Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.031 | 7.031 | 6.538 | 6.762 | 459,973 | -0.27(-3.83%) |
May 30, 2017 | 7.154 | 7.269 | 6.946 | 7.031 | 326,645 | -0.20(-2.77%) |
May 26, 2017 | 6.908 | 7.269 | 6.754 | 7.231 | 451,633 | +0.31(+4.44%) |
May 25, 2017 | 7.231 | 7.385 | 6.877 | 6.923 | 575,472 | -0.29(-4.05%) |
May 24, 2017 | 7.023 | 7.315 | 6.962 | 7.215 | 747,232 | +0.18(+2.51%) |
May 23, 2017 | 6.823 | 7.069 | 6.705 | 7.038 | 417,118 | +0.24(+3.51%) |
May 22, 2017 | 6.769 | 6.846 | 6.608 | 6.800 | 264,283 | +0.08(+1.26%) |
May 19, 2017 | 6.523 | 6.838 | 6.454 | 6.715 | 450,165 | +0.28(+4.30%) |
May 18, 2017 | 6.262 | 6.485 | 6.162 | 6.438 | 489,157 | +0.10(+1.58%) |
May 17, 2017 | 6.646 | 6.638 | 6.269 | 6.338 | 340,330 | -0.31(-4.63%) |
May 16, 2017 | 6.700 | 6.752 | 6.505 | 6.646 | 212,807 | -0.03(-0.46%) |
May 15, 2017 | 6.392 | 6.738 | 6.308 | 6.677 | 529,243 | +0.38(+5.98%) |
May 12, 2017 | 6.608 | 6.692 | 6.285 | 6.300 | 455,850 | -0.38(-5.65%) |
May 11, 2017 | 6.823 | 6.823 | 6.485 | 6.677 | 368,061 | -0.15(-2.25%) |
May 10, 2017 | 6.654 | 6.900 | 6.569 | 6.831 | 495,692 | +0.15(+2.30%) |
May 09, 2017 | 6.854 | 6.892 | 6.631 | 6.677 | 439,857 | -0.14(-2.03%) |
May 08, 2017 | 6.615 | 6.900 | 6.585 | 6.815 | 460,621 | +0.12(+1.72%) |
May 05, 2017 | 6.523 | 6.769 | 6.415 | 6.700 | 536,133 | +0.21(+3.20%) |
May 04, 2017 | 6.777 | 6.854 | 6.477 | 6.492 | 528,565 | -0.38(-5.49%) |
May 03, 2017 | 7.008 | 7.054 | 6.823 | 6.869 | 673,570 | -0.25(-3.46%) |
May 02, 2017 | 7.677 | 7.769 | 7.088 | 7.115 | 1,132,264 | -0.60(-7.78%) |
May 01, 2017 | 8.423 | 8.531 | 7.500 | 7.715 | 1,438,616 | -0.76(-8.98%) |
Apr 28, 2017 | 7.508 | 8.721 | 7.492 | 8.477 | 1,804,869 | +0.80(+10.42%) |
Apr 27, 2017 | 7.562 | 7.900 | 7.415 | 7.677 | 1,132,795 | +0.18(+2.36%) |
Apr 26, 2017 | 7.469 | 7.654 | 7.023 | 7.500 | 1,923,555 | +0.11(+1.46%) |
Apr 25, 2017 | 6.146 | 7.631 | 6.100 | 7.392 | 5,651,895 | +1.74(+30.75%) |
Apr 24, 2017 | 5.615 | 5.723 | 5.446 | 5.654 | 948,457 | +0.14(+2.51%) |
Apr 21, 2017 | 5.508 | 5.515 | 5.304 | 5.515 | 745,750 | +0.00(+0.00%) |
Apr 20, 2017 | 5.577 | 5.645 | 5.354 | 5.515 | 792,909 | +0.03(+0.56%) |
Apr 19, 2017 | 5.692 | 5.723 | 5.400 | 5.485 | 549,954 | -0.16(-2.86%) |
Apr 18, 2017 | 5.438 | 5.685 | 5.377 | 5.646 | 688,573 | +0.11(+1.94%) |
Apr 17, 2017 | 5.831 | 5.846 | 5.246 | 5.538 | 955,188 | -0.25(-4.38%) |
Apr 13, 2017 | 6.346 | 6.454 | 5.646 | 5.792 | 983,970 | -0.55(-8.73%) |
Apr 12, 2017 | 6.338 | 6.400 | 6.315 | 6.346 | 439,450 | -0.11(-1.67%) |
Apr 11, 2017 | 6.585 | 6.654 | 6.331 | 6.454 | 612,474 | -0.20(-3.01%) |
Apr 10, 2017 | 6.538 | 6.792 | 6.535 | 6.654 | 327,949 | +0.11(+1.65%) |
Apr 07, 2017 | 6.723 | 6.769 | 6.538 | 6.546 | 397,694 | -0.22(-3.30%) |
Apr 06, 2017 | 6.931 | 6.946 | 6.654 | 6.769 | 381,865 | -0.06(-0.90%) |
Apr 05, 2017 | 7.108 | 7.331 | 6.746 | 6.831 | 595,887 | -0.20(-2.84%) |
Apr 04, 2017 | 7.185 | 7.285 | 6.946 | 7.031 | 413,702 | -0.15(-2.14%) |
Apr 03, 2017 | 7.238 | 7.346 | 6.962 | 7.185 | 379,784 | -0.03(-0.43%) |
Mar 31, 2017 | 7.069 | 7.285 | 6.962 | 7.215 | 383,706 | +0.13(+1.85%) |
Mar 30, 2017 | 7.154 | 7.308 | 6.969 | 7.085 | 366,215 | -0.05(-0.75%) |
Mar 29, 2017 | 6.823 | 7.285 | 6.762 | 7.138 | 374,675 | +0.30(+4.39%) |
Mar 28, 2017 | 6.685 | 6.877 | 6.492 | 6.838 | 325,050 | +0.12(+1.83%) |
Mar 27, 2017 | 6.385 | 6.746 | 6.277 | 6.715 | 421,779 | +0.14(+2.11%) |
Mar 24, 2017 | 6.692 | 6.777 | 6.515 | 6.577 | 413,358 | -0.09(-1.38%) |
Mar 23, 2017 | 6.454 | 6.738 | 6.377 | 6.669 | 357,217 | +0.18(+2.85%) |
Mar 22, 2017 | 6.292 | 6.492 | 6.262 | 6.485 | 683,377 | +0.05(+0.84%) |
Mar 21, 2017 | 6.892 | 6.915 | 6.316 | 6.431 | 986,299 | -0.48(-6.90%) |
Mar 20, 2017 | 7.000 | 7.088 | 6.569 | 6.908 | 870,223 | +0.12(+1.70%) |
Mar 17, 2017 | 7.738 | 7.785 | 6.777 | 6.792 | 1,205,930 | -0.96(-12.40%) |
Mar 16, 2017 | 7.669 | 7.808 | 7.500 | 7.754 | 578,216 | +0.19(+2.54%) |
Mar 15, 2017 | 7.185 | 7.608 | 7.000 | 7.562 | 625,172 | +0.53(+7.55%) |
Mar 14, 2017 | 7.108 | 7.146 | 6.791 | 7.031 | 315,331 | -0.17(-2.35%) |
Mar 13, 2017 | 7.208 | 7.300 | 7.038 | 7.200 | 244,236 | +0.00(+0.00%) |
Mar 10, 2017 | 7.208 | 7.238 | 6.969 | 7.200 | 287,784 | +0.08(+1.08%) |
Mar 09, 2017 | 7.162 | 7.354 | 6.877 | 7.123 | 375,642 | -0.07(-0.96%) |
Mar 08, 2017 | 7.446 | 7.469 | 7.146 | 7.192 | 467,876 | -0.17(-2.30%) |
Mar 07, 2017 | 7.477 | 7.646 | 7.308 | 7.362 | 861,832 | -0.35(-4.59%) |
Mar 06, 2017 | 7.992 | 8.054 | 7.431 | 7.715 | 688,968 | -0.42(-5.11%) |
Mar 03, 2017 | 8.354 | 8.458 | 7.962 | 8.131 | 740,266 | -0.24(-2.85%) |
Mar 02, 2017 | 8.662 | 9.000 | 8.354 | 8.369 | 787,623 | -0.32(-3.72%) |
Mar 01, 2017 | 8.823 | 8.892 | 8.385 | 8.692 | 1,275,110 | +0.33(+3.96%) |
Feb 28, 2017 | 6.800 | 8.677 | 6.623 | 8.362 | 3,350,590 | +1.56(+22.96%) |
Feb 27, 2017 | 6.723 | 7.038 | 6.654 | 6.800 | 608,494 | +0.05(+0.80%) |
Feb 24, 2017 | 6.915 | 6.931 | 6.615 | 6.746 | 579,282 | -0.35(-4.88%) |
Feb 23, 2017 | 7.200 | 7.231 | 7.008 | 7.092 | 497,292 | -0.05(-0.65%) |
Feb 22, 2017 | 7.315 | 7.369 | 7.008 | 7.138 | 505,173 | -0.23(-3.13%) |
Feb 21, 2017 | 7.377 | 7.638 | 7.269 | 7.369 | 520,445 | +0.08(+1.05%) |
Feb 17, 2017 | 7.292 | 7.292 | 7.292 | 0 | -0.16(-2.17%) | |
Feb 16, 2017 | 7.592 | 7.669 | 7.400 | 7.454 | 580,606 | -0.19(-2.51%) |
Feb 15, 2017 | 7.654 | 7.738 | 7.377 | 7.646 | 635,970 | -0.09(-1.19%) |
Feb 14, 2017 | 7.300 | 7.971 | 7.254 | 7.738 | 1,065,178 | +0.38(+5.23%) |
Feb 13, 2017 | 6.838 | 7.415 | 6.785 | 7.354 | 788,482 | +0.68(+10.14%) |
Feb 10, 2017 | 6.692 | 6.800 | 6.592 | 6.677 | 287,120 | +0.05(+0.81%) |
Feb 09, 2017 | 6.523 | 6.800 | 6.475 | 6.623 | 312,352 | +0.10(+1.53%) |
Feb 08, 2017 | 6.538 | 6.600 | 6.292 | 6.523 | 444,286 | -0.08(-1.17%) |
Feb 07, 2017 | 6.569 | 6.923 | 6.492 | 6.600 | 375,685 | +0.08(+1.18%) |
Feb 06, 2017 | 6.692 | 6.746 | 6.408 | 6.523 | 375,081 | -0.33(-4.83%) |
Feb 03, 2017 | 6.731 | 6.981 | 6.585 | 6.854 | 422,844 | +0.22(+3.36%) |
Feb 02, 2017 | 6.685 | 6.862 | 6.408 | 6.631 | 508,336 | -0.06(-0.92%) |
Feb 01, 2017 | 6.646 | 6.877 | 6.500 | 6.692 | 462,010 | +0.15(+2.23%) |
Jan 31, 2017 | 6.431 | 6.562 | 6.300 | 6.546 | 421,138 | +0.08(+1.31%) |
Jan 30, 2017 | 6.469 | 6.546 | 6.185 | 6.462 | 549,874 | -0.10(-1.52%) |
Jan 27, 2017 | 6.685 | 6.685 | 6.408 | 6.562 | 271,000 | -0.12(-1.73%) |
Jan 26, 2017 | 7.092 | 7.200 | 6.569 | 6.677 | 645,893 | -0.40(-5.65%) |
Jan 25, 2017 | 6.631 | 7.108 | 6.454 | 7.077 | 891,399 | +0.55(+8.49%) |
Jan 24, 2017 | 5.900 | 6.596 | 5.900 | 6.523 | 981,429 | +0.78(+13.67%) |
Jan 23, 2017 | 5.738 | 5.823 | 5.615 | 5.738 | 467,123 | +0.12(+2.19%) |
Jan 20, 2017 | 5.500 | 5.938 | 5.450 | 5.615 | 585,041 | +0.12(+2.24%) |
Jan 19, 2017 | 5.954 | 6.000 | 5.408 | 5.492 | 632,196 | -0.46(-7.75%) |
Jan 18, 2017 | 6.054 | 6.154 | 5.723 | 5.954 | 518,839 | -0.05(-0.77%) |
Jan 17, 2017 | 6.346 | 6.385 | 5.885 | 6.000 | 553,464 | -0.28(-4.41%) |
Jan 13, 2017 | 6.277 | 6.277 | 6.277 | 0 | +0.05(+0.87%) | |
Jan 12, 2017 | 6.392 | 6.460 | 5.946 | 6.223 | 517,446 | -0.12(-1.94%) |
Jan 11, 2017 | 6.262 | 6.438 | 6.092 | 6.346 | 445,875 | +0.13(+2.10%) |
Jan 10, 2017 | 6.385 | 6.531 | 6.092 | 6.215 | 556,184 | -0.15(-2.42%) |
Jan 09, 2017 | 6.700 | 6.700 | 6.277 | 6.369 | 669,721 | -0.38(-5.69%) |
Jan 06, 2017 | 6.977 | 6.992 | 6.654 | 6.754 | 493,493 | -0.22(-3.20%) |
Jan 05, 2017 | 7.223 | 7.254 | 6.900 | 6.977 | 451,391 | -0.26(-3.61%) |
Jan 04, 2017 | 6.954 | 7.254 | 6.738 | 7.238 | 793,423 | +0.34(+4.91%) |
Jan 03, 2017 | 6.708 | 6.946 | 6.508 | 6.900 | 620,263 | +0.42(+6.53%) |
Dec 30, 2016 | 6.477 | 6.477 | 6.477 | 0 | -0.45(-6.44%) | |
Dec 29, 2016 | 7.038 | 7.123 | 6.677 | 6.923 | 501,012 | -0.12(-1.75%) |
Dec 28, 2016 | 7.000 | 7.462 | 6.962 | 7.046 | 627,412 | +0.06(+0.88%) |
Dec 27, 2016 | 6.331 | 6.992 | 6.331 | 6.985 | 554,201 | +0.68(+10.73%) |
Dec 23, 2016 | 6.308 | 6.308 | 6.308 | 0 | -0.09(-1.44%) | |
Dec 22, 2016 | 6.377 | 6.554 | 6.269 | 6.400 | 366,629 | +0.02(+0.36%) |
Dec 21, 2016 | 6.462 | 6.477 | 6.277 | 6.377 | 477,971 | -0.05(-0.72%) |
Dec 20, 2016 | 6.500 | 6.577 | 6.292 | 6.423 | 496,977 | -0.02(-0.36%) |
Dec 19, 2016 | 6.269 | 6.531 | 6.215 | 6.446 | 475,993 | +0.08(+1.33%) |
Dec 16, 2016 | 6.300 | 6.504 | 6.254 | 6.362 | 1,405,771 | +0.06(+0.98%) |
Dec 15, 2016 | 6.446 | 6.669 | 6.269 | 6.300 | 622,774 | -0.24(-3.65%) |
Dec 14, 2016 | 6.908 | 7.108 | 6.439 | 6.538 | 783,803 | -0.49(-7.00%) |
Dec 13, 2016 | 7.215 | 7.377 | 7.015 | 7.031 | 772,603 | -0.11(-1.51%) |
Dec 12, 2016 | 7.485 | 7.577 | 6.993 | 7.138 | 1,206,318 | -0.25(-3.43%) |
Dec 09, 2016 | 7.223 | 7.638 | 6.985 | 7.392 | 1,265,110 | +0.20(+2.78%) |
Dec 08, 2016 | 6.600 | 7.254 | 6.577 | 7.192 | 1,233,690 | +0.68(+10.39%) |
Dec 07, 2016 | 6.131 | 6.677 | 6.120 | 6.515 | 947,121 | +0.38(+6.14%) |
Dec 06, 2016 | 6.077 | 6.146 | 5.915 | 6.138 | 827,726 | +0.08(+1.27%) |
Dec 05, 2016 | 6.077 | 6.362 | 6.027 | 6.062 | 944,976 | +0.07(+1.16%) |
Dec 02, 2016 | 6.354 | 6.412 | 5.985 | 5.992 | 643,004 | -0.40(-6.26%) |
Dec 01, 2016 | 6.008 | 6.592 | 5.985 | 6.392 | 898,015 | +0.47(+7.92%) |
Nov 30, 2016 | 5.923 | 6.085 | 5.892 | 5.923 | 1,267,099 | +0.03(+0.52%) |
Nov 29, 2016 | 6.254 | 6.308 | 5.877 | 5.892 | 913,919 | -0.43(-6.81%) |
Nov 28, 2016 | 6.631 | 6.631 | 6.277 | 6.323 | 537,296 | -0.30(-4.53%) |
Nov 25, 2016 | 6.531 | 6.754 | 6.446 | 6.623 | 236,706 | +0.09(+1.41%) |
Nov 23, 2016 | 6.531 | 6.531 | 6.531 | 0 | -0.16(-2.41%) | |
Nov 22, 2016 | 6.731 | 6.815 | 6.600 | 6.692 | 745,474 | -0.05(-0.80%) |
Nov 21, 2016 | 6.600 | 7.015 | 6.538 | 6.746 | 618,950 | +0.25(+3.79%) |
Nov 18, 2016 | 6.346 | 6.531 | 6.269 | 6.500 | 466,609 | +0.13(+2.05%) |
Nov 17, 2016 | 6.492 | 6.605 | 6.308 | 6.369 | 928,635 | -0.12(-1.90%) |
Nov 16, 2016 | 6.338 | 6.562 | 6.115 | 6.492 | 1,124,156 | +0.12(+1.93%) |
Nov 15, 2016 | 6.608 | 6.692 | 6.246 | 6.369 | 994,360 | -0.20(-3.04%) |
Nov 14, 2016 | 6.354 | 6.738 | 6.338 | 6.569 | 1,086,137 | +0.05(+0.71%) |
Nov 11, 2016 | 6.085 | 6.546 | 6.085 | 6.523 | 1,103,498 | +0.45(+7.34%) |
Nov 10, 2016 | 5.654 | 6.248 | 5.654 | 6.077 | 1,481,788 | +0.45(+8.07%) |
Nov 09, 2016 | 5.254 | 5.850 | 5.138 | 5.623 | 1,808,970 | +0.22(+4.13%) |
Nov 08, 2016 | 4.815 | 5.531 | 4.662 | 5.400 | 1,472,068 | +0.67(+14.15%) |
Nov 07, 2016 | 4.808 | 5.046 | 4.519 | 4.731 | 1,061,615 | +0.16(+3.54%) |
Nov 04, 2016 | 3.631 | 4.898 | 3.477 | 4.569 | 2,782,841 | +0.52(+12.93%) |
Nov 03, 2016 | 3.877 | 4.123 | 3.846 | 4.046 | 735,441 | +0.18(+4.57%) |
Nov 02, 2016 | 3.900 | 3.937 | 3.831 | 3.869 | 699,427 | -0.08(-1.95%) |
Nov 01, 2016 | 4.108 | 4.115 | 3.808 | 3.946 | 849,508 | -0.12(-3.02%) |
Oct 31, 2016 | 4.285 | 4.323 | 4.031 | 4.069 | 584,183 | -0.20(-4.68%) |
Oct 28, 2016 | 4.423 | 4.500 | 4.188 | 4.269 | 700,836 | -0.15(-3.48%) |
Oct 27, 2016 | 4.777 | 4.777 | 4.338 | 4.423 | 847,787 | -0.29(-6.20%) |
Oct 26, 2016 | 4.646 | 4.854 | 4.615 | 4.715 | 672,672 | +0.02(+0.49%) |
Oct 25, 2016 | 4.885 | 4.977 | 4.669 | 4.692 | 786,189 | -0.20(-4.09%) |
Oct 24, 2016 | 5.077 | 5.177 | 4.838 | 4.892 | 845,711 | -0.18(-3.64%) |
Oct 21, 2016 | 5.238 | 5.315 | 4.962 | 5.077 | 949,499 | -0.26(-4.90%) |
Oct 20, 2016 | 4.769 | 5.385 | 4.769 | 5.338 | 1,332,305 | +0.57(+11.94%) |
Oct 19, 2016 | 4.785 | 4.900 | 4.600 | 4.769 | 901,904 | -0.02(-0.32%) |
Oct 18, 2016 | 4.685 | 4.835 | 4.638 | 4.785 | 1,113,729 | +0.22(+4.71%) |
Oct 17, 2016 | 4.231 | 4.615 | 4.231 | 4.569 | 1,546,344 | +0.34(+8.00%) |
Oct 14, 2016 | 4.408 | 4.554 | 4.115 | 4.231 | 2,094,115 | -0.22(-4.84%) |
Oct 13, 2016 | 4.762 | 4.762 | 4.438 | 4.446 | 1,344,903 | -0.35(-7.22%) |
Oct 12, 2016 | 5.000 | 5.000 | 4.577 | 4.792 | 1,606,581 | -0.25(-5.03%) |
Oct 11, 2016 | 5.262 | 5.308 | 4.838 | 5.046 | 1,531,913 | -0.22(-4.23%) |
Oct 10, 2016 | 5.208 | 5.338 | 5.154 | 5.269 | 1,115,254 | +0.08(+1.48%) |
Oct 07, 2016 | 5.669 | 5.669 | 5.115 | 5.192 | 1,574,826 | -0.35(-6.38%) |
Oct 06, 2016 | 5.900 | 6.023 | 5.354 | 5.546 | 2,313,762 | -0.72(-11.43%) |
Oct 05, 2016 | 6.377 | 6.431 | 6.208 | 6.262 | 726,718 | -0.01(-0.12%) |
Oct 04, 2016 | 6.477 | 6.608 | 6.208 | 6.269 | 748,567 | -0.18(-2.86%) |
Oct 03, 2016 | 6.638 | 6.746 | 6.323 | 6.454 | 700,953 | -0.15(-2.21%) |
Sep 30, 2016 | 6.631 | 6.662 | 6.392 | 6.600 | 401,793 | +0.10(+1.54%) |
Sep 29, 2016 | 6.654 | 6.804 | 6.438 | 6.500 | 861,611 | -0.10(-1.52%) |
Sep 28, 2016 | 6.315 | 6.638 | 6.238 | 6.600 | 702,942 | +0.40(+6.45%) |
Sep 27, 2016 | 6.169 | 6.215 | 5.892 | 6.200 | 676,795 | -0.04(-0.62%) |
Sep 26, 2016 | 6.292 | 6.422 | 6.192 | 6.238 | 498,726 | -0.01(-0.12%) |
Sep 23, 2016 | 6.515 | 6.577 | 6.115 | 6.246 | 722,176 | -0.32(-4.81%) |
Sep 22, 2016 | 6.469 | 6.615 | 6.354 | 6.562 | 605,142 | +0.22(+3.52%) |
Sep 21, 2016 | 6.485 | 6.592 | 6.223 | 6.338 | 708,129 | -0.05(-0.72%) |
Sep 20, 2016 | 6.623 | 6.685 | 6.238 | 6.385 | 606,138 | -0.25(-3.71%) |
Sep 19, 2016 | 6.977 | 7.085 | 6.477 | 6.631 | 724,926 | -0.23(-3.36%) |
Sep 16, 2016 | 6.546 | 7.031 | 6.398 | 6.862 | 948,105 | +0.32(+4.82%) |
Sep 15, 2016 | 6.792 | 6.799 | 6.523 | 6.546 | 1,110,972 | -0.26(-3.84%) |
Sep 14, 2016 | 7.346 | 7.446 | 6.754 | 6.808 | 830,967 | -0.37(-5.14%) |
Sep 13, 2016 | 7.585 | 7.600 | 6.923 | 7.177 | 1,143,678 | -0.62(-7.99%) |
Sep 12, 2016 | 7.692 | 7.869 | 7.485 | 7.800 | 899,039 | -0.03(-0.39%) |
Sep 09, 2016 | 8.300 | 8.331 | 7.700 | 7.831 | 1,030,107 | -0.55(-6.52%) |
Sep 08, 2016 | 8.477 | 8.585 | 8.231 | 8.377 | 486,834 | -0.12(-1.36%) |
Sep 07, 2016 | 8.385 | 8.508 | 8.215 | 8.492 | 656,145 | +0.11(+1.28%) |
Sep 06, 2016 | 8.831 | 8.985 | 8.346 | 8.385 | 774,320 | -0.38(-4.39%) |
Sep 02, 2016 | 9.077 | 8.769 | 8.769 | 8.769 | 686,660 | -0.18(-1.98%) |
Sep 01, 2016 | 9.231 | 9.323 | 8.769 | 8.946 | 563,722 | -0.28(-3.08%) |
Aug 31, 2016 | 9.315 | 9.531 | 9.046 | 9.231 | 591,407 | -0.23(-2.44%) |
Aug 30, 2016 | 9.431 | 9.754 | 9.392 | 9.462 | 458,408 | +0.00(+0.00%) |
Aug 29, 2016 | 8.877 | 9.508 | 8.862 | 9.462 | 488,759 | +0.54(+6.03%) |
Aug 26, 2016 | 8.969 | 9.538 | 8.715 | 8.923 | 649,408 | +0.05(+0.61%) |
Aug 25, 2016 | 9.023 | 9.231 | 8.785 | 8.869 | 253,011 | -0.15(-1.71%) |
Aug 24, 2016 | 9.246 | 9.431 | 8.985 | 9.023 | 400,931 | -0.29(-3.14%) |
Aug 23, 2016 | 9.246 | 9.677 | 9.246 | 9.315 | 790,761 | +0.12(+1.25%) |
Aug 22, 2016 | 8.815 | 9.323 | 8.700 | 9.200 | 476,641 | +0.24(+2.66%) |
Aug 19, 2016 | 9.131 | 9.131 | 8.823 | 8.962 | 429,937 | -0.25(-2.75%) |
Aug 18, 2016 | 8.746 | 9.246 | 8.692 | 9.215 | 500,589 | +0.50(+5.74%) |
Aug 17, 2016 | 8.708 | 8.831 | 8.554 | 8.715 | 580,526 | -0.01(-0.09%) |
Aug 16, 2016 | 8.969 | 9.208 | 8.677 | 8.723 | 797,677 | -0.25(-2.74%) |
Aug 15, 2016 | 8.531 | 9.015 | 8.431 | 8.969 | 648,325 | +0.49(+5.81%) |
Aug 12, 2016 | 8.569 | 8.800 | 8.385 | 8.477 | 527,958 | -0.08(-0.99%) |
Aug 11, 2016 | 8.462 | 8.808 | 8.338 | 8.562 | 833,154 | +0.14(+1.64%) |
Aug 10, 2016 | 9.185 | 9.185 | 8.208 | 8.423 | 1,169,824 | -0.71(-7.75%) |
Aug 09, 2016 | 8.077 | 9.877 | 7.923 | 9.131 | 1,081,957 | +0.25(+2.86%) |
Aug 08, 2016 | 8.746 | 8.969 | 8.700 | 8.877 | 647,377 | +0.18(+2.03%) |
Aug 05, 2016 | 8.800 | 8.985 | 8.631 | 8.700 | 508,687 | +0.07(+0.80%) |
Aug 04, 2016 | 8.900 | 9.169 | 8.600 | 8.631 | 642,120 | -0.34(-3.77%) |
Aug 03, 2016 | 8.723 | 9.092 | 8.362 | 8.969 | 738,582 | +0.23(+2.64%) |
Aug 02, 2016 | 9.046 | 9.208 | 8.577 | 8.738 | 957,819 | -0.22(-2.49%) |
Aug 01, 2016 | 8.908 | 9.208 | 8.746 | 8.962 | 503,934 | +0.05(+0.60%) |
Jul 29, 2016 | 8.815 | 9.000 | 8.531 | 8.908 | 696,842 | +0.01(+0.09%) |
Jul 28, 2016 | 9.146 | 9.154 | 8.785 | 8.900 | 457,562 | -0.27(-2.94%) |
Jul 27, 2016 | 9.108 | 9.685 | 9.085 | 9.169 | 425,270 | +0.09(+1.02%) |
Jul 26, 2016 | 8.923 | 9.204 | 8.754 | 9.077 | 458,525 | +0.20(+2.25%) |
Jul 25, 2016 | 9.362 | 9.469 | 8.815 | 8.877 | 591,113 | -0.57(-6.03%) |
Jul 22, 2016 | 9.708 | 9.846 | 9.423 | 9.446 | 305,146 | -0.31(-3.15%) |
Jul 21, 2016 | 10.08 | 10.30 | 9.685 | 9.754 | 410,663 | -0.25(-2.46%) |
Jul 20, 2016 | 10.05 | 10.26 | 9.708 | 10.00 | 440,715 | -0.05(-0.46%) |
Jul 19, 2016 | 10.42 | 10.65 | 10.02 | 10.05 | 478,567 | -0.48(-4.60%) |
Jul 18, 2016 | 10.23 | 10.58 | 10.02 | 10.53 | 537,804 | +0.21(+2.01%) |
Jul 15, 2016 | 9.900 | 10.35 | 9.762 | 10.32 | 514,653 | +0.52(+5.26%) |
Jul 14, 2016 | 9.823 | 10.18 | 9.692 | 9.808 | 467,161 | +0.06(+0.63%) |
Jul 13, 2016 | 10.21 | 10.23 | 9.477 | 9.746 | 695,150 | -0.29(-2.91%) |
Jul 12, 2016 | 9.138 | 10.32 | 9.131 | 10.04 | 1,282,655 | +1.12(+12.60%) |
Jul 11, 2016 | 8.977 | 9.031 | 8.792 | 8.915 | 490,900 | +0.12(+1.31%) |
Jul 08, 2016 | 8.323 | 8.885 | 8.331 | 8.800 | 688,766 | +0.47(+5.63%) |
Jul 07, 2016 | 8.769 | 8.992 | 8.208 | 8.331 | 923,859 | -0.42(-4.75%) |
Jul 06, 2016 | 8.762 | 8.808 | 8.392 | 8.746 | 908,004 | -0.35(-3.81%) |
Jul 05, 2016 | 9.585 | 9.585 | 8.777 | 9.092 | 919,036 | -0.68(-7.00%) |
Jul 01, 2016 | 9.046 | 9.777 | 9.777 | 9.777 | 1,085,630 | +0.48(+5.22%) |
Jun 30, 2016 | 8.177 | 9.369 | 8.177 | 9.292 | 1,395,735 | +0.66(+7.66%) |
Jun 29, 2016 | 8.538 | 8.838 | 8.215 | 8.631 | 999,797 | +0.21(+2.47%) |
Jun 28, 2016 | 7.985 | 8.442 | 7.746 | 8.423 | 1,802,707 | +0.78(+10.16%) |
Jun 27, 2016 | 8.485 | 8.531 | 7.473 | 7.646 | 1,645,094 | -0.98(-11.41%) |
Jun 24, 2016 | 8.615 | 8.731 | 8.223 | 8.631 | 1,642,774 | -0.34(-3.77%) |
Jun 23, 2016 | 9.054 | 9.246 | 8.908 | 8.969 | 899,440 | -0.04(-0.43%) |
Jun 22, 2016 | 9.523 | 9.523 | 9.000 | 9.008 | 667,893 | -0.42(-4.49%) |
Jun 21, 2016 | 9.769 | 9.785 | 9.208 | 9.431 | 702,114 | -0.38(-3.84%) |
Jun 20, 2016 | 10.05 | 10.23 | 9.762 | 9.808 | 496,893 | -0.07(-0.70%) |
Jun 17, 2016 | 9.785 | 10.21 | 9.731 | 9.877 | 1,091,617 | +0.18(+1.90%) |
Jun 16, 2016 | 10.00 | 10.08 | 9.538 | 9.692 | 1,199,601 | -0.61(-5.90%) |
Jun 15, 2016 | 10.50 | 10.84 | 10.28 | 10.30 | 456,807 | -0.17(-1.62%) |
Jun 14, 2016 | 10.40 | 10.98 | 10.24 | 10.47 | 795,085 | -0.07(-0.66%) |
Jun 13, 2016 | 10.55 | 10.96 | 10.46 | 10.54 | 843,362 | -0.19(-1.79%) |
Jun 10, 2016 | 11.20 | 11.44 | 10.61 | 10.73 | 690,231 | -0.78(-6.75%) |
Jun 09, 2016 | 11.55 | 11.75 | 11.23 | 11.51 | 628,126 | -0.28(-2.41%) |
Jun 08, 2016 | 11.54 | 11.85 | 11.35 | 11.79 | 680,737 | +0.40(+3.51%) |
Jun 07, 2016 | 11.18 | 11.58 | 11.03 | 11.39 | 737,941 | +0.25(+2.28%) |
Jun 06, 2016 | 10.37 | 11.30 | 10.35 | 11.14 | 1,340,570 | +0.71(+6.78%) |
Jun 03, 2016 | 10.22 | 10.52 | 10.14 | 10.43 | 749,023 | +0.24(+2.34%) |
Jun 02, 2016 | 9.731 | 10.21 | 9.700 | 10.19 | 550,895 | +0.39(+4.00%) |