Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.25 | 12.40 | 12.00 | 12.20 | 149,623 | +0.05(+0.41%) |
Apr 27, 2017 | 11.90 | 12.30 | 11.85 | 12.15 | 185,655 | +0.30(+2.53%) |
Apr 26, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 132,662 | +0.15(+1.28%) |
Apr 25, 2017 | 12.28 | 11.45 | 11.70 | 489,091 | +0.20(+1.74%) | |
Apr 24, 2017 | 11.55 | 11.60 | 11.40 | 11.50 | 202,042 | +0.05(+0.44%) |
Apr 21, 2017 | 11.70 | 11.70 | 11.40 | 11.45 | 196,674 | -0.25(-2.14%) |
Apr 20, 2017 | 11.50 | 11.75 | 11.30 | 11.70 | 179,528 | +0.25(+2.18%) |
Apr 19, 2017 | 11.45 | 11.65 | 11.36 | 11.45 | 148,286 | +0.05(+0.44%) |
Apr 18, 2017 | 11.70 | 11.85 | 11.35 | 11.40 | 165,179 | -0.30(-2.56%) |
Apr 17, 2017 | 11.35 | 11.70 | 11.31 | 11.70 | 97,179 | +0.40(+3.54%) |
Apr 13, 2017 | 11.35 | 11.70 | 11.25 | 11.30 | 274,654 | -0.05(-0.44%) |
Apr 12, 2017 | 10.90 | 11.45 | 10.90 | 11.35 | 283,021 | +0.45(+4.13%) |
Apr 11, 2017 | 10.75 | 10.95 | 10.70 | 10.90 | 61,087 | +0.15(+1.40%) |
Apr 10, 2017 | 10.85 | 10.95 | 10.65 | 10.75 | 201,031 | -0.10(-0.92%) |
Apr 07, 2017 | 10.40 | 10.95 | 10.35 | 10.85 | 271,435 | +0.30(+2.84%) |
Apr 06, 2017 | 10.30 | 10.60 | 10.15 | 10.55 | 161,153 | +0.25(+2.43%) |
Apr 05, 2017 | 10.30 | 10.50 | 10.20 | 10.30 | 93,314 | +0.00(+0.00%) |
Apr 04, 2017 | 10.25 | 10.30 | 10.05 | 10.30 | 86,166 | +0.03(+0.24%) |
Apr 03, 2017 | 10.50 | 10.70 | 10.10 | 10.28 | 314,502 | -0.17(-1.67%) |
Mar 31, 2017 | 10.10 | 10.60 | 10.10 | 10.45 | 503,375 | +0.30(+2.96%) |
Mar 30, 2017 | 10.10 | 10.30 | 10.05 | 10.15 | 375,192 | +0.00(+0.00%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.05 | 10.15 | 149,008 | +0.00(+0.00%) |
Mar 28, 2017 | 10.15 | 10.30 | 10.10 | 10.15 | 156,117 | +0.05(+0.50%) |
Mar 27, 2017 | 10.00 | 10.16 | 10.00 | 10.10 | 179,203 | +0.05(+0.50%) |
Mar 24, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 73,830 | +0.00(+0.00%) |
Mar 23, 2017 | 10.00 | 10.10 | 9.950 | 10.05 | 74,314 | +0.00(+0.00%) |
Mar 22, 2017 | 10.15 | 10.25 | 9.950 | 10.05 | 81,785 | -0.05(-0.50%) |
Mar 21, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 84,787 | -0.05(-0.49%) |
Mar 20, 2017 | 10.25 | 10.25 | 10.05 | 10.15 | 66,537 | +0.00(+0.00%) |
Mar 17, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 154,833 | +0.10(+1.00%) |
Mar 16, 2017 | 9.900 | 10.05 | 9.750 | 10.05 | 71,078 | +0.10(+1.01%) |
Mar 15, 2017 | 9.800 | 10.05 | 9.700 | 9.950 | 96,968 | +0.20(+2.05%) |
Mar 14, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 69,619 | -0.25(-2.50%) |
Mar 13, 2017 | 10.00 | 10.10 | 9.750 | 10.00 | 75,806 | -0.05(-0.50%) |
Mar 10, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 54,205 | +0.00(+0.00%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 87,594 | +0.05(+0.50%) |
Mar 08, 2017 | 9.750 | 10.10 | 9.550 | 10.00 | 164,858 | +0.30(+3.09%) |
Mar 07, 2017 | 9.850 | 9.900 | 9.650 | 9.700 | 140,934 | -0.15(-1.52%) |
Mar 06, 2017 | 10.10 | 10.15 | 9.850 | 9.850 | 150,296 | -0.15(-1.50%) |
Mar 03, 2017 | 10.30 | 10.45 | 9.900 | 10.00 | 182,148 | -0.35(-3.38%) |
Mar 02, 2017 | 10.60 | 10.65 | 10.35 | 10.35 | 82,446 | -0.30(-2.82%) |
Mar 01, 2017 | 10.55 | 10.75 | 10.36 | 10.65 | 190,131 | +0.20(+1.91%) |
Feb 28, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 120,210 | -0.10(-0.95%) |
Feb 27, 2017 | 10.75 | 11.20 | 10.45 | 10.55 | 234,248 | -0.10(-0.94%) |
Feb 24, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 73,503 | +0.10(+0.95%) |
Feb 23, 2017 | 10.05 | 10.65 | 10.00 | 10.55 | 190,607 | +0.05(+0.48%) |
Feb 22, 2017 | 10.55 | 10.65 | 10.25 | 10.50 | 114,401 | -0.10(-0.94%) |
Feb 21, 2017 | 10.90 | 10.95 | 10.55 | 10.60 | 111,458 | -0.25(-2.30%) |
Feb 17, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 102,185 | -0.10(-0.92%) |
Feb 15, 2017 | 10.45 | 10.90 | 10.45 | 10.85 | 122,467 | +0.35(+3.33%) |
Feb 14, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 70,787 | -0.10(-0.94%) |
Feb 13, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 82,987 | -0.15(-1.40%) |
Feb 10, 2017 | 10.75 | 10.80 | 10.65 | 10.75 | 91,076 | +0.10(+0.94%) |
Feb 09, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 74,306 | +0.15(+1.43%) |
Feb 08, 2017 | 10.40 | 10.55 | 10.40 | 10.50 | 68,223 | +0.15(+1.45%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.35 | 10.35 | 71,364 | -0.15(-1.43%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.25 | 10.50 | 151,792 | -0.10(-0.94%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 123,662 | -0.10(-0.93%) |
Feb 02, 2017 | 10.80 | 10.85 | 10.35 | 10.70 | 119,190 | -0.10(-0.93%) |
Feb 01, 2017 | 10.95 | 11.25 | 10.80 | 10.80 | 179,157 | -0.10(-0.92%) |
Jan 31, 2017 | 10.30 | 11.00 | 10.10 | 10.90 | 308,052 | +0.65(+6.34%) |
Jan 30, 2017 | 10.35 | 10.55 | 10.11 | 10.25 | 254,503 | -0.10(-0.97%) |
Jan 27, 2017 | 10.00 | 10.40 | 9.900 | 10.35 | 129,069 | +0.45(+4.55%) |
Jan 26, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 92,591 | -0.10(-1.00%) |
Jan 25, 2017 | 10.15 | 10.30 | 9.875 | 10.00 | 129,470 | -0.10(-0.99%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.850 | 10.10 | 78,760 | +0.00(+0.00%) |
Jan 23, 2017 | 9.700 | 10.15 | 8.750 | 10.10 | 190,979 | +0.30(+3.06%) |
Jan 20, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 75,720 | -0.10(-1.01%) |
Jan 19, 2017 | 10.00 | 10.01 | 9.875 | 9.900 | 102,787 | -0.10(-1.00%) |
Jan 18, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 95,444 | -0.20(-1.96%) |
Jan 17, 2017 | 10.55 | 10.65 | 10.10 | 10.20 | 149,682 | -0.25(-2.39%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.45(+4.50%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.950 | 10.00 | 168,354 | -0.25(-2.44%) |
Jan 11, 2017 | 10.30 | 10.40 | 9.850 | 10.25 | 189,539 | +0.05(+0.49%) |
Jan 10, 2017 | 10.25 | 10.50 | 9.775 | 10.20 | 326,469 | -0.10(-0.97%) |
Jan 09, 2017 | 9.400 | 10.45 | 9.400 | 10.30 | 891,353 | +1.00(+10.75%) |
Jan 06, 2017 | 8.800 | 9.300 | 8.800 | 9.300 | 512,124 | +0.50(+5.68%) |
Jan 05, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 84,508 | -0.15(-1.68%) |
Jan 04, 2017 | 8.950 | 9.000 | 8.750 | 8.950 | 79,692 | +0.05(+0.56%) |
Jan 03, 2017 | 9.100 | 9.100 | 8.800 | 8.900 | 173,010 | -0.10(-1.11%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
Dec 29, 2016 | 8.550 | 9.050 | 8.350 | 8.950 | 241,701 | +0.45(+5.29%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.350 | 8.500 | 150,889 | +0.00(+0.00%) |
Dec 27, 2016 | 8.400 | 8.600 | 8.350 | 8.500 | 133,580 | +0.00(+0.00%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.600 | 8.750 | 8.500 | 8.550 | 79,939 | -0.10(-1.16%) |
Dec 21, 2016 | 8.750 | 8.750 | 8.550 | 8.650 | 104,592 | +0.00(+0.00%) |
Dec 20, 2016 | 8.650 | 8.700 | 8.600 | 8.650 | 84,252 | +0.10(+1.17%) |
Dec 19, 2016 | 8.750 | 8.825 | 8.550 | 8.550 | 78,200 | -0.25(-2.84%) |
Dec 16, 2016 | 8.850 | 9.100 | 8.750 | 8.800 | 228,135 | -0.05(-0.56%) |
Dec 15, 2016 | 8.750 | 8.900 | 8.600 | 8.850 | 120,362 | +0.15(+1.72%) |
Dec 14, 2016 | 8.800 | 8.950 | 8.650 | 8.700 | 82,403 | -0.20(-2.25%) |
Dec 13, 2016 | 8.450 | 8.925 | 8.250 | 8.900 | 139,816 | +0.50(+5.95%) |
Dec 12, 2016 | 8.200 | 8.550 | 8.150 | 8.400 | 141,792 | +0.15(+1.82%) |
Dec 09, 2016 | 8.400 | 8.550 | 8.225 | 8.250 | 153,846 | -0.10(-1.20%) |
Dec 08, 2016 | 8.350 | 8.550 | 8.300 | 8.350 | 201,167 | +0.00(+0.00%) |
Dec 07, 2016 | 8.425 | 8.425 | 8.200 | 8.350 | 142,142 | -0.10(-1.18%) |
Dec 06, 2016 | 8.450 | 8.500 | 8.250 | 8.450 | 69,710 | +0.05(+0.60%) |
Dec 05, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 112,006 | +0.30(+3.70%) |
Dec 02, 2016 | 8.200 | 8.400 | 8.050 | 8.100 | 85,070 | -0.10(-1.22%) |
Dec 01, 2016 | 8.400 | 8.500 | 8.050 | 8.200 | 269,315 | -0.15(-1.80%) |
Nov 30, 2016 | 8.550 | 8.550 | 8.300 | 8.350 | 133,799 | -0.10(-1.18%) |
Nov 29, 2016 | 8.550 | 8.625 | 8.300 | 8.450 | 158,291 | +0.00(+0.00%) |
Nov 28, 2016 | 8.750 | 8.900 | 8.450 | 8.450 | 268,807 | -0.35(-3.98%) |
Nov 25, 2016 | 8.800 | 8.900 | 8.750 | 8.800 | 111,646 | +0.05(+0.57%) |
Nov 23, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.10(+1.16%) | |
Nov 22, 2016 | 9.000 | 9.000 | 8.600 | 8.650 | 514,511 | +0.10(+1.17%) |
Nov 21, 2016 | 8.950 | 8.950 | 8.500 | 8.550 | 200,932 | -0.35(-3.93%) |
Nov 18, 2016 | 8.750 | 8.900 | 8.750 | 8.900 | 156,153 | +0.15(+1.71%) |
Nov 17, 2016 | 8.650 | 8.800 | 8.550 | 8.750 | 196,130 | +0.15(+1.74%) |
Nov 16, 2016 | 8.600 | 8.650 | 8.450 | 8.600 | 88,758 | +0.00(+0.00%) |
Nov 15, 2016 | 8.500 | 8.650 | 8.400 | 8.600 | 126,973 | +0.05(+0.58%) |
Nov 14, 2016 | 8.650 | 8.650 | 8.450 | 8.550 | 125,143 | +0.00(+0.00%) |
Nov 11, 2016 | 8.200 | 8.650 | 8.000 | 8.550 | 216,715 | +0.35(+4.27%) |
Nov 10, 2016 | 8.350 | 8.450 | 8.050 | 8.200 | 260,949 | +0.05(+0.61%) |
Nov 09, 2016 | 7.750 | 8.200 | 7.650 | 8.150 | 365,057 | +0.25(+3.16%) |
Nov 08, 2016 | 7.800 | 7.950 | 7.700 | 7.900 | 191,797 | +0.10(+1.28%) |
Nov 07, 2016 | 8.150 | 8.150 | 7.700 | 7.800 | 391,675 | -0.25(-3.11%) |
Nov 04, 2016 | 8.350 | 8.350 | 7.950 | 8.050 | 446,083 | -0.55(-6.40%) |
Nov 03, 2016 | 8.750 | 9.161 | 8.050 | 8.600 | 426,060 | -0.50(-5.49%) |
Nov 02, 2016 | 8.750 | 9.200 | 8.600 | 9.100 | 268,132 | +0.35(+4.00%) |
Nov 01, 2016 | 8.900 | 8.900 | 8.500 | 8.750 | 147,668 | -0.10(-1.13%) |
Oct 31, 2016 | 8.900 | 9.083 | 8.800 | 8.850 | 311,414 | -0.05(-0.56%) |
Oct 28, 2016 | 8.850 | 9.000 | 8.750 | 8.900 | 184,760 | +0.10(+1.14%) |
Oct 27, 2016 | 8.850 | 8.900 | 8.750 | 8.800 | 122,413 | +0.00(+0.00%) |
Oct 26, 2016 | 8.950 | 9.000 | 8.750 | 8.800 | 150,863 | -0.10(-1.12%) |
Oct 25, 2016 | 8.950 | 9.000 | 8.800 | 8.900 | 85,667 | -0.05(-0.56%) |
Oct 24, 2016 | 8.950 | 9.099 | 8.800 | 8.950 | 129,404 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.000 | 8.800 | 8.950 | 82,907 | +0.00(+0.00%) |
Oct 20, 2016 | 8.900 | 9.050 | 8.875 | 8.950 | 189,943 | +0.05(+0.56%) |
Oct 19, 2016 | 8.800 | 8.950 | 8.750 | 8.900 | 77,590 | +0.15(+1.71%) |
Oct 18, 2016 | 8.700 | 8.850 | 8.700 | 8.750 | 57,446 | +0.05(+0.57%) |
Oct 17, 2016 | 8.750 | 8.750 | 8.700 | 8.700 | 74,862 | -0.02(-0.23%) |
Oct 14, 2016 | 8.560 | 8.750 | 8.300 | 8.720 | 292,026 | +0.00(+0.00%) |
Oct 13, 2016 | 8.560 | 8.720 | 8.490 | 8.720 | 125,624 | +0.10(+1.16%) |
Oct 12, 2016 | 8.660 | 8.730 | 8.600 | 8.620 | 115,920 | -0.12(-1.37%) |
Oct 11, 2016 | 8.990 | 9.050 | 8.562 | 8.740 | 212,509 | -0.31(-3.43%) |
Oct 10, 2016 | 9.250 | 9.250 | 8.950 | 9.050 | 168,768 | -0.10(-1.09%) |
Oct 07, 2016 | 8.080 | 9.280 | 8.050 | 9.150 | 1,242,172 | +0.91(+11.04%) |
Oct 06, 2016 | 8.490 | 8.490 | 8.210 | 8.240 | 114,440 | -0.21(-2.49%) |
Oct 05, 2016 | 8.690 | 8.700 | 8.430 | 8.450 | 108,470 | -0.15(-1.74%) |
Oct 04, 2016 | 8.980 | 8.980 | 8.580 | 8.600 | 55,409 | -0.32(-3.59%) |
Oct 03, 2016 | 8.950 | 9.030 | 8.880 | 8.920 | 116,868 | -0.11(-1.22%) |
Sep 30, 2016 | 8.750 | 9.130 | 8.750 | 9.030 | 345,922 | +0.28(+3.20%) |
Sep 29, 2016 | 8.860 | 8.860 | 8.540 | 8.750 | 82,242 | -0.11(-1.24%) |
Sep 28, 2016 | 8.880 | 8.930 | 8.600 | 8.860 | 62,585 | +0.03(+0.34%) |
Sep 27, 2016 | 8.680 | 8.960 | 8.680 | 8.830 | 86,496 | +0.21(+2.44%) |
Sep 26, 2016 | 8.830 | 8.830 | 8.620 | 8.620 | 55,939 | -0.24(-2.71%) |
Sep 23, 2016 | 9.190 | 9.190 | 8.830 | 8.860 | 48,623 | -0.33(-3.59%) |
Sep 22, 2016 | 8.730 | 9.210 | 8.730 | 9.190 | 149,840 | +0.57(+6.61%) |
Sep 21, 2016 | 8.300 | 8.640 | 8.120 | 8.620 | 67,635 | +0.34(+4.11%) |
Sep 20, 2016 | 8.510 | 8.620 | 8.120 | 8.280 | 140,097 | -0.23(-2.70%) |
Sep 19, 2016 | 8.580 | 8.730 | 8.400 | 8.510 | 74,634 | -0.06(-0.70%) |
Sep 16, 2016 | 8.400 | 8.620 | 8.340 | 8.570 | 142,117 | +0.23(+2.76%) |
Sep 15, 2016 | 8.440 | 8.510 | 8.310 | 8.340 | 87,209 | +0.09(+1.09%) |
Sep 14, 2016 | 8.200 | 8.360 | 8.170 | 8.250 | 40,742 | +0.06(+0.73%) |
Sep 13, 2016 | 8.440 | 8.482 | 8.140 | 8.190 | 52,284 | -0.23(-2.73%) |
Sep 12, 2016 | 8.050 | 8.490 | 7.810 | 8.420 | 157,015 | +0.12(+1.45%) |
Sep 09, 2016 | 9.330 | 9.330 | 8.220 | 8.300 | 367,354 | -1.06(-11.32%) |
Sep 08, 2016 | 8.960 | 9.880 | 8.960 | 9.360 | 327,349 | +0.36(+4.00%) |
Sep 07, 2016 | 8.890 | 9.155 | 8.890 | 9.000 | 120,203 | +0.06(+0.67%) |
Sep 06, 2016 | 8.900 | 9.050 | 8.760 | 8.940 | 133,780 | +0.05(+0.56%) |
Sep 02, 2016 | 9.060 | 8.890 | 8.890 | 8.890 | 86,000 | -0.10(-1.11%) |
Sep 01, 2016 | 8.990 | 9.030 | 8.720 | 8.990 | 119,112 | -0.02(-0.22%) |
Aug 31, 2016 | 9.170 | 9.170 | 8.840 | 9.010 | 125,560 | -0.08(-0.88%) |
Aug 30, 2016 | 8.870 | 9.200 | 8.770 | 9.090 | 199,146 | +0.14(+1.56%) |
Aug 29, 2016 | 8.790 | 8.980 | 8.610 | 8.950 | 74,469 | +0.09(+1.02%) |
Aug 26, 2016 | 8.830 | 8.970 | 8.780 | 8.860 | 33,303 | +0.01(+0.11%) |
Aug 25, 2016 | 8.780 | 8.880 | 8.620 | 8.850 | 82,132 | +0.03(+0.34%) |
Aug 24, 2016 | 8.970 | 9.050 | 8.770 | 8.820 | 113,732 | -0.12(-1.34%) |
Aug 23, 2016 | 8.890 | 9.050 | 8.864 | 8.940 | 71,416 | +0.01(+0.11%) |
Aug 22, 2016 | 9.090 | 9.170 | 8.830 | 8.930 | 115,989 | -0.09(-1.00%) |
Aug 19, 2016 | 8.970 | 9.180 | 8.890 | 9.020 | 200,187 | +0.05(+0.56%) |
Aug 18, 2016 | 8.920 | 8.970 | 8.878 | 8.970 | 109,922 | +0.00(+0.00%) |
Aug 17, 2016 | 8.790 | 9.000 | 8.690 | 8.970 | 142,276 | +0.21(+2.40%) |
Aug 16, 2016 | 8.900 | 8.980 | 8.550 | 8.760 | 173,053 | -0.15(-1.68%) |
Aug 15, 2016 | 8.980 | 9.240 | 8.880 | 8.910 | 287,177 | -0.16(-1.76%) |
Aug 12, 2016 | 9.010 | 9.160 | 8.940 | 9.070 | 202,406 | +0.12(+1.34%) |
Aug 11, 2016 | 8.270 | 9.100 | 8.160 | 8.950 | 386,886 | +0.69(+8.35%) |
Aug 10, 2016 | 8.290 | 8.420 | 8.093 | 8.260 | 207,553 | -0.04(-0.48%) |
Aug 09, 2016 | 8.390 | 8.500 | 8.160 | 8.300 | 238,786 | -0.14(-1.66%) |
Aug 08, 2016 | 8.620 | 8.750 | 8.330 | 8.440 | 316,166 | -0.09(-1.06%) |
Aug 05, 2016 | 8.450 | 8.700 | 8.320 | 8.530 | 451,520 | +0.16(+1.91%) |
Aug 04, 2016 | 8.040 | 8.940 | 7.930 | 8.370 | 1,550,651 | +1.19(+16.57%) |
Aug 03, 2016 | 6.690 | 7.210 | 6.510 | 7.180 | 344,040 | +0.49(+7.32%) |
Aug 02, 2016 | 6.600 | 6.760 | 6.520 | 6.690 | 227,077 | +0.05(+0.75%) |
Aug 01, 2016 | 6.680 | 6.770 | 6.600 | 6.640 | 108,305 | -0.08(-1.19%) |
Jul 29, 2016 | 6.800 | 6.849 | 6.650 | 6.720 | 213,088 | +0.00(+0.00%) |
Jul 28, 2016 | 6.720 | 6.760 | 6.520 | 6.720 | 187,726 | +0.00(+0.00%) |
Jul 27, 2016 | 6.640 | 6.800 | 6.480 | 6.720 | 123,994 | +0.08(+1.20%) |
Jul 26, 2016 | 6.520 | 6.670 | 6.450 | 6.640 | 206,898 | +0.15(+2.31%) |
Jul 25, 2016 | 6.570 | 6.680 | 6.410 | 6.490 | 124,697 | -0.12(-1.82%) |
Jul 22, 2016 | 6.610 | 6.710 | 6.510 | 6.610 | 87,844 | -0.03(-0.45%) |
Jul 21, 2016 | 6.970 | 7.030 | 6.480 | 6.640 | 287,700 | -0.35(-5.01%) |
Jul 20, 2016 | 6.910 | 7.020 | 6.800 | 6.990 | 116,515 | +0.15(+2.19%) |
Jul 19, 2016 | 6.800 | 6.920 | 6.710 | 6.840 | 71,956 | -0.01(-0.15%) |
Jul 18, 2016 | 6.870 | 6.990 | 6.720 | 6.850 | 198,101 | -0.07(-1.01%) |
Jul 15, 2016 | 7.680 | 7.680 | 6.850 | 6.920 | 449,821 | -0.71(-9.31%) |
Jul 14, 2016 | 7.820 | 7.890 | 7.570 | 7.630 | 394,249 | -0.15(-1.93%) |
Jul 13, 2016 | 7.700 | 7.810 | 7.610 | 7.780 | 232,086 | +0.13(+1.70%) |
Jul 12, 2016 | 7.890 | 7.950 | 7.640 | 7.650 | 425,910 | -0.21(-2.67%) |
Jul 11, 2016 | 7.730 | 7.970 | 7.675 | 7.860 | 310,118 | +0.22(+2.88%) |
Jul 08, 2016 | 7.310 | 7.660 | 7.230 | 7.640 | 332,291 | +0.41(+5.67%) |
Jul 07, 2016 | 7.130 | 7.345 | 7.030 | 7.230 | 135,217 | +0.11(+1.54%) |
Jul 05, 2016 | 6.960 | 7.250 | 6.900 | 7.120 | 178,959 | +0.15(+2.15%) |
Jul 01, 2016 | 6.900 | 6.970 | 6.970 | 6.970 | 190,400 | +0.09(+1.31%) |
Jun 30, 2016 | 6.700 | 6.880 | 6.550 | 6.880 | 172,076 | +0.23(+3.46%) |
Jun 29, 2016 | 6.630 | 6.780 | 6.500 | 6.650 | 175,654 | +0.07(+1.06%) |
Jun 28, 2016 | 6.300 | 6.830 | 6.300 | 6.580 | 364,547 | +0.34(+5.45%) |
Jun 27, 2016 | 6.170 | 6.350 | 6.170 | 6.240 | 178,702 | +0.02(+0.32%) |
Jun 24, 2016 | 6.160 | 6.320 | 6.010 | 6.220 | 2,577,324 | -0.10(-1.58%) |
Jun 23, 2016 | 6.380 | 6.400 | 6.240 | 6.320 | 232,209 | +0.02(+0.32%) |
Jun 22, 2016 | 6.300 | 6.402 | 6.120 | 6.300 | 294,208 | +0.00(+0.00%) |
Jun 21, 2016 | 6.300 | 6.330 | 5.950 | 6.300 | 360,158 | +0.18(+2.94%) |
Jun 20, 2016 | 5.860 | 6.260 | 5.860 | 6.120 | 574,620 | +0.22(+3.73%) |
Jun 17, 2016 | 5.610 | 5.900 | 5.550 | 5.900 | 402,017 | +0.24(+4.24%) |
Jun 16, 2016 | 5.610 | 5.670 | 5.550 | 5.660 | 75,826 | +0.03(+0.53%) |
Jun 15, 2016 | 5.570 | 5.680 | 5.520 | 5.630 | 53,421 | +0.10(+1.81%) |
Jun 14, 2016 | 5.620 | 5.670 | 5.360 | 5.530 | 102,758 | -0.12(-2.12%) |
Jun 13, 2016 | 5.800 | 5.875 | 5.610 | 5.650 | 111,908 | -0.12(-2.08%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.730 | 5.770 | 57,595 | -0.07(-1.20%) |
Jun 09, 2016 | 5.820 | 5.870 | 5.810 | 5.840 | 61,205 | +0.02(+0.34%) |
Jun 08, 2016 | 5.810 | 5.890 | 5.750 | 5.820 | 81,591 | +0.04(+0.69%) |
Jun 07, 2016 | 5.800 | 5.880 | 5.760 | 5.780 | 72,593 | -0.05(-0.86%) |
Jun 06, 2016 | 5.810 | 5.890 | 5.710 | 5.830 | 77,959 | +0.11(+1.92%) |
Jun 03, 2016 | 5.780 | 5.800 | 5.670 | 5.720 | 105,554 | -0.03(-0.52%) |
Jun 02, 2016 | 5.660 | 5.750 | 5.660 | 5.750 | 46,804 | +0.02(+0.35%) |
Jun 01, 2016 | 5.550 | 5.750 | 5.510 | 5.730 | 56,805 | +0.17(+3.06%) |
May 31, 2016 | 5.600 | 5.687 | 5.500 | 5.560 | 36,131 | +0.00(+0.00%) |
May 27, 2016 | 5.460 | 5.560 | 5.560 | 5.560 | 54,300 | +0.11(+2.02%) |
May 26, 2016 | 5.370 | 5.500 | 5.350 | 5.450 | 27,322 | +0.05(+0.93%) |
May 25, 2016 | 5.420 | 5.530 | 5.303 | 5.400 | 88,251 | -0.05(-0.92%) |
May 24, 2016 | 5.440 | 5.490 | 5.380 | 5.450 | 53,460 | +0.00(+0.00%) |
May 23, 2016 | 5.450 | 5.470 | 5.370 | 5.450 | 33,121 | +0.00(+0.00%) |
May 20, 2016 | 5.290 | 5.500 | 5.250 | 5.450 | 46,043 | +0.21(+4.01%) |
May 19, 2016 | 5.370 | 5.420 | 5.230 | 5.240 | 82,188 | -0.13(-2.42%) |
May 18, 2016 | 5.280 | 5.400 | 5.262 | 5.370 | 142,618 | +0.09(+1.70%) |
May 17, 2016 | 5.440 | 5.460 | 5.260 | 5.280 | 113,918 | -0.15(-2.76%) |
May 16, 2016 | 5.360 | 5.480 | 5.271 | 5.430 | 87,587 | +0.11(+2.07%) |
May 13, 2016 | 5.450 | 5.540 | 5.270 | 5.320 | 154,187 | -0.17(-3.10%) |
May 12, 2016 | 5.676 | 5.680 | 5.420 | 5.490 | 98,088 | -0.19(-3.35%) |
May 11, 2016 | 5.700 | 5.760 | 5.630 | 5.680 | 36,340 | -0.01(-0.18%) |
May 10, 2016 | 5.790 | 5.845 | 5.600 | 5.690 | 64,632 | -0.12(-2.07%) |
May 09, 2016 | 5.590 | 5.890 | 5.460 | 5.810 | 117,394 | +0.16(+2.83%) |
May 06, 2016 | 5.680 | 5.800 | 5.570 | 5.650 | 44,623 | -0.01(-0.18%) |
May 05, 2016 | 5.720 | 5.950 | 5.560 | 5.660 | 126,759 | -0.09(-1.57%) |
May 04, 2016 | 5.720 | 5.850 | 5.610 | 5.750 | 100,437 | +0.07(+1.23%) |
May 03, 2016 | 5.720 | 5.741 | 5.500 | 5.680 | 102,893 | -0.04(-0.70%) |