Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.10 | 14.16 | 13.62 | 13.64 | 2,511,096 | -0.36(-2.57%) |
Apr 27, 2017 | 14.66 | 14.93 | 13.82 | 14.00 | 3,172,458 | -0.81(-5.47%) |
Apr 26, 2017 | 13.86 | 14.97 | 13.51 | 14.81 | 3,750,720 | +1.19(+8.74%) |
Apr 25, 2017 | 12.87 | 13.88 | 12.82 | 13.62 | 4,821,866 | +0.99(+7.84%) |
Apr 24, 2017 | 12.21 | 12.74 | 12.09 | 12.63 | 1,945,372 | +0.75(+6.31%) |
Apr 21, 2017 | 12.08 | 12.10 | 11.78 | 11.88 | 1,028,612 | -0.15(-1.25%) |
Apr 20, 2017 | 12.03 | 12.40 | 12.00 | 12.03 | 1,750,256 | +0.24(+2.04%) |
Apr 19, 2017 | 11.92 | 12.27 | 11.78 | 11.79 | 1,663,946 | -0.01(-0.08%) |
Apr 18, 2017 | 11.76 | 12.14 | 11.60 | 11.80 | 1,395,110 | -0.12(-1.01%) |
Apr 17, 2017 | 11.65 | 12.04 | 11.59 | 11.92 | 1,990,264 | +0.28(+2.41%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.62 | 11.64 | 2,669,173 | -0.42(-3.48%) |
Apr 12, 2017 | 13.18 | 13.20 | 12.04 | 12.06 | 2,622,676 | -1.32(-9.87%) |
Apr 11, 2017 | 12.93 | 13.49 | 12.74 | 13.38 | 2,031,411 | +0.45(+3.48%) |
Apr 10, 2017 | 12.83 | 12.93 | 12.69 | 12.93 | 1,096,188 | +0.10(+0.78%) |
Apr 07, 2017 | 12.72 | 13.08 | 12.46 | 12.83 | 2,366,071 | +0.10(+0.79%) |
Apr 06, 2017 | 12.59 | 12.86 | 12.28 | 12.73 | 1,984,009 | +0.21(+1.68%) |
Apr 05, 2017 | 12.83 | 13.12 | 12.30 | 12.52 | 2,519,503 | -0.12(-0.95%) |
Apr 04, 2017 | 12.49 | 12.88 | 12.39 | 12.64 | 1,212,147 | +0.17(+1.36%) |
Apr 03, 2017 | 12.74 | 12.94 | 12.26 | 12.47 | 1,323,027 | -0.22(-1.73%) |
Mar 31, 2017 | 12.54 | 12.80 | 12.24 | 12.69 | 1,911,582 | +0.06(+0.48%) |
Mar 30, 2017 | 12.43 | 12.72 | 12.38 | 12.63 | 2,540,083 | +0.23(+1.85%) |
Mar 29, 2017 | 12.38 | 12.63 | 12.21 | 12.40 | 1,324,141 | +0.00(+0.00%) |
Mar 28, 2017 | 12.17 | 12.53 | 11.96 | 12.40 | 1,814,581 | +0.22(+1.81%) |
Mar 27, 2017 | 11.48 | 12.21 | 11.26 | 12.18 | 3,106,864 | +0.38(+3.22%) |
Mar 24, 2017 | 12.08 | 12.17 | 11.74 | 11.80 | 1,617,446 | -0.20(-1.67%) |
Mar 23, 2017 | 12.16 | 12.29 | 11.85 | 12.00 | 1,325,508 | -0.22(-1.80%) |
Mar 22, 2017 | 11.92 | 12.33 | 11.87 | 12.22 | 1,615,829 | +0.27(+2.26%) |
Mar 21, 2017 | 12.52 | 12.67 | 11.90 | 11.95 | 2,612,143 | -0.46(-3.71%) |
Mar 20, 2017 | 12.05 | 12.47 | 11.91 | 12.41 | 2,563,661 | +0.30(+2.48%) |
Mar 17, 2017 | 12.64 | 12.70 | 12.00 | 12.11 | 3,394,449 | -0.55(-4.34%) |
Mar 16, 2017 | 13.05 | 13.43 | 12.56 | 12.66 | 1,922,190 | -0.17(-1.33%) |
Mar 15, 2017 | 12.36 | 12.87 | 12.07 | 12.83 | 2,538,368 | +0.70(+5.77%) |
Mar 14, 2017 | 12.23 | 12.34 | 11.70 | 12.13 | 3,704,807 | -0.30(-2.41%) |
Mar 13, 2017 | 12.56 | 12.79 | 12.39 | 12.43 | 2,325,639 | +0.06(+0.53%) |
Mar 10, 2017 | 12.80 | 13.07 | 12.20 | 12.37 | 3,195,163 | -0.05(-0.44%) |
Mar 09, 2017 | 12.99 | 13.10 | 12.27 | 12.42 | 3,501,177 | -0.69(-5.26%) |
Mar 08, 2017 | 13.33 | 13.51 | 13.05 | 13.11 | 1,807,290 | -0.25(-1.87%) |
Mar 07, 2017 | 13.87 | 14.20 | 13.35 | 13.36 | 1,680,652 | -0.51(-3.68%) |
Mar 06, 2017 | 14.25 | 14.43 | 13.77 | 13.87 | 2,253,609 | -0.48(-3.34%) |
Mar 03, 2017 | 14.72 | 14.75 | 13.90 | 14.35 | 3,435,598 | +0.03(+0.21%) |
Mar 02, 2017 | 15.29 | 15.34 | 14.30 | 14.32 | 2,895,687 | -1.07(-6.95%) |
Mar 01, 2017 | 14.50 | 15.61 | 14.50 | 15.39 | 3,211,253 | +1.30(+9.27%) |
Feb 28, 2017 | 13.45 | 14.13 | 13.37 | 14.09 | 3,589,957 | +0.08(+0.54%) |
Feb 27, 2017 | 13.42 | 14.08 | 13.42 | 14.01 | 3,789,204 | +0.52(+3.85%) |
Feb 24, 2017 | 13.04 | 14.85 | 12.77 | 13.49 | 4,597,475 | -0.09(-0.66%) |
Feb 23, 2017 | 14.56 | 14.85 | 13.54 | 13.58 | 2,768,208 | -0.90(-6.22%) |
Feb 22, 2017 | 15.01 | 15.22 | 14.33 | 14.48 | 2,277,988 | -0.77(-5.05%) |
Feb 21, 2017 | 15.28 | 15.54 | 15.18 | 15.25 | 1,654,724 | +0.00(+0.00%) |
Feb 17, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.32(-2.06%) | |
Feb 16, 2017 | 15.70 | 15.70 | 15.30 | 15.57 | 1,890,355 | -0.20(-1.27%) |
Feb 15, 2017 | 15.85 | 15.87 | 15.57 | 15.77 | 1,536,407 | -0.19(-1.19%) |
Feb 14, 2017 | 15.85 | 16.22 | 15.58 | 15.96 | 2,079,051 | +0.03(+0.19%) |
Feb 13, 2017 | 16.10 | 16.45 | 15.71 | 15.93 | 2,377,257 | +0.13(+0.82%) |
Feb 10, 2017 | 15.92 | 15.94 | 15.42 | 15.80 | 1,955,493 | +0.19(+1.22%) |
Feb 09, 2017 | 15.55 | 15.73 | 15.27 | 15.61 | 2,159,157 | +0.11(+0.71%) |
Feb 08, 2017 | 16.01 | 16.01 | 15.10 | 15.50 | 2,470,616 | -0.56(-3.49%) |
Feb 07, 2017 | 15.47 | 16.53 | 15.43 | 16.06 | 3,326,301 | +0.62(+4.02%) |
Feb 06, 2017 | 15.31 | 15.56 | 15.16 | 15.44 | 1,917,754 | +0.04(+0.26%) |
Feb 03, 2017 | 15.50 | 15.83 | 15.21 | 15.40 | 3,511,806 | -0.07(-0.45%) |
Feb 02, 2017 | 15.53 | 15.74 | 15.10 | 15.47 | 1,928,939 | +0.02(+0.13%) |
Feb 01, 2017 | 15.42 | 15.82 | 15.06 | 15.45 | 2,644,953 | +0.05(+0.32%) |
Jan 31, 2017 | 15.05 | 15.47 | 14.91 | 15.40 | 2,593,240 | +0.42(+2.80%) |
Jan 30, 2017 | 15.19 | 15.25 | 14.71 | 14.98 | 2,908,175 | -0.13(-0.86%) |
Jan 27, 2017 | 15.07 | 15.46 | 14.84 | 15.11 | 2,781,882 | +0.02(+0.13%) |
Jan 26, 2017 | 15.52 | 15.85 | 14.81 | 15.09 | 3,526,908 | -0.47(-3.02%) |
Jan 25, 2017 | 15.57 | 15.70 | 14.29 | 15.56 | 6,954,335 | -0.16(-1.02%) |
Jan 24, 2017 | 14.58 | 16.24 | 14.55 | 15.72 | 9,392,441 | +1.42(+9.89%) |
Jan 23, 2017 | 13.65 | 14.43 | 13.40 | 14.30 | 5,823,635 | +0.55(+4.04%) |
Jan 20, 2017 | 13.25 | 13.84 | 13.07 | 13.75 | 5,180,252 | +0.48(+3.62%) |
Jan 19, 2017 | 12.07 | 13.35 | 12.00 | 13.27 | 6,799,852 | +1.11(+9.13%) |
Jan 18, 2017 | 11.51 | 12.22 | 11.33 | 12.16 | 3,285,236 | +0.65(+5.65%) |
Jan 17, 2017 | 11.42 | 11.86 | 11.30 | 11.51 | 3,234,736 | -0.01(-0.09%) |
Jan 13, 2017 | 11.52 | 11.52 | 11.52 | 0 | +1.16(+11.20%) | |
Jan 12, 2017 | 9.520 | 10.39 | 9.520 | 10.36 | 5,378,956 | +1.38(+15.30%) |
Jan 11, 2017 | 8.970 | 9.100 | 8.730 | 8.985 | 2,556,212 | -0.03(-0.28%) |
Jan 10, 2017 | 8.670 | 9.190 | 8.560 | 9.010 | 3,532,675 | +0.48(+5.63%) |
Jan 09, 2017 | 8.900 | 8.980 | 8.460 | 8.530 | 1,945,147 | -0.45(-5.01%) |
Jan 06, 2017 | 9.240 | 9.390 | 8.970 | 8.980 | 1,084,742 | -0.30(-3.23%) |
Jan 05, 2017 | 9.080 | 9.450 | 8.950 | 9.280 | 1,873,577 | +0.17(+1.87%) |
Jan 04, 2017 | 8.580 | 9.120 | 8.505 | 9.110 | 2,008,258 | +0.55(+6.43%) |
Jan 03, 2017 | 8.730 | 8.800 | 8.390 | 8.560 | 1,302,702 | +0.00(+0.00%) |
Dec 30, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.35(-3.93%) | |
Dec 29, 2016 | 9.370 | 9.370 | 8.835 | 8.910 | 967,858 | -0.40(-4.30%) |
Dec 28, 2016 | 9.390 | 9.590 | 9.120 | 9.310 | 1,659,340 | -0.01(-0.11%) |
Dec 27, 2016 | 9.290 | 9.440 | 9.150 | 9.320 | 1,066,245 | +0.12(+1.30%) |
Dec 23, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.09(-0.97%) | |
Dec 22, 2016 | 9.540 | 9.770 | 9.190 | 9.290 | 1,791,464 | -0.33(-3.43%) |
Dec 21, 2016 | 9.420 | 9.695 | 9.310 | 9.620 | 1,693,377 | +0.11(+1.21%) |
Dec 20, 2016 | 8.570 | 9.600 | 8.510 | 9.505 | 3,218,548 | +1.02(+11.96%) |
Dec 19, 2016 | 8.630 | 8.760 | 8.420 | 8.490 | 1,524,477 | -0.17(-1.96%) |
Dec 16, 2016 | 8.880 | 9.080 | 8.450 | 8.660 | 8,676,870 | -0.20(-2.26%) |
Dec 15, 2016 | 9.050 | 9.180 | 8.725 | 8.860 | 1,732,779 | -0.29(-3.17%) |
Dec 14, 2016 | 9.280 | 9.530 | 9.130 | 9.150 | 1,096,918 | -0.18(-1.93%) |
Dec 13, 2016 | 9.550 | 9.750 | 9.090 | 9.330 | 2,108,319 | -0.20(-2.10%) |
Dec 12, 2016 | 9.870 | 10.36 | 9.470 | 9.530 | 1,812,034 | -0.24(-2.46%) |
Dec 09, 2016 | 9.550 | 9.850 | 9.410 | 9.770 | 1,566,321 | +0.25(+2.63%) |
Dec 08, 2016 | 9.870 | 10.05 | 9.340 | 9.520 | 2,111,495 | -0.25(-2.56%) |
Dec 07, 2016 | 9.800 | 9.970 | 9.720 | 9.770 | 1,288,776 | +0.05(+0.51%) |
Dec 06, 2016 | 9.610 | 9.830 | 9.550 | 9.720 | 1,742,335 | +0.03(+0.31%) |
Dec 05, 2016 | 9.390 | 9.780 | 9.340 | 9.690 | 1,801,391 | +0.44(+4.76%) |
Dec 02, 2016 | 9.230 | 9.470 | 9.100 | 9.250 | 1,687,269 | -0.03(-0.32%) |
Dec 01, 2016 | 9.280 | 9.361 | 9.050 | 9.280 | 1,694,199 | +0.06(+0.65%) |
Nov 30, 2016 | 9.360 | 9.740 | 9.150 | 9.220 | 2,514,681 | +0.03(+0.33%) |
Nov 29, 2016 | 9.480 | 9.530 | 9.100 | 9.190 | 2,167,466 | -0.67(-6.80%) |
Nov 28, 2016 | 10.44 | 10.55 | 9.830 | 9.860 | 1,618,576 | -0.59(-5.65%) |
Nov 25, 2016 | 10.33 | 10.54 | 10.26 | 10.45 | 692,603 | +0.09(+0.87%) |
Nov 23, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.23(-2.17%) | |
Nov 22, 2016 | 10.26 | 10.68 | 10.18 | 10.59 | 2,508,011 | +0.48(+4.75%) |
Nov 21, 2016 | 10.12 | 10.40 | 10.04 | 10.11 | 1,349,352 | +0.15(+1.51%) |
Nov 18, 2016 | 9.840 | 10.03 | 9.715 | 9.960 | 1,198,007 | +0.04(+0.40%) |
Nov 17, 2016 | 10.20 | 10.32 | 9.840 | 9.920 | 1,655,249 | -0.27(-2.65%) |
Nov 16, 2016 | 9.920 | 10.23 | 9.850 | 10.19 | 1,776,840 | +0.05(+0.49%) |
Nov 15, 2016 | 9.900 | 10.20 | 9.560 | 10.14 | 1,913,039 | +0.20(+2.01%) |
Nov 14, 2016 | 9.760 | 10.07 | 9.690 | 9.940 | 2,471,212 | +0.38(+3.97%) |
Nov 11, 2016 | 9.210 | 9.580 | 8.960 | 9.560 | 2,218,994 | +0.34(+3.69%) |
Nov 10, 2016 | 8.660 | 9.380 | 8.486 | 9.220 | 4,219,565 | +0.79(+9.37%) |
Nov 09, 2016 | 7.650 | 8.570 | 7.550 | 8.430 | 7,238,174 | +1.02(+13.77%) |
Nov 08, 2016 | 7.170 | 7.560 | 7.130 | 7.410 | 1,824,328 | +0.20(+2.77%) |
Nov 07, 2016 | 7.100 | 7.280 | 6.970 | 7.210 | 1,630,010 | +0.32(+4.64%) |
Nov 04, 2016 | 6.710 | 6.960 | 6.510 | 6.890 | 2,023,206 | +0.17(+2.53%) |
Nov 03, 2016 | 6.890 | 7.010 | 6.710 | 6.720 | 1,379,440 | -0.14(-2.04%) |
Nov 02, 2016 | 7.140 | 7.205 | 6.840 | 6.860 | 1,767,178 | -0.34(-4.72%) |
Nov 01, 2016 | 7.390 | 7.740 | 7.180 | 7.200 | 2,815,472 | -0.11(-1.50%) |
Oct 31, 2016 | 7.330 | 7.380 | 7.060 | 7.310 | 1,774,090 | -0.03(-0.41%) |
Oct 28, 2016 | 7.010 | 7.370 | 6.741 | 7.340 | 3,262,558 | -0.30(-3.93%) |
Oct 27, 2016 | 7.620 | 7.756 | 7.380 | 7.640 | 2,072,556 | +0.03(+0.39%) |
Oct 26, 2016 | 7.430 | 7.932 | 7.410 | 7.610 | 2,397,839 | +0.16(+2.15%) |
Oct 25, 2016 | 7.560 | 8.010 | 7.410 | 7.450 | 1,753,930 | +0.02(+0.27%) |
Oct 24, 2016 | 7.230 | 7.530 | 7.220 | 7.430 | 1,952,138 | +0.22(+3.05%) |
Oct 21, 2016 | 7.220 | 7.275 | 7.150 | 7.210 | 2,241,905 | -0.11(-1.50%) |
Oct 20, 2016 | 7.370 | 7.480 | 7.165 | 7.320 | 2,588,693 | -0.12(-1.61%) |
Oct 19, 2016 | 7.470 | 7.520 | 7.280 | 7.440 | 1,595,450 | +0.06(+0.81%) |
Oct 18, 2016 | 7.470 | 7.530 | 7.220 | 7.380 | 1,371,877 | +0.06(+0.82%) |
Oct 17, 2016 | 7.570 | 7.600 | 7.270 | 7.320 | 1,366,863 | -0.28(-3.68%) |
Oct 14, 2016 | 7.440 | 7.715 | 7.370 | 7.600 | 1,518,915 | +0.23(+3.12%) |
Oct 13, 2016 | 7.290 | 7.440 | 6.800 | 7.370 | 1,594,378 | -0.07(-0.94%) |
Oct 12, 2016 | 7.430 | 7.590 | 7.364 | 7.440 | 1,026,438 | -0.02(-0.27%) |
Oct 11, 2016 | 7.350 | 7.575 | 7.250 | 7.460 | 3,183,699 | -0.06(-0.80%) |
Oct 10, 2016 | 7.390 | 7.565 | 7.370 | 7.520 | 1,186,315 | +0.27(+3.72%) |
Oct 07, 2016 | 7.380 | 7.430 | 7.170 | 7.250 | 1,114,086 | -0.03(-0.41%) |
Oct 06, 2016 | 7.100 | 7.360 | 7.100 | 7.280 | 1,408,398 | +0.10(+1.39%) |
Oct 05, 2016 | 7.110 | 7.250 | 7.050 | 7.180 | 1,375,899 | +0.17(+2.43%) |
Oct 04, 2016 | 6.990 | 7.090 | 6.820 | 7.010 | 1,909,383 | +0.03(+0.43%) |
Oct 03, 2016 | 7.020 | 7.080 | 6.840 | 6.980 | 1,179,424 | +0.03(+0.43%) |
Sep 30, 2016 | 6.940 | 7.010 | 6.690 | 6.950 | 1,561,350 | +0.13(+1.91%) |
Sep 29, 2016 | 6.870 | 7.090 | 6.720 | 6.820 | 1,385,800 | -0.10(-1.45%) |
Sep 28, 2016 | 6.520 | 6.930 | 6.500 | 6.920 | 1,908,750 | +0.43(+6.63%) |
Sep 27, 2016 | 6.570 | 6.680 | 6.420 | 6.490 | 1,780,237 | -0.14(-2.11%) |
Sep 26, 2016 | 6.590 | 6.760 | 6.527 | 6.630 | 1,191,363 | +0.04(+0.61%) |
Sep 23, 2016 | 6.450 | 6.690 | 6.450 | 6.590 | 1,511,960 | +0.11(+1.70%) |
Sep 22, 2016 | 6.350 | 6.630 | 6.310 | 6.480 | 2,273,852 | +0.25(+4.01%) |
Sep 21, 2016 | 6.140 | 6.245 | 5.980 | 6.230 | 1,629,028 | +0.18(+2.98%) |
Sep 20, 2016 | 6.080 | 6.130 | 5.910 | 6.050 | 874,103 | +0.01(+0.17%) |
Sep 19, 2016 | 6.000 | 6.180 | 5.905 | 6.040 | 1,194,412 | +0.12(+2.03%) |
Sep 16, 2016 | 5.760 | 5.930 | 5.720 | 5.920 | 1,516,047 | +0.09(+1.54%) |
Sep 15, 2016 | 5.740 | 5.870 | 5.660 | 5.830 | 939,335 | +0.11(+1.92%) |
Sep 14, 2016 | 5.640 | 5.760 | 5.530 | 5.720 | 1,434,364 | +0.09(+1.60%) |
Sep 13, 2016 | 5.910 | 5.970 | 5.550 | 5.630 | 2,001,954 | -0.45(-7.40%) |
Sep 12, 2016 | 5.770 | 6.080 | 5.670 | 6.080 | 1,904,772 | +0.21(+3.58%) |
Sep 09, 2016 | 6.210 | 6.210 | 5.760 | 5.870 | 3,600,542 | -0.42(-6.68%) |
Sep 08, 2016 | 6.330 | 6.380 | 6.240 | 6.290 | 1,074,489 | -0.01(-0.16%) |
Sep 07, 2016 | 6.210 | 6.370 | 6.200 | 6.300 | 1,455,149 | +0.06(+0.96%) |
Sep 06, 2016 | 6.270 | 6.360 | 6.170 | 6.240 | 1,345,559 | +0.03(+0.48%) |
Sep 02, 2016 | 6.420 | 6.210 | 6.210 | 6.210 | 1,347,200 | -0.08(-1.27%) |
Sep 01, 2016 | 6.310 | 6.425 | 6.190 | 6.290 | 1,273,718 | +0.01(+0.16%) |
Aug 31, 2016 | 6.350 | 6.350 | 6.120 | 6.280 | 1,618,050 | -0.14(-2.18%) |
Aug 30, 2016 | 6.570 | 6.650 | 6.360 | 6.420 | 1,378,007 | -0.21(-3.17%) |
Aug 29, 2016 | 6.400 | 6.730 | 6.360 | 6.630 | 1,695,281 | +0.17(+2.63%) |
Aug 26, 2016 | 6.860 | 7.060 | 6.420 | 6.460 | 3,455,911 | -0.31(-4.58%) |
Aug 25, 2016 | 6.890 | 6.970 | 6.664 | 6.770 | 3,001,124 | -0.10(-1.46%) |
Aug 24, 2016 | 7.470 | 7.490 | 6.850 | 6.870 | 2,761,318 | -0.68(-9.01%) |
Aug 23, 2016 | 7.540 | 7.790 | 7.478 | 7.550 | 1,961,900 | +0.11(+1.48%) |
Aug 22, 2016 | 7.210 | 7.530 | 7.160 | 7.440 | 1,319,868 | +0.09(+1.22%) |
Aug 19, 2016 | 7.490 | 7.610 | 7.210 | 7.350 | 1,946,796 | -0.26(-3.42%) |
Aug 18, 2016 | 7.170 | 7.640 | 7.150 | 7.610 | 2,393,145 | +0.54(+7.64%) |
Aug 17, 2016 | 7.080 | 7.180 | 6.940 | 7.070 | 979,624 | -0.05(-0.70%) |
Aug 16, 2016 | 7.160 | 7.285 | 7.060 | 7.120 | 783,340 | +0.03(+0.42%) |
Aug 15, 2016 | 6.830 | 7.300 | 6.800 | 7.090 | 1,930,546 | +0.31(+4.57%) |
Aug 12, 2016 | 7.160 | 7.190 | 6.710 | 6.780 | 1,799,603 | -0.36(-5.04%) |
Aug 11, 2016 | 7.030 | 7.220 | 6.930 | 7.140 | 1,235,757 | +0.14(+2.00%) |
Aug 10, 2016 | 7.020 | 7.200 | 6.851 | 7.000 | 1,720,982 | +0.07(+1.01%) |
Aug 09, 2016 | 6.930 | 6.980 | 6.780 | 6.930 | 2,516,617 | -0.02(-0.29%) |
Aug 08, 2016 | 7.000 | 7.160 | 6.890 | 6.950 | 2,316,885 | +0.05(+0.72%) |
Aug 05, 2016 | 6.860 | 7.020 | 6.815 | 6.900 | 1,250,049 | +0.08(+1.17%) |
Aug 04, 2016 | 7.060 | 7.120 | 6.820 | 6.820 | 1,396,011 | -0.27(-3.81%) |
Aug 03, 2016 | 6.720 | 7.106 | 6.570 | 7.090 | 2,268,948 | +0.32(+4.73%) |
Aug 02, 2016 | 7.160 | 7.300 | 6.690 | 6.770 | 1,733,103 | -0.34(-4.78%) |
Aug 01, 2016 | 7.600 | 7.690 | 7.010 | 7.110 | 2,334,448 | -0.48(-6.32%) |
Jul 29, 2016 | 7.020 | 7.615 | 6.840 | 7.590 | 4,224,738 | +0.53(+7.51%) |
Jul 28, 2016 | 7.060 | 7.130 | 6.880 | 7.060 | 1,692,678 | -0.09(-1.26%) |
Jul 27, 2016 | 7.070 | 7.350 | 6.950 | 7.150 | 2,913,209 | +0.25(+3.62%) |
Jul 26, 2016 | 6.660 | 7.050 | 6.620 | 6.900 | 1,605,478 | +0.18(+2.68%) |
Jul 25, 2016 | 6.950 | 6.980 | 6.650 | 6.720 | 1,603,128 | -0.27(-3.86%) |
Jul 22, 2016 | 7.050 | 7.140 | 6.900 | 6.990 | 1,546,304 | -0.12(-1.69%) |
Jul 21, 2016 | 7.240 | 7.370 | 7.025 | 7.110 | 1,827,767 | -0.06(-0.84%) |
Jul 20, 2016 | 7.250 | 7.350 | 7.060 | 7.170 | 2,244,512 | -0.22(-2.98%) |
Jul 19, 2016 | 7.910 | 7.990 | 7.320 | 7.390 | 2,231,529 | -0.65(-8.08%) |
Jul 18, 2016 | 8.220 | 8.220 | 7.910 | 8.040 | 1,671,364 | -0.27(-3.25%) |
Jul 15, 2016 | 8.290 | 8.440 | 8.065 | 8.310 | 1,787,188 | +0.01(+0.12%) |
Jul 14, 2016 | 8.330 | 8.450 | 8.060 | 8.300 | 1,755,500 | +0.09(+1.10%) |
Jul 13, 2016 | 8.130 | 8.290 | 7.874 | 8.210 | 2,012,236 | +0.21(+2.63%) |
Jul 12, 2016 | 7.550 | 8.040 | 7.490 | 8.000 | 3,075,927 | +0.74(+10.19%) |
Jul 11, 2016 | 7.060 | 7.490 | 7.020 | 7.260 | 2,154,419 | +0.33(+4.76%) |
Jul 08, 2016 | 6.510 | 6.940 | 6.410 | 6.930 | 2,861,484 | +0.52(+8.11%) |
Jul 07, 2016 | 6.570 | 6.950 | 6.360 | 6.410 | 3,085,807 | -0.08(-1.23%) |
Jul 05, 2016 | 6.760 | 6.810 | 6.460 | 6.490 | 1,754,869 | -0.40(-5.81%) |
Jul 01, 2016 | 6.320 | 6.890 | 6.890 | 6.890 | 2,567,600 | +0.56(+8.85%) |
Jun 30, 2016 | 6.130 | 6.340 | 5.930 | 6.330 | 2,418,505 | +0.27(+4.46%) |
Jun 29, 2016 | 6.240 | 6.250 | 5.980 | 6.060 | 1,674,249 | -0.03(-0.49%) |
Jun 28, 2016 | 6.120 | 6.250 | 6.000 | 6.090 | 1,157,656 | +0.23(+4.01%) |
Jun 27, 2016 | 6.140 | 6.195 | 5.640 | 5.855 | 2,023,841 | -0.41(-6.62%) |
Jun 24, 2016 | 6.430 | 6.520 | 6.260 | 6.270 | 2,524,927 | -0.62(-9.00%) |
Jun 23, 2016 | 6.550 | 6.940 | 6.410 | 6.890 | 2,036,063 | +0.51(+7.99%) |
Jun 22, 2016 | 6.550 | 6.800 | 6.350 | 6.380 | 1,270,606 | -0.11(-1.69%) |
Jun 21, 2016 | 6.570 | 6.570 | 6.250 | 6.490 | 1,785,520 | -0.08(-1.22%) |
Jun 20, 2016 | 6.610 | 6.750 | 6.510 | 6.570 | 1,535,550 | +0.06(+0.92%) |
Jun 17, 2016 | 6.510 | 6.680 | 6.430 | 6.510 | 1,986,465 | +0.09(+1.40%) |
Jun 16, 2016 | 6.470 | 6.530 | 6.200 | 6.420 | 1,480,862 | -0.12(-1.83%) |
Jun 15, 2016 | 6.300 | 6.855 | 6.300 | 6.540 | 2,426,921 | +0.32(+5.14%) |
Jun 14, 2016 | 6.340 | 6.580 | 6.210 | 6.220 | 2,134,087 | -0.17(-2.66%) |
Jun 13, 2016 | 6.490 | 6.600 | 6.250 | 6.390 | 2,433,034 | -0.17(-2.59%) |
Jun 10, 2016 | 6.650 | 6.730 | 6.470 | 6.560 | 1,347,132 | -0.28(-4.09%) |
Jun 09, 2016 | 7.140 | 7.290 | 6.750 | 6.840 | 2,334,479 | -0.45(-6.17%) |
Jun 08, 2016 | 7.460 | 7.650 | 7.250 | 7.290 | 1,532,873 | +0.04(+0.55%) |
Jun 07, 2016 | 7.160 | 7.345 | 7.010 | 7.250 | 1,216,202 | +0.07(+0.97%) |
Jun 06, 2016 | 6.830 | 7.190 | 6.830 | 7.180 | 2,159,086 | +0.41(+6.06%) |
Jun 03, 2016 | 6.540 | 6.815 | 6.480 | 6.770 | 1,437,610 | +0.32(+4.96%) |
Jun 02, 2016 | 6.170 | 6.515 | 6.170 | 6.450 | 1,449,591 | +0.21(+3.37%) |
Jun 01, 2016 | 6.360 | 6.450 | 6.150 | 6.240 | 2,211,056 | -0.22(-3.41%) |
May 31, 2016 | 6.630 | 6.870 | 6.370 | 6.460 | 2,222,379 | -0.14(-2.12%) |
May 27, 2016 | 6.570 | 6.600 | 6.600 | 6.600 | 1,448,100 | +0.02(+0.30%) |
May 26, 2016 | 6.980 | 7.070 | 6.475 | 6.580 | 1,660,878 | -0.23(-3.38%) |
May 25, 2016 | 6.750 | 6.960 | 6.700 | 6.810 | 1,645,818 | +0.14(+2.10%) |
May 24, 2016 | 6.560 | 6.720 | 6.480 | 6.670 | 1,584,144 | +0.16(+2.46%) |
May 23, 2016 | 6.310 | 6.600 | 6.250 | 6.510 | 1,599,592 | +0.15(+2.36%) |
May 20, 2016 | 6.480 | 6.630 | 6.270 | 6.360 | 1,505,385 | -0.06(-0.93%) |
May 19, 2016 | 6.220 | 6.500 | 6.100 | 6.420 | 1,874,125 | +0.09(+1.42%) |
May 18, 2016 | 6.670 | 6.770 | 6.270 | 6.330 | 2,420,873 | -0.46(-6.77%) |
May 17, 2016 | 6.610 | 6.890 | 6.440 | 6.790 | 2,551,829 | +0.22(+3.35%) |
May 16, 2016 | 6.690 | 6.980 | 6.570 | 6.570 | 1,582,951 | +0.03(+0.46%) |
May 13, 2016 | 6.720 | 6.920 | 6.540 | 6.540 | 1,268,509 | -0.23(-3.40%) |
May 12, 2016 | 7.050 | 7.160 | 6.600 | 6.770 | 2,061,185 | -0.20(-2.87%) |
May 11, 2016 | 7.000 | 7.220 | 6.725 | 6.970 | 1,882,705 | +0.04(+0.50%) |
May 10, 2016 | 6.860 | 6.960 | 6.730 | 6.935 | 1,229,425 | +0.17(+2.44%) |
May 09, 2016 | 7.390 | 7.450 | 6.760 | 6.770 | 2,714,323 | -0.88(-11.50%) |
May 06, 2016 | 7.400 | 7.900 | 7.295 | 7.650 | 1,984,651 | +0.17(+2.27%) |
May 05, 2016 | 7.830 | 7.990 | 7.460 | 7.480 | 2,927,494 | -0.26(-3.36%) |
May 04, 2016 | 7.740 | 8.205 | 7.650 | 7.740 | 1,583,128 | -0.11(-1.40%) |
May 03, 2016 | 8.340 | 8.340 | 7.760 | 7.850 | 3,135,520 | -0.59(-6.99%) |