Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.540 | 5.590 | 5.480 | 5.540 | 56,422 | +0.01(+0.18%) |
May 30, 2017 | 5.610 | 5.730 | 5.420 | 5.530 | 49,754 | -0.06(-1.07%) |
May 26, 2017 | 5.440 | 5.805 | 5.412 | 5.590 | 65,205 | +0.17(+3.14%) |
May 25, 2017 | 5.700 | 5.700 | 5.340 | 5.420 | 77,936 | -0.24(-4.24%) |
May 24, 2017 | 5.600 | 5.950 | 5.580 | 5.660 | 42,630 | -0.21(-3.58%) |
May 23, 2017 | 5.690 | 5.950 | 5.560 | 5.870 | 137,901 | +0.23(+4.08%) |
May 22, 2017 | 5.740 | 5.750 | 5.510 | 5.640 | 55,909 | -0.07(-1.23%) |
May 19, 2017 | 5.210 | 5.760 | 5.180 | 5.710 | 279,087 | +0.55(+10.66%) |
May 18, 2017 | 5.010 | 5.220 | 4.810 | 5.160 | 193,575 | +0.08(+1.57%) |
May 17, 2017 | 5.030 | 5.220 | 5.000 | 5.080 | 116,039 | -0.06(-1.17%) |
May 16, 2017 | 5.090 | 5.210 | 4.870 | 5.140 | 92,957 | +0.09(+1.78%) |
May 15, 2017 | 5.030 | 5.310 | 5.010 | 5.050 | 49,355 | +0.06(+1.20%) |
May 12, 2017 | 4.800 | 5.050 | 4.800 | 4.990 | 110,968 | +0.15(+3.10%) |
May 11, 2017 | 4.950 | 4.966 | 4.750 | 4.840 | 51,825 | -0.10(-2.02%) |
May 10, 2017 | 4.820 | 4.970 | 4.800 | 4.940 | 53,086 | +0.12(+2.49%) |
May 09, 2017 | 4.750 | 4.980 | 4.750 | 4.820 | 124,998 | -0.01(-0.21%) |
May 08, 2017 | 5.000 | 5.110 | 4.720 | 4.830 | 81,334 | -0.22(-4.36%) |
May 05, 2017 | 5.130 | 5.130 | 5.000 | 5.050 | 45,831 | -0.03(-0.59%) |
May 04, 2017 | 5.090 | 5.191 | 5.000 | 5.080 | 37,393 | -0.10(-1.93%) |
May 03, 2017 | 5.340 | 5.340 | 5.090 | 5.180 | 37,715 | -0.14(-2.63%) |
May 02, 2017 | 5.480 | 5.520 | 5.313 | 5.320 | 36,063 | -0.14(-2.56%) |
May 01, 2017 | 5.400 | 5.550 | 5.310 | 5.460 | 105,698 | +0.10(+1.87%) |
Apr 28, 2017 | 5.430 | 5.499 | 5.270 | 5.360 | 53,633 | -0.10(-1.83%) |
Apr 27, 2017 | 5.410 | 5.540 | 5.260 | 5.460 | 42,709 | +0.12(+2.25%) |
Apr 26, 2017 | 5.410 | 5.446 | 4.970 | 5.340 | 116,729 | +0.29(+5.74%) |
Apr 25, 2017 | 5.170 | 5.190 | 5.015 | 5.050 | 221,406 | +0.12(+2.43%) |
Apr 24, 2017 | 5.350 | 5.390 | 4.910 | 4.930 | 175,949 | -0.36(-6.81%) |
Apr 21, 2017 | 5.390 | 5.410 | 5.150 | 5.290 | 97,279 | -0.13(-2.40%) |
Apr 20, 2017 | 5.560 | 5.610 | 5.400 | 5.420 | 121,742 | -0.14(-2.52%) |
Apr 19, 2017 | 5.401 | 5.620 | 5.390 | 5.560 | 40,267 | +0.14(+2.58%) |
Apr 18, 2017 | 5.550 | 5.570 | 5.380 | 5.420 | 85,857 | -0.14(-2.52%) |
Apr 17, 2017 | 5.600 | 5.620 | 5.500 | 5.560 | 75,291 | -0.01(-0.18%) |
Apr 13, 2017 | 5.590 | 5.645 | 5.500 | 5.570 | 44,005 | -0.05(-0.89%) |
Apr 12, 2017 | 5.700 | 5.750 | 5.580 | 5.620 | 47,193 | -0.08(-1.40%) |
Apr 11, 2017 | 5.700 | 5.769 | 5.650 | 5.700 | 60,936 | +0.01(+0.18%) |
Apr 10, 2017 | 5.620 | 5.720 | 5.540 | 5.690 | 68,783 | +0.07(+1.25%) |
Apr 07, 2017 | 5.660 | 5.660 | 5.570 | 5.620 | 38,270 | +0.00(+0.00%) |
Apr 06, 2017 | 5.620 | 5.680 | 5.500 | 5.620 | 86,910 | +0.04(+0.72%) |
Apr 05, 2017 | 5.670 | 5.760 | 5.520 | 5.580 | 106,833 | -0.08(-1.41%) |
Apr 04, 2017 | 5.960 | 5.960 | 5.630 | 5.660 | 139,058 | -0.06(-1.05%) |
Apr 03, 2017 | 5.760 | 5.850 | 5.670 | 5.720 | 91,054 | -0.06(-1.04%) |
Mar 31, 2017 | 5.740 | 5.840 | 5.680 | 5.780 | 39,240 | +0.01(+0.17%) |
Mar 30, 2017 | 5.810 | 5.810 | 5.630 | 5.770 | 71,763 | -0.01(-0.17%) |
Mar 29, 2017 | 5.770 | 5.870 | 5.750 | 5.780 | 92,437 | +0.00(+0.00%) |
Mar 28, 2017 | 5.890 | 5.890 | 5.730 | 5.780 | 82,929 | -0.11(-1.87%) |
Mar 27, 2017 | 5.780 | 5.980 | 5.760 | 5.890 | 143,780 | +0.08(+1.38%) |
Mar 24, 2017 | 5.700 | 5.840 | 5.631 | 5.810 | 118,734 | +0.13(+2.29%) |
Mar 23, 2017 | 5.660 | 5.940 | 5.590 | 5.680 | 186,186 | +0.02(+0.35%) |
Mar 22, 2017 | 5.730 | 5.890 | 5.500 | 5.660 | 348,949 | -0.13(-2.25%) |
Mar 21, 2017 | 6.030 | 6.110 | 5.680 | 5.790 | 253,689 | -0.24(-3.98%) |
Mar 20, 2017 | 6.200 | 6.280 | 6.010 | 6.030 | 90,515 | -0.17(-2.74%) |
Mar 17, 2017 | 6.250 | 6.280 | 6.150 | 6.200 | 82,399 | -0.08(-1.27%) |
Mar 16, 2017 | 6.010 | 6.350 | 6.010 | 6.280 | 49,735 | -0.05(-0.79%) |
Mar 15, 2017 | 6.220 | 6.370 | 6.050 | 6.330 | 80,339 | +0.11(+1.77%) |
Mar 14, 2017 | 6.280 | 6.340 | 6.140 | 6.220 | 58,644 | -0.13(-2.05%) |
Mar 13, 2017 | 6.380 | 6.430 | 6.215 | 6.350 | 147,621 | +0.00(+0.00%) |
Mar 10, 2017 | 6.260 | 6.400 | 6.080 | 6.350 | 108,971 | +0.10(+1.60%) |
Mar 09, 2017 | 6.260 | 6.430 | 6.230 | 6.250 | 106,816 | -0.04(-0.64%) |
Mar 08, 2017 | 6.000 | 6.320 | 5.900 | 6.290 | 214,566 | +0.37(+6.25%) |
Mar 07, 2017 | 6.070 | 6.280 | 5.830 | 5.920 | 243,083 | -0.18(-2.95%) |
Mar 06, 2017 | 6.330 | 6.400 | 5.970 | 6.100 | 153,127 | -0.29(-4.54%) |
Mar 03, 2017 | 6.400 | 6.600 | 6.350 | 6.390 | 129,365 | -0.03(-0.47%) |
Mar 02, 2017 | 6.420 | 6.853 | 6.400 | 6.420 | 201,727 | -0.03(-0.47%) |
Mar 01, 2017 | 6.480 | 6.480 | 6.350 | 6.450 | 144,558 | +0.09(+1.42%) |
Feb 28, 2017 | 6.110 | 6.490 | 5.990 | 6.360 | 142,438 | +0.22(+3.58%) |
Feb 27, 2017 | 5.710 | 6.170 | 5.710 | 6.140 | 188,958 | +0.39(+6.78%) |
Feb 24, 2017 | 5.800 | 5.910 | 5.710 | 5.750 | 122,631 | -0.10(-1.71%) |
Feb 23, 2017 | 6.050 | 6.210 | 5.799 | 5.850 | 173,152 | -0.20(-3.31%) |
Feb 22, 2017 | 6.050 | 6.430 | 6.000 | 6.050 | 132,006 | -0.05(-0.82%) |
Feb 21, 2017 | 6.290 | 6.410 | 6.040 | 6.100 | 185,868 | -0.21(-3.33%) |
Feb 17, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.02(-0.32%) | |
Feb 16, 2017 | 6.560 | 6.650 | 6.230 | 6.330 | 177,854 | -0.31(-4.67%) |
Feb 15, 2017 | 6.560 | 6.660 | 6.350 | 6.640 | 148,096 | +0.06(+0.91%) |
Feb 14, 2017 | 6.530 | 6.620 | 6.350 | 6.580 | 206,107 | +0.05(+0.77%) |
Feb 13, 2017 | 7.010 | 7.090 | 6.460 | 6.530 | 247,528 | -0.41(-5.91%) |
Feb 10, 2017 | 6.610 | 7.040 | 6.600 | 6.940 | 215,834 | +0.39(+5.95%) |
Feb 09, 2017 | 6.450 | 6.690 | 6.420 | 6.550 | 161,723 | +0.10(+1.55%) |
Feb 08, 2017 | 6.590 | 6.650 | 6.370 | 6.450 | 151,973 | -0.13(-1.98%) |
Feb 07, 2017 | 6.360 | 6.660 | 6.280 | 6.580 | 381,960 | +0.21(+3.30%) |
Feb 06, 2017 | 6.330 | 6.440 | 6.200 | 6.370 | 280,018 | +0.01(+0.16%) |
Feb 03, 2017 | 6.020 | 6.420 | 5.940 | 6.360 | 452,851 | +0.36(+6.00%) |
Feb 02, 2017 | 5.700 | 6.010 | 5.660 | 6.000 | 236,244 | +0.28(+4.90%) |
Feb 01, 2017 | 5.580 | 5.810 | 5.565 | 5.720 | 522,133 | +0.20(+3.62%) |
Jan 31, 2017 | 5.470 | 5.620 | 5.370 | 5.520 | 259,845 | +0.01(+0.18%) |
Jan 30, 2017 | 5.640 | 5.750 | 5.430 | 5.510 | 579,043 | +0.14(+2.61%) |
Jan 27, 2017 | 5.410 | 5.550 | 5.350 | 5.370 | 108,806 | -0.05(-0.92%) |
Jan 26, 2017 | 5.380 | 5.650 | 5.300 | 5.420 | 127,663 | +0.05(+0.93%) |
Jan 25, 2017 | 5.350 | 5.470 | 5.290 | 5.370 | 70,801 | +0.09(+1.70%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.250 | 5.280 | 102,481 | -0.03(-0.56%) |
Jan 23, 2017 | 5.450 | 5.510 | 5.300 | 5.310 | 103,613 | -0.17(-3.10%) |
Jan 20, 2017 | 5.540 | 5.639 | 5.460 | 5.480 | 131,712 | -0.02(-0.36%) |
Jan 19, 2017 | 5.780 | 5.820 | 5.480 | 5.500 | 214,361 | -0.26(-4.51%) |
Jan 18, 2017 | 5.910 | 5.960 | 5.740 | 5.760 | 75,379 | -0.12(-2.04%) |
Jan 17, 2017 | 5.940 | 5.950 | 5.758 | 5.880 | 113,798 | -0.10(-1.67%) |
Jan 13, 2017 | 5.980 | 5.980 | 5.980 | 0 | +0.06(+1.01%) | |
Jan 12, 2017 | 5.910 | 6.000 | 5.680 | 5.920 | 110,664 | -0.02(-0.34%) |
Jan 11, 2017 | 6.100 | 6.164 | 5.860 | 5.940 | 164,016 | -0.14(-2.30%) |
Jan 10, 2017 | 5.940 | 6.140 | 5.870 | 6.080 | 117,448 | +0.18(+3.05%) |
Jan 09, 2017 | 5.970 | 6.000 | 5.810 | 5.900 | 94,799 | -0.01(-0.17%) |
Jan 06, 2017 | 6.000 | 6.150 | 5.910 | 5.910 | 160,381 | -0.10(-1.66%) |
Jan 05, 2017 | 6.040 | 6.060 | 5.900 | 6.010 | 136,330 | +0.01(+0.17%) |
Jan 04, 2017 | 5.890 | 6.050 | 5.880 | 6.000 | 162,616 | +0.13(+2.21%) |
Jan 03, 2017 | 5.640 | 5.960 | 5.600 | 5.870 | 307,955 | +0.27(+4.82%) |
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.09(-1.58%) | |
Dec 29, 2016 | 5.620 | 5.700 | 5.500 | 5.690 | 179,900 | +0.07(+1.25%) |
Dec 28, 2016 | 5.720 | 5.833 | 5.535 | 5.620 | 214,546 | -0.18(-3.10%) |
Dec 27, 2016 | 5.890 | 6.040 | 5.750 | 5.800 | 114,123 | -0.11(-1.86%) |
Dec 23, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.25(+4.42%) | |
Dec 22, 2016 | 5.660 | 5.750 | 5.580 | 5.660 | 145,314 | -0.05(-0.88%) |
Dec 21, 2016 | 5.860 | 6.000 | 5.680 | 5.710 | 187,815 | -0.17(-2.89%) |
Dec 20, 2016 | 6.060 | 6.090 | 5.800 | 5.880 | 175,303 | -0.18(-2.97%) |
Dec 19, 2016 | 5.890 | 6.320 | 5.890 | 6.060 | 300,131 | +0.18(+3.06%) |
Dec 16, 2016 | 5.520 | 5.880 | 5.520 | 5.880 | 1,059,449 | +0.26(+4.63%) |
Dec 15, 2016 | 5.740 | 5.840 | 5.590 | 5.620 | 401,754 | -0.14(-2.43%) |
Dec 14, 2016 | 5.750 | 5.980 | 5.510 | 5.760 | 538,461 | -0.03(-0.52%) |
Dec 13, 2016 | 5.700 | 6.000 | 5.630 | 5.790 | 475,621 | +0.10(+1.76%) |
Dec 12, 2016 | 6.030 | 6.080 | 5.665 | 5.690 | 215,658 | -0.39(-6.41%) |
Dec 09, 2016 | 6.230 | 6.430 | 6.040 | 6.080 | 238,178 | -0.12(-1.94%) |
Dec 08, 2016 | 5.780 | 6.220 | 5.760 | 6.200 | 722,700 | +0.37(+6.35%) |
Dec 07, 2016 | 5.800 | 5.940 | 5.633 | 5.830 | 419,380 | -0.04(-0.68%) |
Dec 06, 2016 | 5.700 | 5.981 | 5.580 | 5.870 | 538,682 | +0.19(+3.35%) |
Dec 05, 2016 | 5.980 | 6.090 | 5.480 | 5.680 | 652,255 | +0.00(+0.00%) |
Dec 02, 2016 | 6.010 | 6.100 | 5.670 | 5.680 | 651,060 | -0.31(-5.18%) |
Dec 01, 2016 | 6.310 | 6.480 | 5.990 | 5.990 | 218,698 | -0.29(-4.62%) |
Nov 30, 2016 | 6.400 | 6.540 | 6.140 | 6.280 | 383,550 | -0.12(-1.88%) |
Nov 29, 2016 | 6.610 | 6.730 | 6.380 | 6.400 | 440,861 | -0.24(-3.61%) |
Nov 28, 2016 | 6.790 | 6.970 | 6.560 | 6.640 | 200,623 | -0.21(-3.07%) |
Nov 25, 2016 | 6.730 | 6.900 | 6.660 | 6.850 | 58,487 | +0.16(+2.39%) |
Nov 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 7.050 | 7.180 | 6.610 | 6.670 | 662,572 | -0.46(-6.45%) |
Nov 21, 2016 | 7.040 | 7.270 | 7.040 | 7.130 | 136,198 | +0.01(+0.14%) |
Nov 18, 2016 | 7.070 | 7.190 | 7.015 | 7.120 | 80,917 | +0.05(+0.71%) |
Nov 17, 2016 | 7.120 | 7.160 | 7.000 | 7.070 | 128,532 | +0.03(+0.43%) |
Nov 16, 2016 | 7.460 | 7.680 | 6.940 | 7.040 | 495,604 | -0.69(-8.93%) |
Nov 15, 2016 | 8.200 | 8.200 | 7.590 | 7.730 | 319,437 | -0.57(-6.87%) |
Nov 14, 2016 | 8.000 | 8.320 | 7.253 | 8.300 | 203,960 | +0.16(+1.97%) |
Nov 11, 2016 | 7.690 | 8.170 | 7.690 | 8.140 | 167,911 | +0.40(+5.17%) |
Nov 10, 2016 | 7.420 | 7.760 | 7.360 | 7.740 | 233,258 | +0.45(+6.17%) |
Nov 09, 2016 | 7.090 | 7.580 | 7.090 | 7.290 | 301,285 | +0.53(+7.84%) |
Nov 08, 2016 | 6.870 | 7.190 | 6.670 | 6.760 | 165,378 | -0.15(-2.17%) |
Nov 07, 2016 | 7.150 | 7.150 | 6.880 | 6.910 | 347,655 | -0.16(-2.26%) |
Nov 04, 2016 | 6.680 | 7.150 | 6.650 | 7.070 | 255,633 | +0.39(+5.84%) |
Nov 03, 2016 | 6.910 | 7.160 | 6.650 | 6.680 | 465,924 | -0.23(-3.33%) |
Nov 02, 2016 | 7.290 | 7.550 | 6.830 | 6.910 | 1,045,358 | -0.38(-5.21%) |
Nov 01, 2016 | 6.830 | 7.400 | 6.730 | 7.290 | 952,671 | +0.50(+7.36%) |
Oct 31, 2016 | 6.930 | 7.050 | 6.765 | 6.790 | 117,061 | -0.12(-1.74%) |
Oct 28, 2016 | 6.750 | 7.050 | 6.670 | 6.910 | 174,484 | +0.14(+2.07%) |
Oct 27, 2016 | 7.020 | 7.160 | 6.750 | 6.770 | 164,246 | -0.21(-3.01%) |
Oct 26, 2016 | 6.950 | 7.040 | 6.840 | 6.980 | 85,332 | +0.01(+0.14%) |
Oct 25, 2016 | 7.020 | 7.070 | 6.740 | 6.970 | 127,056 | -0.08(-1.13%) |
Oct 24, 2016 | 7.230 | 7.390 | 7.010 | 7.050 | 101,914 | -0.15(-2.08%) |
Oct 21, 2016 | 7.340 | 7.340 | 7.090 | 7.200 | 137,641 | -0.14(-1.91%) |
Oct 20, 2016 | 7.210 | 7.360 | 7.140 | 7.340 | 128,351 | +0.14(+1.94%) |
Oct 19, 2016 | 7.240 | 7.240 | 7.030 | 7.200 | 82,340 | -0.05(-0.69%) |
Oct 18, 2016 | 7.310 | 7.380 | 7.010 | 7.250 | 143,284 | +0.07(+0.97%) |
Oct 17, 2016 | 6.980 | 7.270 | 6.717 | 7.180 | 180,476 | +0.21(+3.01%) |
Oct 14, 2016 | 7.050 | 7.180 | 6.868 | 6.970 | 216,512 | -0.05(-0.71%) |
Oct 13, 2016 | 7.090 | 7.150 | 6.970 | 7.020 | 152,859 | -0.11(-1.54%) |
Oct 12, 2016 | 7.460 | 7.640 | 7.100 | 7.130 | 171,991 | -0.35(-4.68%) |
Oct 11, 2016 | 7.630 | 7.720 | 7.440 | 7.480 | 174,403 | -0.26(-3.36%) |
Oct 10, 2016 | 7.650 | 7.860 | 7.650 | 7.740 | 93,764 | +0.16(+2.11%) |
Oct 07, 2016 | 7.560 | 7.600 | 7.301 | 7.580 | 105,131 | +0.03(+0.40%) |
Oct 06, 2016 | 8.000 | 8.000 | 7.510 | 7.550 | 138,552 | -0.36(-4.55%) |
Oct 05, 2016 | 7.620 | 8.060 | 7.620 | 7.910 | 163,546 | +0.26(+3.40%) |
Oct 04, 2016 | 7.560 | 7.770 | 7.500 | 7.650 | 122,362 | +0.07(+0.92%) |
Oct 03, 2016 | 7.620 | 7.840 | 7.370 | 7.580 | 133,010 | -0.07(-0.92%) |
Sep 30, 2016 | 7.550 | 7.720 | 7.270 | 7.650 | 202,351 | +0.10(+1.32%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.520 | 7.550 | 333,620 | -0.76(-9.15%) |
Sep 28, 2016 | 8.200 | 8.380 | 8.110 | 8.310 | 184,090 | +0.12(+1.47%) |
Sep 27, 2016 | 7.960 | 8.330 | 7.900 | 8.190 | 200,950 | +0.20(+2.50%) |
Sep 26, 2016 | 7.960 | 8.240 | 7.910 | 7.990 | 175,718 | -0.07(-0.87%) |
Sep 23, 2016 | 7.510 | 8.190 | 7.510 | 8.060 | 270,294 | +0.45(+5.91%) |
Sep 22, 2016 | 7.800 | 7.860 | 7.590 | 7.610 | 322,960 | -0.14(-1.81%) |
Sep 21, 2016 | 7.930 | 8.030 | 7.580 | 7.750 | 302,311 | -0.17(-2.15%) |
Sep 20, 2016 | 7.830 | 8.120 | 7.640 | 7.920 | 321,434 | +0.15(+1.93%) |
Sep 19, 2016 | 7.890 | 8.143 | 7.750 | 7.770 | 168,276 | -0.09(-1.15%) |
Sep 16, 2016 | 7.710 | 7.950 | 7.620 | 7.860 | 130,273 | -0.04(-0.51%) |
Sep 15, 2016 | 7.920 | 7.980 | 7.710 | 7.900 | 203,046 | +0.00(+0.00%) |
Sep 14, 2016 | 8.020 | 8.195 | 7.810 | 7.900 | 143,943 | -0.08(-1.00%) |
Sep 13, 2016 | 8.140 | 8.270 | 7.780 | 7.980 | 163,929 | -0.25(-3.04%) |
Sep 12, 2016 | 8.070 | 8.330 | 8.020 | 8.230 | 118,628 | +0.06(+0.73%) |
Sep 09, 2016 | 8.250 | 8.455 | 8.160 | 8.170 | 171,453 | -0.19(-2.27%) |
Sep 08, 2016 | 8.160 | 8.559 | 8.020 | 8.360 | 224,604 | +0.19(+2.33%) |
Sep 07, 2016 | 8.110 | 8.230 | 8.029 | 8.170 | 97,770 | +0.09(+1.11%) |
Sep 06, 2016 | 7.750 | 8.110 | 7.710 | 8.080 | 141,572 | +0.38(+4.94%) |
Sep 02, 2016 | 7.650 | 7.700 | 7.700 | 7.700 | 150,900 | +0.00(+0.00%) |
Sep 01, 2016 | 7.800 | 8.010 | 7.520 | 7.700 | 334,148 | -0.14(-1.79%) |
Aug 31, 2016 | 8.170 | 8.250 | 7.800 | 7.840 | 354,450 | -0.44(-5.31%) |
Aug 30, 2016 | 8.320 | 8.450 | 8.210 | 8.280 | 136,322 | -0.07(-0.84%) |
Aug 29, 2016 | 8.500 | 8.500 | 8.230 | 8.350 | 139,081 | -0.14(-1.65%) |
Aug 26, 2016 | 8.060 | 8.595 | 8.000 | 8.490 | 371,822 | +0.27(+3.28%) |
Aug 25, 2016 | 8.310 | 8.520 | 8.050 | 8.220 | 320,366 | -0.03(-0.36%) |
Aug 24, 2016 | 8.410 | 8.725 | 8.150 | 8.250 | 269,601 | -0.19(-2.25%) |
Aug 23, 2016 | 9.030 | 9.030 | 8.350 | 8.440 | 396,696 | -0.44(-4.95%) |
Aug 22, 2016 | 8.210 | 8.960 | 8.180 | 8.880 | 375,178 | +0.67(+8.16%) |
Aug 19, 2016 | 8.280 | 8.760 | 8.040 | 8.210 | 134,123 | -0.15(-1.79%) |
Aug 18, 2016 | 8.360 | 8.570 | 8.301 | 8.360 | 103,014 | -0.05(-0.59%) |
Aug 17, 2016 | 8.820 | 8.920 | 8.375 | 8.410 | 233,742 | -0.41(-4.65%) |
Aug 16, 2016 | 9.310 | 9.723 | 8.790 | 8.820 | 323,905 | -0.47(-5.06%) |
Aug 15, 2016 | 8.570 | 9.410 | 8.570 | 9.290 | 367,717 | +0.71(+8.28%) |
Aug 12, 2016 | 8.270 | 8.600 | 8.070 | 8.580 | 178,803 | +0.35(+4.25%) |
Aug 11, 2016 | 8.390 | 8.450 | 8.060 | 8.230 | 107,396 | -0.07(-0.84%) |
Aug 10, 2016 | 8.380 | 8.490 | 8.020 | 8.300 | 229,295 | -0.07(-0.84%) |
Aug 09, 2016 | 8.270 | 8.370 | 8.010 | 8.370 | 152,611 | +0.12(+1.45%) |
Aug 08, 2016 | 8.690 | 8.690 | 8.200 | 8.250 | 196,933 | -0.46(-5.28%) |
Aug 05, 2016 | 8.170 | 8.730 | 8.120 | 8.710 | 250,970 | +0.55(+6.74%) |
Aug 04, 2016 | 8.170 | 8.360 | 8.100 | 8.160 | 283,904 | +0.20(+2.51%) |
Aug 03, 2016 | 8.000 | 8.040 | 7.730 | 7.960 | 232,434 | -0.04(-0.50%) |
Aug 02, 2016 | 7.360 | 8.200 | 7.330 | 8.000 | 866,078 | +0.63(+8.55%) |
Aug 01, 2016 | 7.270 | 7.480 | 7.260 | 7.370 | 182,250 | +0.10(+1.38%) |
Jul 29, 2016 | 7.260 | 7.380 | 6.960 | 7.270 | 152,581 | -0.01(-0.14%) |
Jul 28, 2016 | 7.150 | 7.330 | 6.910 | 7.280 | 294,179 | +0.14(+1.96%) |
Jul 27, 2016 | 7.050 | 7.350 | 6.680 | 7.140 | 517,779 | +0.14(+2.00%) |
Jul 26, 2016 | 7.020 | 7.180 | 6.960 | 7.000 | 210,417 | -0.03(-0.43%) |
Jul 25, 2016 | 7.170 | 7.190 | 7.030 | 7.030 | 119,060 | -0.14(-1.95%) |
Jul 22, 2016 | 7.370 | 7.375 | 7.164 | 7.170 | 134,618 | -0.20(-2.71%) |
Jul 21, 2016 | 7.190 | 7.570 | 7.165 | 7.370 | 229,407 | +0.24(+3.37%) |
Jul 20, 2016 | 7.140 | 7.280 | 7.050 | 7.130 | 178,925 | +0.01(+0.14%) |
Jul 19, 2016 | 7.570 | 7.680 | 7.050 | 7.120 | 258,695 | -0.47(-6.19%) |
Jul 18, 2016 | 7.540 | 7.769 | 7.380 | 7.590 | 104,044 | +0.10(+1.34%) |
Jul 15, 2016 | 7.340 | 7.660 | 7.340 | 7.490 | 326,694 | +0.14(+1.90%) |
Jul 14, 2016 | 7.740 | 7.900 | 7.340 | 7.350 | 261,979 | -0.37(-4.79%) |
Jul 13, 2016 | 7.940 | 8.240 | 7.620 | 7.720 | 227,128 | -0.22(-2.77%) |
Jul 12, 2016 | 7.820 | 8.150 | 7.780 | 7.940 | 200,623 | +0.09(+1.15%) |
Jul 11, 2016 | 7.890 | 8.130 | 7.760 | 7.850 | 169,523 | +0.00(+0.00%) |
Jul 08, 2016 | 7.800 | 7.770 | 7.720 | 7.850 | 197,734 | +0.08(+1.03%) |
Jul 07, 2016 | 7.710 | 7.890 | 7.570 | 7.770 | 180,015 | +0.17(+2.24%) |
Jul 05, 2016 | 7.690 | 7.698 | 7.400 | 7.600 | 232,910 | -0.12(-1.55%) |
Jul 01, 2016 | 7.410 | 7.720 | 7.720 | 7.720 | 231,700 | +0.35(+4.75%) |
Jun 30, 2016 | 7.100 | 7.410 | 6.950 | 7.370 | 231,307 | +0.30(+4.24%) |
Jun 29, 2016 | 7.370 | 7.490 | 6.930 | 7.070 | 292,077 | -0.30(-4.07%) |
Jun 28, 2016 | 7.060 | 7.490 | 7.020 | 7.370 | 211,191 | +0.43(+6.20%) |
Jun 27, 2016 | 7.380 | 7.560 | 6.750 | 6.940 | 623,351 | -0.45(-6.09%) |
Jun 24, 2016 | 7.490 | 7.750 | 7.241 | 7.390 | 451,323 | -0.35(-4.52%) |
Jun 23, 2016 | 7.690 | 7.990 | 7.615 | 7.740 | 490,648 | +0.04(+0.52%) |
Jun 22, 2016 | 7.910 | 8.270 | 7.580 | 7.700 | 350,476 | -0.18(-2.28%) |
Jun 21, 2016 | 8.310 | 8.320 | 7.650 | 7.880 | 453,695 | -0.33(-4.02%) |
Jun 20, 2016 | 8.620 | 8.739 | 7.970 | 8.210 | 733,404 | -0.36(-4.20%) |
Jun 17, 2016 | 8.990 | 9.150 | 8.560 | 8.570 | 415,369 | -0.48(-5.30%) |
Jun 16, 2016 | 9.280 | 9.390 | 8.920 | 9.050 | 559,369 | -0.30(-3.21%) |
Jun 15, 2016 | 9.430 | 9.720 | 9.230 | 9.350 | 350,190 | +0.03(+0.32%) |
Jun 14, 2016 | 9.810 | 10.10 | 8.735 | 9.320 | 1,184,674 | -0.59(-5.95%) |
Jun 13, 2016 | 11.77 | 12.00 | 9.700 | 9.910 | 925,416 | -1.90(-16.09%) |
Jun 10, 2016 | 12.00 | 12.20 | 11.57 | 11.81 | 359,643 | -0.33(-2.72%) |
Jun 09, 2016 | 12.72 | 12.92 | 12.01 | 12.14 | 287,402 | -0.61(-4.78%) |
Jun 08, 2016 | 14.33 | 14.33 | 12.73 | 12.75 | 470,933 | -1.55(-10.84%) |
Jun 07, 2016 | 13.88 | 14.59 | 13.71 | 14.30 | 270,666 | +0.28(+2.00%) |
Jun 06, 2016 | 14.00 | 14.16 | 13.56 | 14.02 | 536,983 | +0.02(+0.14%) |
Jun 03, 2016 | 13.78 | 14.26 | 13.15 | 14.00 | 365,535 | +0.01(+0.07%) |
Jun 02, 2016 | 13.39 | 14.31 | 13.24 | 13.99 | 366,621 | +0.58(+4.33%) |