Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.55 | 10.55 | 10.35 | 10.45 | 253,223 | -0.10(-0.95%) |
Apr 27, 2017 | 10.45 | 10.60 | 10.25 | 10.55 | 224,791 | +0.08(+0.72%) |
Apr 26, 2017 | 10.50 | 10.55 | 10.40 | 10.47 | 249,145 | -0.03(-0.24%) |
Apr 25, 2017 | 10.20 | 10.50 | 10.20 | 10.50 | 208,659 | +0.15(+1.45%) |
Apr 24, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 264,098 | +0.05(+0.49%) |
Apr 21, 2017 | 10.25 | 10.38 | 10.15 | 10.30 | 367,934 | +0.05(+0.49%) |
Apr 20, 2017 | 10.15 | 10.35 | 10.03 | 10.25 | 192,473 | +0.15(+1.49%) |
Apr 19, 2017 | 10.00 | 10.20 | 10.00 | 10.10 | 395,940 | +0.15(+1.51%) |
Apr 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 355,485 | -0.25(-2.45%) |
Apr 17, 2017 | 10.00 | 10.25 | 9.850 | 10.20 | 307,998 | +0.30(+3.03%) |
Apr 13, 2017 | 10.20 | 10.20 | 9.900 | 9.900 | 275,653 | -0.30(-2.94%) |
Apr 12, 2017 | 10.30 | 10.35 | 10.15 | 10.20 | 177,633 | -0.10(-0.97%) |
Apr 11, 2017 | 10.20 | 10.35 | 10.20 | 10.30 | 215,029 | +0.05(+0.49%) |
Apr 10, 2017 | 9.950 | 10.40 | 9.950 | 10.25 | 295,735 | +0.30(+3.02%) |
Apr 07, 2017 | 10.10 | 10.20 | 9.825 | 9.950 | 440,077 | -0.15(-1.49%) |
Apr 06, 2017 | 9.950 | 10.25 | 9.925 | 10.10 | 650,546 | +0.15(+1.51%) |
Apr 05, 2017 | 10.30 | 10.50 | 9.850 | 9.950 | 412,182 | -0.35(-3.40%) |
Apr 04, 2017 | 10.35 | 10.35 | 10.05 | 10.30 | 326,119 | -0.05(-0.48%) |
Apr 03, 2017 | 10.50 | 10.50 | 10.25 | 10.35 | 242,059 | -0.10(-0.96%) |
Mar 31, 2017 | 10.10 | 10.50 | 10.10 | 10.45 | 581,984 | +0.30(+2.96%) |
Mar 30, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 424,033 | -0.05(-0.49%) |
Mar 29, 2017 | 9.750 | 10.30 | 9.750 | 10.20 | 711,174 | +0.35(+3.55%) |
Mar 28, 2017 | 9.850 | 9.950 | 9.750 | 9.850 | 189,707 | -0.05(-0.51%) |
Mar 27, 2017 | 9.900 | 10.00 | 9.825 | 9.900 | 364,657 | -0.05(-0.50%) |
Mar 24, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 224,107 | -0.10(-1.00%) |
Mar 23, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 190,090 | +0.05(+0.50%) |
Mar 22, 2017 | 9.950 | 10.15 | 9.850 | 10.00 | 292,839 | -0.05(-0.50%) |
Mar 21, 2017 | 10.45 | 10.46 | 10.00 | 10.05 | 492,141 | -0.35(-3.37%) |
Mar 20, 2017 | 10.50 | 10.50 | 10.30 | 10.40 | 915,692 | -0.10(-0.95%) |
Mar 17, 2017 | 10.10 | 10.50 | 9.950 | 10.50 | 520,334 | +0.35(+3.45%) |
Mar 16, 2017 | 9.950 | 10.15 | 9.750 | 10.15 | 336,645 | +0.25(+2.53%) |
Mar 15, 2017 | 9.850 | 9.900 | 9.650 | 9.900 | 202,766 | +0.10(+1.02%) |
Mar 14, 2017 | 9.600 | 9.800 | 9.410 | 9.800 | 259,074 | +0.10(+1.03%) |
Mar 13, 2017 | 9.500 | 9.750 | 9.500 | 9.700 | 226,056 | +0.20(+2.11%) |
Mar 10, 2017 | 9.500 | 9.650 | 9.450 | 9.500 | 249,705 | +0.05(+0.53%) |
Mar 09, 2017 | 9.450 | 9.500 | 9.275 | 9.450 | 270,854 | +0.05(+0.53%) |
Mar 08, 2017 | 10.00 | 10.00 | 9.250 | 9.400 | 470,955 | +0.40(+4.44%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.850 | 9.000 | 213,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.100 | 9.200 | 8.875 | 9.000 | 348,593 | -0.10(-1.10%) |
Mar 03, 2017 | 9.300 | 9.400 | 9.050 | 9.100 | 222,910 | -0.20(-2.15%) |
Mar 02, 2017 | 9.300 | 9.325 | 9.100 | 9.300 | 478,751 | -0.05(-0.53%) |
Mar 01, 2017 | 9.000 | 9.442 | 8.850 | 9.350 | 492,629 | +0.45(+5.06%) |
Feb 28, 2017 | 8.600 | 9.000 | 8.500 | 8.900 | 507,735 | +0.20(+2.30%) |
Feb 27, 2017 | 8.400 | 8.850 | 8.400 | 8.700 | 255,268 | +0.27(+3.26%) |
Feb 24, 2017 | 8.700 | 8.700 | 8.350 | 8.425 | 208,433 | -0.27(-3.16%) |
Feb 23, 2017 | 8.800 | 8.850 | 8.625 | 8.700 | 224,190 | +0.00(+0.00%) |
Feb 22, 2017 | 8.800 | 8.850 | 8.625 | 8.700 | 166,871 | -0.10(-1.14%) |
Feb 21, 2017 | 9.000 | 9.000 | 8.800 | 8.800 | 141,293 | -0.20(-2.22%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
Feb 16, 2017 | 8.600 | 8.800 | 8.500 | 8.800 | 309,521 | +0.20(+2.33%) |
Feb 15, 2017 | 8.750 | 8.850 | 8.600 | 8.600 | 149,845 | -0.25(-2.82%) |
Feb 14, 2017 | 8.700 | 8.875 | 8.650 | 8.850 | 456,088 | +0.10(+1.14%) |
Feb 13, 2017 | 9.050 | 9.075 | 8.650 | 8.750 | 186,133 | -0.30(-3.31%) |
Feb 10, 2017 | 8.900 | 9.100 | 8.800 | 9.050 | 250,620 | +0.20(+2.26%) |
Feb 09, 2017 | 8.700 | 9.050 | 8.550 | 8.850 | 332,584 | +0.15(+1.72%) |
Feb 08, 2017 | 8.600 | 8.700 | 8.350 | 8.700 | 306,813 | +0.05(+0.58%) |
Feb 07, 2017 | 8.500 | 8.700 | 8.350 | 8.650 | 251,062 | +0.20(+2.37%) |
Feb 06, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 112,600 | -0.15(-1.74%) |
Feb 03, 2017 | 8.400 | 8.850 | 8.400 | 8.600 | 281,512 | +0.20(+2.38%) |
Feb 02, 2017 | 8.450 | 8.450 | 8.300 | 8.400 | 171,644 | -0.05(-0.59%) |
Feb 01, 2017 | 8.700 | 8.800 | 8.400 | 8.450 | 166,109 | -0.25(-2.87%) |
Jan 31, 2017 | 8.400 | 8.700 | 8.250 | 8.700 | 438,522 | +0.25(+2.96%) |
Jan 30, 2017 | 8.900 | 8.900 | 8.450 | 8.450 | 245,101 | -0.50(-5.59%) |
Jan 27, 2017 | 8.900 | 9.025 | 8.800 | 8.950 | 247,293 | +0.00(+0.00%) |
Jan 26, 2017 | 8.900 | 9.000 | 8.700 | 8.950 | 302,460 | +0.00(+0.00%) |
Jan 25, 2017 | 9.050 | 9.050 | 8.800 | 8.950 | 231,354 | -0.10(-1.10%) |
Jan 24, 2017 | 9.100 | 9.290 | 8.950 | 9.050 | 248,956 | -0.05(-0.55%) |
Jan 23, 2017 | 9.000 | 9.100 | 8.850 | 9.100 | 513,105 | +0.10(+1.11%) |
Jan 20, 2017 | 8.900 | 9.100 | 8.900 | 9.000 | 286,440 | +0.10(+1.12%) |
Jan 19, 2017 | 8.900 | 8.950 | 8.850 | 8.900 | 228,108 | -0.05(-0.56%) |
Jan 18, 2017 | 8.950 | 8.950 | 8.800 | 8.950 | 178,934 | +0.05(+0.56%) |
Jan 17, 2017 | 9.050 | 9.200 | 8.850 | 8.900 | 255,574 | -0.20(-2.20%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.150 | 9.357 | 9.000 | 9.100 | 228,690 | -0.15(-1.62%) |
Jan 11, 2017 | 9.400 | 9.400 | 9.150 | 9.250 | 378,835 | -0.05(-0.54%) |
Jan 10, 2017 | 9.250 | 9.350 | 9.150 | 9.300 | 1,156,158 | +0.10(+1.09%) |
Jan 09, 2017 | 9.500 | 9.500 | 9.150 | 9.200 | 472,362 | -0.30(-3.16%) |
Jan 06, 2017 | 9.700 | 9.700 | 9.350 | 9.500 | 309,960 | -0.15(-1.55%) |
Jan 05, 2017 | 9.900 | 9.925 | 9.550 | 9.650 | 319,304 | -0.25(-2.53%) |
Jan 04, 2017 | 10.00 | 10.00 | 9.850 | 9.900 | 469,180 | -0.05(-0.50%) |
Jan 03, 2017 | 9.700 | 9.950 | 9.650 | 9.950 | 281,596 | +0.25(+2.58%) |
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) | |
Dec 29, 2016 | 9.900 | 10.03 | 9.700 | 9.900 | 278,798 | -0.10(-1.00%) |
Dec 28, 2016 | 10.00 | 10.00 | 9.781 | 10.00 | 234,530 | +0.05(+0.50%) |
Dec 27, 2016 | 9.900 | 10.20 | 9.750 | 9.950 | 236,908 | +0.05(+0.51%) |
Dec 23, 2016 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
Dec 22, 2016 | 10.00 | 10.00 | 9.700 | 9.850 | 219,990 | -0.20(-1.99%) |
Dec 21, 2016 | 10.05 | 10.15 | 9.900 | 10.05 | 189,517 | +0.00(+0.00%) |
Dec 20, 2016 | 9.800 | 10.10 | 9.650 | 10.05 | 273,510 | +0.25(+2.55%) |
Dec 19, 2016 | 9.800 | 9.950 | 9.700 | 9.800 | 407,016 | +0.05(+0.51%) |
Dec 16, 2016 | 9.650 | 10.00 | 9.650 | 9.750 | 614,689 | +0.20(+2.09%) |
Dec 15, 2016 | 9.600 | 9.700 | 9.400 | 9.550 | 852,970 | -0.05(-0.52%) |
Dec 14, 2016 | 10.05 | 10.10 | 9.525 | 9.600 | 375,550 | -0.45(-4.48%) |
Dec 13, 2016 | 10.00 | 10.10 | 9.850 | 10.05 | 608,905 | +0.05(+0.50%) |
Dec 12, 2016 | 10.20 | 10.40 | 9.900 | 10.00 | 651,850 | -0.25(-2.44%) |
Dec 09, 2016 | 10.40 | 10.50 | 10.20 | 10.25 | 523,729 | -0.10(-0.97%) |
Dec 08, 2016 | 10.25 | 10.60 | 10.20 | 10.35 | 574,605 | +0.10(+0.98%) |
Dec 07, 2016 | 9.800 | 10.60 | 9.800 | 10.25 | 1,505,609 | +0.40(+4.06%) |
Dec 06, 2016 | 9.900 | 9.900 | 9.650 | 9.850 | 358,211 | -0.05(-0.51%) |
Dec 05, 2016 | 9.850 | 9.900 | 9.670 | 9.900 | 649,907 | +0.10(+1.02%) |
Dec 02, 2016 | 9.800 | 9.900 | 9.700 | 9.800 | 360,266 | -0.10(-1.01%) |
Dec 01, 2016 | 9.750 | 9.900 | 9.650 | 9.900 | 432,845 | +0.15(+1.54%) |
Nov 30, 2016 | 9.700 | 10.00 | 9.550 | 9.750 | 646,494 | +0.15(+1.56%) |
Nov 29, 2016 | 9.650 | 9.850 | 9.500 | 9.600 | 694,112 | -0.05(-0.52%) |
Nov 28, 2016 | 9.700 | 9.825 | 9.600 | 9.650 | 189,046 | -0.10(-1.03%) |
Nov 25, 2016 | 9.800 | 9.800 | 9.700 | 9.750 | 75,428 | -0.05(-0.51%) |
Nov 23, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.20(+2.08%) | |
Nov 22, 2016 | 9.650 | 9.750 | 9.300 | 9.600 | 368,874 | -0.10(-1.03%) |
Nov 21, 2016 | 9.650 | 9.750 | 9.505 | 9.700 | 367,194 | +0.20(+2.11%) |
Nov 18, 2016 | 9.250 | 9.750 | 9.150 | 9.500 | 761,696 | +0.35(+3.83%) |
Nov 17, 2016 | 9.350 | 9.410 | 9.100 | 9.150 | 287,977 | -0.15(-1.61%) |
Nov 16, 2016 | 9.100 | 9.350 | 9.100 | 9.300 | 332,708 | +0.15(+1.64%) |
Nov 15, 2016 | 9.350 | 9.450 | 9.100 | 9.150 | 479,501 | -0.15(-1.61%) |
Nov 14, 2016 | 9.200 | 9.350 | 9.100 | 9.300 | 413,599 | +0.10(+1.09%) |
Nov 11, 2016 | 9.350 | 9.400 | 9.100 | 9.200 | 527,192 | -0.15(-1.60%) |
Nov 10, 2016 | 9.050 | 9.550 | 8.875 | 9.350 | 662,608 | +0.35(+3.89%) |
Nov 09, 2016 | 8.900 | 9.100 | 8.460 | 9.000 | 620,334 | -0.25(-2.70%) |
Nov 08, 2016 | 8.950 | 9.400 | 8.850 | 9.250 | 459,483 | +0.40(+4.52%) |
Nov 07, 2016 | 9.000 | 9.100 | 8.750 | 8.850 | 446,287 | +0.45(+5.36%) |
Nov 04, 2016 | 8.300 | 8.400 | 8.100 | 8.400 | 590,985 | +0.05(+0.60%) |
Nov 03, 2016 | 9.150 | 9.550 | 8.300 | 8.350 | 790,467 | -0.70(-7.73%) |
Nov 02, 2016 | 8.850 | 9.100 | 8.650 | 9.050 | 442,192 | +0.25(+2.84%) |
Nov 01, 2016 | 8.750 | 8.850 | 8.550 | 8.800 | 1,003,570 | +0.05(+0.57%) |
Oct 31, 2016 | 8.450 | 8.750 | 8.350 | 8.750 | 426,273 | +0.24(+2.82%) |
Oct 28, 2016 | 8.490 | 8.580 | 8.410 | 8.510 | 642,177 | +0.01(+0.12%) |
Oct 27, 2016 | 8.710 | 8.710 | 8.470 | 8.500 | 289,795 | -0.16(-1.85%) |
Oct 26, 2016 | 8.710 | 8.830 | 8.530 | 8.660 | 383,233 | -0.14(-1.59%) |
Oct 25, 2016 | 9.050 | 9.140 | 8.790 | 8.800 | 318,794 | -0.26(-2.87%) |
Oct 24, 2016 | 9.110 | 9.190 | 8.990 | 9.060 | 297,704 | -0.03(-0.33%) |
Oct 21, 2016 | 8.930 | 9.110 | 8.900 | 9.090 | 326,745 | +0.05(+0.55%) |
Oct 20, 2016 | 9.060 | 9.143 | 8.980 | 9.040 | 183,245 | -0.09(-0.99%) |
Oct 19, 2016 | 8.850 | 9.140 | 8.810 | 9.130 | 242,957 | +0.28(+3.16%) |
Oct 18, 2016 | 8.970 | 9.000 | 8.840 | 8.850 | 117,354 | -0.02(-0.23%) |
Oct 17, 2016 | 8.850 | 8.920 | 8.735 | 8.870 | 140,786 | +0.00(+0.00%) |
Oct 14, 2016 | 8.900 | 8.970 | 8.700 | 8.870 | 122,438 | +0.02(+0.23%) |
Oct 13, 2016 | 8.950 | 8.950 | 8.720 | 8.850 | 213,370 | -0.17(-1.88%) |
Oct 12, 2016 | 9.000 | 9.070 | 8.940 | 9.020 | 114,674 | +0.00(+0.00%) |
Oct 11, 2016 | 9.020 | 9.090 | 8.950 | 9.020 | 190,933 | -0.06(-0.66%) |
Oct 10, 2016 | 9.140 | 9.240 | 9.020 | 9.080 | 184,292 | +0.01(+0.11%) |
Oct 07, 2016 | 9.230 | 9.230 | 8.940 | 9.070 | 229,143 | -0.15(-1.63%) |
Oct 06, 2016 | 8.950 | 9.260 | 8.880 | 9.220 | 308,196 | +0.41(+4.65%) |
Oct 05, 2016 | 8.740 | 8.930 | 8.690 | 8.810 | 475,245 | +0.11(+1.26%) |
Oct 04, 2016 | 8.470 | 8.720 | 8.470 | 8.700 | 229,713 | +0.25(+2.96%) |
Oct 03, 2016 | 8.420 | 8.470 | 8.340 | 8.450 | 146,143 | -0.02(-0.24%) |
Sep 30, 2016 | 8.310 | 8.545 | 8.220 | 8.470 | 398,728 | +0.21(+2.54%) |
Sep 29, 2016 | 8.400 | 8.500 | 8.170 | 8.260 | 414,523 | -0.12(-1.43%) |
Sep 28, 2016 | 8.140 | 8.390 | 8.040 | 8.380 | 286,458 | +0.32(+3.97%) |
Sep 27, 2016 | 7.920 | 8.120 | 7.910 | 8.060 | 278,159 | +0.09(+1.13%) |
Sep 26, 2016 | 8.270 | 8.440 | 7.940 | 7.970 | 975,550 | -0.30(-3.63%) |
Sep 23, 2016 | 8.400 | 8.550 | 8.180 | 8.270 | 1,121,488 | -0.18(-2.13%) |
Sep 22, 2016 | 8.410 | 8.460 | 8.140 | 8.450 | 298,603 | +0.15(+1.81%) |
Sep 21, 2016 | 8.200 | 8.310 | 8.090 | 8.300 | 765,825 | +0.16(+1.97%) |
Sep 20, 2016 | 8.260 | 8.260 | 8.065 | 8.140 | 206,343 | -0.11(-1.33%) |
Sep 19, 2016 | 8.200 | 8.430 | 8.110 | 8.250 | 329,367 | +0.18(+2.23%) |
Sep 16, 2016 | 8.080 | 8.210 | 8.010 | 8.070 | 583,480 | -0.09(-1.10%) |
Sep 15, 2016 | 8.100 | 8.180 | 8.030 | 8.160 | 566,032 | +0.09(+1.12%) |
Sep 14, 2016 | 8.300 | 8.385 | 8.030 | 8.070 | 515,995 | -0.17(-2.06%) |
Sep 13, 2016 | 8.580 | 8.580 | 8.180 | 8.240 | 621,008 | -0.35(-4.07%) |
Sep 12, 2016 | 8.370 | 8.615 | 8.330 | 8.590 | 271,497 | +0.13(+1.54%) |
Sep 09, 2016 | 8.770 | 8.870 | 8.380 | 8.460 | 680,303 | -0.43(-4.84%) |
Sep 08, 2016 | 8.830 | 8.940 | 8.810 | 8.890 | 263,036 | +0.06(+0.68%) |
Sep 07, 2016 | 8.820 | 8.970 | 8.740 | 8.830 | 303,594 | +0.01(+0.11%) |
Sep 06, 2016 | 8.860 | 9.000 | 8.810 | 8.820 | 185,649 | -0.06(-0.68%) |
Sep 02, 2016 | 8.890 | 8.880 | 8.880 | 8.880 | 169,600 | +0.01(+0.11%) |
Sep 01, 2016 | 8.960 | 9.210 | 8.770 | 8.870 | 249,848 | -0.10(-1.11%) |
Aug 31, 2016 | 8.740 | 9.030 | 8.730 | 8.970 | 854,129 | +0.20(+2.28%) |
Aug 30, 2016 | 8.730 | 8.780 | 8.600 | 8.770 | 414,182 | +0.08(+0.92%) |
Aug 29, 2016 | 8.670 | 8.910 | 8.580 | 8.690 | 366,679 | -0.01(-0.11%) |
Aug 26, 2016 | 8.720 | 8.850 | 8.650 | 8.700 | 304,963 | -0.02(-0.23%) |
Aug 25, 2016 | 8.500 | 8.885 | 8.500 | 8.720 | 445,066 | +0.14(+1.63%) |
Aug 24, 2016 | 8.840 | 8.990 | 8.390 | 8.580 | 636,271 | -0.27(-3.05%) |
Aug 23, 2016 | 8.960 | 9.065 | 8.731 | 8.850 | 242,074 | -0.07(-0.78%) |
Aug 22, 2016 | 9.170 | 9.280 | 8.870 | 8.920 | 310,289 | -0.37(-3.98%) |
Aug 19, 2016 | 9.200 | 9.300 | 9.050 | 9.290 | 347,352 | +0.06(+0.65%) |
Aug 18, 2016 | 9.170 | 9.370 | 9.140 | 9.230 | 211,840 | +0.10(+1.10%) |
Aug 17, 2016 | 9.110 | 9.220 | 8.990 | 9.130 | 408,185 | +0.05(+0.55%) |
Aug 16, 2016 | 9.270 | 9.270 | 9.050 | 9.080 | 345,036 | -0.14(-1.52%) |
Aug 15, 2016 | 9.240 | 9.330 | 9.167 | 9.220 | 203,688 | -0.03(-0.32%) |
Aug 12, 2016 | 9.430 | 9.490 | 9.150 | 9.250 | 547,288 | -0.16(-1.70%) |
Aug 11, 2016 | 9.450 | 9.560 | 9.266 | 9.410 | 993,452 | +0.03(+0.32%) |
Aug 10, 2016 | 9.580 | 9.630 | 9.340 | 9.380 | 695,458 | -0.23(-2.39%) |
Aug 09, 2016 | 9.660 | 9.670 | 9.540 | 9.610 | 399,890 | -0.05(-0.52%) |
Aug 08, 2016 | 9.540 | 9.755 | 9.540 | 9.660 | 580,951 | +0.02(+0.21%) |
Aug 05, 2016 | 9.250 | 9.900 | 9.250 | 9.640 | 591,594 | -0.01(-0.10%) |
Aug 04, 2016 | 9.700 | 9.800 | 9.600 | 9.650 | 299,134 | -0.09(-0.92%) |
Aug 03, 2016 | 9.500 | 9.760 | 9.374 | 9.740 | 421,221 | +0.27(+2.85%) |
Aug 02, 2016 | 9.450 | 9.600 | 9.370 | 9.470 | 401,851 | +0.02(+0.21%) |
Aug 01, 2016 | 9.750 | 9.765 | 9.370 | 9.450 | 701,061 | -0.30(-3.08%) |
Jul 29, 2016 | 9.380 | 9.785 | 9.270 | 9.750 | 682,785 | +0.37(+3.94%) |
Jul 28, 2016 | 9.100 | 9.475 | 9.070 | 9.380 | 899,021 | +0.25(+2.74%) |
Jul 27, 2016 | 8.900 | 9.250 | 8.900 | 9.130 | 242,833 | +0.27(+3.05%) |
Jul 26, 2016 | 8.800 | 8.930 | 8.745 | 8.860 | 528,204 | +0.03(+0.34%) |
Jul 25, 2016 | 8.850 | 8.880 | 8.760 | 8.830 | 247,439 | -0.07(-0.79%) |
Jul 22, 2016 | 8.910 | 8.960 | 8.690 | 8.900 | 369,867 | -0.03(-0.34%) |
Jul 21, 2016 | 8.870 | 9.030 | 8.870 | 8.930 | 290,377 | +0.06(+0.68%) |
Jul 20, 2016 | 8.890 | 9.000 | 8.760 | 8.870 | 444,330 | -0.02(-0.22%) |
Jul 19, 2016 | 8.880 | 9.090 | 8.810 | 8.890 | 201,443 | -0.03(-0.34%) |
Jul 18, 2016 | 8.890 | 9.010 | 8.815 | 8.920 | 298,321 | +0.01(+0.11%) |
Jul 15, 2016 | 8.980 | 8.980 | 8.500 | 8.910 | 328,601 | +0.00(+0.00%) |
Jul 14, 2016 | 8.850 | 8.970 | 8.740 | 8.910 | 312,143 | +0.11(+1.25%) |
Jul 13, 2016 | 8.890 | 8.970 | 8.730 | 8.800 | 397,510 | -0.07(-0.79%) |
Jul 12, 2016 | 8.920 | 9.070 | 8.700 | 8.870 | 756,722 | +0.02(+0.23%) |
Jul 11, 2016 | 8.500 | 8.855 | 8.460 | 8.850 | 366,072 | +0.34(+4.00%) |
Jul 08, 2016 | 8.440 | 8.520 | 8.360 | 8.510 | 538,324 | +0.15(+1.79%) |
Jul 07, 2016 | 8.840 | 8.850 | 8.340 | 8.360 | 388,436 | -0.24(-2.79%) |
Jul 05, 2016 | 8.730 | 8.730 | 8.420 | 8.600 | 547,509 | -0.26(-2.93%) |
Jul 01, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 417,700 | +0.03(+0.34%) |
Jun 30, 2016 | 8.200 | 8.840 | 8.190 | 8.830 | 896,197 | +0.64(+7.81%) |
Jun 29, 2016 | 8.290 | 8.380 | 8.140 | 8.190 | 470,526 | +0.01(+0.12%) |
Jun 28, 2016 | 8.180 | 8.310 | 8.025 | 8.180 | 386,824 | +0.23(+2.89%) |
Jun 27, 2016 | 8.510 | 8.510 | 7.900 | 7.950 | 593,348 | -0.67(-7.77%) |
Jun 24, 2016 | 8.480 | 8.720 | 8.340 | 8.620 | 944,186 | -0.27(-3.04%) |
Jun 23, 2016 | 8.700 | 9.025 | 8.630 | 8.890 | 734,284 | +0.31(+3.61%) |
Jun 22, 2016 | 8.410 | 8.610 | 8.230 | 8.580 | 797,395 | +0.17(+2.02%) |
Jun 21, 2016 | 8.460 | 8.550 | 8.340 | 8.410 | 383,578 | +0.03(+0.36%) |
Jun 20, 2016 | 8.440 | 8.600 | 8.340 | 8.380 | 726,196 | +0.01(+0.12%) |
Jun 17, 2016 | 8.450 | 8.560 | 8.310 | 8.370 | 1,227,780 | -0.10(-1.18%) |
Jun 16, 2016 | 8.590 | 8.730 | 8.380 | 8.470 | 302,939 | -0.13(-1.51%) |
Jun 15, 2016 | 8.660 | 8.840 | 8.560 | 8.600 | 380,322 | -0.06(-0.69%) |
Jun 14, 2016 | 8.810 | 8.970 | 8.520 | 8.660 | 399,915 | -0.22(-2.48%) |
Jun 13, 2016 | 8.960 | 9.190 | 8.800 | 8.880 | 774,611 | -0.08(-0.89%) |
Jun 10, 2016 | 9.300 | 9.310 | 8.910 | 8.960 | 569,876 | -0.34(-3.71%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.305 | 460,822 | -0.12(-1.33%) |
Jun 08, 2016 | 9.640 | 9.710 | 9.400 | 9.430 | 330,168 | -0.21(-2.18%) |
Jun 07, 2016 | 9.510 | 9.700 | 9.430 | 9.640 | 386,510 | +0.19(+2.01%) |
Jun 06, 2016 | 9.490 | 9.680 | 9.370 | 9.450 | 548,058 | -0.02(-0.21%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.420 | 9.470 | 676,422 | -0.15(-1.56%) |
Jun 02, 2016 | 9.430 | 9.660 | 9.370 | 9.620 | 407,147 | +0.21(+2.18%) |
Jun 01, 2016 | 9.130 | 9.440 | 9.000 | 9.415 | 611,285 | +0.20(+2.23%) |
May 31, 2016 | 9.110 | 9.439 | 9.050 | 9.210 | 1,375,970 | +0.25(+2.79%) |
May 27, 2016 | 8.380 | 8.960 | 8.960 | 8.960 | 8,467,700 | +0.34(+3.94%) |
May 26, 2016 | 9.400 | 9.510 | 8.340 | 8.620 | 5,307,199 | -1.25(-12.66%) |
May 25, 2016 | 9.790 | 9.900 | 9.740 | 9.870 | 202,327 | +0.11(+1.13%) |
May 24, 2016 | 9.650 | 9.790 | 9.600 | 9.760 | 227,735 | +0.10(+1.04%) |
May 23, 2016 | 9.420 | 9.740 | 9.340 | 9.660 | 306,962 | +0.08(+0.84%) |
May 20, 2016 | 9.410 | 9.600 | 9.340 | 9.580 | 190,959 | +0.24(+2.57%) |
May 19, 2016 | 9.210 | 9.460 | 9.125 | 9.340 | 210,734 | +0.03(+0.32%) |
May 18, 2016 | 9.190 | 9.560 | 9.190 | 9.310 | 266,953 | +0.08(+0.87%) |
May 17, 2016 | 9.330 | 9.560 | 9.142 | 9.230 | 295,723 | -0.09(-0.97%) |
May 16, 2016 | 9.410 | 9.690 | 9.230 | 9.320 | 275,470 | +0.00(+0.00%) |
May 13, 2016 | 9.190 | 9.440 | 9.190 | 9.320 | 201,527 | +0.12(+1.30%) |
May 12, 2016 | 9.550 | 9.670 | 9.190 | 9.200 | 243,247 | -0.31(-3.26%) |
May 11, 2016 | 9.160 | 9.660 | 9.142 | 9.510 | 350,035 | +0.32(+3.48%) |
May 10, 2016 | 9.100 | 9.230 | 8.940 | 9.190 | 313,040 | +0.10(+1.10%) |
May 09, 2016 | 9.200 | 9.290 | 9.010 | 9.090 | 201,593 | -0.20(-2.15%) |
May 06, 2016 | 9.270 | 9.490 | 9.240 | 9.290 | 214,165 | +0.02(+0.22%) |
May 05, 2016 | 9.680 | 9.690 | 9.260 | 9.270 | 341,991 | -0.33(-3.44%) |
May 04, 2016 | 9.640 | 10.43 | 9.460 | 9.600 | 671,637 | +0.34(+3.67%) |
May 03, 2016 | 9.440 | 9.520 | 9.220 | 9.260 | 534,953 | -0.33(-3.44%) |