Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.350 | 8.750 | 8.050 | 8.750 | 1,502,872 | +0.65(+8.02%) |
Apr 27, 2017 | 8.200 | 8.225 | 7.900 | 8.100 | 437,384 | -0.10(-1.22%) |
Apr 26, 2017 | 8.050 | 8.250 | 7.950 | 8.200 | 469,845 | +0.20(+2.50%) |
Apr 25, 2017 | 8.150 | 8.250 | 7.800 | 8.000 | 787,064 | -0.10(-1.23%) |
Apr 24, 2017 | 7.250 | 8.250 | 7.200 | 8.100 | 2,000,522 | +0.95(+13.29%) |
Apr 21, 2017 | 7.350 | 7.390 | 7.050 | 7.150 | 271,178 | -0.20(-2.72%) |
Apr 20, 2017 | 7.050 | 7.550 | 6.960 | 7.350 | 583,303 | +0.35(+5.00%) |
Apr 19, 2017 | 7.200 | 7.200 | 7.000 | 7.000 | 167,981 | -0.15(-2.10%) |
Apr 18, 2017 | 7.250 | 7.300 | 7.000 | 7.150 | 289,962 | +0.05(+0.70%) |
Apr 17, 2017 | 7.100 | 7.250 | 7.050 | 7.100 | 240,149 | -0.05(-0.70%) |
Apr 13, 2017 | 7.150 | 7.200 | 6.950 | 7.150 | 290,193 | -0.05(-0.69%) |
Apr 12, 2017 | 7.350 | 7.400 | 7.150 | 7.200 | 238,159 | -0.10(-1.37%) |
Apr 11, 2017 | 7.200 | 7.395 | 7.100 | 7.300 | 358,887 | +0.05(+0.69%) |
Apr 10, 2017 | 7.550 | 7.550 | 7.200 | 7.250 | 534,381 | -0.25(-3.33%) |
Apr 07, 2017 | 6.750 | 7.600 | 6.750 | 7.500 | 769,238 | +0.70(+10.29%) |
Apr 06, 2017 | 6.800 | 6.850 | 6.650 | 6.800 | 219,734 | +0.00(+0.00%) |
Apr 05, 2017 | 6.650 | 7.100 | 6.650 | 6.800 | 613,263 | +0.20(+3.03%) |
Apr 04, 2017 | 6.450 | 6.650 | 6.450 | 6.600 | 372,133 | +0.15(+2.33%) |
Apr 03, 2017 | 6.650 | 6.725 | 6.450 | 6.450 | 268,431 | -0.20(-3.01%) |
Mar 31, 2017 | 6.550 | 6.700 | 6.425 | 6.650 | 197,321 | +0.05(+0.76%) |
Mar 30, 2017 | 6.300 | 6.600 | 6.250 | 6.600 | 325,020 | +0.35(+5.60%) |
Mar 29, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 439,881 | -0.10(-1.57%) |
Mar 28, 2017 | 6.300 | 6.400 | 6.300 | 6.350 | 163,990 | +0.05(+0.79%) |
Mar 27, 2017 | 6.500 | 6.550 | 6.250 | 6.300 | 406,737 | -0.20(-3.08%) |
Mar 24, 2017 | 6.300 | 6.650 | 6.250 | 6.500 | 598,359 | +0.25(+4.00%) |
Mar 23, 2017 | 5.950 | 6.350 | 5.950 | 6.250 | 580,065 | +0.30(+5.04%) |
Mar 22, 2017 | 5.850 | 6.000 | 5.800 | 5.950 | 216,342 | +0.10(+1.71%) |
Mar 21, 2017 | 6.000 | 6.100 | 5.850 | 5.850 | 264,808 | -0.15(-2.50%) |
Mar 20, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 286,510 | +0.15(+2.56%) |
Mar 17, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 308,170 | -0.20(-3.31%) |
Mar 16, 2017 | 5.950 | 6.050 | 5.800 | 6.050 | 299,465 | +0.15(+2.54%) |
Mar 15, 2017 | 5.800 | 5.950 | 5.650 | 5.900 | 269,322 | +0.20(+3.51%) |
Mar 14, 2017 | 5.900 | 5.900 | 5.700 | 5.700 | 176,841 | -0.25(-4.20%) |
Mar 13, 2017 | 6.000 | 6.075 | 5.895 | 5.950 | 161,177 | -0.05(-0.83%) |
Mar 10, 2017 | 5.850 | 6.130 | 5.808 | 6.000 | 255,450 | +0.15(+2.56%) |
Mar 09, 2017 | 5.800 | 5.900 | 5.750 | 5.850 | 99,742 | +0.05(+0.86%) |
Mar 08, 2017 | 5.750 | 5.925 | 5.750 | 5.800 | 181,926 | +0.05(+0.87%) |
Mar 07, 2017 | 5.750 | 5.950 | 5.700 | 5.750 | 234,241 | -0.05(-0.86%) |
Mar 06, 2017 | 5.900 | 5.950 | 5.800 | 5.800 | 172,912 | -0.20(-3.33%) |
Mar 03, 2017 | 6.050 | 6.100 | 5.850 | 6.000 | 157,832 | -0.05(-0.83%) |
Mar 02, 2017 | 6.300 | 6.300 | 6.050 | 6.050 | 259,471 | -0.25(-3.97%) |
Mar 01, 2017 | 6.350 | 6.350 | 6.200 | 6.300 | 262,444 | +0.05(+0.80%) |
Feb 28, 2017 | 6.050 | 6.355 | 6.025 | 6.250 | 475,086 | +0.20(+3.31%) |
Feb 27, 2017 | 5.850 | 6.050 | 5.850 | 6.050 | 239,857 | +0.20(+3.42%) |
Feb 24, 2017 | 5.750 | 5.900 | 5.750 | 5.850 | 103,251 | +0.05(+0.86%) |
Feb 23, 2017 | 6.000 | 6.025 | 5.750 | 5.800 | 258,420 | -0.20(-3.33%) |
Feb 22, 2017 | 6.000 | 6.075 | 5.950 | 6.000 | 184,327 | -0.05(-0.83%) |
Feb 21, 2017 | 6.100 | 6.100 | 5.875 | 6.050 | 236,369 | -0.05(-0.82%) |
Feb 17, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.15(+2.52%) | |
Feb 16, 2017 | 6.000 | 6.100 | 5.850 | 5.950 | 294,466 | -0.05(-0.83%) |
Feb 15, 2017 | 5.800 | 6.050 | 5.700 | 6.000 | 376,853 | +0.20(+3.45%) |
Feb 14, 2017 | 5.700 | 5.850 | 5.575 | 5.800 | 339,773 | +0.10(+1.75%) |
Feb 13, 2017 | 5.600 | 5.700 | 5.500 | 5.700 | 360,583 | +0.10(+1.79%) |
Feb 10, 2017 | 5.800 | 5.800 | 5.525 | 5.600 | 412,624 | -0.15(-2.61%) |
Feb 09, 2017 | 5.650 | 5.850 | 5.600 | 5.750 | 252,887 | +0.10(+1.77%) |
Feb 08, 2017 | 5.800 | 5.800 | 5.550 | 5.650 | 380,452 | -0.10(-1.74%) |
Feb 07, 2017 | 6.100 | 6.150 | 5.750 | 5.750 | 417,056 | -0.35(-5.74%) |
Feb 06, 2017 | 6.100 | 6.150 | 5.900 | 6.100 | 270,827 | +0.00(+0.00%) |
Feb 03, 2017 | 6.000 | 6.300 | 5.850 | 6.100 | 512,622 | +0.05(+0.83%) |
Feb 02, 2017 | 6.450 | 6.700 | 5.925 | 6.050 | 681,925 | -0.40(-6.20%) |
Feb 01, 2017 | 6.550 | 6.650 | 6.350 | 6.450 | 337,828 | -0.15(-2.27%) |
Jan 31, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 195,212 | +0.20(+3.12%) |
Jan 30, 2017 | 6.350 | 6.450 | 6.250 | 6.400 | 208,223 | +0.00(+0.00%) |
Jan 27, 2017 | 6.400 | 6.450 | 6.350 | 6.400 | 130,102 | -0.05(-0.78%) |
Jan 26, 2017 | 6.700 | 6.750 | 6.400 | 6.450 | 180,507 | -0.30(-4.44%) |
Jan 25, 2017 | 6.700 | 6.850 | 6.500 | 6.750 | 237,720 | +0.10(+1.50%) |
Jan 24, 2017 | 6.500 | 6.850 | 6.350 | 6.650 | 299,049 | +0.15(+2.31%) |
Jan 23, 2017 | 6.450 | 6.600 | 6.300 | 6.500 | 158,620 | +0.05(+0.78%) |
Jan 20, 2017 | 6.400 | 6.500 | 6.250 | 6.450 | 202,356 | +0.05(+0.78%) |
Jan 19, 2017 | 6.400 | 6.550 | 6.375 | 6.400 | 198,606 | +0.00(+0.00%) |
Jan 18, 2017 | 6.400 | 6.550 | 6.250 | 6.400 | 215,166 | +0.05(+0.79%) |
Jan 17, 2017 | 6.550 | 6.600 | 6.300 | 6.350 | 220,460 | -0.30(-4.51%) |
Jan 13, 2017 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
Jan 12, 2017 | 6.300 | 6.400 | 6.150 | 6.300 | 141,213 | +0.00(+0.00%) |
Jan 11, 2017 | 6.300 | 6.540 | 6.210 | 6.300 | 596,073 | -0.05(-0.79%) |
Jan 10, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 110,926 | -0.15(-2.31%) |
Jan 09, 2017 | 6.500 | 6.625 | 6.400 | 6.500 | 153,611 | -0.10(-1.52%) |
Jan 06, 2017 | 6.600 | 6.700 | 6.400 | 6.600 | 188,916 | +0.05(+0.76%) |
Jan 05, 2017 | 6.800 | 6.850 | 6.400 | 6.550 | 225,167 | -0.30(-4.38%) |
Jan 04, 2017 | 6.050 | 6.900 | 6.000 | 6.850 | 439,065 | +0.75(+12.30%) |
Jan 03, 2017 | 6.200 | 6.300 | 5.950 | 6.100 | 519,113 | -0.05(-0.81%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.15(-2.38%) | |
Dec 29, 2016 | 6.200 | 6.450 | 6.200 | 6.300 | 61,154 | +0.05(+0.80%) |
Dec 28, 2016 | 6.500 | 6.500 | 6.250 | 6.250 | 111,083 | -0.25(-3.85%) |
Dec 27, 2016 | 6.200 | 6.550 | 6.200 | 6.500 | 172,162 | +0.25(+4.00%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.15(+2.46%) | |
Dec 22, 2016 | 6.300 | 6.350 | 6.050 | 6.100 | 342,699 | -0.15(-2.40%) |
Dec 21, 2016 | 6.500 | 6.500 | 6.200 | 6.250 | 322,880 | -0.25(-3.85%) |
Dec 20, 2016 | 6.400 | 6.550 | 6.400 | 6.500 | 300,357 | +0.05(+0.78%) |
Dec 19, 2016 | 6.450 | 6.650 | 6.450 | 6.450 | 211,103 | +0.05(+0.78%) |
Dec 16, 2016 | 6.400 | 6.550 | 6.350 | 6.400 | 305,905 | +0.00(+0.00%) |
Dec 15, 2016 | 6.500 | 6.650 | 6.200 | 6.400 | 303,886 | -0.05(-0.78%) |
Dec 14, 2016 | 6.650 | 6.675 | 6.400 | 6.450 | 266,278 | -0.20(-3.01%) |
Dec 13, 2016 | 6.450 | 6.850 | 6.450 | 6.650 | 342,051 | +0.20(+3.10%) |
Dec 12, 2016 | 6.500 | 6.600 | 6.400 | 6.450 | 350,184 | -0.05(-0.77%) |
Dec 09, 2016 | 6.400 | 6.650 | 6.250 | 6.500 | 550,765 | +0.35(+5.69%) |
Dec 08, 2016 | 5.950 | 6.200 | 5.950 | 6.150 | 205,317 | +0.10(+1.65%) |
Dec 07, 2016 | 6.100 | 6.200 | 5.950 | 6.050 | 281,204 | -0.05(-0.82%) |
Dec 06, 2016 | 5.850 | 6.150 | 5.650 | 6.100 | 365,635 | +0.20(+3.39%) |
Dec 05, 2016 | 5.650 | 5.990 | 5.600 | 5.900 | 333,702 | +0.30(+5.36%) |
Dec 02, 2016 | 5.550 | 5.750 | 5.450 | 5.600 | 273,108 | +0.00(+0.00%) |
Dec 01, 2016 | 5.550 | 5.700 | 5.400 | 5.600 | 536,738 | +0.00(+0.00%) |
Nov 30, 2016 | 5.650 | 5.800 | 5.550 | 5.600 | 286,032 | -0.05(-0.88%) |
Nov 29, 2016 | 5.650 | 5.800 | 5.350 | 5.650 | 367,870 | +0.10(+1.80%) |
Nov 28, 2016 | 5.900 | 5.900 | 5.475 | 5.550 | 495,142 | -0.40(-6.72%) |
Nov 25, 2016 | 6.050 | 6.059 | 5.800 | 5.950 | 79,899 | -0.05(-0.83%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
Nov 22, 2016 | 5.950 | 6.000 | 5.600 | 5.750 | 403,071 | -0.15(-2.54%) |
Nov 21, 2016 | 6.050 | 6.190 | 5.775 | 5.900 | 344,269 | -0.05(-0.84%) |
Nov 18, 2016 | 5.450 | 6.000 | 5.415 | 5.950 | 731,990 | +0.50(+9.17%) |
Nov 17, 2016 | 5.400 | 5.675 | 5.260 | 5.450 | 1,024,354 | -0.30(-5.22%) |
Nov 16, 2016 | 5.700 | 5.825 | 5.700 | 5.750 | 412,741 | +0.05(+0.88%) |
Nov 15, 2016 | 5.750 | 5.850 | 5.700 | 5.700 | 456,414 | -0.05(-0.87%) |
Nov 14, 2016 | 5.650 | 5.850 | 5.600 | 5.750 | 634,103 | +0.15(+2.68%) |
Nov 11, 2016 | 6.050 | 6.150 | 5.550 | 5.600 | 1,412,962 | -0.50(-8.20%) |
Nov 10, 2016 | 6.500 | 6.600 | 6.000 | 6.100 | 468,570 | -0.40(-6.15%) |
Nov 09, 2016 | 6.200 | 6.300 | 6.200 | 6.500 | 414,226 | +0.10(+1.56%) |
Nov 08, 2016 | 6.100 | 6.450 | 6.100 | 6.400 | 326,602 | +0.20(+3.23%) |
Nov 07, 2016 | 6.000 | 6.250 | 5.875 | 6.200 | 532,876 | +0.40(+6.90%) |
Nov 04, 2016 | 6.100 | 6.150 | 5.750 | 5.800 | 656,464 | -0.30(-4.92%) |
Nov 03, 2016 | 6.150 | 6.850 | 6.050 | 6.100 | 586,357 | -0.35(-5.43%) |
Nov 02, 2016 | 6.750 | 6.800 | 6.400 | 6.450 | 298,420 | -0.35(-5.15%) |
Nov 01, 2016 | 6.800 | 6.950 | 6.700 | 6.800 | 239,221 | +0.05(+0.74%) |
Oct 31, 2016 | 6.450 | 6.825 | 6.450 | 6.750 | 694,244 | +0.15(+2.27%) |
Oct 28, 2016 | 6.690 | 6.920 | 6.320 | 6.600 | 993,152 | -0.08(-1.20%) |
Oct 27, 2016 | 7.020 | 7.080 | 6.620 | 6.680 | 534,165 | -0.29(-4.16%) |
Oct 26, 2016 | 7.020 | 7.100 | 6.930 | 6.970 | 209,104 | -0.08(-1.13%) |
Oct 25, 2016 | 7.120 | 7.150 | 7.000 | 7.050 | 261,787 | -0.07(-0.98%) |
Oct 24, 2016 | 7.210 | 7.300 | 7.060 | 7.120 | 224,851 | -0.02(-0.28%) |
Oct 21, 2016 | 7.080 | 7.230 | 6.880 | 7.140 | 202,556 | +0.02(+0.28%) |
Oct 20, 2016 | 7.210 | 7.210 | 7.100 | 7.120 | 173,991 | -0.10(-1.39%) |
Oct 19, 2016 | 7.220 | 7.350 | 7.110 | 7.220 | 199,863 | +0.02(+0.28%) |
Oct 18, 2016 | 7.250 | 7.310 | 7.150 | 7.200 | 181,618 | +0.04(+0.56%) |
Oct 17, 2016 | 7.230 | 7.306 | 7.150 | 7.160 | 147,808 | -0.08(-1.10%) |
Oct 14, 2016 | 7.220 | 7.380 | 7.200 | 7.240 | 201,986 | +0.04(+0.56%) |
Oct 13, 2016 | 7.400 | 7.430 | 7.160 | 7.200 | 409,644 | -0.29(-3.87%) |
Oct 12, 2016 | 7.650 | 7.720 | 7.450 | 7.490 | 263,007 | -0.12(-1.58%) |
Oct 11, 2016 | 7.680 | 7.860 | 7.560 | 7.610 | 322,440 | -0.09(-1.17%) |
Oct 10, 2016 | 7.830 | 7.900 | 7.680 | 7.700 | 260,990 | -0.09(-1.16%) |
Oct 07, 2016 | 8.030 | 8.037 | 7.780 | 7.790 | 412,851 | -0.15(-1.89%) |
Oct 06, 2016 | 8.300 | 8.329 | 7.910 | 7.940 | 600,969 | -0.36(-4.34%) |
Oct 05, 2016 | 8.370 | 8.470 | 8.290 | 8.300 | 297,122 | -0.06(-0.72%) |
Oct 04, 2016 | 8.470 | 8.540 | 8.270 | 8.360 | 232,846 | -0.13(-1.53%) |
Oct 03, 2016 | 8.250 | 8.500 | 8.250 | 8.490 | 218,125 | +0.20(+2.41%) |
Sep 30, 2016 | 8.260 | 8.410 | 8.220 | 8.290 | 284,553 | +0.02(+0.24%) |
Sep 29, 2016 | 8.530 | 8.530 | 8.170 | 8.270 | 268,825 | -0.23(-2.71%) |
Sep 28, 2016 | 8.250 | 8.770 | 8.240 | 8.500 | 750,321 | +0.25(+3.03%) |
Sep 27, 2016 | 8.050 | 8.301 | 8.050 | 8.250 | 243,240 | +0.23(+2.87%) |
Sep 26, 2016 | 8.020 | 8.100 | 7.980 | 8.020 | 207,266 | -0.09(-1.11%) |
Sep 23, 2016 | 8.200 | 8.280 | 8.100 | 8.110 | 195,038 | -0.08(-0.98%) |
Sep 22, 2016 | 8.140 | 8.300 | 8.060 | 8.190 | 297,302 | +0.07(+0.86%) |
Sep 21, 2016 | 7.990 | 8.160 | 7.920 | 8.120 | 261,435 | +0.13(+1.63%) |
Sep 20, 2016 | 8.110 | 8.150 | 7.932 | 7.990 | 185,254 | -0.08(-0.99%) |
Sep 19, 2016 | 8.180 | 8.280 | 7.950 | 8.070 | 280,038 | -0.07(-0.92%) |
Sep 16, 2016 | 8.250 | 8.291 | 8.080 | 8.145 | 444,641 | -0.12(-1.51%) |
Sep 15, 2016 | 8.150 | 8.333 | 8.100 | 8.270 | 370,469 | +0.17(+2.10%) |
Sep 14, 2016 | 8.010 | 8.220 | 8.010 | 8.100 | 302,425 | +0.08(+1.00%) |
Sep 13, 2016 | 8.010 | 8.110 | 7.870 | 8.020 | 289,232 | -0.10(-1.23%) |
Sep 12, 2016 | 7.680 | 8.120 | 7.490 | 8.120 | 378,633 | +0.34(+4.37%) |
Sep 09, 2016 | 8.300 | 8.300 | 7.770 | 7.780 | 374,248 | -0.57(-6.83%) |
Sep 08, 2016 | 8.370 | 8.400 | 8.272 | 8.350 | 190,862 | -0.02(-0.24%) |
Sep 07, 2016 | 8.500 | 8.500 | 8.200 | 8.370 | 339,150 | -0.08(-0.95%) |
Sep 06, 2016 | 8.120 | 8.480 | 8.120 | 8.450 | 540,396 | +0.38(+4.71%) |
Sep 02, 2016 | 7.980 | 8.070 | 8.070 | 8.070 | 363,200 | +0.16(+2.02%) |
Sep 01, 2016 | 7.780 | 7.910 | 7.585 | 7.910 | 205,109 | +0.14(+1.80%) |
Aug 31, 2016 | 7.770 | 7.800 | 7.660 | 7.770 | 199,061 | -0.04(-0.51%) |
Aug 30, 2016 | 7.720 | 7.890 | 7.678 | 7.810 | 248,544 | +0.18(+2.36%) |
Aug 29, 2016 | 7.750 | 7.750 | 7.590 | 7.630 | 126,640 | -0.08(-1.04%) |
Aug 26, 2016 | 7.680 | 7.810 | 7.670 | 7.710 | 152,509 | +0.05(+0.65%) |
Aug 25, 2016 | 7.450 | 7.690 | 7.440 | 7.660 | 253,797 | +0.14(+1.86%) |
Aug 24, 2016 | 7.780 | 7.830 | 7.500 | 7.520 | 299,395 | -0.26(-3.34%) |
Aug 23, 2016 | 7.800 | 7.855 | 7.692 | 7.780 | 233,603 | +0.00(+0.00%) |
Aug 22, 2016 | 7.730 | 7.870 | 7.700 | 7.780 | 267,162 | -0.02(-0.26%) |
Aug 19, 2016 | 7.830 | 7.970 | 7.770 | 7.800 | 322,941 | -0.03(-0.38%) |
Aug 18, 2016 | 7.760 | 7.840 | 7.710 | 7.830 | 153,850 | +0.05(+0.64%) |
Aug 17, 2016 | 7.840 | 7.880 | 7.710 | 7.780 | 211,994 | -0.04(-0.51%) |
Aug 16, 2016 | 8.010 | 8.015 | 7.810 | 7.820 | 322,229 | -0.24(-2.98%) |
Aug 15, 2016 | 8.170 | 8.200 | 8.020 | 8.060 | 342,379 | +0.06(+0.75%) |
Aug 12, 2016 | 7.770 | 8.015 | 7.700 | 8.000 | 580,458 | +0.16(+2.04%) |
Aug 11, 2016 | 7.570 | 7.900 | 7.570 | 7.840 | 607,074 | +0.28(+3.70%) |
Aug 10, 2016 | 7.430 | 7.580 | 7.330 | 7.560 | 487,880 | +0.08(+1.07%) |
Aug 09, 2016 | 7.340 | 7.560 | 7.280 | 7.480 | 499,437 | +0.22(+3.03%) |
Aug 08, 2016 | 7.180 | 7.260 | 7.150 | 7.260 | 440,858 | +0.04(+0.55%) |
Aug 05, 2016 | 7.120 | 7.280 | 7.100 | 7.220 | 348,677 | +0.14(+1.98%) |
Aug 04, 2016 | 7.030 | 7.150 | 7.030 | 7.080 | 265,465 | +0.01(+0.14%) |
Aug 03, 2016 | 7.150 | 7.200 | 7.020 | 7.070 | 414,940 | -0.12(-1.67%) |
Aug 02, 2016 | 7.080 | 7.380 | 7.080 | 7.190 | 711,354 | +0.12(+1.70%) |
Aug 01, 2016 | 7.530 | 7.550 | 6.890 | 7.070 | 1,196,814 | -0.48(-6.36%) |
Jul 29, 2016 | 7.720 | 7.870 | 7.520 | 7.550 | 660,154 | -0.31(-3.94%) |
Jul 28, 2016 | 8.190 | 8.190 | 7.500 | 7.860 | 846,243 | +0.08(+1.03%) |
Jul 27, 2016 | 7.700 | 7.829 | 7.627 | 7.780 | 558,192 | +0.14(+1.83%) |
Jul 26, 2016 | 8.120 | 8.170 | 7.510 | 7.640 | 1,915,871 | -0.40(-4.98%) |
Jul 25, 2016 | 7.800 | 8.180 | 7.710 | 8.040 | 766,974 | +0.20(+2.55%) |
Jul 22, 2016 | 7.950 | 8.005 | 7.650 | 7.840 | 507,323 | +0.09(+1.16%) |
Jul 21, 2016 | 8.110 | 8.170 | 7.700 | 7.750 | 497,851 | -0.06(-0.77%) |
Jul 20, 2016 | 8.310 | 8.370 | 7.760 | 7.810 | 1,163,718 | -0.49(-5.90%) |
Jul 19, 2016 | 8.020 | 8.320 | 7.970 | 8.300 | 710,054 | +0.29(+3.62%) |
Jul 18, 2016 | 8.040 | 8.175 | 7.990 | 8.010 | 435,665 | -0.04(-0.50%) |
Jul 15, 2016 | 7.930 | 8.080 | 7.710 | 8.050 | 468,206 | +0.18(+2.29%) |
Jul 14, 2016 | 8.200 | 8.262 | 7.800 | 7.870 | 435,225 | -0.25(-3.08%) |
Jul 13, 2016 | 8.340 | 8.480 | 8.110 | 8.120 | 703,538 | -0.13(-1.58%) |
Jul 12, 2016 | 8.130 | 8.430 | 8.020 | 8.250 | 1,275,220 | +0.48(+6.18%) |
Jul 11, 2016 | 7.860 | 7.940 | 7.670 | 7.770 | 553,781 | -0.02(-0.26%) |
Jul 08, 2016 | 7.210 | 7.850 | 7.170 | 7.790 | 1,074,750 | +0.62(+8.65%) |
Jul 07, 2016 | 7.220 | 7.320 | 7.150 | 7.170 | 716,629 | -0.09(-1.24%) |
Jul 05, 2016 | 7.240 | 7.430 | 7.150 | 7.260 | 557,005 | +0.01(+0.14%) |
Jul 01, 2016 | 7.140 | 7.250 | 7.250 | 7.250 | 594,900 | +0.14(+1.97%) |
Jun 30, 2016 | 7.070 | 7.270 | 6.980 | 7.110 | 848,200 | +0.02(+0.28%) |
Jun 29, 2016 | 6.940 | 7.140 | 6.901 | 7.090 | 845,171 | +0.22(+3.20%) |
Jun 28, 2016 | 6.530 | 6.990 | 6.510 | 6.870 | 919,723 | +0.44(+6.84%) |
Jun 27, 2016 | 6.830 | 6.858 | 6.330 | 6.430 | 1,230,892 | -0.34(-5.02%) |
Jun 24, 2016 | 7.000 | 7.159 | 6.755 | 6.770 | 4,169,817 | -0.52(-7.13%) |
Jun 23, 2016 | 7.310 | 7.460 | 7.220 | 7.290 | 490,794 | +0.01(+0.14%) |
Jun 22, 2016 | 7.220 | 7.420 | 7.180 | 7.280 | 464,446 | +0.03(+0.41%) |
Jun 21, 2016 | 7.400 | 7.470 | 7.060 | 7.250 | 1,045,421 | -0.11(-1.49%) |
Jun 20, 2016 | 7.380 | 7.595 | 7.360 | 7.360 | 492,778 | +0.04(+0.48%) |
Jun 17, 2016 | 7.500 | 7.550 | 7.260 | 7.325 | 760,313 | -0.16(-2.07%) |
Jun 16, 2016 | 7.500 | 7.590 | 7.270 | 7.480 | 769,748 | +0.00(+0.00%) |
Jun 15, 2016 | 7.460 | 7.580 | 7.330 | 7.480 | 342,714 | +0.02(+0.27%) |
Jun 14, 2016 | 7.330 | 7.530 | 7.330 | 7.460 | 453,589 | +0.17(+2.33%) |
Jun 13, 2016 | 7.600 | 7.730 | 7.200 | 7.290 | 873,466 | -0.17(-2.28%) |
Jun 10, 2016 | 7.560 | 7.570 | 7.100 | 7.460 | 1,387,353 | -0.14(-1.84%) |
Jun 09, 2016 | 7.730 | 7.770 | 7.510 | 7.600 | 365,156 | -0.13(-1.68%) |
Jun 08, 2016 | 7.620 | 7.846 | 7.620 | 7.730 | 496,933 | +0.09(+1.18%) |
Jun 07, 2016 | 7.810 | 7.920 | 7.580 | 7.640 | 687,239 | -0.17(-2.18%) |
Jun 06, 2016 | 7.780 | 8.067 | 7.510 | 7.810 | 940,657 | +0.01(+0.13%) |
Jun 03, 2016 | 7.690 | 7.930 | 7.492 | 7.800 | 1,217,047 | +0.24(+3.17%) |
Jun 02, 2016 | 9.070 | 9.070 | 7.350 | 7.560 | 4,126,083 | -1.52(-16.74%) |
Jun 01, 2016 | 9.000 | 9.130 | 8.930 | 9.080 | 507,770 | -0.01(-0.11%) |
May 31, 2016 | 9.150 | 9.250 | 8.960 | 9.090 | 555,352 | -0.06(-0.66%) |
May 27, 2016 | 9.120 | 9.150 | 9.150 | 9.150 | 407,300 | +0.06(+0.72%) |
May 26, 2016 | 9.310 | 9.310 | 8.772 | 9.085 | 1,050,607 | -0.16(-1.78%) |
May 25, 2016 | 9.450 | 9.490 | 9.080 | 9.250 | 529,565 | -0.03(-0.32%) |
May 24, 2016 | 9.160 | 9.400 | 9.140 | 9.280 | 564,565 | +0.21(+2.32%) |
May 23, 2016 | 9.090 | 9.160 | 8.920 | 9.070 | 616,800 | +0.19(+2.14%) |
May 20, 2016 | 8.880 | 8.980 | 8.770 | 8.880 | 493,801 | +0.02(+0.23%) |
May 19, 2016 | 9.090 | 9.090 | 8.570 | 8.860 | 570,809 | -0.23(-2.53%) |
May 18, 2016 | 9.090 | 9.360 | 9.010 | 9.090 | 957,565 | +0.05(+0.55%) |
May 17, 2016 | 8.400 | 9.380 | 8.400 | 9.040 | 1,429,355 | +0.65(+7.75%) |
May 16, 2016 | 8.410 | 8.560 | 8.080 | 8.390 | 932,323 | -0.02(-0.24%) |
May 13, 2016 | 8.580 | 8.580 | 8.340 | 8.410 | 395,285 | -0.15(-1.75%) |
May 12, 2016 | 8.550 | 8.850 | 8.400 | 8.560 | 734,871 | +0.09(+1.06%) |
May 11, 2016 | 8.600 | 8.790 | 8.420 | 8.470 | 603,530 | -0.21(-2.42%) |
May 10, 2016 | 8.250 | 8.720 | 8.200 | 8.680 | 1,051,908 | +0.51(+6.24%) |
May 09, 2016 | 8.110 | 8.459 | 8.030 | 8.170 | 859,055 | +0.11(+1.36%) |
May 06, 2016 | 7.950 | 8.110 | 7.900 | 8.060 | 297,377 | +0.04(+0.50%) |
May 05, 2016 | 8.150 | 8.260 | 7.860 | 8.020 | 637,665 | -0.03(-0.37%) |
May 04, 2016 | 8.020 | 8.070 | 7.600 | 8.050 | 855,706 | +0.01(+0.12%) |
May 03, 2016 | 7.910 | 8.250 | 7.780 | 8.040 | 878,753 | -0.02(-0.25%) |