Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.27 | 12.35 | 11.93 | 12.15 | 499,475 | +0.14(+1.17%) |
Apr 27, 2017 | 12.07 | 12.12 | 11.88 | 12.01 | 623,370 | +0.01(+0.08%) |
Apr 26, 2017 | 11.82 | 12.20 | 11.76 | 12.00 | 1,110,155 | +0.16(+1.35%) |
Apr 25, 2017 | 11.65 | 11.93 | 11.58 | 11.84 | 994,496 | +0.26(+2.25%) |
Apr 24, 2017 | 11.52 | 11.74 | 11.33 | 11.58 | 928,144 | +0.21(+1.85%) |
Apr 21, 2017 | 11.17 | 11.49 | 11.07 | 11.37 | 1,204,947 | +0.12(+1.07%) |
Apr 20, 2017 | 11.43 | 11.77 | 10.68 | 11.25 | 2,546,018 | -0.14(-1.23%) |
Apr 19, 2017 | 11.08 | 11.54 | 10.83 | 11.39 | 1,235,384 | +0.36(+3.26%) |
Apr 18, 2017 | 10.62 | 11.07 | 10.57 | 11.03 | 1,284,330 | +0.35(+3.28%) |
Apr 17, 2017 | 10.39 | 10.82 | 10.21 | 10.68 | 1,018,232 | +0.30(+2.89%) |
Apr 13, 2017 | 10.53 | 10.96 | 10.24 | 10.38 | 1,456,212 | -0.19(-1.80%) |
Apr 12, 2017 | 10.42 | 10.75 | 10.16 | 10.57 | 1,173,901 | +0.15(+1.44%) |
Apr 11, 2017 | 10.25 | 10.43 | 9.830 | 10.42 | 920,655 | +0.14(+1.36%) |
Apr 10, 2017 | 9.870 | 10.41 | 9.670 | 10.28 | 871,604 | +0.44(+4.47%) |
Apr 07, 2017 | 9.680 | 9.960 | 9.570 | 9.840 | 579,348 | +0.11(+1.13%) |
Apr 06, 2017 | 9.690 | 9.770 | 9.406 | 9.730 | 697,228 | +0.06(+0.62%) |
Apr 05, 2017 | 9.710 | 9.870 | 9.500 | 9.670 | 768,255 | +0.01(+0.10%) |
Apr 04, 2017 | 9.720 | 9.920 | 9.550 | 9.660 | 664,387 | -0.09(-0.92%) |
Apr 03, 2017 | 9.810 | 9.980 | 9.510 | 9.750 | 917,917 | -0.09(-0.91%) |
Mar 31, 2017 | 9.320 | 9.940 | 9.000 | 9.840 | 1,729,628 | +0.52(+5.58%) |
Mar 30, 2017 | 8.710 | 9.350 | 8.620 | 9.320 | 1,584,952 | +0.58(+6.64%) |
Mar 29, 2017 | 8.680 | 8.850 | 8.650 | 8.740 | 831,149 | +0.10(+1.16%) |
Mar 28, 2017 | 8.780 | 8.990 | 8.540 | 8.640 | 656,881 | -0.11(-1.26%) |
Mar 27, 2017 | 8.350 | 8.800 | 8.300 | 8.750 | 917,396 | +0.23(+2.70%) |
Mar 24, 2017 | 8.400 | 8.690 | 8.280 | 8.520 | 598,588 | +0.07(+0.83%) |
Mar 23, 2017 | 8.630 | 8.760 | 8.340 | 8.450 | 981,374 | -0.19(-2.20%) |
Mar 22, 2017 | 8.670 | 8.120 | 8.640 | 1,636,195 | +0.27(+3.23%) | |
Mar 21, 2017 | 8.920 | 8.980 | 8.210 | 8.370 | 1,379,913 | -0.53(-5.96%) |
Mar 20, 2017 | 9.020 | 9.100 | 8.630 | 8.900 | 1,025,626 | -0.16(-1.77%) |
Mar 17, 2017 | 8.910 | 9.220 | 8.560 | 9.060 | 3,709,020 | +0.22(+2.49%) |
Mar 16, 2017 | 10.09 | 10.10 | 8.800 | 8.840 | 5,183,521 | -2.06(-18.90%) |
Mar 15, 2017 | 10.44 | 11.01 | 10.21 | 10.90 | 1,421,986 | +0.51(+4.91%) |
Mar 14, 2017 | 10.69 | 10.81 | 10.11 | 10.39 | 869,227 | -0.37(-3.44%) |
Mar 13, 2017 | 10.48 | 10.84 | 10.48 | 10.76 | 932,927 | +0.12(+1.13%) |
Mar 10, 2017 | 10.38 | 10.70 | 10.27 | 10.64 | 1,347,928 | +0.31(+3.00%) |
Mar 09, 2017 | 10.32 | 10.66 | 10.13 | 10.33 | 1,383,665 | +0.02(+0.19%) |
Mar 08, 2017 | 9.880 | 10.55 | 9.880 | 10.31 | 1,564,306 | +0.38(+3.83%) |
Mar 07, 2017 | 10.01 | 10.38 | 9.820 | 9.930 | 1,112,721 | -0.29(-2.84%) |
Mar 06, 2017 | 10.30 | 10.54 | 9.710 | 10.22 | 3,114,338 | +0.41(+4.18%) |
Mar 03, 2017 | 10.84 | 10.86 | 9.635 | 9.810 | 3,096,160 | -0.77(-7.28%) |
Mar 02, 2017 | 11.01 | 12.05 | 10.25 | 10.58 | 7,638,749 | -2.60(-19.73%) |
Mar 01, 2017 | 13.90 | 14.43 | 12.86 | 13.18 | 1,258,278 | -0.45(-3.30%) |
Feb 28, 2017 | 13.58 | 13.94 | 13.00 | 13.63 | 869,518 | +0.10(+0.74%) |
Feb 27, 2017 | 13.25 | 13.68 | 12.97 | 13.53 | 707,168 | +0.37(+2.81%) |
Feb 24, 2017 | 12.90 | 13.28 | 12.76 | 13.16 | 447,083 | +0.09(+0.69%) |
Feb 23, 2017 | 13.36 | 13.49 | 12.81 | 13.07 | 490,797 | -0.24(-1.80%) |
Feb 22, 2017 | 13.44 | 13.65 | 12.87 | 13.31 | 896,527 | -0.19(-1.41%) |
Feb 21, 2017 | 14.27 | 14.44 | 13.40 | 13.50 | 880,740 | -0.66(-4.66%) |
Feb 17, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.38(+2.76%) | |
Feb 16, 2017 | 12.86 | 14.12 | 12.77 | 13.78 | 2,625,212 | +1.02(+7.99%) |
Feb 15, 2017 | 12.81 | 13.22 | 12.50 | 12.76 | 503,194 | -0.08(-0.62%) |
Feb 14, 2017 | 12.57 | 12.96 | 12.50 | 12.84 | 293,734 | +0.24(+1.90%) |
Feb 13, 2017 | 12.89 | 12.93 | 12.48 | 12.60 | 456,493 | -0.24(-1.87%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.70 | 12.84 | 943,244 | -0.98(-7.09%) |
Feb 09, 2017 | 13.26 | 14.04 | 13.24 | 13.82 | 587,182 | +0.58(+4.38%) |
Feb 08, 2017 | 13.33 | 13.47 | 12.91 | 13.24 | 428,092 | -0.22(-1.63%) |
Feb 07, 2017 | 13.58 | 13.74 | 13.27 | 13.46 | 531,383 | -0.13(-0.96%) |
Feb 06, 2017 | 13.50 | 14.00 | 13.46 | 13.59 | 439,014 | +0.10(+0.74%) |
Feb 03, 2017 | 13.27 | 13.53 | 12.86 | 13.49 | 482,978 | +0.33(+2.51%) |
Feb 02, 2017 | 13.05 | 13.36 | 12.52 | 13.16 | 411,846 | +0.01(+0.08%) |
Feb 01, 2017 | 13.17 | 13.40 | 12.72 | 13.15 | 595,375 | +0.05(+0.38%) |
Jan 31, 2017 | 12.10 | 13.25 | 12.00 | 13.10 | 1,128,025 | +0.90(+7.38%) |
Jan 30, 2017 | 13.14 | 13.14 | 12.09 | 12.20 | 580,677 | -0.62(-4.84%) |
Jan 27, 2017 | 13.54 | 13.62 | 12.40 | 12.82 | 1,269,296 | -0.98(-7.10%) |
Jan 26, 2017 | 13.56 | 14.12 | 13.51 | 13.80 | 959,775 | +0.33(+2.45%) |
Jan 25, 2017 | 13.47 | 13.67 | 13.33 | 13.47 | 337,133 | +0.09(+0.67%) |
Jan 24, 2017 | 13.66 | 13.98 | 12.95 | 13.38 | 724,386 | -0.28(-2.05%) |
Jan 23, 2017 | 14.36 | 14.45 | 13.37 | 13.66 | 1,034,962 | -0.77(-5.34%) |
Jan 20, 2017 | 14.53 | 14.53 | 14.16 | 14.43 | 373,480 | -0.09(-0.62%) |
Jan 19, 2017 | 14.38 | 15.00 | 14.38 | 14.52 | 531,607 | +0.10(+0.69%) |
Jan 18, 2017 | 14.80 | 15.00 | 14.25 | 14.42 | 657,688 | -0.29(-1.97%) |
Jan 17, 2017 | 15.38 | 15.38 | 14.36 | 14.71 | 1,068,435 | -0.76(-4.91%) |
Jan 13, 2017 | 15.47 | 15.47 | 15.47 | 0 | +0.11(+0.72%) | |
Jan 12, 2017 | 14.82 | 15.87 | 14.40 | 15.36 | 968,455 | +0.27(+1.79%) |
Jan 11, 2017 | 15.01 | 16.46 | 14.77 | 15.09 | 2,000,583 | +0.16(+1.07%) |
Jan 10, 2017 | 14.43 | 14.97 | 14.10 | 14.93 | 1,289,587 | +0.64(+4.48%) |
Jan 09, 2017 | 13.04 | 14.50 | 12.85 | 14.29 | 1,154,112 | +1.34(+10.35%) |
Jan 06, 2017 | 12.91 | 13.70 | 12.71 | 12.95 | 966,292 | +0.27(+2.13%) |
Jan 05, 2017 | 11.25 | 12.90 | 11.19 | 12.68 | 866,570 | +0.93(+7.91%) |
Jan 04, 2017 | 11.23 | 11.97 | 11.20 | 11.75 | 1,011,240 | +0.52(+4.63%) |
Jan 03, 2017 | 11.06 | 11.44 | 10.85 | 11.23 | 435,450 | +0.32(+2.93%) |
Dec 30, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.27(-2.42%) | |
Dec 29, 2016 | 11.39 | 11.70 | 10.79 | 11.18 | 935,244 | -0.25(-2.19%) |
Dec 28, 2016 | 11.68 | 11.79 | 11.33 | 11.43 | 547,576 | -0.24(-2.06%) |
Dec 27, 2016 | 12.33 | 12.51 | 11.62 | 11.67 | 872,484 | -0.59(-4.81%) |
Dec 23, 2016 | 12.26 | 12.26 | 12.26 | 0 | +0.53(+4.52%) | |
Dec 22, 2016 | 11.83 | 12.10 | 11.60 | 11.73 | 355,027 | -0.14(-1.18%) |
Dec 21, 2016 | 12.16 | 12.30 | 11.85 | 11.87 | 513,197 | -0.42(-3.42%) |
Dec 20, 2016 | 12.34 | 12.60 | 12.05 | 12.29 | 499,089 | +0.05(+0.41%) |
Dec 19, 2016 | 12.38 | 12.79 | 12.18 | 12.24 | 574,355 | -0.19(-1.53%) |
Dec 16, 2016 | 12.18 | 12.90 | 12.18 | 12.43 | 866,749 | +0.28(+2.30%) |
Dec 15, 2016 | 12.33 | 12.51 | 11.99 | 12.15 | 801,367 | -0.18(-1.46%) |
Dec 14, 2016 | 12.33 | 12.57 | 12.05 | 12.33 | 680,046 | -0.07(-0.56%) |
Dec 13, 2016 | 12.68 | 12.77 | 12.26 | 12.40 | 409,314 | -0.16(-1.27%) |
Dec 12, 2016 | 12.75 | 12.91 | 12.50 | 12.56 | 423,024 | -0.23(-1.80%) |
Dec 09, 2016 | 12.90 | 13.33 | 12.70 | 12.79 | 709,776 | -0.07(-0.54%) |
Dec 08, 2016 | 12.04 | 12.96 | 11.75 | 12.86 | 934,079 | +0.79(+6.55%) |
Dec 07, 2016 | 12.10 | 12.38 | 11.79 | 12.07 | 603,161 | -0.18(-1.47%) |
Dec 06, 2016 | 12.39 | 12.56 | 11.95 | 12.25 | 1,026,523 | +0.16(+1.32%) |
Dec 05, 2016 | 11.28 | 12.20 | 11.20 | 12.09 | 909,951 | +1.01(+9.12%) |
Dec 02, 2016 | 10.93 | 11.48 | 10.64 | 11.08 | 667,228 | +0.10(+0.91%) |
Dec 01, 2016 | 11.01 | 11.32 | 10.81 | 10.98 | 841,643 | -0.16(-1.44%) |
Nov 30, 2016 | 11.44 | 11.72 | 10.79 | 11.14 | 790,691 | -0.33(-2.88%) |
Nov 29, 2016 | 11.77 | 11.84 | 11.40 | 11.47 | 757,403 | -0.30(-2.55%) |
Nov 28, 2016 | 12.25 | 12.39 | 11.72 | 11.77 | 895,431 | -0.64(-5.16%) |
Nov 25, 2016 | 12.48 | 12.48 | 12.08 | 12.41 | 389,908 | +0.10(+0.81%) |
Nov 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.58(+4.94%) | |
Nov 22, 2016 | 12.05 | 12.50 | 11.53 | 11.73 | 985,119 | -0.37(-3.06%) |
Nov 21, 2016 | 12.50 | 12.60 | 11.85 | 12.10 | 1,104,284 | -0.49(-3.89%) |
Nov 18, 2016 | 12.74 | 13.47 | 12.31 | 12.59 | 1,753,997 | -0.05(-0.40%) |
Nov 17, 2016 | 11.88 | 12.76 | 11.80 | 12.64 | 1,298,234 | +0.72(+6.04%) |
Nov 16, 2016 | 11.88 | 12.42 | 11.73 | 11.92 | 1,480,625 | -0.15(-1.24%) |
Nov 15, 2016 | 11.96 | 12.42 | 11.46 | 12.07 | 2,311,745 | +0.02(+0.17%) |
Nov 14, 2016 | 12.00 | 12.79 | 11.58 | 12.05 | 6,845,785 | +0.75(+6.64%) |
Nov 11, 2016 | 10.63 | 11.63 | 9.750 | 11.30 | 21,662,068 | +5.30(+88.33%) |
Nov 10, 2016 | 5.780 | 6.230 | 5.700 | 6.000 | 1,799,845 | +0.39(+6.95%) |
Nov 09, 2016 | 5.620 | 5.850 | 5.430 | 5.610 | 1,420,944 | +0.38(+7.27%) |
Nov 08, 2016 | 5.640 | 5.650 | 5.150 | 5.230 | 1,560,648 | -0.41(-7.27%) |
Nov 07, 2016 | 5.290 | 5.960 | 5.130 | 5.640 | 2,601,096 | +0.64(+12.80%) |
Nov 04, 2016 | 4.270 | 5.255 | 4.190 | 5.000 | 3,471,022 | +0.81(+19.33%) |
Nov 03, 2016 | 6.250 | 6.350 | 4.030 | 4.190 | 6,089,687 | -2.06(-32.96%) |
Nov 02, 2016 | 6.340 | 6.470 | 6.210 | 6.250 | 581,601 | -0.10(-1.57%) |
Nov 01, 2016 | 6.210 | 6.470 | 6.150 | 6.350 | 898,438 | +0.14(+2.25%) |
Oct 31, 2016 | 6.380 | 6.410 | 6.120 | 6.210 | 497,993 | -0.18(-2.82%) |
Oct 28, 2016 | 6.370 | 6.550 | 6.210 | 6.390 | 565,242 | -0.02(-0.31%) |
Oct 27, 2016 | 6.600 | 6.810 | 6.380 | 6.410 | 644,862 | -0.12(-1.84%) |
Oct 26, 2016 | 6.540 | 6.700 | 6.450 | 6.530 | 515,758 | +0.02(+0.31%) |
Oct 25, 2016 | 6.670 | 6.860 | 6.475 | 6.510 | 863,428 | -0.19(-2.84%) |
Oct 24, 2016 | 6.910 | 7.089 | 6.690 | 6.700 | 1,096,511 | -0.21(-3.04%) |
Oct 21, 2016 | 7.110 | 7.350 | 6.860 | 6.910 | 1,806,323 | -0.11(-1.57%) |
Oct 20, 2016 | 6.900 | 7.290 | 6.850 | 7.020 | 1,516,281 | +0.06(+0.86%) |
Oct 19, 2016 | 7.530 | 7.580 | 6.950 | 6.960 | 1,926,195 | -0.59(-7.81%) |
Oct 18, 2016 | 7.860 | 8.310 | 6.900 | 7.550 | 8,279,913 | -0.42(-5.27%) |
Oct 17, 2016 | 10.20 | 10.30 | 7.910 | 7.970 | 12,008,195 | -5.30(-39.94%) |
Oct 14, 2016 | 13.58 | 13.69 | 13.14 | 13.27 | 583,700 | -0.30(-2.21%) |
Oct 13, 2016 | 13.23 | 13.87 | 13.09 | 13.57 | 729,529 | +0.16(+1.19%) |
Oct 12, 2016 | 13.29 | 13.71 | 13.19 | 13.41 | 556,227 | +0.13(+0.98%) |
Oct 11, 2016 | 13.83 | 14.57 | 13.07 | 13.28 | 1,562,192 | -0.31(-2.28%) |
Oct 10, 2016 | 13.48 | 13.78 | 12.84 | 13.59 | 1,790,115 | +0.25(+1.87%) |
Oct 07, 2016 | 13.52 | 13.96 | 13.07 | 13.34 | 950,176 | -0.25(-1.84%) |
Oct 06, 2016 | 14.45 | 14.50 | 13.35 | 13.59 | 1,268,999 | -0.12(-0.88%) |
Oct 05, 2016 | 13.35 | 14.00 | 13.33 | 13.71 | 1,019,632 | +0.38(+2.85%) |
Oct 04, 2016 | 13.51 | 13.81 | 13.22 | 13.33 | 1,141,545 | -0.03(-0.22%) |
Oct 03, 2016 | 14.19 | 14.19 | 13.00 | 13.36 | 1,781,475 | -0.65(-4.64%) |
Sep 30, 2016 | 11.61 | 14.35 | 11.61 | 14.01 | 6,838,019 | +2.45(+21.19%) |
Sep 29, 2016 | 11.72 | 11.84 | 11.38 | 11.56 | 745,830 | -0.17(-1.45%) |
Sep 28, 2016 | 11.90 | 12.14 | 11.27 | 11.73 | 929,925 | -0.15(-1.26%) |
Sep 27, 2016 | 11.60 | 12.24 | 11.57 | 11.88 | 1,158,563 | +0.24(+2.06%) |
Sep 26, 2016 | 11.60 | 11.97 | 11.30 | 11.64 | 1,144,140 | -0.02(-0.17%) |
Sep 23, 2016 | 10.80 | 11.83 | 10.80 | 11.66 | 1,685,900 | +0.72(+6.58%) |
Sep 22, 2016 | 10.50 | 11.20 | 10.32 | 10.94 | 1,516,500 | +0.50(+4.79%) |
Sep 21, 2016 | 10.29 | 10.81 | 10.10 | 10.44 | 1,803,094 | +0.23(+2.25%) |
Sep 20, 2016 | 11.22 | 11.66 | 9.890 | 10.21 | 4,542,475 | -0.78(-7.10%) |
Sep 19, 2016 | 9.170 | 11.74 | 9.040 | 10.99 | 9,165,382 | +1.88(+20.64%) |
Sep 16, 2016 | 8.770 | 9.262 | 8.600 | 9.110 | 1,512,389 | +0.28(+3.17%) |
Sep 15, 2016 | 9.030 | 9.050 | 8.641 | 8.830 | 818,341 | -0.19(-2.11%) |
Sep 14, 2016 | 8.500 | 9.500 | 8.281 | 9.020 | 2,757,751 | +0.64(+7.64%) |
Sep 13, 2016 | 8.340 | 8.500 | 8.080 | 8.380 | 697,317 | -0.07(-0.83%) |
Sep 12, 2016 | 7.830 | 8.450 | 7.800 | 8.450 | 875,840 | +0.58(+7.37%) |
Sep 09, 2016 | 8.010 | 8.230 | 7.790 | 7.870 | 524,248 | -0.33(-4.02%) |
Sep 08, 2016 | 8.110 | 8.360 | 7.910 | 8.200 | 482,933 | +0.02(+0.24%) |
Sep 07, 2016 | 8.050 | 8.420 | 8.010 | 8.180 | 615,504 | +0.17(+2.12%) |
Sep 06, 2016 | 7.940 | 8.140 | 7.850 | 8.010 | 477,797 | +0.10(+1.26%) |
Sep 02, 2016 | 7.800 | 7.910 | 7.910 | 7.910 | 543,000 | +0.12(+1.54%) |
Sep 01, 2016 | 8.200 | 8.200 | 7.750 | 7.790 | 612,894 | -0.42(-5.12%) |
Aug 31, 2016 | 7.660 | 8.230 | 7.515 | 8.210 | 1,054,867 | +0.52(+6.76%) |
Aug 30, 2016 | 7.730 | 7.940 | 7.630 | 7.690 | 360,086 | -0.04(-0.52%) |
Aug 29, 2016 | 7.850 | 7.990 | 7.610 | 7.730 | 365,809 | -0.08(-1.02%) |
Aug 26, 2016 | 7.920 | 8.050 | 7.700 | 7.810 | 635,733 | -0.12(-1.51%) |
Aug 25, 2016 | 8.040 | 8.470 | 7.730 | 7.930 | 1,037,398 | -0.05(-0.63%) |
Aug 24, 2016 | 8.250 | 8.740 | 7.850 | 7.980 | 1,055,750 | -0.31(-3.74%) |
Aug 23, 2016 | 8.380 | 8.380 | 8.145 | 8.290 | 313,760 | -0.01(-0.12%) |
Aug 22, 2016 | 8.090 | 8.490 | 8.030 | 8.300 | 540,638 | +0.27(+3.36%) |
Aug 19, 2016 | 8.120 | 8.220 | 7.960 | 8.030 | 304,155 | -0.11(-1.35%) |
Aug 18, 2016 | 8.100 | 8.300 | 7.980 | 8.140 | 377,591 | +0.03(+0.37%) |
Aug 17, 2016 | 8.200 | 8.350 | 8.030 | 8.110 | 467,924 | -0.06(-0.73%) |
Aug 16, 2016 | 8.140 | 8.470 | 7.830 | 8.170 | 995,560 | -0.02(-0.24%) |
Aug 15, 2016 | 8.150 | 8.540 | 8.150 | 8.190 | 1,043,200 | +0.07(+0.86%) |
Aug 12, 2016 | 7.720 | 8.245 | 7.671 | 8.120 | 1,600,654 | +0.39(+5.05%) |
Aug 11, 2016 | 7.670 | 7.770 | 7.510 | 7.730 | 770,565 | +0.11(+1.44%) |
Aug 10, 2016 | 7.790 | 7.880 | 7.580 | 7.620 | 647,117 | -0.18(-2.31%) |
Aug 09, 2016 | 7.630 | 7.880 | 7.480 | 7.800 | 846,647 | +0.20(+2.63%) |
Aug 08, 2016 | 7.760 | 7.820 | 7.420 | 7.600 | 1,242,354 | -0.17(-2.19%) |
Aug 05, 2016 | 6.170 | 7.990 | 6.140 | 7.770 | 5,340,921 | +1.68(+27.59%) |
Aug 04, 2016 | 6.270 | 6.340 | 5.940 | 6.090 | 880,741 | -0.17(-2.72%) |
Aug 03, 2016 | 5.810 | 6.320 | 5.810 | 6.260 | 1,108,667 | +0.40(+6.83%) |
Aug 02, 2016 | 6.090 | 6.190 | 5.775 | 5.860 | 1,085,325 | -0.24(-3.93%) |
Aug 01, 2016 | 6.030 | 6.330 | 6.020 | 6.100 | 1,032,156 | +0.13(+2.18%) |
Jul 29, 2016 | 5.710 | 6.140 | 5.690 | 5.970 | 1,557,894 | +0.20(+3.47%) |
Jul 28, 2016 | 5.710 | 5.880 | 5.640 | 5.770 | 830,686 | +0.06(+1.05%) |
Jul 27, 2016 | 5.900 | 5.900 | 5.660 | 5.710 | 1,099,021 | -0.17(-2.89%) |
Jul 26, 2016 | 6.380 | 6.460 | 5.819 | 5.880 | 2,887,248 | -0.88(-13.02%) |
Jul 25, 2016 | 7.220 | 7.350 | 6.270 | 6.760 | 1,988,909 | -0.42(-5.85%) |
Jul 22, 2016 | 7.310 | 7.310 | 7.120 | 7.180 | 478,974 | -0.12(-1.64%) |
Jul 21, 2016 | 7.510 | 7.630 | 7.210 | 7.300 | 580,771 | -0.11(-1.48%) |
Jul 20, 2016 | 6.890 | 7.500 | 6.830 | 7.410 | 1,797,881 | +0.55(+8.02%) |
Jul 19, 2016 | 7.100 | 7.250 | 6.820 | 6.860 | 522,390 | -0.24(-3.38%) |
Jul 18, 2016 | 7.130 | 7.190 | 6.930 | 7.100 | 422,953 | -0.05(-0.70%) |
Jul 15, 2016 | 6.930 | 7.170 | 6.830 | 7.150 | 510,057 | +0.24(+3.47%) |
Jul 14, 2016 | 7.110 | 7.230 | 6.830 | 6.910 | 488,873 | -0.05(-0.72%) |
Jul 13, 2016 | 7.460 | 7.520 | 6.960 | 6.960 | 639,262 | -0.44(-5.95%) |
Jul 12, 2016 | 7.560 | 7.600 | 7.385 | 7.400 | 437,099 | -0.07(-0.94%) |
Jul 11, 2016 | 7.550 | 7.800 | 7.450 | 7.470 | 537,095 | -0.06(-0.80%) |
Jul 08, 2016 | 7.510 | 7.570 | 7.270 | 7.530 | 781,974 | +0.02(+0.27%) |
Jul 07, 2016 | 7.850 | 7.949 | 7.410 | 7.510 | 2,090,681 | +0.68(+9.96%) |
Jul 05, 2016 | 7.050 | 7.120 | 6.750 | 6.830 | 597,982 | -0.32(-4.48%) |
Jul 01, 2016 | 7.050 | 7.150 | 7.150 | 7.150 | 799,700 | +0.13(+1.85%) |
Jun 30, 2016 | 7.000 | 7.290 | 6.960 | 7.020 | 759,499 | -0.01(-0.14%) |
Jun 29, 2016 | 6.880 | 7.130 | 6.640 | 7.030 | 745,860 | +0.32(+4.77%) |
Jun 28, 2016 | 6.430 | 6.900 | 6.418 | 6.710 | 956,388 | +0.45(+7.19%) |
Jun 27, 2016 | 6.610 | 6.740 | 6.250 | 6.260 | 1,870,810 | -0.40(-6.01%) |
Jun 24, 2016 | 6.620 | 6.790 | 6.410 | 6.660 | 1,936,138 | -0.34(-4.86%) |
Jun 23, 2016 | 6.710 | 7.020 | 6.610 | 7.000 | 553,934 | +0.40(+6.06%) |
Jun 22, 2016 | 6.740 | 7.030 | 6.530 | 6.600 | 825,468 | -0.12(-1.79%) |
Jun 21, 2016 | 7.000 | 7.000 | 6.520 | 6.720 | 1,041,065 | -0.26(-3.72%) |
Jun 20, 2016 | 6.930 | 7.140 | 6.690 | 6.980 | 747,667 | +0.16(+2.35%) |
Jun 17, 2016 | 7.260 | 7.260 | 6.760 | 6.820 | 1,119,111 | -0.42(-5.80%) |
Jun 16, 2016 | 7.120 | 7.250 | 6.890 | 7.240 | 585,111 | +0.02(+0.28%) |
Jun 15, 2016 | 7.140 | 7.370 | 7.030 | 7.220 | 591,927 | +0.13(+1.83%) |
Jun 14, 2016 | 6.840 | 7.190 | 6.780 | 7.090 | 1,282,703 | +0.23(+3.35%) |
Jun 13, 2016 | 7.160 | 7.420 | 6.840 | 6.860 | 1,041,370 | -0.38(-5.25%) |
Jun 10, 2016 | 7.410 | 7.630 | 7.170 | 7.240 | 1,094,278 | -0.30(-3.98%) |
Jun 09, 2016 | 7.800 | 7.840 | 7.508 | 7.540 | 1,109,917 | -0.35(-4.44%) |
Jun 08, 2016 | 8.040 | 8.098 | 7.800 | 7.890 | 1,024,320 | -0.12(-1.50%) |
Jun 07, 2016 | 8.230 | 8.230 | 7.900 | 8.010 | 803,272 | -0.22(-2.67%) |
Jun 06, 2016 | 7.620 | 8.275 | 7.350 | 8.230 | 1,302,014 | +0.58(+7.58%) |
Jun 03, 2016 | 8.300 | 8.300 | 7.650 | 7.650 | 1,527,394 | -0.70(-8.38%) |
Jun 02, 2016 | 8.130 | 8.370 | 8.080 | 8.350 | 1,241,342 | +0.21(+2.58%) |
Jun 01, 2016 | 8.180 | 8.355 | 7.990 | 8.140 | 971,032 | -0.02(-0.25%) |
May 31, 2016 | 7.930 | 8.400 | 7.850 | 8.160 | 1,176,750 | +0.32(+4.08%) |
May 27, 2016 | 7.760 | 7.840 | 7.840 | 7.840 | 956,700 | -0.03(-0.38%) |
May 26, 2016 | 8.330 | 8.348 | 7.810 | 7.870 | 1,324,336 | -0.50(-5.97%) |
May 25, 2016 | 8.370 | 8.620 | 7.800 | 8.370 | 1,792,587 | +0.23(+2.83%) |
May 24, 2016 | 7.810 | 8.340 | 7.670 | 8.140 | 1,577,370 | +0.43(+5.58%) |
May 23, 2016 | 8.010 | 8.380 | 7.510 | 7.710 | 2,373,616 | -0.29(-3.63%) |
May 20, 2016 | 6.770 | 8.140 | 6.700 | 8.000 | 3,181,513 | +1.35(+20.30%) |
May 19, 2016 | 6.810 | 7.110 | 6.500 | 6.650 | 1,027,622 | -0.19(-2.78%) |
May 18, 2016 | 6.930 | 7.080 | 6.710 | 6.840 | 718,213 | -0.14(-2.01%) |
May 17, 2016 | 7.140 | 7.400 | 6.920 | 6.980 | 816,317 | -0.24(-3.32%) |
May 16, 2016 | 6.840 | 7.377 | 6.610 | 7.220 | 1,026,391 | +0.46(+6.80%) |
May 13, 2016 | 6.570 | 6.940 | 6.570 | 6.760 | 708,859 | +0.16(+2.42%) |
May 12, 2016 | 7.320 | 7.340 | 6.540 | 6.600 | 1,360,266 | -0.65(-8.97%) |
May 11, 2016 | 7.550 | 7.610 | 7.250 | 7.250 | 782,097 | -0.32(-4.23%) |
May 10, 2016 | 7.760 | 7.760 | 7.150 | 7.570 | 1,044,017 | -0.17(-2.20%) |
May 09, 2016 | 7.130 | 8.050 | 6.980 | 7.740 | 1,133,228 | +0.65(+9.17%) |
May 06, 2016 | 7.660 | 7.700 | 6.790 | 7.090 | 1,645,714 | +0.21(+3.05%) |
May 05, 2016 | 7.030 | 7.130 | 6.760 | 6.880 | 983,107 | -0.09(-1.29%) |
May 04, 2016 | 7.660 | 7.790 | 6.920 | 6.970 | 1,274,412 | -0.73(-9.48%) |
May 03, 2016 | 7.390 | 7.960 | 7.390 | 7.700 | 907,562 | -0.05(-0.65%) |