Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.970 | 8.400 | 7.800 | 7.980 | 202,535 | -0.05(-0.62%) |
Apr 27, 2017 | 8.150 | 8.250 | 8.020 | 8.030 | 37,062 | -0.11(-1.35%) |
Apr 26, 2017 | 7.970 | 8.290 | 7.810 | 8.140 | 60,604 | +0.13(+1.62%) |
Apr 25, 2017 | 7.890 | 8.060 | 7.850 | 8.010 | 46,211 | +0.13(+1.65%) |
Apr 24, 2017 | 7.880 | 8.170 | 7.770 | 7.880 | 78,323 | +0.01(+0.13%) |
Apr 21, 2017 | 7.880 | 8.010 | 7.820 | 7.870 | 31,691 | -0.03(-0.38%) |
Apr 20, 2017 | 8.050 | 8.050 | 7.760 | 7.900 | 73,984 | -0.09(-1.13%) |
Apr 19, 2017 | 7.960 | 8.350 | 7.800 | 7.990 | 111,348 | +0.03(+0.38%) |
Apr 18, 2017 | 7.950 | 8.010 | 7.810 | 7.960 | 87,110 | -0.04(-0.50%) |
Apr 17, 2017 | 7.900 | 8.190 | 7.900 | 8.000 | 54,672 | -0.21(-2.56%) |
Apr 13, 2017 | 8.190 | 8.370 | 8.160 | 8.210 | 57,317 | -0.03(-0.36%) |
Apr 12, 2017 | 8.160 | 8.360 | 8.100 | 8.240 | 71,160 | +0.06(+0.73%) |
Apr 11, 2017 | 8.290 | 8.520 | 8.060 | 8.180 | 89,444 | -0.11(-1.33%) |
Apr 10, 2017 | 8.170 | 8.394 | 8.170 | 8.290 | 86,232 | +0.02(+0.24%) |
Apr 07, 2017 | 8.100 | 8.300 | 7.930 | 8.270 | 139,783 | +0.21(+2.61%) |
Apr 06, 2017 | 7.920 | 8.150 | 7.760 | 8.060 | 204,532 | +0.14(+1.77%) |
Apr 05, 2017 | 8.170 | 8.270 | 7.850 | 7.920 | 142,526 | -0.17(-2.10%) |
Apr 04, 2017 | 8.160 | 8.509 | 8.010 | 8.090 | 169,293 | -0.12(-1.46%) |
Apr 03, 2017 | 8.740 | 8.940 | 8.140 | 8.210 | 196,404 | -0.53(-6.06%) |
Mar 31, 2017 | 7.860 | 8.820 | 7.700 | 8.740 | 406,292 | +0.86(+10.91%) |
Mar 30, 2017 | 7.850 | 8.010 | 7.620 | 7.880 | 152,946 | +0.01(+0.13%) |
Mar 29, 2017 | 7.910 | 8.120 | 7.820 | 7.870 | 121,333 | -0.01(-0.13%) |
Mar 28, 2017 | 7.880 | 7.960 | 7.680 | 7.880 | 105,423 | -0.02(-0.25%) |
Mar 27, 2017 | 7.930 | 7.990 | 7.644 | 7.900 | 121,790 | -0.06(-0.75%) |
Mar 24, 2017 | 7.920 | 8.115 | 7.870 | 7.960 | 176,552 | +0.03(+0.38%) |
Mar 23, 2017 | 7.600 | 8.010 | 7.600 | 7.930 | 106,924 | +0.38(+5.03%) |
Mar 22, 2017 | 7.640 | 7.850 | 7.350 | 7.550 | 238,888 | -0.09(-1.18%) |
Mar 21, 2017 | 7.930 | 8.040 | 7.580 | 7.640 | 187,620 | -0.33(-4.14%) |
Mar 20, 2017 | 8.020 | 8.150 | 7.830 | 7.970 | 75,179 | -0.10(-1.24%) |
Mar 17, 2017 | 7.970 | 8.140 | 7.831 | 8.070 | 256,127 | +0.10(+1.25%) |
Mar 16, 2017 | 8.050 | 8.110 | 7.800 | 7.970 | 139,730 | -0.02(-0.25%) |
Mar 15, 2017 | 8.030 | 8.050 | 7.890 | 7.990 | 105,138 | -0.04(-0.50%) |
Mar 14, 2017 | 8.260 | 8.260 | 7.727 | 8.030 | 157,558 | -0.18(-2.19%) |
Mar 13, 2017 | 7.830 | 8.880 | 7.830 | 8.210 | 442,598 | +0.37(+4.72%) |
Mar 10, 2017 | 8.080 | 8.190 | 7.780 | 7.840 | 185,990 | -0.05(-0.63%) |
Mar 09, 2017 | 8.000 | 8.200 | 7.800 | 7.890 | 377,924 | -0.03(-0.38%) |
Mar 08, 2017 | 8.000 | 8.600 | 7.840 | 7.920 | 426,573 | +0.12(+1.54%) |
Mar 07, 2017 | 7.800 | 7.910 | 7.500 | 7.800 | 102,725 | +0.20(+2.63%) |
Mar 06, 2017 | 7.630 | 7.750 | 7.400 | 7.600 | 85,895 | -0.03(-0.39%) |
Mar 03, 2017 | 7.530 | 7.800 | 7.530 | 7.630 | 32,524 | +0.13(+1.73%) |
Mar 02, 2017 | 7.760 | 7.840 | 7.450 | 7.500 | 53,543 | -0.04(-0.53%) |
Mar 01, 2017 | 7.910 | 7.990 | 7.530 | 7.540 | 63,471 | -0.26(-3.33%) |
Feb 28, 2017 | 7.880 | 7.880 | 7.614 | 7.800 | 37,325 | -0.04(-0.51%) |
Feb 27, 2017 | 7.340 | 7.940 | 7.340 | 7.840 | 87,105 | +0.53(+7.25%) |
Feb 24, 2017 | 7.450 | 7.500 | 7.030 | 7.310 | 118,679 | -0.12(-1.62%) |
Feb 23, 2017 | 7.440 | 7.500 | 7.340 | 7.430 | 46,867 | +0.02(+0.27%) |
Feb 22, 2017 | 7.660 | 7.660 | 7.320 | 7.410 | 82,429 | -0.31(-4.02%) |
Feb 21, 2017 | 7.760 | 7.820 | 7.600 | 7.720 | 65,903 | -0.07(-0.90%) |
Feb 17, 2017 | 7.790 | 7.790 | 7.790 | 0 | -0.04(-0.51%) | |
Feb 16, 2017 | 7.920 | 7.920 | 7.784 | 7.830 | 31,786 | -0.08(-1.01%) |
Feb 15, 2017 | 7.990 | 7.990 | 7.770 | 7.910 | 61,711 | -0.06(-0.75%) |
Feb 14, 2017 | 8.010 | 8.010 | 7.890 | 7.970 | 27,823 | -0.03(-0.38%) |
Feb 13, 2017 | 8.200 | 8.210 | 7.720 | 8.000 | 91,110 | -0.18(-2.20%) |
Feb 10, 2017 | 8.180 | 8.290 | 8.000 | 8.180 | 49,727 | +0.00(+0.00%) |
Feb 09, 2017 | 8.110 | 8.250 | 8.060 | 8.180 | 30,961 | +0.13(+1.61%) |
Feb 08, 2017 | 8.200 | 8.220 | 7.929 | 8.050 | 81,581 | -0.13(-1.59%) |
Feb 07, 2017 | 8.020 | 8.340 | 7.940 | 8.180 | 127,399 | +0.19(+2.38%) |
Feb 06, 2017 | 7.840 | 8.060 | 7.731 | 7.990 | 62,032 | +0.15(+1.91%) |
Feb 03, 2017 | 7.630 | 7.900 | 7.630 | 7.840 | 42,186 | +0.26(+3.43%) |
Feb 02, 2017 | 7.670 | 7.750 | 7.550 | 7.580 | 38,859 | -0.09(-1.17%) |
Feb 01, 2017 | 7.460 | 7.740 | 7.420 | 7.670 | 86,042 | +0.26(+3.51%) |
Jan 31, 2017 | 7.190 | 7.470 | 7.050 | 7.410 | 114,317 | +0.20(+2.77%) |
Jan 30, 2017 | 7.310 | 7.420 | 7.110 | 7.210 | 85,163 | -0.10(-1.37%) |
Jan 27, 2017 | 7.090 | 7.350 | 7.000 | 7.310 | 123,039 | +0.25(+3.54%) |
Jan 26, 2017 | 7.070 | 7.280 | 6.970 | 7.060 | 67,474 | -0.01(-0.14%) |
Jan 25, 2017 | 6.970 | 7.195 | 6.970 | 7.070 | 67,062 | +0.11(+1.58%) |
Jan 24, 2017 | 7.040 | 7.040 | 6.800 | 6.960 | 91,859 | -0.11(-1.56%) |
Jan 23, 2017 | 7.150 | 7.150 | 6.930 | 7.070 | 102,554 | -0.05(-0.70%) |
Jan 20, 2017 | 7.130 | 7.265 | 7.010 | 7.120 | 94,050 | -0.01(-0.14%) |
Jan 19, 2017 | 7.320 | 7.380 | 7.020 | 7.130 | 236,142 | -0.20(-2.73%) |
Jan 18, 2017 | 7.070 | 7.390 | 7.000 | 7.330 | 63,494 | +0.23(+3.24%) |
Jan 17, 2017 | 7.400 | 7.400 | 7.040 | 7.100 | 94,850 | -0.40(-5.33%) |
Jan 13, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
Jan 12, 2017 | 7.930 | 7.977 | 7.460 | 7.490 | 85,582 | -0.38(-4.83%) |
Jan 11, 2017 | 8.000 | 8.120 | 7.650 | 7.870 | 145,661 | -0.16(-1.99%) |
Jan 10, 2017 | 8.290 | 8.290 | 7.960 | 8.030 | 75,249 | -0.27(-3.25%) |
Jan 09, 2017 | 8.140 | 8.360 | 7.960 | 8.300 | 107,871 | +0.21(+2.60%) |
Jan 06, 2017 | 8.230 | 8.390 | 7.830 | 8.090 | 106,609 | -0.15(-1.82%) |
Jan 05, 2017 | 8.460 | 8.460 | 8.100 | 8.240 | 100,666 | -0.18(-2.14%) |
Jan 04, 2017 | 8.230 | 8.500 | 8.180 | 8.420 | 148,437 | +0.19(+2.31%) |
Jan 03, 2017 | 8.010 | 8.440 | 7.740 | 8.230 | 171,110 | +0.17(+2.11%) |
Dec 30, 2016 | 8.060 | 8.060 | 8.060 | 0 | -0.19(-2.30%) | |
Dec 29, 2016 | 8.190 | 8.449 | 8.020 | 8.250 | 156,027 | +0.09(+1.10%) |
Dec 28, 2016 | 7.350 | 8.300 | 7.330 | 8.160 | 182,267 | +0.75(+10.12%) |
Dec 27, 2016 | 7.460 | 7.590 | 7.170 | 7.410 | 289,533 | -0.01(-0.13%) |
Dec 23, 2016 | 7.420 | 7.420 | 7.420 | 0 | -0.50(-6.31%) | |
Dec 22, 2016 | 7.930 | 8.100 | 7.700 | 7.920 | 230,777 | -0.08(-1.00%) |
Dec 21, 2016 | 7.520 | 8.118 | 7.400 | 8.000 | 247,107 | +0.51(+6.81%) |
Dec 20, 2016 | 7.330 | 7.589 | 7.250 | 7.490 | 164,481 | +0.34(+4.76%) |
Dec 19, 2016 | 7.240 | 7.650 | 7.080 | 7.150 | 258,875 | +0.31(+4.53%) |
Dec 16, 2016 | 6.470 | 6.960 | 6.450 | 6.840 | 206,767 | +0.32(+4.91%) |
Dec 15, 2016 | 6.870 | 6.870 | 6.370 | 6.520 | 155,488 | -0.37(-5.37%) |
Dec 14, 2016 | 6.800 | 7.110 | 6.600 | 6.890 | 248,294 | +0.09(+1.32%) |
Dec 13, 2016 | 5.910 | 6.990 | 5.890 | 6.800 | 1,535,221 | +0.58(+9.32%) |
Dec 12, 2016 | 6.620 | 6.685 | 6.100 | 6.220 | 211,120 | -0.45(-6.75%) |
Dec 09, 2016 | 6.640 | 7.070 | 6.640 | 6.670 | 100,571 | +0.06(+0.91%) |
Dec 08, 2016 | 6.500 | 6.750 | 6.130 | 6.610 | 321,029 | -0.38(-5.44%) |
Dec 07, 2016 | 7.140 | 7.230 | 6.710 | 6.990 | 217,461 | -0.21(-2.92%) |
Dec 06, 2016 | 7.350 | 7.490 | 7.200 | 7.200 | 73,010 | -0.10(-1.37%) |
Dec 05, 2016 | 7.320 | 7.500 | 7.091 | 7.300 | 104,629 | -0.06(-0.82%) |
Dec 02, 2016 | 6.430 | 7.588 | 6.430 | 7.360 | 456,097 | +0.88(+13.58%) |
Dec 01, 2016 | 8.000 | 8.024 | 6.330 | 6.480 | 515,437 | -1.52(-19.00%) |
Nov 30, 2016 | 8.640 | 8.700 | 7.920 | 8.000 | 298,581 | -0.71(-8.15%) |
Nov 29, 2016 | 9.480 | 9.562 | 8.560 | 8.710 | 632,223 | -0.59(-6.34%) |
Nov 28, 2016 | 8.920 | 10.17 | 8.631 | 9.300 | 4,702,181 | +1.54(+19.85%) |
Nov 25, 2016 | 7.990 | 8.000 | 7.670 | 7.760 | 35,513 | -0.23(-2.88%) |
Nov 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | -0.09(-1.11%) | |
Nov 22, 2016 | 8.520 | 8.600 | 8.060 | 8.080 | 52,237 | -0.45(-5.28%) |
Nov 21, 2016 | 8.530 | 8.630 | 8.360 | 8.530 | 58,888 | -0.04(-0.47%) |
Nov 18, 2016 | 8.780 | 8.840 | 8.370 | 8.570 | 124,127 | -0.14(-1.61%) |
Nov 17, 2016 | 8.240 | 8.710 | 8.200 | 8.710 | 57,661 | +0.47(+5.70%) |
Nov 16, 2016 | 7.800 | 8.290 | 7.750 | 8.240 | 226,506 | +0.39(+4.97%) |
Nov 15, 2016 | 7.890 | 8.060 | 7.600 | 7.850 | 107,390 | -0.10(-1.26%) |
Nov 14, 2016 | 8.400 | 8.400 | 7.700 | 7.950 | 97,331 | -0.09(-1.12%) |
Nov 11, 2016 | 7.630 | 8.111 | 7.530 | 8.040 | 156,057 | +0.53(+7.06%) |
Nov 10, 2016 | 7.490 | 7.700 | 7.350 | 7.510 | 103,022 | +0.23(+3.16%) |
Nov 09, 2016 | 7.200 | 7.500 | 7.031 | 7.280 | 170,112 | +0.14(+1.96%) |
Nov 08, 2016 | 6.990 | 7.160 | 6.960 | 7.140 | 32,486 | +0.20(+2.88%) |
Nov 07, 2016 | 6.940 | 7.191 | 6.889 | 6.940 | 30,986 | +0.02(+0.29%) |
Nov 04, 2016 | 6.940 | 7.040 | 6.900 | 6.920 | 22,254 | -0.04(-0.57%) |
Nov 03, 2016 | 6.990 | 7.020 | 6.900 | 6.960 | 28,957 | -0.04(-0.57%) |
Nov 02, 2016 | 7.100 | 7.190 | 7.000 | 7.000 | 21,643 | -0.12(-1.69%) |
Nov 01, 2016 | 7.010 | 7.250 | 7.010 | 7.120 | 18,582 | +0.07(+0.99%) |
Oct 31, 2016 | 7.130 | 7.289 | 7.025 | 7.050 | 21,598 | -0.07(-0.98%) |
Oct 28, 2016 | 7.110 | 7.240 | 7.000 | 7.120 | 34,868 | +0.03(+0.42%) |
Oct 27, 2016 | 7.110 | 7.370 | 7.070 | 7.090 | 29,293 | -0.06(-0.84%) |
Oct 26, 2016 | 7.330 | 7.340 | 7.000 | 7.150 | 42,310 | -0.23(-3.12%) |
Oct 25, 2016 | 7.520 | 7.590 | 7.370 | 7.380 | 82,387 | -0.20(-2.64%) |
Oct 24, 2016 | 7.600 | 7.720 | 7.456 | 7.580 | 50,058 | -0.03(-0.39%) |
Oct 21, 2016 | 7.390 | 7.780 | 7.310 | 7.610 | 63,997 | +0.27(+3.68%) |
Oct 20, 2016 | 7.430 | 7.640 | 7.141 | 7.340 | 146,686 | -0.05(-0.68%) |
Oct 19, 2016 | 7.830 | 7.850 | 7.270 | 7.390 | 56,658 | -0.42(-5.38%) |
Oct 18, 2016 | 8.000 | 8.140 | 7.730 | 7.810 | 58,487 | -0.21(-2.62%) |
Oct 17, 2016 | 7.900 | 8.060 | 7.610 | 8.020 | 50,431 | +0.16(+2.04%) |
Oct 14, 2016 | 8.000 | 8.040 | 7.690 | 7.860 | 36,546 | -0.12(-1.50%) |
Oct 13, 2016 | 7.780 | 8.120 | 7.780 | 7.980 | 48,504 | +0.11(+1.40%) |
Oct 12, 2016 | 8.310 | 8.310 | 7.800 | 7.870 | 66,443 | -0.40(-4.84%) |
Oct 11, 2016 | 8.480 | 8.485 | 8.010 | 8.270 | 151,699 | -0.20(-2.36%) |
Oct 10, 2016 | 8.210 | 8.619 | 8.210 | 8.470 | 139,232 | +0.30(+3.67%) |
Oct 07, 2016 | 8.150 | 8.310 | 8.070 | 8.170 | 69,054 | +0.01(+0.12%) |
Oct 06, 2016 | 8.610 | 8.610 | 8.160 | 8.160 | 68,933 | -0.46(-5.34%) |
Oct 05, 2016 | 8.690 | 8.755 | 8.580 | 8.620 | 69,325 | +0.00(+0.00%) |
Oct 04, 2016 | 9.000 | 9.000 | 8.510 | 8.620 | 57,103 | -0.12(-1.37%) |
Oct 03, 2016 | 8.920 | 9.030 | 8.720 | 8.740 | 71,906 | -0.10(-1.13%) |
Sep 30, 2016 | 8.940 | 8.940 | 8.522 | 8.840 | 35,349 | -0.08(-0.90%) |
Sep 29, 2016 | 9.040 | 9.050 | 8.810 | 8.920 | 35,659 | -0.08(-0.89%) |
Sep 28, 2016 | 9.050 | 9.110 | 8.990 | 9.000 | 26,873 | -0.01(-0.11%) |
Sep 27, 2016 | 9.270 | 9.300 | 8.901 | 9.010 | 36,009 | -0.24(-2.59%) |
Sep 26, 2016 | 9.200 | 9.295 | 9.150 | 9.250 | 21,195 | +0.05(+0.54%) |
Sep 23, 2016 | 9.200 | 9.200 | 9.148 | 9.200 | 27,895 | +0.02(+0.22%) |
Sep 22, 2016 | 9.450 | 9.450 | 9.160 | 9.180 | 23,326 | -0.16(-1.71%) |
Sep 21, 2016 | 9.240 | 9.340 | 9.150 | 9.340 | 31,173 | +0.18(+1.97%) |
Sep 20, 2016 | 9.250 | 9.300 | 9.100 | 9.160 | 82,098 | +0.00(+0.00%) |
Sep 19, 2016 | 9.660 | 9.660 | 9.110 | 9.160 | 99,478 | -0.34(-3.58%) |
Sep 16, 2016 | 9.510 | 9.600 | 9.460 | 9.500 | 53,177 | +0.19(+2.04%) |
Sep 15, 2016 | 9.380 | 9.450 | 9.230 | 9.310 | 21,391 | -0.09(-0.96%) |
Sep 14, 2016 | 9.490 | 9.588 | 9.352 | 9.400 | 7,566 | +0.06(+0.64%) |
Sep 13, 2016 | 9.581 | 9.610 | 9.300 | 9.340 | 19,127 | -0.28(-2.91%) |
Sep 12, 2016 | 9.650 | 9.750 | 9.540 | 9.620 | 15,980 | -0.02(-0.21%) |
Sep 09, 2016 | 9.950 | 9.950 | 9.595 | 9.640 | 23,330 | -0.25(-2.53%) |
Sep 08, 2016 | 9.860 | 9.950 | 9.670 | 9.890 | 32,547 | +0.03(+0.30%) |
Sep 07, 2016 | 9.950 | 9.950 | 9.650 | 9.860 | 37,274 | -0.03(-0.30%) |
Sep 06, 2016 | 9.630 | 9.990 | 9.630 | 9.890 | 73,532 | +0.43(+4.55%) |
Sep 02, 2016 | 9.600 | 9.460 | 9.460 | 9.460 | 63,900 | +0.00(+0.00%) |
Sep 01, 2016 | 9.527 | 9.750 | 9.310 | 9.460 | 60,834 | -0.05(-0.53%) |
Aug 31, 2016 | 9.300 | 9.629 | 9.110 | 9.510 | 23,727 | +0.20(+2.15%) |
Aug 30, 2016 | 9.400 | 9.670 | 9.300 | 9.310 | 16,681 | -0.12(-1.27%) |
Aug 29, 2016 | 9.570 | 10.85 | 9.430 | 9.430 | 167,340 | +0.28(+3.06%) |
Aug 26, 2016 | 9.140 | 9.570 | 9.110 | 9.150 | 50,846 | -0.01(-0.11%) |
Aug 25, 2016 | 9.410 | 9.500 | 9.160 | 9.160 | 21,701 | +0.03(+0.33%) |
Aug 24, 2016 | 9.630 | 9.800 | 9.079 | 9.130 | 40,065 | -0.65(-6.65%) |
Aug 23, 2016 | 8.640 | 9.930 | 8.600 | 9.780 | 74,229 | +1.18(+13.72%) |
Aug 22, 2016 | 8.500 | 8.630 | 8.360 | 8.600 | 27,670 | +0.12(+1.42%) |
Aug 19, 2016 | 8.590 | 8.600 | 8.360 | 8.480 | 36,019 | -0.05(-0.59%) |
Aug 18, 2016 | 8.430 | 8.640 | 8.340 | 8.530 | 64,876 | +0.04(+0.47%) |
Aug 17, 2016 | 8.460 | 8.569 | 8.250 | 8.490 | 65,207 | -0.11(-1.28%) |
Aug 16, 2016 | 8.000 | 8.710 | 8.000 | 8.600 | 460,357 | -0.19(-2.16%) |
Aug 15, 2016 | 8.910 | 8.940 | 8.650 | 8.790 | 12,261 | -0.12(-1.35%) |
Aug 12, 2016 | 8.930 | 9.000 | 8.380 | 8.910 | 18,488 | -0.03(-0.34%) |
Aug 11, 2016 | 9.170 | 9.250 | 8.940 | 8.940 | 8,708 | -0.41(-4.39%) |
Aug 10, 2016 | 9.544 | 9.544 | 9.339 | 9.350 | 11,011 | -0.27(-2.81%) |
Aug 09, 2016 | 9.602 | 10.06 | 9.190 | 9.620 | 45,373 | -0.18(-1.84%) |
Aug 08, 2016 | 9.570 | 9.820 | 9.510 | 9.800 | 26,615 | +0.13(+1.34%) |
Aug 05, 2016 | 9.500 | 9.740 | 9.480 | 9.670 | 10,757 | +0.07(+0.73%) |
Aug 04, 2016 | 9.371 | 9.649 | 9.371 | 9.600 | 15,157 | +0.16(+1.69%) |
Aug 03, 2016 | 9.620 | 9.650 | 9.290 | 9.440 | 33,785 | -0.06(-0.63%) |
Aug 02, 2016 | 9.615 | 9.615 | 9.300 | 9.500 | 17,734 | -0.20(-2.06%) |
Aug 01, 2016 | 9.940 | 9.940 | 9.530 | 9.700 | 46,700 | -0.21(-2.12%) |
Jul 29, 2016 | 10.00 | 10.00 | 9.530 | 9.910 | 43,521 | +0.00(+0.00%) |
Jul 28, 2016 | 10.00 | 10.14 | 9.480 | 9.910 | 86,426 | +0.01(+0.10%) |
Jul 27, 2016 | 12.49 | 12.50 | 9.010 | 9.900 | 470,902 | +2.22(+28.91%) |
Jul 26, 2016 | 7.800 | 7.800 | 7.626 | 7.680 | 10,491 | -0.08(-1.03%) |
Jul 25, 2016 | 7.860 | 7.931 | 7.630 | 7.760 | 18,518 | -0.09(-1.15%) |
Jul 22, 2016 | 7.870 | 7.870 | 7.750 | 7.850 | 2,753 | -0.12(-1.51%) |
Jul 21, 2016 | 7.750 | 8.100 | 7.750 | 7.970 | 10,258 | +0.20(+2.57%) |
Jul 20, 2016 | 7.800 | 7.830 | 7.750 | 7.770 | 8,196 | -0.07(-0.89%) |
Jul 19, 2016 | 7.810 | 7.840 | 7.770 | 7.840 | 5,708 | -0.01(-0.13%) |
Jul 18, 2016 | 7.830 | 7.880 | 7.785 | 7.850 | 6,026 | -0.04(-0.51%) |
Jul 15, 2016 | 7.820 | 7.890 | 7.810 | 7.890 | 1,586 | +0.01(+0.13%) |
Jul 14, 2016 | 7.730 | 7.950 | 7.720 | 7.880 | 3,208 | -0.08(-1.01%) |
Jul 13, 2016 | 7.710 | 7.980 | 7.510 | 7.960 | 6,760 | +0.13(+1.66%) |
Jul 12, 2016 | 7.810 | 7.830 | 7.600 | 7.830 | 6,730 | +0.10(+1.29%) |
Jul 11, 2016 | 8.000 | 8.040 | 7.710 | 7.730 | 119,383 | -0.22(-2.77%) |
Jul 08, 2016 | 8.250 | 8.300 | 7.940 | 7.950 | 13,990 | -0.24(-2.93%) |
Jul 07, 2016 | 8.271 | 8.310 | 8.190 | 8.190 | 3,055 | -0.03(-0.36%) |
Jul 05, 2016 | 8.300 | 8.500 | 8.210 | 8.220 | 28,930 | +0.04(+0.49%) |
Jul 01, 2016 | 8.000 | 8.180 | 8.180 | 8.180 | 10,900 | +0.23(+2.89%) |
Jun 30, 2016 | 7.990 | 8.030 | 7.940 | 7.950 | 3,249 | -0.03(-0.38%) |
Jun 29, 2016 | 8.030 | 8.250 | 7.950 | 7.980 | 7,939 | +0.03(+0.38%) |
Jun 28, 2016 | 7.730 | 8.000 | 7.500 | 7.950 | 9,358 | +0.18(+2.32%) |
Jun 27, 2016 | 7.820 | 7.820 | 7.580 | 7.770 | 11,525 | -0.13(-1.65%) |
Jun 24, 2016 | 7.855 | 7.960 | 7.800 | 7.900 | 17,278 | -0.04(-0.50%) |
Jun 23, 2016 | 7.997 | 8.040 | 7.700 | 7.940 | 11,983 | +0.02(+0.25%) |
Jun 22, 2016 | 8.000 | 8.010 | 7.880 | 7.920 | 6,212 | +0.02(+0.25%) |
Jun 21, 2016 | 7.970 | 8.030 | 7.860 | 7.900 | 11,594 | -0.04(-0.50%) |
Jun 20, 2016 | 8.070 | 8.160 | 7.770 | 7.940 | 5,205 | -0.07(-0.87%) |
Jun 17, 2016 | 8.201 | 8.210 | 7.920 | 8.010 | 19,635 | -0.09(-1.11%) |
Jun 16, 2016 | 8.140 | 8.230 | 8.030 | 8.100 | 5,472 | -0.04(-0.49%) |
Jun 15, 2016 | 8.170 | 8.270 | 8.020 | 8.140 | 23,980 | +0.02(+0.25%) |
Jun 14, 2016 | 8.100 | 8.420 | 7.666 | 8.120 | 12,694 | -0.04(-0.49%) |
Jun 13, 2016 | 8.200 | 8.250 | 8.125 | 8.160 | 19,400 | -0.11(-1.33%) |
Jun 10, 2016 | 8.420 | 8.470 | 8.230 | 8.270 | 5,395 | -0.20(-2.36%) |
Jun 09, 2016 | 8.320 | 8.540 | 8.140 | 8.470 | 21,083 | -0.13(-1.51%) |
Jun 08, 2016 | 8.330 | 8.600 | 8.330 | 8.600 | 17,288 | +0.07(+0.82%) |
Jun 07, 2016 | 8.410 | 8.630 | 8.301 | 8.530 | 14,436 | +0.09(+1.07%) |
Jun 06, 2016 | 8.450 | 8.610 | 8.240 | 8.440 | 13,171 | -0.04(-0.47%) |
Jun 03, 2016 | 8.518 | 8.620 | 8.400 | 8.480 | 23,289 | +0.00(+0.00%) |
Jun 02, 2016 | 8.320 | 8.600 | 8.000 | 8.480 | 16,598 | +0.19(+2.29%) |
Jun 01, 2016 | 8.440 | 8.780 | 8.240 | 8.290 | 41,664 | -0.08(-0.96%) |
May 31, 2016 | 8.080 | 8.600 | 8.080 | 8.370 | 36,066 | +0.30(+3.72%) |
May 27, 2016 | 8.030 | 8.070 | 8.070 | 8.070 | 18,000 | -0.04(-0.49%) |
May 26, 2016 | 7.670 | 8.210 | 7.560 | 8.110 | 23,740 | +0.38(+4.92%) |
May 25, 2016 | 7.425 | 7.730 | 6.720 | 7.730 | 25,345 | +0.69(+9.80%) |
May 24, 2016 | 6.360 | 7.050 | 6.360 | 7.040 | 24,616 | +0.66(+10.34%) |
May 23, 2016 | 6.383 | 6.400 | 6.280 | 6.380 | 28,501 | +0.06(+0.95%) |
May 20, 2016 | 6.500 | 6.650 | 6.300 | 6.320 | 45,322 | -0.22(-3.36%) |
May 19, 2016 | 6.780 | 6.780 | 6.270 | 6.540 | 19,062 | -0.10(-1.51%) |
May 18, 2016 | 6.720 | 6.790 | 6.590 | 6.640 | 27,695 | -0.17(-2.50%) |
May 17, 2016 | 6.550 | 7.400 | 6.520 | 6.810 | 20,738 | +0.12(+1.79%) |
May 16, 2016 | 6.620 | 6.700 | 6.600 | 6.690 | 22,690 | +0.01(+0.15%) |
May 13, 2016 | 6.560 | 6.770 | 6.560 | 6.680 | 14,669 | +0.02(+0.30%) |
May 12, 2016 | 6.850 | 6.960 | 6.660 | 6.660 | 15,688 | +0.00(+0.00%) |
May 11, 2016 | 6.750 | 6.780 | 6.520 | 6.660 | 5,343 | -0.12(-1.84%) |
May 10, 2016 | 6.881 | 6.881 | 6.660 | 6.785 | 8,242 | -0.06(-0.95%) |
May 09, 2016 | 6.670 | 6.900 | 6.515 | 6.850 | 13,255 | +0.09(+1.33%) |
May 06, 2016 | 6.690 | 6.850 | 6.190 | 6.760 | 19,391 | +0.07(+1.05%) |
May 05, 2016 | 6.890 | 6.910 | 6.690 | 6.690 | 13,136 | -0.15(-2.19%) |
May 04, 2016 | 6.742 | 6.900 | 6.742 | 6.840 | 9,176 | -0.05(-0.70%) |
May 03, 2016 | 6.860 | 6.960 | 6.710 | 6.888 | 11,537 | +0.06(+0.85%) |