 10.29 | 10.48 | 502,583 | +0.01(+0.12%) |
Feb 13, 2017 | 10.24 | 10.46 | 10.07 | 10.46 | 814,975 | +0.30(+2.99%) |
Feb 10, 2017 | 10.34 | 10.35 | 10.13 | 10.16 | 380,507 | -0.06(-0.59%) |
Feb 09, 2017 | 10.16 | 10.34 | 10.13 | 10.22 | 281,362 | +0.12(+1.20%) |
Feb 08, 2017 | 9.970 | 10.14 | 9.836 | 10.10 | 119,530 | +0.06(+0.61%) |
Feb 07, 2017 | 10.05 | 10.14 | 9.988 | 10.04 | 189,993 | -0.07(-0.66%) |
Feb 06, 2017 | 10.35 | 10.39 | 9.982 | 10.10 | 226,873 | -0.26(-2.47%) |
Feb 03, 2017 | 10.14 | 10.41 | 10.01 | 10.36 | 508,778 | +0.29(+2.90%) |
Feb 02, 2017 | 9.824 | 10.14 | 9.776 | 10.07 | 691,085 | +0.21(+2.10%) |
Feb 01, 2017 | 9.934 | 10.04 | 9.739 | 9.861 | 446,430 | +0.01(+0.06%) |
Jan 31, 2017 | 9.915 | 10.04 | 9.666 | 9.855 | 317,140 | -0.05(-0.49%) |
Jan 30, 2017 | 9.958 | 9.958 | 9.745 | 9.903 | 403,497 | -0.10(-1.03%) |
Jan 27, 2017 | 9.995 | 10.16 | 9.794 | 10.01 | 391,529 | -0.02(-0.24%) |
Jan 26, 2017 | 9.915 | 10.10 | 9.909 | 10.03 | 383,369 | +0.17(+1.73%) |
Jan 25, 2017 | 9.733 | 9.909 | 9.648 | 9.861 | 573,168 | +0.14(+1.44%) |
Jan 24, 2017 | 9.721 | 9.812 | 9.623 | 9.721 | 547,762 | +0.04(+0.44%) |
Jan 23, 2017 | 9.782 | 9.824 | 9.611 | 9.678 | 331,775 | -0.05(-0.50%) |
Jan 20, 2017 | 9.824 | 9.861 | 9.684 | 9.727 | 174,773 | -0.02(-0.25%) |
Jan 19, 2017 | 9.763 | 9.776 | 9.690 | 9.751 | 267,570 | -0.01(-0.12%) |
Jan 18, 2017 | 9.599 | 9.794 | 9.532 | 9.763 | 204,101 | +0.10(+1.01%) |
Jan 17, 2017 | 9.678 | 9.747 | 9.611 | 9.666 | 149,206 | -0.01(-0.13%) |
Jan 13, 2017 | 9.678 | 9.678 | 9.678 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.727 | 9.769 | 9.572 | 9.678 | 260,609 | +0.01(+0.06%) |
Jan 11, 2017 | 9.733 | 9.763 | 9.587 | 9.672 | 279,901 | +0.20(+2.12%) |
Jan 10, 2017 | 9.776 | 9.776 | 9.447 | 9.471 | 237,087 | -0.24(-2.50%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.672 | 9.715 | 177,660 | -0.13(-1.30%) |
Jan 06, 2017 | 9.824 | 9.885 | 9.739 | 9.842 | 314,564 | +0.05(+0.50%) |
Jan 05, 2017 | 9.776 | 9.849 | 9.672 | 9.794 | 323,355 | +0.01(+0.12%) |
Jan 04, 2017 | 9.739 | 9.853 | 9.617 | 9.782 | 401,488 | +0.10(+1.01%) |
Jan 03, 2017 | 9.672 | 9.772 | 9.582 | 9.684 | 269,746 | +0.12(+1.21%) |
Dec 30, 2016 | 9.569 | 9.569 | 9.569 | 0 | +0.04(+0.38%) | |
Dec 29, 2016 | 9.532 | 9.617 | 9.471 | 9.532 | 369,564 | -0.06(-0.63%) |
Dec 28, 2016 | 9.490 | 9.648 | 9.344 | 9.593 | 309,141 | +0.07(+0.70%) |
Dec 27, 2016 | 9.544 | 9.653 | 9.411 | 9.526 | 324,001 | +0.10(+1.10%) |
Dec 23, 2016 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.715 | 9.715 | 9.277 | 9.423 | 756,609 | -0.23(-2.39%) |
Dec 21, 2016 | 9.678 | 9.763 | 9.648 | 9.654 | 298,912 | +0.00(+0.00%) |
Dec 20, 2016 | 9.623 | 9.759 | 9.502 | 9.654 | 178,461 | +0.02(+0.25%) |
Dec 19, 2016 | 9.611 | 9.782 | 9.459 | 9.630 | 569,243 | -0.02(-0.25%) |
Dec 16, 2016 | 9.557 | 9.703 | 9.429 | 9.654 | 662,897 | +0.09(+0.95%) |
Dec 15, 2016 | 9.496 | 9.648 | 9.435 | 9.563 | 257,141 | +0.06(+0.64%) |
Dec 14, 2016 | 9.538 | 9.703 | 9.481 | 9.502 | 319,964 | -0.10(-1.01%) |
Dec 13, 2016 | 9.733 | 9.739 | 9.563 | 9.599 | 221,531 | -0.02(-0.25%) |
Dec 12, 2016 | 9.672 | 9.794 | 9.591 | 9.623 | 312,266 | +0.07(+0.70%) |
Dec 09, 2016 | 9.611 | 9.630 | 9.392 | 9.557 | 261,014 | -0.01(-0.06%) |
Dec 08, 2016 | 9.404 | 9.636 | 9.262 | 9.563 | 187,815 | +0.18(+1.95%) |
Dec 07, 2016 | 9.484 | 9.508 | 9.167 | 9.380 | 630,542 | -0.15(-1.53%) |
Dec 06, 2016 | 9.520 | 9.830 | 9.283 | 9.526 | 290,576 | -0.05(-0.57%) |
Dec 05, 2016 | 9.715 | 9.715 | 9.447 | 9.581 | 324,756 | -0.09(-0.94%) |
Dec 02, 2016 | 9.581 | 9.915 | 9.571 | 9.672 | 1,802,093 | +0.06(+0.63%) |
Dec 01, 2016 | 9.581 | 9.794 | 9.471 | 9.611 | 1,835,985 | +0.11(+1.15%) |
Nov 30, 2016 | 9.137 | 9.544 | 8.863 | 9.502 | 2,224,275 | +0.76(+8.70%) |
Nov 29, 2016 | 8.687 | 8.796 | 8.608 | 8.741 | 545,311 | -0.07(-0.76%) |
Nov 28, 2016 | 8.991 | 9.044 | 8.766 | 8.808 | 582,095 | -0.15(-1.70%) |
Nov 25, 2016 | 9.106 | 9.216 | 8.887 | 8.960 | 431,392 | -0.01(-0.14%) |
Nov 23, 2016 | 8.973 | 8.973 | 8.973 | 0 | -0.82(-8.33%) | |
Nov 22, 2016 | 10.01 | 10.04 | 9.581 | 9.788 | 192,819 | -0.16(-1.59%) |
Nov 21, 2016 | 9.976 | 10.21 | 9.915 | 9.946 | 211,618 | +0.04(+0.43%) |
Nov 18, 2016 | 9.739 | 9.992 | 9.678 | 9.903 | 240,325 | +0.27(+2.78%) |
Nov 17, 2016 | 9.739 | 9.939 | 9.617 | 9.636 | 114,212 | +0.06(+0.64%) |
Nov 16, 2016 | 10.07 | 10.07 | 9.520 | 9.575 | 310,107 | -0.49(-4.84%) |
Nov 15, 2016 | 9.855 | 10.16 | 9.648 | 10.06 | 287,546 | +0.24(+2.48%) |
Nov 14, 2016 | 9.763 | 9.855 | 9.690 | 9.818 | 177,423 | +0.02(+0.19%) |
Nov 11, 2016 | 9.855 | 9.855 | 9.594 | 9.800 | 221,917 | -0.10(-0.98%) |
Nov 10, 2016 | 9.849 | 10.09 | 9.727 | 9.897 | 388,218 | +0.04(+0.43%) |
Nov 09, 2016 | 9.374 | 9.885 | 9.271 | 9.855 | 412,984 | +0.48(+5.11%) |
Nov 08, 2016 | 9.065 | 9.399 | 8.893 | 9.375 | 283,402 | +0.23(+2.48%) |
Nov 07, 2016 | 8.720 | 9.167 | 8.702 | 9.149 | 533,679 | +0.53(+6.15%) |
Nov 04, 2016 | 8.744 | 8.851 | 8.487 | 8.618 | 196,480 | -0.13(-1.43%) |
Nov 03, 2016 | 8.738 | 8.791 | 8.532 | 8.744 | 321,526 | +0.20(+2.37%) |
Nov 02, 2016 | 8.845 | 8.875 | 8.469 | 8.541 | 1,874,578 | -0.11(-1.24%) |
Nov 01, 2016 | 8.893 | 8.893 | 8.493 | 8.648 | 433,652 | -0.13(-1.43%) |
Oct 31, 2016 | 8.875 | 8.875 | 8.606 | 8.773 | 330,193 | -0.10(-1.14%) |
Oct 28, 2016 | 8.898 | 9.137 | 8.618 | 8.875 | 387,568 | -0.01(-0.13%) |
Oct 27, 2016 | 9.036 | 9.059 | 8.821 | 8.887 | 126,577 | -0.04(-0.47%) |
Oct 26, 2016 | 8.940 | 9.012 | 8.851 | 8.928 | 156,164 | -0.03(-0.33%) |
Oct 25, 2016 | 9.107 | 9.152 | 8.857 | 8.958 | 180,910 | -0.07(-0.73%) |
Oct 24, 2016 | 9.077 | 9.161 | 8.910 | 9.024 | 236,565 | -0.03(-0.33%) |
Oct 21, 2016 | 9.268 | 9.286 | 9.024 | 9.053 | 196,040 | -0.21(-2.32%) |
Oct 20, 2016 | 9.232 | 9.351 | 9.059 | 9.268 | 446,619 | +0.00(+0.00%) |
Oct 19, 2016 | 9.173 | 9.399 | 9.155 | 9.268 | 189,244 | +0.02(+0.26%) |
Oct 18, 2016 | 9.369 | 9.369 | 9.095 | 9.244 | 232,444 | -0.07(-0.77%) |
Oct 17, 2016 | 9.191 | 9.334 | 8.910 | 9.316 | 448,956 | +0.15(+1.63%) |
Oct 14, 2016 | 9.471 | 9.471 | 9.089 | 9.167 | 158,305 | -0.25(-2.66%) |
Oct 13, 2016 | 9.304 | 9.417 | 9.059 | 9.417 | 188,262 | +0.05(+0.51%) |
Oct 12, 2016 | 9.447 | 9.471 | 9.268 | 9.369 | 142,344 | -0.11(-1.13%) |
Oct 11, 2016 | 9.578 | 9.620 | 9.274 | 9.477 | 109,613 | -0.11(-1.12%) |
Oct 10, 2016 | 9.429 | 9.775 | 9.429 | 9.584 | 134,887 | +0.24(+2.62%) |
Oct 07, 2016 | 9.328 | 9.596 | 9.161 | 9.340 | 239,939 | -0.01(-0.13%) |
Oct 06, 2016 | 9.351 | 9.471 | 9.121 | 9.351 | 93,499 | +0.00(+0.00%) |
Oct 05, 2016 | 9.191 | 9.393 | 9.101 | 9.351 | 315,608 | +0.31(+3.43%) |
Oct 04, 2016 | 9.143 | 9.208 | 8.964 | 9.042 | 127,168 | -0.08(-0.85%) |
Oct 03, 2016 | 9.161 | 9.334 | 8.970 | 9.119 | 289,115 | +0.03(+0.33%) |
Sep 30, 2016 | 9.256 | 9.351 | 9.053 | 9.089 | 117,777 | -0.04(-0.46%) |
Sep 29, 2016 | 9.191 | 9.208 | 8.881 | 9.131 | 236,486 | +0.05(+0.52%) |
Sep 28, 2016 | 9.179 | 9.334 | 9.006 | 9.083 | 384,511 | +0.00(+0.00%) |
Sep 27, 2016 | 9.071 | 9.214 | 8.898 | 9.083 | 98,829 | -0.02(-0.26%) |
Sep 26, 2016 | 9.345 | 9.411 | 9.071 | 9.107 | 144,575 | -0.21(-2.24%) |
Sep 23, 2016 | 9.292 | 9.405 | 9.012 | 9.316 | 444,322 | -0.01(-0.13%) |
Sep 22, 2016 | 9.191 | 9.345 | 9.021 | 9.328 | 279,312 | +0.30(+3.30%) |
Sep 21, 2016 | 8.922 | 9.039 | 8.875 | 9.030 | 96,101 | +0.20(+2.30%) |
Sep 20, 2016 | 8.791 | 8.940 | 8.642 | 8.827 | 249,527 | +0.01(+0.07%) |
Sep 19, 2016 | 8.887 | 9.057 | 8.723 | 8.821 | 298,013 | +0.23(+2.64%) |
Sep 16, 2016 | 8.434 | 8.690 | 8.253 | 8.595 | 134,317 | -0.01(-0.14%) |
Sep 15, 2016 | 8.690 | 8.827 | 8.553 | 8.606 | 190,269 | -0.02(-0.28%) |
Sep 14, 2016 | 8.595 | 8.684 | 8.523 | 8.630 | 438,897 | +0.05(+0.56%) |
Sep 13, 2016 | 8.416 | 8.755 | 8.386 | 8.583 | 379,848 | -0.48(-5.33%) |
Sep 12, 2016 | 9.059 | 9.238 | 8.797 | 9.065 | 256,705 | -0.20(-2.12%) |
Sep 09, 2016 | 9.393 | 9.441 | 8.958 | 9.262 | 334,888 | -0.26(-2.75%) |
Sep 08, 2016 | 9.608 | 9.769 | 9.387 | 9.524 | 1,175,022 | -0.03(-0.31%) |
Sep 07, 2016 | 9.107 | 9.638 | 8.958 | 9.554 | 735,684 | +0.52(+5.81%) |
Sep 06, 2016 | 8.523 | 9.214 | 8.499 | 9.030 | 388,338 | +0.54(+6.32%) |
Sep 02, 2016 | 8.487 | 8.493 | 8.493 | 8.493 | 937,730 | +0.01(+0.07%) |
Sep 01, 2016 | 8.380 | 8.529 | 8.332 | 8.487 | 114,769 | +0.08(+0.92%) |
Aug 31, 2016 | 8.565 | 8.565 | 8.344 | 8.410 | 242,997 | -0.15(-1.74%) |
Aug 30, 2016 | 8.541 | 8.636 | 8.291 | 8.559 | 246,304 | +0.08(+0.91%) |
Aug 29, 2016 | 8.195 | 8.511 | 8.118 | 8.481 | 418,253 | +0.23(+2.74%) |
Aug 26, 2016 | 8.171 | 8.404 | 8.066 | 8.255 | 98,101 | +0.04(+0.51%) |
Aug 25, 2016 | 8.255 | 8.314 | 8.094 | 8.213 | 131,267 | -0.01(-0.14%) |
Aug 24, 2016 | 8.195 | 8.344 | 8.155 | 8.225 | 115,794 | -0.08(-0.93%) |
Aug 23, 2016 | 8.279 | 8.538 | 8.219 | 8.302 | 240,766 | -0.01(-0.07%) |
Aug 22, 2016 | 8.451 | 8.684 | 8.112 | 8.308 | 486,057 | -0.22(-2.59%) |
Aug 19, 2016 | 7.981 | 8.896 | 7.897 | 8.529 | 509,201 | +0.51(+6.39%) |
Aug 18, 2016 | 7.754 | 8.091 | 7.754 | 8.016 | 478,239 | +0.34(+4.43%) |
Aug 17, 2016 | 7.605 | 7.867 | 7.599 | 7.677 | 544,667 | +0.10(+1.26%) |
Aug 16, 2016 | 7.706 | 7.805 | 7.569 | 7.581 | 320,435 | -0.13(-1.62%) |
Aug 15, 2016 | 7.760 | 7.879 | 7.599 | 7.706 | 600,486 | -0.05(-0.69%) |
Aug 12, 2016 | 7.760 | 8.106 | 7.704 | 7.760 | 648,616 | +0.05(+0.68%) |
Aug 11, 2016 | 7.545 | 7.818 | 7.492 | 7.708 | 356,074 | +0.22(+2.95%) |
Aug 10, 2016 | 7.620 | 7.632 | 7.382 | 7.487 | 351,813 | -0.08(-1.00%) |
Aug 09, 2016 | 7.783 | 7.882 | 7.504 | 7.562 | 296,868 | -0.13(-1.74%) |
Aug 08, 2016 | 7.737 | 8.086 | 7.696 | 7.696 | 254,515 | +0.10(+1.38%) |
Aug 05, 2016 | 7.492 | 7.737 | 7.434 | 7.591 | 343,649 | +0.14(+1.87%) |
Aug 04, 2016 | 7.551 | 7.695 | 7.452 | 7.452 | 284,576 | -0.13(-1.69%) |
Aug 03, 2016 | 7.318 | 7.632 | 7.050 | 7.580 | 781,943 | +0.22(+2.92%) |
Aug 02, 2016 | 7.318 | 7.446 | 7.149 | 7.364 | 1,098,323 | +0.16(+2.18%) |
Aug 01, 2016 | 7.359 | 7.452 | 7.196 | 7.207 | 330,814 | -0.20(-2.67%) |
Jul 29, 2016 | 7.190 | 7.440 | 7.155 | 7.405 | 248,373 | +0.13(+1.84%) |
Jul 28, 2016 | 7.213 | 7.271 | 7.004 | 7.271 | 253,375 | +0.03(+0.48%) |
Jul 27, 2016 | 7.440 | 7.580 | 6.951 | 7.236 | 478,677 | -0.20(-2.66%) |
Jul 26, 2016 | 7.737 | 7.929 | 7.330 | 7.434 | 792,655 | -0.29(-3.76%) |
Jul 25, 2016 | 7.940 | 8.033 | 7.667 | 7.725 | 139,366 | -0.30(-3.77%) |
Jul 22, 2016 | 8.249 | 8.324 | 7.943 | 8.028 | 434,825 | -0.29(-3.50%) |
Jul 21, 2016 | 8.278 | 8.429 | 8.208 | 8.318 | 273,810 | -0.01(-0.07%) |
Jul 20, 2016 | 8.493 | 8.512 | 8.214 | 8.324 | 598,152 | -0.18(-2.12%) |
Jul 19, 2016 | 8.505 | 8.525 | 8.371 | 8.505 | 304,354 | +0.01(+0.14%) |
Jul 18, 2016 | 8.499 | 8.551 | 8.331 | 8.493 | 216,592 | -0.03(-0.34%) |
Jul 15, 2016 | 8.598 | 8.667 | 8.435 | 8.522 | 111,382 | -0.05(-0.54%) |
Jul 14, 2016 | 8.621 | 8.638 | 8.423 | 8.569 | 318,557 | -0.05(-0.54%) |
Jul 13, 2016 | 8.557 | 8.662 | 8.417 | 8.615 | 306,969 | -0.06(-0.67%) |
Jul 12, 2016 | 8.493 | 8.840 | 8.382 | 8.673 | 820,521 | +0.35(+4.19%) |
Jul 11, 2016 | 8.132 | 8.348 | 8.132 | 8.324 | 493,535 | +0.28(+3.47%) |
Jul 08, 2016 | 7.981 | 8.121 | 7.795 | 8.045 | 235,542 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.263 | 7.766 | 7.795 | 195,494 | -0.12(-1.47%) |
Jul 06, 2016 | 8.051 | 8.051 | 7.812 | 7.911 | 279,560 | -0.16(-1.95%) |
Jul 05, 2016 | 7.946 | 8.182 | 7.876 | 8.068 | 885,751 | -0.06(-0.79%) |
Jul 01, 2016 | 7.882 | 8.132 | 8.132 | 8.132 | 290,523 | +0.27(+3.48%) |
Jun 30, 2016 | 7.888 | 8.057 | 7.754 | 7.859 | 729,197 | -0.05(-0.66%) |
Jun 29, 2016 | 7.865 | 8.138 | 7.743 | 7.911 | 605,362 | +0.14(+1.80%) |
Jun 28, 2016 | 7.335 | 7.807 | 7.324 | 7.772 | 800,291 | +0.56(+7.83%) |
Jun 27, 2016 | 7.760 | 7.850 | 7.143 | 7.207 | 620,027 | -0.66(-8.36%) |
Jun 24, 2016 | 8.080 | 8.080 | 7.539 | 7.865 | 698,694 | -0.28(-3.43%) |
Jun 23, 2016 | 7.998 | 8.365 | 7.929 | 8.144 | 670,630 | +0.22(+2.71%) |
Jun 22, 2016 | 8.138 | 8.167 | 7.859 | 7.929 | 394,966 | -0.20(-2.50%) |
Jun 21, 2016 | 8.132 | 8.208 | 8.028 | 8.132 | 461,122 | -0.05(-0.57%) |
Jun 20, 2016 | 8.435 | 8.458 | 8.093 | 8.179 | 734,177 | -0.16(-1.95%) |
Jun 17, 2016 | 8.167 | 8.377 | 8.016 | 8.342 | 5,362,604 | +0.15(+1.85%) |
Jun 16, 2016 | 7.958 | 8.301 | 7.841 | 8.190 | 609,214 | +0.07(+0.86%) |
Jun 15, 2016 | 7.998 | 8.202 | 7.841 | 8.121 | 523,355 | +0.03(+0.43%) |
Jun 14, 2016 | 8.260 | 8.324 | 7.766 | 8.086 | 529,432 | -0.20(-2.46%) |
Jun 13, 2016 | 8.173 | 8.499 | 8.094 | 8.289 | 535,564 | +0.03(+0.42%) |
Jun 10, 2016 | 8.214 | 8.592 | 8.086 | 8.254 | 863,401 | -0.17(-2.00%) |
Jun 09, 2016 | 8.598 | 8.679 | 8.150 | 8.423 | 637,682 | -0.34(-3.92%) |
Jun 08, 2016 | 9.278 | 9.371 | 8.010 | 8.766 | 2,462,324 | -0.43(-4.68%) |
Jun 07, 2016 | 9.505 | 9.598 | 9.185 | 9.197 | 612,701 | -0.20(-2.17%) |
Jun 06, 2016 | 9.325 | 9.592 | 9.139 | 9.400 | 591,783 | +0.27(+3.00%) |
Jun 03, 2016 | 8.825 | 9.162 | 8.825 | 9.127 | 415,133 | +0.33(+3.70%) |
Jun 02, 2016 | 8.545 | 9.040 | 8.528 | 8.801 | 1,239,985 | +0.13(+1.48%) |
Jun 01, 2016 | 8.377 | 9.104 | 8.241 | 8.673 | 673,226 | +0.22(+2.54%) |
May 31, 2016 | 8.615 | 8.743 | 8.371 | 8.458 | 768,117 | -0.12(-1.36%) |
May 27, 2016 | 8.848 | 8.574 | 8.574 | 8.574 | 521,222 | -0.30(-3.34%) |
May 26, 2016 | 8.923 | 9.133 | 8.807 | 8.871 | 654,868 | +0.01(+0.13%) |
May 25, 2016 | 8.592 | 9.011 | 8.528 | 8.859 | 900,207 | +0.37(+4.31%) |
May 24, 2016 | 8.609 | 8.859 | 8.318 | 8.493 | 1,112,402 | -0.01(-0.07%) |
May 23, 2016 | 8.243 | 8.883 | 8.173 | 8.499 | 1,001,446 | +0.38(+4.73%) |
May 20, 2016 | 7.760 | 8.144 | 7.690 | 8.115 | 260,131 | +0.35(+4.57%) |
May 19, 2016 | 7.394 | 8.144 | 7.330 | 7.760 | 570,300 | +0.32(+4.30%) |
May 18, 2016 | 7.545 | 7.731 | 7.417 | 7.440 | 164,322 | -0.15(-1.99%) |
May 17, 2016 | 7.492 | 7.824 | 7.481 | 7.591 | 220,228 | +0.11(+1.48%) |
May 16, 2016 | 7.417 | 7.631 | 7.417 | 7.481 | 228,144 | +0.20(+2.72%) |
May 13, 2016 | 7.574 | 7.574 | 7.184 | 7.283 | 238,574 | -0.19(-2.57%) |
May 12, 2016 | 7.580 | 7.696 | 7.411 | 7.475 | 294,905 | +0.00(+0.00%) |
May 11, 2016 | 6.981 | 7.475 | 6.951 | 7.475 | 1,199,126 | +0.48(+6.82%) |
May 10, 2016 | 7.021 | 7.126 | 6.934 | 6.998 | 989,502 | -0.02(-0.33%) |
May 09, 2016 | 7.091 | 7.225 | 6.905 | 7.021 | 670,090 | -0.09(-1.31%) |
May 06, 2016 | 7.143 | 7.417 | 7.056 | 7.114 | 281,384 | -0.02(-0.33%) |
May 05, 2016 | 6.841 | 7.202 | 6.823 | 7.138 | 1,017,408 | +0.49(+7.44%) |
May 04, 2016 | 6.440 | 6.922 | 6.312 | 6.643 | 685,759 | +0.20(+3.14%) |
May 03, 2016 | 6.610 | 6.644 | 6.248 | 6.441 | 590,434 | -0.21(-3.15%) |