Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.340 | 7.585 | 7.280 | 7.560 | 526,279 | +0.22(+3.00%) |
May 30, 2017 | 7.400 | 7.470 | 7.330 | 7.340 | 316,575 | -0.04(-0.54%) |
May 26, 2017 | 7.500 | 7.510 | 7.330 | 7.380 | 171,836 | -0.17(-2.25%) |
May 25, 2017 | 7.260 | 7.580 | 7.260 | 7.550 | 392,776 | +0.28(+3.85%) |
May 24, 2017 | 7.250 | 7.520 | 7.250 | 7.270 | 287,302 | +0.01(+0.14%) |
May 23, 2017 | 7.250 | 7.390 | 7.200 | 7.260 | 215,487 | +0.02(+0.28%) |
May 22, 2017 | 7.320 | 7.380 | 7.220 | 7.240 | 247,333 | -0.09(-1.23%) |
May 19, 2017 | 7.280 | 7.390 | 7.198 | 7.330 | 307,354 | +0.03(+0.41%) |
May 18, 2017 | 7.270 | 7.340 | 7.120 | 7.300 | 322,208 | +0.02(+0.27%) |
May 17, 2017 | 7.380 | 7.460 | 7.280 | 7.280 | 286,984 | -0.22(-2.93%) |
May 16, 2017 | 7.630 | 7.650 | 7.430 | 7.500 | 291,047 | -0.13(-1.70%) |
May 15, 2017 | 7.750 | 7.830 | 7.610 | 7.630 | 306,781 | -0.09(-1.17%) |
May 12, 2017 | 7.750 | 7.835 | 7.705 | 7.720 | 334,852 | -0.03(-0.39%) |
May 11, 2017 | 7.780 | 7.800 | 7.560 | 7.750 | 259,218 | -0.07(-0.90%) |
May 10, 2017 | 7.690 | 7.840 | 7.660 | 7.820 | 308,306 | +0.12(+1.56%) |
May 09, 2017 | 7.650 | 7.800 | 7.650 | 7.700 | 204,512 | +0.05(+0.65%) |
May 08, 2017 | 7.680 | 7.750 | 7.610 | 7.650 | 382,097 | -0.05(-0.65%) |
May 05, 2017 | 7.820 | 7.880 | 7.670 | 7.700 | 408,034 | -0.09(-1.16%) |
May 04, 2017 | 7.790 | 7.870 | 7.740 | 7.790 | 639,043 | +0.12(+1.56%) |
May 03, 2017 | 7.530 | 7.750 | 7.525 | 7.670 | 356,493 | +0.06(+0.79%) |
May 02, 2017 | 7.500 | 7.680 | 7.440 | 7.610 | 316,176 | +0.14(+1.87%) |
May 01, 2017 | 7.540 | 7.750 | 7.440 | 7.470 | 1,080,332 | -0.08(-1.06%) |
Apr 28, 2017 | 7.510 | 7.570 | 7.410 | 7.550 | 418,185 | +0.03(+0.40%) |
Apr 27, 2017 | 7.570 | 7.730 | 7.400 | 7.520 | 1,791,339 | -0.22(-2.84%) |
Apr 26, 2017 | 8.480 | 8.530 | 7.200 | 7.740 | 2,180,494 | -0.77(-9.05%) |
Apr 25, 2017 | 8.460 | 8.690 | 8.410 | 8.510 | 332,158 | +0.09(+1.07%) |
Apr 24, 2017 | 8.660 | 8.660 | 8.340 | 8.420 | 281,976 | -0.11(-1.29%) |
Apr 21, 2017 | 8.630 | 8.650 | 8.450 | 8.530 | 215,868 | -0.09(-1.04%) |
Apr 20, 2017 | 8.420 | 8.670 | 8.340 | 8.620 | 369,196 | +0.26(+3.11%) |
Apr 19, 2017 | 8.140 | 8.500 | 8.095 | 8.360 | 450,757 | +0.24(+2.96%) |
Apr 18, 2017 | 7.990 | 8.120 | 7.880 | 8.120 | 189,239 | +0.12(+1.50%) |
Apr 17, 2017 | 7.780 | 8.050 | 7.730 | 8.000 | 269,289 | +0.26(+3.36%) |
Apr 13, 2017 | 7.750 | 7.870 | 7.735 | 7.740 | 161,143 | -0.05(-0.64%) |
Apr 12, 2017 | 7.830 | 7.870 | 7.760 | 7.790 | 182,368 | -0.08(-1.02%) |
Apr 11, 2017 | 7.840 | 7.950 | 7.810 | 7.870 | 135,377 | +0.03(+0.38%) |
Apr 10, 2017 | 7.900 | 8.000 | 7.830 | 7.840 | 263,876 | -0.07(-0.88%) |
Apr 07, 2017 | 7.690 | 7.960 | 7.650 | 7.910 | 255,626 | +0.21(+2.73%) |
Apr 06, 2017 | 7.660 | 7.720 | 7.490 | 7.700 | 371,592 | +0.05(+0.65%) |
Apr 05, 2017 | 7.800 | 7.870 | 7.610 | 7.650 | 555,552 | -0.12(-1.61%) |
Apr 04, 2017 | 7.770 | 7.870 | 7.730 | 7.775 | 172,974 | -0.01(-0.19%) |
Apr 03, 2017 | 7.880 | 7.990 | 7.780 | 7.790 | 191,121 | -0.10(-1.27%) |
Mar 31, 2017 | 7.680 | 7.960 | 7.670 | 7.890 | 339,752 | +0.22(+2.87%) |
Mar 30, 2017 | 7.720 | 7.780 | 7.660 | 7.670 | 153,421 | -0.05(-0.65%) |
Mar 29, 2017 | 7.560 | 7.750 | 7.560 | 7.720 | 180,815 | +0.13(+1.71%) |
Mar 28, 2017 | 7.640 | 7.640 | 7.500 | 7.590 | 560,463 | -0.04(-0.52%) |
Mar 27, 2017 | 7.600 | 7.690 | 7.500 | 7.630 | 166,637 | -0.02(-0.26%) |
Mar 24, 2017 | 7.600 | 7.710 | 7.500 | 7.650 | 254,172 | +0.07(+0.92%) |
Mar 23, 2017 | 7.600 | 7.660 | 7.500 | 7.580 | 244,814 | -0.07(-0.92%) |
Mar 22, 2017 | 7.640 | 7.790 | 7.520 | 7.650 | 485,530 | +0.02(+0.26%) |
Mar 21, 2017 | 7.930 | 7.960 | 7.610 | 7.630 | 239,469 | -0.27(-3.42%) |
Mar 20, 2017 | 7.880 | 8.020 | 7.810 | 7.900 | 255,088 | -0.01(-0.13%) |
Mar 17, 2017 | 7.820 | 7.990 | 7.800 | 7.910 | 334,030 | +0.04(+0.51%) |
Mar 16, 2017 | 7.960 | 7.990 | 7.800 | 7.870 | 247,632 | -0.08(-1.01%) |
Mar 15, 2017 | 7.900 | 7.970 | 7.780 | 7.950 | 244,247 | +0.07(+0.89%) |
Mar 14, 2017 | 7.850 | 7.910 | 7.750 | 7.880 | 259,665 | -0.03(-0.38%) |
Mar 13, 2017 | 8.020 | 8.090 | 7.850 | 7.910 | 537,957 | -0.05(-0.63%) |
Mar 10, 2017 | 8.040 | 8.050 | 7.900 | 7.960 | 341,484 | -0.01(-0.13%) |
Mar 09, 2017 | 7.970 | 8.040 | 7.945 | 7.970 | 234,888 | -0.01(-0.13%) |
Mar 08, 2017 | 8.030 | 8.090 | 7.950 | 7.980 | 196,543 | -0.03(-0.37%) |
Mar 07, 2017 | 8.070 | 8.080 | 7.950 | 8.010 | 189,229 | -0.06(-0.74%) |
Mar 06, 2017 | 8.040 | 8.220 | 8.030 | 8.070 | 368,326 | -0.03(-0.37%) |
Mar 03, 2017 | 7.990 | 8.120 | 7.990 | 8.100 | 186,476 | +0.09(+1.12%) |
Mar 02, 2017 | 8.140 | 8.200 | 7.990 | 8.010 | 376,353 | -0.11(-1.35%) |
Mar 01, 2017 | 8.120 | 8.360 | 8.115 | 8.120 | 325,796 | +0.05(+0.62%) |
Feb 28, 2017 | 8.110 | 8.180 | 8.010 | 8.070 | 897,027 | -0.10(-1.22%) |
Feb 27, 2017 | 8.050 | 8.250 | 8.040 | 8.170 | 225,752 | +0.11(+1.36%) |
Feb 24, 2017 | 7.940 | 8.150 | 7.915 | 8.060 | 285,849 | +0.03(+0.37%) |
Feb 23, 2017 | 8.240 | 8.240 | 7.920 | 8.030 | 504,235 | -0.16(-1.95%) |
Feb 22, 2017 | 7.920 | 8.300 | 7.710 | 8.190 | 753,751 | +0.29(+3.67%) |
Feb 21, 2017 | 7.930 | 7.940 | 7.640 | 7.900 | 658,901 | -0.08(-1.00%) |
Feb 17, 2017 | 7.980 | 7.980 | 7.980 | 0 | -0.17(-2.09%) | |
Feb 16, 2017 | 8.220 | 8.250 | 8.120 | 8.150 | 93,837 | -0.04(-0.49%) |
Feb 15, 2017 | 8.230 | 8.260 | 8.050 | 8.190 | 102,165 | -0.07(-0.85%) |
Feb 14, 2017 | 8.250 | 8.340 | 8.190 | 8.260 | 118,338 | -0.03(-0.36%) |
Feb 13, 2017 | 8.200 | 8.340 | 8.120 | 8.290 | 196,869 | +0.15(+1.84%) |
Feb 10, 2017 | 8.110 | 8.210 | 8.060 | 8.140 | 153,217 | +0.08(+0.99%) |
Feb 09, 2017 | 8.020 | 8.110 | 7.980 | 8.060 | 126,179 | +0.09(+1.13%) |
Feb 08, 2017 | 8.090 | 8.150 | 7.820 | 7.970 | 195,457 | -0.07(-0.87%) |
Feb 07, 2017 | 8.170 | 8.250 | 8.000 | 8.040 | 123,917 | -0.10(-1.23%) |
Feb 06, 2017 | 8.210 | 8.230 | 8.010 | 8.140 | 176,531 | -0.10(-1.21%) |
Feb 03, 2017 | 8.140 | 8.320 | 7.990 | 8.240 | 238,600 | +0.19(+2.36%) |
Feb 02, 2017 | 8.140 | 8.190 | 7.900 | 8.050 | 273,913 | -0.09(-1.11%) |
Feb 01, 2017 | 8.100 | 8.249 | 8.040 | 8.140 | 282,735 | +0.08(+0.99%) |
Jan 31, 2017 | 8.050 | 8.100 | 7.710 | 8.060 | 571,266 | -0.02(-0.25%) |
Jan 30, 2017 | 8.350 | 8.370 | 8.070 | 8.080 | 200,028 | -0.28(-3.35%) |
Jan 27, 2017 | 8.370 | 8.450 | 8.280 | 8.360 | 122,156 | -0.03(-0.36%) |
Jan 26, 2017 | 8.510 | 8.530 | 8.280 | 8.390 | 203,456 | -0.13(-1.53%) |
Jan 25, 2017 | 8.450 | 8.640 | 8.440 | 8.520 | 165,929 | +0.14(+1.67%) |
Jan 24, 2017 | 8.460 | 8.470 | 8.310 | 8.380 | 177,328 | -0.02(-0.24%) |
Jan 23, 2017 | 8.520 | 8.530 | 8.350 | 8.400 | 173,478 | -0.10(-1.18%) |
Jan 20, 2017 | 8.410 | 8.740 | 8.400 | 8.500 | 213,450 | +0.10(+1.19%) |
Jan 19, 2017 | 8.390 | 8.490 | 8.330 | 8.400 | 181,927 | -0.01(-0.12%) |
Jan 18, 2017 | 8.480 | 8.495 | 8.350 | 8.410 | 152,636 | +0.02(+0.24%) |
Jan 17, 2017 | 8.530 | 8.530 | 8.300 | 8.390 | 146,712 | -0.21(-2.44%) |
Jan 13, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.20(+2.38%) | |
Jan 12, 2017 | 8.510 | 8.581 | 8.010 | 8.400 | 719,346 | -0.18(-2.10%) |
Jan 11, 2017 | 8.920 | 8.930 | 8.510 | 8.580 | 199,850 | -0.32(-3.60%) |
Jan 10, 2017 | 8.690 | 8.965 | 8.690 | 8.900 | 144,644 | +0.14(+1.60%) |
Jan 09, 2017 | 8.770 | 8.850 | 8.660 | 8.760 | 153,685 | +0.02(+0.23%) |
Jan 06, 2017 | 8.940 | 9.030 | 8.720 | 8.740 | 242,956 | -0.16(-1.80%) |
Jan 05, 2017 | 8.960 | 9.060 | 8.900 | 8.900 | 186,850 | -0.04(-0.45%) |
Jan 04, 2017 | 8.640 | 8.970 | 8.640 | 8.940 | 248,630 | +0.31(+3.59%) |
Jan 03, 2017 | 8.580 | 8.690 | 8.500 | 8.630 | 261,491 | +0.06(+0.70%) |
Dec 30, 2016 | 8.570 | 8.570 | 8.570 | 0 | -0.13(-1.49%) | |
Dec 29, 2016 | 8.770 | 8.929 | 8.620 | 8.700 | 170,983 | -0.03(-0.34%) |
Dec 28, 2016 | 8.840 | 8.870 | 8.680 | 8.730 | 126,586 | -0.12(-1.36%) |
Dec 27, 2016 | 8.810 | 9.036 | 8.621 | 8.850 | 111,396 | -0.08(-0.90%) |
Dec 23, 2016 | 8.930 | 8.930 | 8.930 | 0 | +0.14(+1.59%) | |
Dec 22, 2016 | 9.510 | 9.560 | 8.520 | 8.790 | 534,472 | -0.75(-7.86%) |
Dec 21, 2016 | 9.580 | 9.690 | 9.390 | 9.540 | 254,002 | +0.05(+0.53%) |
Dec 20, 2016 | 9.460 | 9.620 | 9.450 | 9.490 | 172,595 | +0.03(+0.32%) |
Dec 19, 2016 | 9.480 | 9.625 | 9.270 | 9.460 | 179,230 | -0.04(-0.42%) |
Dec 16, 2016 | 9.410 | 9.740 | 9.390 | 9.500 | 317,224 | +0.13(+1.39%) |
Dec 15, 2016 | 9.200 | 9.550 | 9.070 | 9.370 | 265,012 | +0.34(+3.77%) |
Dec 14, 2016 | 9.140 | 9.180 | 9.010 | 9.030 | 248,274 | -0.14(-1.53%) |
Dec 13, 2016 | 9.850 | 9.879 | 9.060 | 9.170 | 404,680 | -0.62(-6.33%) |
Dec 12, 2016 | 9.440 | 9.812 | 9.410 | 9.790 | 596,432 | +0.37(+3.93%) |
Dec 09, 2016 | 9.300 | 9.480 | 9.260 | 9.420 | 478,315 | +0.17(+1.84%) |
Dec 08, 2016 | 9.200 | 9.410 | 9.020 | 9.250 | 507,995 | +0.02(+0.22%) |
Dec 07, 2016 | 9.210 | 9.250 | 8.980 | 9.230 | 346,376 | -0.02(-0.22%) |
Dec 06, 2016 | 9.240 | 9.290 | 9.120 | 9.250 | 212,344 | +0.03(+0.33%) |
Dec 05, 2016 | 9.100 | 9.300 | 8.970 | 9.220 | 153,071 | +0.16(+1.77%) |
Dec 02, 2016 | 9.130 | 9.200 | 9.040 | 9.060 | 185,719 | -0.07(-0.77%) |
Dec 01, 2016 | 9.000 | 9.190 | 9.000 | 9.130 | 303,086 | +0.19(+2.13%) |
Nov 30, 2016 | 9.340 | 9.350 | 8.920 | 8.940 | 392,344 | -0.42(-4.49%) |
Nov 29, 2016 | 9.240 | 9.460 | 9.121 | 9.360 | 240,047 | +0.10(+1.08%) |
Nov 28, 2016 | 9.470 | 9.500 | 9.140 | 9.260 | 234,539 | -0.21(-2.22%) |
Nov 25, 2016 | 9.450 | 9.600 | 9.330 | 9.470 | 324,940 | +0.06(+0.64%) |
Nov 23, 2016 | 9.410 | 9.410 | 9.410 | 0 | +0.25(+2.73%) | |
Nov 22, 2016 | 9.150 | 9.160 | 8.871 | 9.160 | 329,206 | +0.04(+0.44%) |
Nov 21, 2016 | 9.150 | 9.150 | 8.860 | 9.120 | 282,868 | +0.02(+0.22%) |
Nov 18, 2016 | 8.920 | 9.100 | 8.857 | 9.100 | 239,386 | +0.21(+2.36%) |
Nov 17, 2016 | 8.990 | 9.010 | 8.606 | 8.890 | 220,302 | -0.07(-0.78%) |
Nov 16, 2016 | 8.940 | 9.030 | 8.820 | 8.960 | 279,725 | -0.19(-2.08%) |
Nov 15, 2016 | 8.880 | 9.160 | 8.800 | 9.150 | 375,542 | +0.23(+2.58%) |
Nov 14, 2016 | 8.990 | 9.000 | 8.800 | 8.920 | 322,481 | +0.01(+0.11%) |
Nov 11, 2016 | 8.430 | 8.940 | 8.240 | 8.910 | 488,526 | +0.48(+5.69%) |
Nov 10, 2016 | 8.420 | 8.470 | 8.180 | 8.430 | 325,647 | +0.14(+1.69%) |
Nov 09, 2016 | 8.230 | 8.320 | 8.230 | 8.290 | 386,224 | +0.08(+0.97%) |
Nov 08, 2016 | 8.130 | 8.240 | 7.900 | 8.210 | 298,852 | +0.02(+0.24%) |
Nov 07, 2016 | 7.970 | 8.220 | 7.970 | 8.190 | 396,191 | +0.18(+2.25%) |
Nov 04, 2016 | 7.670 | 8.040 | 7.670 | 8.010 | 332,907 | +0.28(+3.62%) |
Nov 03, 2016 | 7.830 | 7.887 | 7.640 | 7.730 | 483,996 | -0.11(-1.40%) |
Nov 02, 2016 | 7.990 | 8.000 | 7.820 | 7.840 | 253,034 | -0.13(-1.63%) |
Nov 01, 2016 | 8.050 | 8.050 | 7.860 | 7.970 | 311,370 | -0.09(-1.12%) |
Oct 31, 2016 | 8.100 | 8.100 | 7.902 | 8.060 | 375,704 | +0.01(+0.12%) |
Oct 28, 2016 | 8.150 | 8.300 | 7.890 | 8.050 | 630,656 | -0.12(-1.47%) |
Oct 27, 2016 | 7.350 | 8.190 | 7.212 | 8.170 | 1,669,840 | +1.04(+14.59%) |
Oct 26, 2016 | 7.220 | 7.660 | 6.900 | 7.130 | 1,098,038 | -0.19(-2.60%) |
Oct 25, 2016 | 7.490 | 7.580 | 7.230 | 7.320 | 495,271 | -0.18(-2.40%) |
Oct 24, 2016 | 7.650 | 7.830 | 7.490 | 7.500 | 236,479 | -0.09(-1.19%) |
Oct 21, 2016 | 7.750 | 7.780 | 7.590 | 7.590 | 206,021 | -0.24(-3.07%) |
Oct 20, 2016 | 7.620 | 7.960 | 7.620 | 7.830 | 227,486 | +0.16(+2.09%) |
Oct 19, 2016 | 7.720 | 7.800 | 7.600 | 7.670 | 244,894 | -0.07(-0.90%) |
Oct 18, 2016 | 7.590 | 7.740 | 7.510 | 7.740 | 173,343 | +0.23(+3.06%) |
Oct 17, 2016 | 7.380 | 7.590 | 7.380 | 7.510 | 231,654 | +0.13(+1.76%) |
Oct 14, 2016 | 7.300 | 7.444 | 7.180 | 7.380 | 448,785 | +0.09(+1.23%) |
Oct 13, 2016 | 7.680 | 7.700 | 7.250 | 7.290 | 371,004 | -0.39(-5.08%) |
Oct 12, 2016 | 8.070 | 8.080 | 7.670 | 7.680 | 376,910 | -0.39(-4.83%) |
Oct 11, 2016 | 8.200 | 8.210 | 7.930 | 8.070 | 138,402 | -0.19(-2.30%) |
Oct 10, 2016 | 7.990 | 8.370 | 7.990 | 8.260 | 174,170 | +0.24(+2.99%) |
Oct 07, 2016 | 8.070 | 8.090 | 7.885 | 8.020 | 176,197 | -0.06(-0.74%) |
Oct 06, 2016 | 8.210 | 8.230 | 7.975 | 8.080 | 195,760 | -0.14(-1.70%) |
Oct 05, 2016 | 8.250 | 8.475 | 8.190 | 8.220 | 241,830 | +0.00(+0.00%) |
Oct 04, 2016 | 8.190 | 8.600 | 8.150 | 8.220 | 359,175 | +0.15(+1.80%) |
Oct 03, 2016 | 8.170 | 8.200 | 8.020 | 8.075 | 130,592 | -0.15(-1.76%) |
Sep 30, 2016 | 8.020 | 8.270 | 7.900 | 8.220 | 277,550 | +0.21(+2.62%) |
Sep 29, 2016 | 8.060 | 8.090 | 7.880 | 8.010 | 229,399 | -0.07(-0.87%) |
Sep 28, 2016 | 8.170 | 8.170 | 8.010 | 8.080 | 107,366 | -0.10(-1.22%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.060 | 8.180 | 140,337 | +0.02(+0.25%) |
Sep 26, 2016 | 8.300 | 8.305 | 8.160 | 8.160 | 126,283 | -0.17(-2.04%) |
Sep 23, 2016 | 8.270 | 8.400 | 8.180 | 8.330 | 193,896 | +0.08(+0.97%) |
Sep 22, 2016 | 8.220 | 8.250 | 8.150 | 8.250 | 183,634 | +0.08(+0.98%) |
Sep 21, 2016 | 8.160 | 8.310 | 8.110 | 8.170 | 250,567 | -0.05(-0.61%) |
Sep 20, 2016 | 8.140 | 8.245 | 8.120 | 8.220 | 296,295 | +0.10(+1.23%) |
Sep 19, 2016 | 8.140 | 8.190 | 8.070 | 8.120 | 193,304 | +0.05(+0.62%) |
Sep 16, 2016 | 8.010 | 8.150 | 7.970 | 8.070 | 411,960 | +0.06(+0.75%) |
Sep 15, 2016 | 7.880 | 8.090 | 7.790 | 8.010 | 197,689 | +0.15(+1.91%) |
Sep 14, 2016 | 8.090 | 8.140 | 7.800 | 7.860 | 151,248 | -0.19(-2.36%) |
Sep 13, 2016 | 8.150 | 8.180 | 8.040 | 8.050 | 246,801 | -0.15(-1.83%) |
Sep 12, 2016 | 8.200 | 8.263 | 8.080 | 8.200 | 298,792 | +0.01(+0.18%) |
Sep 09, 2016 | 8.200 | 8.330 | 8.120 | 8.185 | 389,899 | +0.05(+0.68%) |
Sep 08, 2016 | 8.040 | 8.200 | 7.980 | 8.130 | 215,991 | +0.09(+1.12%) |
Sep 07, 2016 | 7.870 | 8.080 | 7.870 | 8.040 | 207,122 | +0.16(+2.03%) |
Sep 06, 2016 | 8.010 | 8.060 | 7.870 | 7.880 | 136,408 | -0.12(-1.50%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 162,900 | +0.05(+0.63%) |
Sep 01, 2016 | 8.000 | 8.020 | 7.810 | 7.950 | 206,931 | -0.09(-1.12%) |
Aug 31, 2016 | 8.050 | 8.050 | 7.786 | 8.040 | 363,693 | +0.00(+0.00%) |
Aug 30, 2016 | 8.100 | 8.170 | 7.990 | 8.040 | 86,343 | -0.04(-0.50%) |
Aug 29, 2016 | 8.100 | 8.130 | 8.000 | 8.080 | 164,558 | +0.01(+0.12%) |
Aug 26, 2016 | 7.900 | 8.110 | 7.800 | 8.070 | 268,227 | +0.15(+1.89%) |
Aug 25, 2016 | 8.000 | 8.020 | 7.910 | 7.920 | 179,216 | -0.10(-1.25%) |
Aug 24, 2016 | 8.200 | 8.225 | 8.000 | 8.020 | 176,346 | -0.20(-2.43%) |
Aug 23, 2016 | 8.290 | 8.300 | 8.210 | 8.220 | 149,669 | -0.07(-0.84%) |
Aug 22, 2016 | 8.240 | 8.340 | 8.206 | 8.290 | 135,975 | +0.00(+0.00%) |
Aug 19, 2016 | 8.260 | 8.405 | 8.160 | 8.290 | 600,844 | +0.03(+0.36%) |
Aug 18, 2016 | 8.120 | 8.330 | 8.070 | 8.260 | 265,141 | +0.12(+1.47%) |
Aug 17, 2016 | 8.010 | 8.150 | 7.940 | 8.140 | 310,974 | +0.12(+1.50%) |
Aug 16, 2016 | 8.110 | 8.190 | 7.970 | 8.020 | 322,503 | -0.08(-0.99%) |
Aug 15, 2016 | 8.020 | 8.200 | 7.890 | 8.100 | 506,859 | +0.08(+1.00%) |
Aug 12, 2016 | 8.070 | 8.150 | 7.910 | 8.020 | 289,274 | -0.09(-1.11%) |
Aug 11, 2016 | 8.070 | 8.189 | 7.950 | 8.110 | 228,983 | +0.06(+0.75%) |
Aug 10, 2016 | 8.160 | 8.160 | 7.930 | 8.050 | 256,685 | -0.10(-1.23%) |
Aug 09, 2016 | 8.140 | 8.280 | 8.090 | 8.150 | 255,449 | +0.00(+0.00%) |
Aug 08, 2016 | 8.180 | 8.190 | 8.060 | 8.150 | 230,016 | +0.00(+0.00%) |
Aug 05, 2016 | 8.350 | 8.420 | 8.100 | 8.150 | 430,975 | -0.17(-2.04%) |
Aug 04, 2016 | 8.490 | 8.730 | 8.270 | 8.320 | 417,216 | -0.21(-2.46%) |
Aug 03, 2016 | 8.340 | 8.530 | 8.250 | 8.530 | 269,022 | +0.16(+1.91%) |
Aug 02, 2016 | 8.550 | 8.660 | 8.220 | 8.370 | 284,199 | -0.15(-1.76%) |
Aug 01, 2016 | 8.730 | 8.790 | 8.490 | 8.520 | 365,037 | -0.20(-2.29%) |
Jul 29, 2016 | 9.000 | 9.010 | 8.620 | 8.720 | 394,105 | -0.40(-4.39%) |
Jul 28, 2016 | 9.000 | 9.180 | 8.961 | 9.120 | 249,117 | +0.01(+0.11%) |
Jul 27, 2016 | 8.800 | 9.280 | 8.790 | 9.110 | 444,097 | +0.06(+0.66%) |
Jul 26, 2016 | 9.250 | 9.530 | 8.750 | 9.050 | 755,649 | -0.20(-2.16%) |
Jul 25, 2016 | 9.290 | 9.350 | 9.000 | 9.250 | 421,040 | -0.06(-0.64%) |
Jul 22, 2016 | 9.280 | 9.375 | 9.210 | 9.310 | 193,101 | +0.02(+0.22%) |
Jul 21, 2016 | 9.390 | 9.540 | 9.166 | 9.290 | 546,497 | -0.07(-0.75%) |
Jul 20, 2016 | 9.250 | 9.410 | 9.140 | 9.360 | 281,882 | +0.16(+1.74%) |
Jul 19, 2016 | 9.150 | 9.200 | 8.941 | 9.200 | 191,152 | +0.04(+0.44%) |
Jul 18, 2016 | 9.010 | 9.340 | 9.010 | 9.160 | 215,035 | +0.07(+0.77%) |
Jul 15, 2016 | 9.280 | 9.280 | 8.991 | 9.090 | 288,092 | -0.13(-1.41%) |
Jul 14, 2016 | 9.470 | 9.500 | 9.180 | 9.220 | 446,219 | -0.14(-1.50%) |
Jul 13, 2016 | 9.200 | 9.470 | 9.070 | 9.360 | 1,070,175 | +0.20(+2.18%) |
Jul 12, 2016 | 9.010 | 9.180 | 8.865 | 9.160 | 409,639 | +0.24(+2.69%) |
Jul 11, 2016 | 9.020 | 9.180 | 8.800 | 8.920 | 519,653 | -0.23(-2.51%) |
Jul 08, 2016 | 8.590 | 9.230 | 8.160 | 9.150 | 1,597,429 | +0.99(+12.13%) |
Jul 07, 2016 | 8.200 | 8.360 | 8.140 | 8.160 | 337,057 | +0.05(+0.62%) |
Jul 05, 2016 | 8.000 | 8.170 | 8.000 | 8.110 | 469,253 | +0.03(+0.37%) |
Jul 01, 2016 | 8.040 | 8.080 | 8.080 | 8.080 | 286,700 | +0.04(+0.50%) |
Jun 30, 2016 | 8.000 | 8.150 | 7.920 | 8.040 | 341,201 | +0.07(+0.88%) |
Jun 29, 2016 | 7.950 | 7.980 | 7.830 | 7.970 | 331,677 | +0.09(+1.14%) |
Jun 28, 2016 | 7.840 | 7.995 | 7.820 | 7.880 | 346,421 | +0.09(+1.16%) |
Jun 27, 2016 | 7.940 | 7.960 | 7.740 | 7.790 | 402,785 | -0.21(-2.62%) |
Jun 24, 2016 | 7.980 | 8.200 | 7.900 | 8.000 | 814,858 | -0.30(-3.61%) |
Jun 23, 2016 | 8.440 | 8.440 | 8.185 | 8.300 | 351,013 | -0.10(-1.19%) |
Jun 22, 2016 | 8.240 | 8.530 | 8.240 | 8.400 | 453,583 | +0.14(+1.69%) |
Jun 21, 2016 | 8.210 | 8.300 | 8.080 | 8.260 | 618,762 | +0.06(+0.73%) |
Jun 20, 2016 | 8.050 | 8.300 | 7.960 | 8.200 | 567,649 | +0.23(+2.89%) |
Jun 17, 2016 | 7.930 | 8.003 | 7.820 | 7.970 | 1,272,363 | +0.08(+0.95%) |
Jun 16, 2016 | 7.900 | 7.930 | 7.680 | 7.895 | 439,460 | -0.05(-0.57%) |
Jun 15, 2016 | 8.080 | 8.210 | 7.840 | 7.940 | 578,560 | -0.07(-0.87%) |
Jun 14, 2016 | 8.140 | 8.155 | 7.820 | 8.010 | 789,511 | -0.12(-1.48%) |
Jun 13, 2016 | 8.290 | 8.540 | 8.110 | 8.130 | 585,447 | -0.27(-3.21%) |
Jun 10, 2016 | 8.950 | 8.960 | 8.250 | 8.400 | 798,507 | -0.62(-6.87%) |
Jun 09, 2016 | 9.080 | 9.170 | 8.930 | 9.020 | 475,166 | -0.12(-1.31%) |
Jun 08, 2016 | 9.070 | 9.170 | 9.000 | 9.140 | 412,507 | +0.09(+0.99%) |
Jun 07, 2016 | 9.020 | 9.100 | 8.930 | 9.050 | 304,804 | +0.01(+0.11%) |
Jun 06, 2016 | 9.000 | 9.090 | 8.860 | 9.040 | 445,944 | +0.07(+0.84%) |
Jun 03, 2016 | 9.050 | 9.090 | 8.870 | 8.965 | 300,429 | -0.10(-1.05%) |
Jun 02, 2016 | 9.000 | 9.100 | 8.920 | 9.060 | 437,467 | +0.07(+0.78%) |