Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.140 | 8.255 | 8.140 | 8.180 | 117,162 | -0.02(-0.24%) |
Apr 27, 2017 | 8.170 | 8.250 | 8.130 | 8.200 | 160,839 | +0.09(+1.11%) |
Apr 26, 2017 | 8.250 | 8.250 | 8.090 | 8.110 | 247,441 | -0.09(-1.10%) |
Apr 25, 2017 | 8.140 | 8.250 | 8.050 | 8.200 | 239,828 | +0.15(+1.86%) |
Apr 24, 2017 | 8.170 | 8.300 | 8.050 | 8.050 | 121,194 | -0.08(-0.98%) |
Apr 21, 2017 | 8.010 | 8.220 | 8.000 | 8.130 | 157,148 | +0.11(+1.37%) |
Apr 20, 2017 | 8.290 | 8.290 | 7.970 | 8.020 | 477,320 | -0.25(-3.02%) |
Apr 19, 2017 | 8.240 | 8.320 | 8.150 | 8.270 | 138,474 | +0.10(+1.22%) |
Apr 18, 2017 | 8.090 | 8.250 | 8.000 | 8.170 | 124,484 | +0.09(+1.11%) |
Apr 17, 2017 | 8.050 | 8.190 | 8.010 | 8.080 | 126,553 | +0.07(+0.87%) |
Apr 13, 2017 | 8.200 | 8.200 | 7.970 | 8.010 | 248,377 | -0.24(-2.91%) |
Apr 12, 2017 | 8.280 | 8.340 | 8.180 | 8.250 | 139,632 | -0.01(-0.12%) |
Apr 11, 2017 | 8.400 | 8.400 | 8.190 | 8.260 | 124,546 | -0.14(-1.67%) |
Apr 10, 2017 | 8.320 | 8.450 | 8.320 | 8.400 | 85,539 | +0.04(+0.54%) |
Apr 07, 2017 | 8.260 | 8.500 | 8.260 | 8.355 | 140,776 | +0.07(+0.78%) |
Apr 06, 2017 | 8.260 | 8.320 | 8.230 | 8.290 | 168,895 | -0.01(-0.12%) |
Apr 05, 2017 | 8.326 | 8.486 | 8.230 | 8.300 | 220,571 | +0.00(+0.00%) |
Apr 04, 2017 | 8.510 | 8.520 | 8.260 | 8.300 | 158,742 | -0.21(-2.47%) |
Apr 03, 2017 | 8.770 | 8.860 | 8.500 | 8.510 | 493,044 | -0.25(-2.85%) |
Mar 31, 2017 | 8.550 | 8.850 | 8.550 | 8.760 | 103,948 | +0.12(+1.39%) |
Mar 30, 2017 | 8.660 | 8.760 | 8.470 | 8.640 | 107,452 | -0.03(-0.35%) |
Mar 29, 2017 | 8.530 | 8.670 | 8.510 | 8.670 | 181,239 | +0.04(+0.46%) |
Mar 28, 2017 | 8.550 | 8.800 | 8.450 | 8.630 | 185,581 | +0.10(+1.17%) |
Mar 27, 2017 | 8.630 | 8.668 | 8.377 | 8.530 | 147,420 | -0.19(-2.18%) |
Mar 24, 2017 | 8.590 | 8.850 | 8.580 | 8.720 | 239,826 | +0.19(+2.23%) |
Mar 23, 2017 | 8.380 | 8.620 | 8.320 | 8.530 | 159,631 | +0.17(+2.03%) |
Mar 22, 2017 | 8.210 | 8.410 | 8.150 | 8.360 | 129,153 | +0.13(+1.58%) |
Mar 21, 2017 | 8.500 | 8.540 | 8.200 | 8.230 | 175,206 | -0.27(-3.18%) |
Mar 20, 2017 | 8.600 | 8.640 | 8.390 | 8.500 | 151,770 | -0.07(-0.82%) |
Mar 17, 2017 | 8.560 | 8.620 | 8.450 | 8.570 | 139,638 | +0.01(+0.12%) |
Mar 16, 2017 | 8.590 | 8.670 | 8.370 | 8.560 | 214,641 | -0.01(-0.12%) |
Mar 15, 2017 | 8.380 | 8.670 | 8.310 | 8.570 | 149,477 | +0.17(+2.02%) |
Mar 14, 2017 | 8.330 | 8.574 | 8.280 | 8.400 | 131,201 | +0.01(+0.12%) |
Mar 13, 2017 | 8.420 | 8.530 | 8.260 | 8.390 | 183,304 | -0.12(-1.41%) |
Mar 10, 2017 | 8.310 | 8.520 | 8.200 | 8.510 | 166,383 | +0.25(+3.03%) |
Mar 09, 2017 | 8.220 | 8.360 | 8.130 | 8.260 | 101,557 | -0.01(-0.12%) |
Mar 08, 2017 | 8.240 | 8.340 | 8.230 | 8.270 | 164,604 | +0.01(+0.12%) |
Mar 07, 2017 | 7.800 | 8.270 | 7.800 | 8.260 | 299,977 | +0.47(+6.03%) |
Mar 06, 2017 | 8.160 | 8.160 | 7.690 | 7.790 | 591,216 | -0.38(-4.65%) |
Mar 03, 2017 | 8.030 | 8.200 | 8.030 | 8.170 | 166,360 | -0.03(-0.37%) |
Mar 02, 2017 | 8.250 | 8.360 | 8.120 | 8.200 | 151,811 | -0.08(-0.97%) |
Mar 01, 2017 | 8.430 | 8.505 | 8.100 | 8.280 | 375,603 | -0.05(-0.60%) |
Feb 28, 2017 | 8.500 | 8.580 | 8.080 | 8.330 | 632,350 | -0.39(-4.47%) |
Feb 27, 2017 | 8.710 | 8.800 | 8.530 | 8.720 | 213,757 | +0.05(+0.58%) |
Feb 24, 2017 | 8.910 | 8.950 | 8.622 | 8.670 | 88,081 | +0.16(+1.88%) |
Feb 23, 2017 | 8.840 | 8.850 | 8.500 | 8.510 | 51,421 | -0.20(-2.30%) |
Feb 22, 2017 | 8.570 | 8.730 | 8.570 | 8.710 | 170,489 | +0.17(+1.99%) |
Feb 21, 2017 | 8.600 | 8.900 | 8.500 | 8.540 | 308,799 | -0.35(-3.94%) |
Feb 17, 2017 | 8.890 | 8.890 | 8.890 | 0 | -0.11(-1.22%) | |
Feb 16, 2017 | 8.840 | 9.020 | 8.840 | 9.000 | 141,882 | +0.13(+1.47%) |
Feb 15, 2017 | 8.740 | 8.990 | 8.630 | 8.870 | 148,579 | +0.08(+0.91%) |
Feb 14, 2017 | 8.990 | 9.020 | 8.600 | 8.790 | 419,464 | -0.24(-2.66%) |
Feb 13, 2017 | 9.120 | 9.120 | 9.000 | 9.030 | 85,606 | -0.04(-0.44%) |
Feb 10, 2017 | 9.160 | 9.160 | 9.040 | 9.070 | 104,693 | -0.06(-0.66%) |
Feb 09, 2017 | 9.050 | 9.190 | 9.050 | 9.130 | 162,543 | +0.05(+0.55%) |
Feb 08, 2017 | 9.079 | 9.130 | 9.030 | 9.080 | 86,059 | +0.06(+0.67%) |
Feb 07, 2017 | 9.130 | 9.140 | 8.940 | 9.020 | 112,842 | -0.03(-0.33%) |
Feb 06, 2017 | 9.100 | 9.115 | 8.875 | 9.050 | 123,407 | -0.03(-0.33%) |
Feb 03, 2017 | 9.010 | 9.120 | 9.010 | 9.080 | 50,369 | +0.06(+0.67%) |
Feb 02, 2017 | 9.000 | 9.100 | 8.985 | 9.020 | 88,106 | -0.02(-0.22%) |
Feb 01, 2017 | 9.100 | 9.145 | 8.970 | 9.040 | 67,735 | -0.02(-0.22%) |
Jan 31, 2017 | 9.030 | 9.130 | 8.980 | 9.060 | 98,892 | +0.02(+0.22%) |
Jan 30, 2017 | 9.000 | 9.060 | 8.860 | 9.040 | 235,623 | +0.04(+0.44%) |
Jan 27, 2017 | 9.090 | 9.220 | 8.990 | 9.000 | 111,771 | -0.05(-0.55%) |
Jan 26, 2017 | 9.250 | 9.280 | 9.000 | 9.050 | 175,248 | -0.20(-2.16%) |
Jan 25, 2017 | 9.320 | 9.360 | 9.150 | 9.250 | 100,893 | -0.02(-0.22%) |
Jan 24, 2017 | 9.120 | 9.300 | 9.020 | 9.270 | 102,213 | +0.20(+2.21%) |
Jan 23, 2017 | 9.030 | 9.140 | 8.970 | 9.070 | 75,979 | +0.01(+0.11%) |
Jan 20, 2017 | 9.050 | 9.180 | 8.970 | 9.060 | 148,636 | +0.06(+0.67%) |
Jan 19, 2017 | 8.850 | 9.160 | 8.850 | 9.000 | 359,720 | -0.10(-1.10%) |
Jan 18, 2017 | 9.210 | 9.210 | 9.000 | 9.100 | 175,258 | -0.07(-0.76%) |
Jan 17, 2017 | 9.130 | 9.370 | 8.970 | 9.170 | 150,496 | +0.04(+0.44%) |
Jan 13, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.25(-2.67%) | |
Jan 12, 2017 | 9.560 | 9.600 | 9.230 | 9.380 | 130,910 | -0.02(-0.21%) |
Jan 11, 2017 | 9.290 | 9.500 | 9.280 | 9.400 | 118,350 | +0.10(+1.08%) |
Jan 10, 2017 | 9.290 | 9.350 | 9.200 | 9.300 | 107,448 | +0.02(+0.22%) |
Jan 09, 2017 | 9.070 | 9.340 | 9.000 | 9.280 | 310,174 | +0.23(+2.54%) |
Jan 06, 2017 | 8.920 | 9.110 | 8.821 | 9.050 | 166,484 | +0.17(+1.91%) |
Jan 05, 2017 | 8.810 | 9.060 | 8.730 | 8.880 | 95,020 | +0.08(+0.91%) |
Jan 04, 2017 | 8.740 | 9.000 | 8.740 | 8.800 | 100,470 | +0.02(+0.23%) |
Jan 03, 2017 | 8.800 | 9.080 | 8.680 | 8.780 | 91,178 | +0.03(+0.34%) |
Dec 30, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.15(+1.74%) | |
Dec 29, 2016 | 8.690 | 8.863 | 8.550 | 8.600 | 87,970 | -0.19(-2.16%) |
Dec 28, 2016 | 8.750 | 8.800 | 8.615 | 8.790 | 134,978 | +0.02(+0.23%) |
Dec 27, 2016 | 8.680 | 8.800 | 8.680 | 8.770 | 32,972 | +0.00(+0.00%) |
Dec 23, 2016 | 8.770 | 8.770 | 8.770 | 0 | +0.10(+1.15%) | |
Dec 22, 2016 | 8.510 | 8.702 | 8.310 | 8.670 | 152,691 | +0.18(+2.12%) |
Dec 21, 2016 | 8.420 | 8.750 | 8.380 | 8.490 | 182,354 | +0.04(+0.47%) |
Dec 20, 2016 | 8.450 | 8.460 | 8.340 | 8.450 | 115,379 | -0.01(-0.12%) |
Dec 19, 2016 | 8.400 | 8.570 | 8.400 | 8.460 | 96,224 | -0.01(-0.12%) |
Dec 16, 2016 | 8.680 | 8.760 | 8.420 | 8.470 | 589,648 | -0.17(-1.97%) |
Dec 15, 2016 | 8.460 | 8.730 | 8.360 | 8.640 | 146,795 | +0.13(+1.53%) |
Dec 14, 2016 | 8.650 | 8.730 | 8.500 | 8.510 | 167,862 | -0.13(-1.50%) |
Dec 13, 2016 | 8.880 | 8.900 | 8.608 | 8.640 | 129,775 | -0.11(-1.26%) |
Dec 12, 2016 | 8.700 | 8.800 | 8.665 | 8.750 | 154,730 | -0.04(-0.46%) |
Dec 09, 2016 | 8.550 | 8.855 | 8.490 | 8.790 | 130,983 | +0.21(+2.45%) |
Dec 08, 2016 | 8.690 | 8.690 | 8.410 | 8.580 | 169,568 | -0.05(-0.58%) |
Dec 07, 2016 | 8.580 | 8.650 | 8.380 | 8.630 | 103,611 | +0.06(+0.70%) |
Dec 06, 2016 | 8.580 | 8.660 | 8.360 | 8.570 | 161,135 | +0.04(+0.53%) |
Dec 05, 2016 | 7.810 | 8.530 | 7.810 | 8.525 | 307,743 | +0.47(+5.90%) |
Dec 02, 2016 | 8.710 | 8.790 | 8.030 | 8.050 | 589,009 | -0.71(-8.11%) |
Dec 01, 2016 | 9.090 | 9.090 | 8.710 | 8.760 | 225,353 | -0.32(-3.52%) |
Nov 30, 2016 | 8.740 | 9.190 | 8.700 | 9.080 | 145,997 | -0.13(-1.41%) |
Nov 29, 2016 | 9.190 | 9.320 | 9.190 | 9.210 | 132,935 | +0.02(+0.22%) |
Nov 28, 2016 | 9.130 | 9.240 | 9.130 | 9.190 | 89,418 | +0.09(+0.99%) |
Nov 25, 2016 | 9.240 | 9.240 | 9.000 | 9.100 | 69,785 | -0.09(-0.98%) |
Nov 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | -0.07(-0.76%) | |
Nov 22, 2016 | 9.200 | 9.280 | 9.120 | 9.260 | 91,955 | +0.06(+0.65%) |
Nov 21, 2016 | 9.250 | 9.260 | 9.050 | 9.200 | 192,292 | -0.01(-0.11%) |
Nov 18, 2016 | 9.110 | 9.249 | 9.050 | 9.210 | 104,539 | +0.15(+1.66%) |
Nov 17, 2016 | 9.030 | 9.110 | 9.011 | 9.060 | 120,496 | +0.04(+0.44%) |
Nov 16, 2016 | 8.910 | 9.221 | 8.910 | 9.020 | 151,928 | +0.11(+1.23%) |
Nov 15, 2016 | 8.740 | 8.910 | 8.670 | 8.910 | 105,272 | +0.19(+2.18%) |
Nov 14, 2016 | 8.750 | 8.860 | 8.690 | 8.720 | 59,800 | +0.01(+0.11%) |
Nov 11, 2016 | 8.660 | 8.850 | 8.600 | 8.710 | 105,654 | +0.03(+0.35%) |
Nov 10, 2016 | 8.940 | 9.235 | 8.680 | 8.680 | 78,931 | -0.22(-2.47%) |
Nov 09, 2016 | 8.550 | 9.050 | 8.550 | 8.900 | 164,548 | +0.12(+1.37%) |
Nov 08, 2016 | 8.900 | 8.909 | 8.780 | 8.780 | 116,909 | -0.12(-1.35%) |
Nov 07, 2016 | 8.810 | 9.070 | 8.732 | 8.900 | 143,706 | +0.22(+2.53%) |
Nov 04, 2016 | 8.858 | 8.895 | 8.670 | 8.680 | 67,182 | -0.04(-0.46%) |
Nov 03, 2016 | 8.630 | 8.910 | 8.630 | 8.720 | 159,936 | +0.05(+0.58%) |
Nov 02, 2016 | 8.710 | 8.810 | 8.610 | 8.670 | 184,864 | -0.02(-0.23%) |
Nov 01, 2016 | 9.030 | 9.060 | 8.650 | 8.690 | 284,688 | -0.30(-3.34%) |
Oct 31, 2016 | 9.130 | 9.150 | 8.910 | 8.990 | 201,183 | -0.14(-1.53%) |
Oct 28, 2016 | 9.420 | 9.470 | 9.130 | 9.130 | 152,519 | -0.35(-3.69%) |
Oct 27, 2016 | 9.630 | 9.650 | 9.450 | 9.480 | 110,606 | -0.12(-1.25%) |
Oct 26, 2016 | 9.550 | 9.690 | 9.540 | 9.600 | 69,610 | +0.03(+0.31%) |
Oct 25, 2016 | 9.550 | 9.800 | 9.510 | 9.570 | 59,309 | -0.03(-0.31%) |
Oct 24, 2016 | 9.900 | 9.900 | 9.560 | 9.600 | 154,591 | -0.22(-2.24%) |
Oct 21, 2016 | 9.840 | 9.910 | 9.700 | 9.820 | 68,470 | -0.05(-0.51%) |
Oct 20, 2016 | 9.700 | 9.890 | 9.670 | 9.870 | 66,159 | +0.12(+1.23%) |
Oct 19, 2016 | 9.630 | 9.790 | 9.630 | 9.750 | 118,566 | +0.11(+1.14%) |
Oct 18, 2016 | 9.940 | 9.940 | 9.610 | 9.640 | 239,824 | -0.18(-1.83%) |
Oct 17, 2016 | 9.850 | 9.890 | 9.570 | 9.820 | 115,540 | -0.07(-0.71%) |
Oct 14, 2016 | 10.15 | 10.26 | 9.890 | 9.890 | 146,553 | -0.18(-1.79%) |
Oct 13, 2016 | 10.14 | 10.14 | 9.480 | 10.07 | 314,285 | -0.21(-2.04%) |
Oct 12, 2016 | 10.19 | 10.30 | 9.820 | 10.28 | 518,562 | +0.64(+6.64%) |
Oct 11, 2016 | 9.850 | 9.860 | 9.600 | 9.640 | 127,435 | -0.20(-2.03%) |
Oct 10, 2016 | 9.890 | 10.00 | 9.810 | 9.840 | 145,272 | -0.02(-0.20%) |
Oct 07, 2016 | 10.02 | 10.04 | 9.820 | 9.860 | 154,862 | -0.13(-1.30%) |
Oct 06, 2016 | 10.29 | 10.29 | 9.980 | 9.990 | 150,644 | -0.32(-3.10%) |
Oct 05, 2016 | 10.35 | 10.42 | 10.23 | 10.31 | 142,517 | +0.07(+0.68%) |
Oct 04, 2016 | 10.05 | 10.29 | 9.980 | 10.24 | 161,444 | +0.24(+2.40%) |
Oct 03, 2016 | 10.10 | 10.23 | 10.00 | 10.00 | 143,687 | -0.12(-1.19%) |
Sep 30, 2016 | 10.46 | 10.47 | 10.09 | 10.12 | 261,175 | -0.33(-3.16%) |
Sep 29, 2016 | 10.55 | 10.60 | 10.32 | 10.45 | 349,992 | -0.12(-1.14%) |
Sep 28, 2016 | 10.48 | 10.64 | 10.47 | 10.57 | 310,200 | +0.09(+0.86%) |
Sep 27, 2016 | 10.20 | 10.75 | 10.20 | 10.48 | 1,388,312 | +0.28(+2.75%) |
Sep 26, 2016 | 10.04 | 10.45 | 9.850 | 10.20 | 590,175 | -0.03(-0.29%) |
Sep 23, 2016 | 10.04 | 10.36 | 10.04 | 10.23 | 447,748 | +0.02(+0.20%) |
Sep 22, 2016 | 10.12 | 10.50 | 10.12 | 10.21 | 390,285 | -0.03(-0.29%) |
Sep 21, 2016 | 9.700 | 10.29 | 9.690 | 10.24 | 418,887 | +0.51(+5.24%) |
Sep 20, 2016 | 9.590 | 9.750 | 9.490 | 9.730 | 204,050 | +0.22(+2.31%) |
Sep 19, 2016 | 9.980 | 9.990 | 9.495 | 9.510 | 252,076 | -0.52(-5.18%) |
Sep 16, 2016 | 9.810 | 10.17 | 9.750 | 10.03 | 174,811 | +0.22(+2.24%) |
Sep 15, 2016 | 9.760 | 9.830 | 9.660 | 9.810 | 72,484 | +0.08(+0.82%) |
Sep 14, 2016 | 9.670 | 9.940 | 9.670 | 9.730 | 219,449 | +0.02(+0.21%) |
Sep 13, 2016 | 9.890 | 9.890 | 9.520 | 9.710 | 353,415 | -0.31(-3.09%) |
Sep 12, 2016 | 9.810 | 10.05 | 9.460 | 10.02 | 412,766 | -0.09(-0.89%) |
Sep 09, 2016 | 10.47 | 10.57 | 10.05 | 10.11 | 1,201,101 | -0.51(-4.80%) |
Sep 08, 2016 | 9.950 | 10.68 | 9.950 | 10.62 | 1,224,186 | +0.69(+6.95%) |
Sep 07, 2016 | 9.790 | 9.940 | 9.750 | 9.930 | 349,130 | +0.20(+2.06%) |
Sep 06, 2016 | 9.550 | 9.845 | 9.510 | 9.730 | 564,343 | +0.23(+2.42%) |
Sep 02, 2016 | 9.380 | 9.500 | 9.500 | 9.500 | 279,800 | +0.16(+1.71%) |
Sep 01, 2016 | 9.210 | 9.410 | 9.160 | 9.340 | 245,095 | +0.18(+1.97%) |
Aug 31, 2016 | 9.460 | 9.460 | 9.120 | 9.160 | 194,907 | -0.34(-3.58%) |
Aug 30, 2016 | 9.600 | 9.680 | 9.230 | 9.500 | 502,553 | -0.07(-0.73%) |
Aug 29, 2016 | 8.520 | 9.570 | 8.490 | 9.570 | 1,242,501 | +1.08(+12.72%) |
Aug 26, 2016 | 8.440 | 8.600 | 8.440 | 8.490 | 220,533 | +0.11(+1.31%) |
Aug 25, 2016 | 8.370 | 8.740 | 8.330 | 8.380 | 499,998 | -0.03(-0.36%) |
Aug 24, 2016 | 8.650 | 8.830 | 8.400 | 8.410 | 477,128 | -0.10(-1.18%) |
Aug 23, 2016 | 8.900 | 9.300 | 8.430 | 8.510 | 1,372,336 | -1.00(-10.52%) |
Aug 22, 2016 | 9.480 | 9.540 | 9.300 | 9.510 | 391,531 | -0.21(-2.16%) |
Aug 19, 2016 | 9.720 | 9.810 | 9.660 | 9.720 | 118,713 | -0.03(-0.31%) |
Aug 18, 2016 | 9.830 | 9.940 | 9.660 | 9.750 | 299,363 | -0.13(-1.32%) |
Aug 17, 2016 | 9.800 | 10.18 | 9.710 | 9.880 | 397,984 | +0.10(+1.02%) |
Aug 16, 2016 | 9.440 | 9.800 | 9.325 | 9.780 | 383,307 | +0.37(+3.93%) |
Aug 15, 2016 | 9.270 | 9.450 | 9.240 | 9.410 | 536,261 | +0.13(+1.40%) |
Aug 12, 2016 | 9.090 | 9.279 | 9.090 | 9.280 | 217,509 | +0.18(+1.98%) |
Aug 11, 2016 | 9.120 | 9.150 | 9.070 | 9.100 | 160,136 | -0.01(-0.11%) |
Aug 10, 2016 | 8.940 | 9.190 | 8.890 | 9.110 | 175,947 | +0.19(+2.13%) |
Aug 09, 2016 | 8.850 | 9.005 | 8.740 | 8.920 | 176,926 | +0.08(+0.90%) |
Aug 08, 2016 | 8.910 | 9.050 | 8.750 | 8.840 | 157,353 | -0.13(-1.45%) |
Aug 05, 2016 | 8.800 | 8.990 | 8.790 | 8.970 | 213,288 | +0.24(+2.75%) |
Aug 04, 2016 | 8.960 | 9.070 | 8.650 | 8.730 | 406,322 | -0.27(-3.00%) |
Aug 03, 2016 | 8.770 | 9.030 | 8.620 | 9.000 | 86,408 | +0.21(+2.39%) |
Aug 02, 2016 | 9.010 | 9.060 | 8.740 | 8.790 | 267,623 | -0.22(-2.44%) |
Aug 01, 2016 | 9.040 | 9.120 | 8.950 | 9.010 | 205,067 | +0.00(+0.00%) |
Jul 29, 2016 | 9.040 | 9.100 | 8.870 | 9.010 | 359,634 | -0.09(-0.99%) |
Jul 28, 2016 | 8.800 | 9.120 | 8.790 | 9.100 | 276,952 | +0.26(+2.94%) |
Jul 27, 2016 | 8.660 | 8.960 | 8.620 | 8.840 | 296,427 | +0.19(+2.20%) |
Jul 26, 2016 | 8.670 | 8.790 | 8.600 | 8.650 | 391,389 | +0.00(+0.00%) |
Jul 25, 2016 | 8.770 | 8.940 | 8.620 | 8.650 | 143,811 | -0.12(-1.37%) |
Jul 22, 2016 | 8.750 | 8.920 | 8.750 | 8.770 | 171,616 | +0.01(+0.11%) |
Jul 21, 2016 | 9.000 | 9.090 | 8.740 | 8.760 | 176,726 | -0.28(-3.10%) |
Jul 20, 2016 | 8.970 | 9.090 | 8.850 | 9.040 | 180,621 | +0.08(+0.89%) |
Jul 19, 2016 | 9.150 | 9.165 | 8.960 | 8.960 | 160,689 | -0.15(-1.65%) |
Jul 18, 2016 | 9.370 | 9.390 | 8.960 | 9.110 | 405,534 | -0.25(-2.67%) |
Jul 15, 2016 | 9.660 | 9.670 | 9.340 | 9.360 | 182,958 | -0.31(-3.21%) |
Jul 14, 2016 | 9.410 | 9.760 | 9.275 | 9.670 | 581,212 | +0.35(+3.76%) |
Jul 13, 2016 | 9.200 | 9.490 | 9.090 | 9.320 | 386,889 | +0.12(+1.30%) |
Jul 12, 2016 | 9.240 | 9.330 | 9.090 | 9.200 | 373,335 | -0.02(-0.22%) |
Jul 11, 2016 | 8.890 | 9.250 | 8.890 | 9.220 | 281,059 | +0.35(+3.95%) |
Jul 08, 2016 | 9.000 | 9.030 | 9.030 | 8.870 | 172,522 | -0.16(-1.77%) |
Jul 07, 2016 | 8.900 | 9.180 | 8.900 | 9.030 | 181,973 | +0.08(+0.89%) |
Jul 05, 2016 | 8.720 | 9.064 | 8.540 | 8.950 | 643,535 | +0.15(+1.70%) |
Jul 01, 2016 | 8.440 | 8.800 | 8.800 | 8.800 | 669,100 | +0.37(+4.39%) |
Jun 30, 2016 | 8.400 | 8.450 | 8.190 | 8.430 | 549,882 | +0.05(+0.60%) |
Jun 29, 2016 | 8.300 | 8.400 | 8.220 | 8.380 | 255,215 | +0.20(+2.44%) |
Jun 28, 2016 | 8.250 | 8.400 | 8.150 | 8.180 | 342,508 | +0.05(+0.62%) |
Jun 27, 2016 | 8.430 | 8.430 | 7.990 | 8.130 | 471,263 | -0.32(-3.79%) |
Jun 24, 2016 | 8.070 | 8.660 | 8.020 | 8.450 | 575,294 | -0.02(-0.24%) |
Jun 23, 2016 | 8.330 | 8.670 | 8.250 | 8.470 | 360,418 | +0.23(+2.79%) |
Jun 22, 2016 | 8.520 | 8.520 | 8.110 | 8.240 | 807,785 | -0.25(-2.94%) |
Jun 21, 2016 | 8.350 | 8.590 | 8.310 | 8.490 | 367,928 | +0.14(+1.68%) |
Jun 20, 2016 | 8.060 | 8.610 | 8.055 | 8.350 | 973,203 | +0.39(+4.90%) |
Jun 17, 2016 | 7.890 | 8.150 | 7.860 | 7.960 | 496,207 | +0.10(+1.27%) |
Jun 16, 2016 | 7.860 | 7.950 | 7.620 | 7.860 | 427,545 | -0.04(-0.51%) |
Jun 15, 2016 | 7.840 | 8.130 | 7.840 | 7.900 | 440,591 | +0.09(+1.15%) |
Jun 14, 2016 | 7.810 | 7.890 | 7.745 | 7.810 | 385,567 | -0.05(-0.64%) |
Jun 13, 2016 | 7.770 | 7.930 | 7.730 | 7.860 | 335,058 | +0.06(+0.77%) |
Jun 10, 2016 | 8.040 | 8.330 | 7.770 | 7.800 | 663,333 | -0.33(-4.06%) |
Jun 09, 2016 | 8.390 | 8.430 | 8.020 | 8.130 | 413,941 | -0.28(-3.33%) |
Jun 08, 2016 | 8.800 | 8.820 | 8.340 | 8.410 | 470,640 | -0.38(-4.32%) |
Jun 07, 2016 | 9.030 | 9.030 | 8.780 | 8.790 | 376,377 | -0.21(-2.33%) |
Jun 06, 2016 | 9.010 | 9.070 | 8.920 | 9.000 | 291,259 | +0.07(+0.78%) |
Jun 03, 2016 | 9.000 | 9.160 | 8.900 | 8.930 | 373,722 | -0.35(-3.77%) |
Jun 02, 2016 | 9.260 | 9.310 | 9.060 | 9.280 | 259,451 | -0.04(-0.43%) |
Jun 01, 2016 | 9.190 | 9.380 | 9.040 | 9.320 | 584,259 | +0.08(+0.81%) |
May 31, 2016 | 9.240 | 9.460 | 9.000 | 9.245 | 1,186,928 | +0.34(+3.88%) |
May 27, 2016 | 8.620 | 8.900 | 8.900 | 8.900 | 467,500 | +0.31(+3.61%) |
May 26, 2016 | 8.510 | 8.730 | 8.500 | 8.590 | 275,814 | +0.10(+1.18%) |
May 25, 2016 | 8.500 | 8.800 | 8.470 | 8.490 | 798,416 | +0.00(+0.00%) |
May 24, 2016 | 8.400 | 8.880 | 8.090 | 8.490 | 847,256 | -0.16(-1.85%) |
May 23, 2016 | 9.020 | 9.180 | 8.600 | 8.650 | 425,835 | -0.34(-3.78%) |
May 20, 2016 | 9.090 | 9.130 | 8.830 | 8.990 | 351,179 | +0.16(+1.81%) |
May 19, 2016 | 9.070 | 9.220 | 8.800 | 8.830 | 364,290 | -0.21(-2.32%) |
May 18, 2016 | 9.000 | 9.450 | 8.910 | 9.040 | 370,103 | +0.04(+0.44%) |
May 17, 2016 | 8.990 | 9.150 | 8.900 | 9.000 | 247,457 | +0.01(+0.11%) |
May 16, 2016 | 9.030 | 9.220 | 8.940 | 8.990 | 319,651 | +0.02(+0.22%) |
May 13, 2016 | 9.010 | 9.320 | 8.880 | 8.970 | 379,060 | -0.01(-0.11%) |
May 12, 2016 | 9.530 | 9.640 | 8.960 | 8.980 | 412,528 | -0.53(-5.57%) |
May 11, 2016 | 9.650 | 9.650 | 9.380 | 9.510 | 584,015 | -0.19(-1.96%) |
May 10, 2016 | 9.690 | 9.870 | 9.600 | 9.700 | 316,828 | +0.06(+0.62%) |
May 09, 2016 | 10.00 | 10.00 | 9.520 | 9.640 | 297,806 | -0.35(-3.50%) |
May 06, 2016 | 10.21 | 10.21 | 9.920 | 9.990 | 375,223 | -0.27(-2.63%) |
May 05, 2016 | 10.49 | 10.69 | 10.22 | 10.26 | 251,414 | -0.23(-2.19%) |
May 04, 2016 | 10.10 | 10.86 | 10.03 | 10.49 | 417,692 | +0.37(+3.66%) |
May 03, 2016 | 10.40 | 10.45 | 10.11 | 10.12 | 355,950 | -0.28(-2.69%) |