Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Apr 27, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 2,100 | +0.11(+1.17%) |
Apr 25, 2017 | 9.390 | 9.390 | 9.390 | 0 | +0.26(+2.85%) | |
Apr 24, 2017 | 9.190 | 9.190 | 9.130 | 9.130 | 5,543 | +0.30(+3.40%) |
Apr 21, 2017 | 8.650 | 8.860 | 8.650 | 8.830 | 2,600 | -0.02(-0.23%) |
Apr 20, 2017 | 8.760 | 8.850 | 8.760 | 8.850 | 1,808 | +0.05(+0.57%) |
Apr 19, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 1,007 | -0.09(-1.01%) |
Apr 18, 2017 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | +0.15(+1.72%) |
Apr 17, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 175 | -0.08(-0.91%) |
Apr 13, 2017 | 8.820 | 8.820 | 8.820 | 8.820 | 672 | -0.31(-3.40%) |
Apr 12, 2017 | 9.130 | 9.130 | 9.130 | 9.130 | 976 | -0.11(-1.19%) |
Apr 10, 2017 | 9.240 | 9.240 | 9.240 | 0 | -0.10(-1.07%) | |
Apr 07, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 200 | +0.04(+0.43%) |
Apr 06, 2017 | 9.092 | 9.300 | 9.092 | 9.300 | 1,590 | -0.04(-0.48%) |
Apr 03, 2017 | 9.345 | 9.345 | 9.345 | 95 | -0.13(-1.42%) | |
Mar 31, 2017 | 9.480 | 9.480 | 9.480 | 9.480 | 200 | -0.14(-1.46%) |
Mar 30, 2017 | 9.500 | 9.620 | 9.500 | 9.620 | 3,104 | +0.34(+3.66%) |
Mar 29, 2017 | 9.320 | 9.320 | 9.280 | 9.280 | 330 | -0.02(-0.22%) |
Mar 28, 2017 | 9.250 | 9.357 | 9.250 | 9.300 | 1,350 | +0.20(+2.18%) |
Mar 27, 2017 | 9.080 | 9.102 | 9.080 | 9.102 | 400 | -0.02(-0.20%) |
Mar 24, 2017 | 8.910 | 9.120 | 8.910 | 9.120 | 2,277 | +0.00(+0.00%) |
Mar 23, 2017 | 8.990 | 9.120 | 8.990 | 9.120 | 694 | +0.04(+0.44%) |
Mar 21, 2017 | 9.080 | 9.080 | 9.080 | 0 | +0.03(+0.33%) | |
Mar 17, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.21(-2.25%) | |
Mar 16, 2017 | 9.080 | 9.258 | 9.080 | 9.258 | 961 | +0.21(+2.30%) |
Mar 13, 2017 | 9.050 | 9.050 | 9.050 | 289 | -0.20(-2.16%) | |
Mar 10, 2017 | 8.920 | 9.250 | 8.920 | 9.250 | 1,935 | +0.36(+4.05%) |
Mar 09, 2017 | 9.000 | 9.000 | 8.890 | 8.890 | 16,386 | -0.30(-3.26%) |
Mar 06, 2017 | 9.190 | 9.190 | 9.190 | 47 | -0.02(-0.22%) | |
Mar 03, 2017 | 9.150 | 9.210 | 9.150 | 9.210 | 973 | +0.06(+0.66%) |
Mar 01, 2017 | 9.150 | 9.150 | 9.150 | 59,605 | +0.21(+2.35%) | |
Feb 28, 2017 | 8.880 | 8.940 | 8.880 | 8.940 | 5,202 | -0.06(-0.67%) |
Feb 27, 2017 | 9.030 | 9.040 | 9.000 | 9.000 | 2,071 | -0.05(-0.55%) |
Feb 24, 2017 | 9.180 | 9.180 | 8.930 | 9.050 | 10,383 | -0.37(-3.93%) |
Feb 23, 2017 | 9.340 | 9.420 | 9.340 | 9.420 | 2,417 | +0.10(+1.07%) |
Feb 22, 2017 | 9.242 | 9.320 | 9.242 | 9.320 | 853 | -0.15(-1.58%) |
Feb 21, 2017 | 9.590 | 9.590 | 9.470 | 9.470 | 1,303 | -0.12(-1.25%) |
Feb 17, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.47(-4.67%) | |
Feb 16, 2017 | 10.06 | 10.10 | 10.06 | 10.06 | 14,227 | -0.11(-1.08%) |
Feb 15, 2017 | 9.900 | 10.17 | 9.900 | 10.17 | 5,745 | +0.27(+2.73%) |
Feb 14, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 2,000 | +0.06(+0.62%) |
Feb 13, 2017 | 9.839 | 9.839 | 9.839 | 9.839 | 350 | +0.01(+0.09%) |
Feb 09, 2017 | 9.830 | 9.830 | 9.830 | 35 | +0.11(+1.13%) | |
Feb 08, 2017 | 9.790 | 9.790 | 9.720 | 9.720 | 2,638 | -0.08(-0.82%) |
Feb 07, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Feb 06, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.05(-0.50%) |
Feb 03, 2017 | 9.990 | 10.08 | 9.980 | 10.05 | 8,988 | +0.11(+1.09%) |
Feb 02, 2017 | 9.960 | 9.960 | 9.830 | 9.942 | 1,062 | +0.17(+1.76%) |
Jan 31, 2017 | 9.770 | 9.770 | 9.770 | 65 | +0.19(+1.98%) | |
Jan 30, 2017 | 9.570 | 9.580 | 9.570 | 9.580 | 1,296 | -0.21(-2.15%) |
Jan 27, 2017 | 9.880 | 9.880 | 9.790 | 9.790 | 1,787 | -0.16(-1.60%) |
Jan 26, 2017 | 9.960 | 9.960 | 9.880 | 9.949 | 3,742 | +0.07(+0.70%) |
Jan 25, 2017 | 9.870 | 9.970 | 9.870 | 9.880 | 5,962 | +0.24(+2.49%) |
Jan 24, 2017 | 9.470 | 9.640 | 9.470 | 9.640 | 9,275 | +0.23(+2.44%) |
Jan 23, 2017 | 9.251 | 9.410 | 9.251 | 9.410 | 5,060 | +0.30(+3.29%) |
Jan 20, 2017 | 9.270 | 9.270 | 9.110 | 9.110 | 1,607 | -0.07(-0.71%) |
Jan 19, 2017 | 9.175 | 9.175 | 9.140 | 9.175 | 739 | +0.02(+0.22%) |
Jan 18, 2017 | 9.110 | 9.155 | 9.110 | 9.155 | 2,064 | +0.07(+0.83%) |
Jan 17, 2017 | 9.260 | 9.350 | 9.080 | 9.080 | 4,760 | +0.31(+3.58%) |
Jan 13, 2017 | 8.766 | 8.766 | 8.766 | 0 | +0.20(+2.39%) | |
Jan 12, 2017 | 8.590 | 8.590 | 8.550 | 8.562 | 9,609 | +0.01(+0.13%) |
Jan 11, 2017 | 8.500 | 8.550 | 8.480 | 8.550 | 4,370 | +0.08(+0.94%) |
Jan 10, 2017 | 8.480 | 8.482 | 8.470 | 8.470 | 1,139 | -0.06(-0.70%) |
Jan 09, 2017 | 8.530 | 8.530 | 8.530 | 8.530 | 25,328 | -0.08(-0.93%) |
Jan 06, 2017 | 8.560 | 8.610 | 8.510 | 8.610 | 2,420 | +0.11(+1.29%) |
Jan 05, 2017 | 8.510 | 8.510 | 8.500 | 8.500 | 559 | +0.02(+0.24%) |
Jan 04, 2017 | 8.480 | 8.480 | 8.480 | 8.480 | 323 | +0.13(+1.56%) |
Jan 03, 2017 | 8.200 | 8.350 | 8.200 | 8.350 | 8,015 | +0.25(+3.09%) |
Dec 30, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Dec 29, 2016 | 8.000 | 8.000 | 7.950 | 7.950 | 2,517 | -0.10(-1.24%) |
Dec 28, 2016 | 8.000 | 8.070 | 8.000 | 8.050 | 5,539 | -0.02(-0.25%) |
Dec 27, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 615 | -0.00(-0.06%) |
Dec 23, 2016 | 8.075 | 8.075 | 8.075 | 0 | +0.05(+0.69%) | |
Dec 22, 2016 | 8.070 | 8.202 | 8.020 | 8.020 | 7,019 | -0.10(-1.23%) |
Dec 21, 2016 | 8.150 | 8.269 | 8.120 | 8.120 | 20,240 | +0.03(+0.37%) |
Dec 20, 2016 | 8.090 | 8.150 | 8.090 | 8.090 | 2,205 | -0.24(-2.88%) |
Dec 19, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 600 | -0.10(-1.19%) |
Dec 16, 2016 | 8.510 | 8.590 | 8.430 | 8.430 | 3,381 | -0.08(-0.94%) |
Dec 15, 2016 | 8.510 | 8.600 | 8.490 | 8.510 | 4,619 | -0.04(-0.47%) |
Dec 14, 2016 | 8.520 | 8.730 | 8.520 | 8.550 | 13,125 | +0.16(+1.91%) |
Dec 13, 2016 | 8.400 | 8.445 | 8.390 | 8.390 | 3,891 | +0.19(+2.37%) |
Dec 12, 2016 | 8.110 | 8.230 | 8.110 | 8.196 | 892 | -0.06(-0.77%) |
Dec 09, 2016 | 8.170 | 8.260 | 8.170 | 8.260 | 315 | -0.10(-1.20%) |
Dec 08, 2016 | 8.300 | 8.380 | 8.300 | 8.360 | 2,205 | -0.32(-3.69%) |
Dec 07, 2016 | 8.620 | 8.680 | 8.560 | 8.680 | 6,964 | +0.28(+3.33%) |
Dec 06, 2016 | 8.280 | 8.400 | 8.260 | 8.400 | 2,401 | +0.22(+2.69%) |
Dec 05, 2016 | 8.100 | 8.230 | 8.060 | 8.180 | 10,346 | +0.06(+0.74%) |
Dec 02, 2016 | 8.080 | 8.120 | 8.060 | 8.120 | 2,491 | +0.07(+0.87%) |
Dec 01, 2016 | 8.050 | 8.080 | 8.050 | 8.050 | 30,653 | +0.13(+1.64%) |
Nov 30, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 1,200 | -0.01(-0.13%) |
Nov 29, 2016 | 7.860 | 7.990 | 7.797 | 7.930 | 4,245 | +0.22(+2.85%) |
Nov 28, 2016 | 7.840 | 7.840 | 7.710 | 7.710 | 301 | -0.24(-3.02%) |
Nov 25, 2016 | 7.760 | 7.950 | 7.760 | 7.950 | 771 | -0.09(-1.12%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.03(+0.44%) | |
Nov 22, 2016 | 8.080 | 8.110 | 8.005 | 8.005 | 1,317 | +0.17(+2.10%) |
Nov 21, 2016 | 7.840 | 7.890 | 7.840 | 7.840 | 9,814 | +0.11(+1.42%) |
Nov 18, 2016 | 7.710 | 7.730 | 7.710 | 7.730 | 720 | -0.19(-2.40%) |
Nov 17, 2016 | 7.870 | 7.930 | 7.870 | 7.920 | 27,547 | +0.12(+1.54%) |
Nov 16, 2016 | 7.790 | 7.820 | 7.790 | 7.800 | 1,531 | -0.05(-0.64%) |
Nov 15, 2016 | 7.850 | 7.850 | 7.850 | 7.850 | 2,075 | -0.06(-0.75%) |
Nov 14, 2016 | 7.820 | 7.909 | 7.800 | 7.909 | 1,840 | +0.08(+1.01%) |
Nov 11, 2016 | 7.840 | 7.840 | 7.710 | 7.830 | 5,007 | -0.53(-6.34%) |
Nov 10, 2016 | 8.170 | 8.360 | 8.170 | 8.360 | 1,387 | +0.35(+4.37%) |
Nov 09, 2016 | 8.054 | 8.054 | 8.010 | 8.010 | 1,198 | +0.12(+1.52%) |
Nov 08, 2016 | 7.850 | 8.110 | 7.850 | 7.890 | 4,034 | -0.06(-0.76%) |
Nov 07, 2016 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.03(+0.38%) |
Nov 04, 2016 | 7.900 | 7.920 | 7.850 | 7.920 | 1,564 | -0.01(-0.13%) |
Nov 03, 2016 | 8.040 | 8.090 | 7.930 | 7.930 | 1,808 | -0.02(-0.25%) |
Nov 02, 2016 | 7.950 | 7.950 | 7.910 | 7.950 | 1,054 | -0.24(-2.93%) |
Nov 01, 2016 | 8.290 | 8.350 | 8.190 | 8.190 | 2,754 | -0.51(-5.86%) |
Oct 31, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 1,215 | +0.34(+4.07%) |
Oct 28, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 390 | -0.17(-1.99%) |
Oct 25, 2016 | 8.530 | 8.530 | 8.530 | 1,000 | -0.15(-1.73%) | |
Oct 24, 2016 | 8.700 | 8.700 | 8.630 | 8.680 | 5,954 | +0.05(+0.58%) |
Oct 21, 2016 | 8.540 | 8.630 | 8.540 | 8.630 | 2,320 | +0.19(+2.25%) |
Oct 20, 2016 | 8.500 | 8.500 | 8.440 | 8.440 | 863 | -0.03(-0.35%) |
Oct 19, 2016 | 8.400 | 8.500 | 8.380 | 8.470 | 5,100 | +0.21(+2.53%) |
Oct 18, 2016 | 8.261 | 8.261 | 8.261 | 8.261 | 127 | +0.26(+3.26%) |
Oct 17, 2016 | 7.990 | 8.032 | 7.990 | 8.000 | 1,110 | +0.11(+1.39%) |
Oct 13, 2016 | 7.890 | 7.890 | 7.890 | 62 | -0.12(-1.50%) | |
Oct 12, 2016 | 8.010 | 8.010 | 8.010 | 8.010 | 1,299 | -0.17(-2.08%) |
Oct 11, 2016 | 8.380 | 8.380 | 8.060 | 8.180 | 3,901 | -0.25(-2.97%) |
Oct 10, 2016 | 8.360 | 8.430 | 8.360 | 8.430 | 3,985 | +0.13(+1.57%) |
Oct 07, 2016 | 8.310 | 8.320 | 8.300 | 8.300 | 13,932 | -0.02(-0.24%) |
Oct 06, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 540 | -0.18(-2.12%) |
Oct 05, 2016 | 8.360 | 8.500 | 8.340 | 8.500 | 4,587 | +0.40(+4.94%) |
Oct 03, 2016 | 8.100 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | |
Sep 30, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 57 | +0.00(+0.00%) |
Sep 29, 2016 | 8.200 | 8.200 | 8.150 | 8.150 | 5,864 | +0.00(+0.00%) |
Sep 28, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 5,962 | +0.14(+1.75%) |
Sep 27, 2016 | 7.810 | 8.010 | 7.800 | 8.010 | 5,093 | -0.05(-0.62%) |
Sep 26, 2016 | 8.060 | 8.060 | 8.060 | 8.060 | 4,674 | -0.22(-2.61%) |
Sep 23, 2016 | 8.276 | 8.276 | 8.276 | 8.276 | 119 | -0.26(-3.07%) |
Sep 22, 2016 | 8.510 | 8.538 | 8.510 | 8.538 | 1,377 | +0.37(+4.51%) |
Sep 21, 2016 | 8.200 | 8.200 | 8.170 | 8.170 | 2,660 | +0.10(+1.24%) |
Sep 20, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 16,090 | -0.08(-0.98%) |
Sep 19, 2016 | 8.158 | 8.158 | 8.150 | 8.150 | 1,060 | +0.18(+2.26%) |
Sep 16, 2016 | 8.000 | 8.000 | 7.940 | 7.970 | 1,865 | -0.33(-3.98%) |
Sep 15, 2016 | 8.250 | 8.300 | 8.250 | 8.300 | 1,185 | +0.08(+0.97%) |
Sep 14, 2016 | 8.160 | 8.270 | 8.160 | 8.220 | 9,495 | +0.05(+0.61%) |
Sep 13, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 4,870 | -0.14(-1.68%) |
Sep 12, 2016 | 8.220 | 8.310 | 8.220 | 8.310 | 1,599 | -0.12(-1.42%) |
Sep 09, 2016 | 8.430 | 8.440 | 8.430 | 8.430 | 4,000 | -0.04(-0.47%) |
Sep 08, 2016 | 8.500 | 8.580 | 8.460 | 8.470 | 6,155 | +0.04(+0.47%) |
Sep 07, 2016 | 8.470 | 8.510 | 8.430 | 8.430 | 8,446 | -0.19(-2.20%) |
Sep 06, 2016 | 8.620 | 8.620 | 8.620 | 8.620 | 1,000 | -0.24(-2.71%) |
Sep 02, 2016 | 8.860 | 8.860 | 8.860 | 0 | +0.36(+4.24%) | |
Sep 01, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 550 | +0.13(+1.55%) |
Aug 31, 2016 | 8.440 | 8.440 | 8.370 | 8.370 | 2,558 | +0.07(+0.84%) |
Aug 30, 2016 | 8.270 | 8.300 | 8.270 | 8.300 | 756 | +0.16(+1.90%) |
Aug 29, 2016 | 8.120 | 8.145 | 8.120 | 8.145 | 600 | +0.01(+0.18%) |
Aug 26, 2016 | 8.200 | 8.200 | 8.130 | 8.130 | 1,955 | +0.05(+0.62%) |
Aug 25, 2016 | 8.120 | 8.160 | 8.080 | 8.080 | 2,731 | -0.14(-1.70%) |
Aug 24, 2016 | 8.240 | 8.290 | 8.220 | 8.220 | 3,408 | -0.11(-1.32%) |
Aug 23, 2016 | 8.240 | 8.330 | 8.240 | 8.330 | 345 | +0.10(+1.22%) |
Aug 19, 2016 | 8.230 | 8.230 | 8.230 | 34 | -0.09(-1.08%) | |
Aug 18, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 1,600 | +0.13(+1.59%) |
Aug 17, 2016 | 8.290 | 8.340 | 8.190 | 8.190 | 1,149 | -0.27(-3.19%) |
Aug 16, 2016 | 8.480 | 8.480 | 8.450 | 8.460 | 5,206 | +0.06(+0.71%) |
Aug 15, 2016 | 8.480 | 8.480 | 8.400 | 8.400 | 1,769 | -0.03(-0.36%) |
Aug 12, 2016 | 8.455 | 8.460 | 8.430 | 8.430 | 5,658 | -0.10(-1.17%) |
Aug 11, 2016 | 8.550 | 8.630 | 8.500 | 8.530 | 4,088 | -0.04(-0.52%) |
Aug 10, 2016 | 8.700 | 8.700 | 8.575 | 8.575 | 5,735 | -0.11(-1.21%) |
Aug 09, 2016 | 8.540 | 8.710 | 8.540 | 8.680 | 11,195 | +0.25(+2.97%) |
Aug 08, 2016 | 8.430 | 8.430 | 8.430 | 8.430 | 300 | +0.03(+0.36%) |
Aug 05, 2016 | 8.242 | 8.400 | 8.242 | 8.400 | 3,561 | -0.11(-1.29%) |
Aug 04, 2016 | 8.390 | 8.510 | 8.340 | 8.510 | 13,265 | +0.37(+4.55%) |
Aug 03, 2016 | 8.370 | 8.370 | 8.140 | 8.140 | 2,100 | +0.32(+4.09%) |
Aug 02, 2016 | 7.810 | 7.910 | 7.810 | 7.820 | 1,485 | -0.11(-1.39%) |
Aug 01, 2016 | 7.930 | 7.930 | 7.930 | 7.930 | 540 | -0.10(-1.25%) |
Jul 29, 2016 | 8.050 | 8.050 | 8.002 | 8.030 | 6,608 | +0.01(+0.12%) |
Jul 28, 2016 | 7.940 | 8.020 | 7.940 | 8.020 | 6,905 | -0.28(-3.37%) |
Jul 27, 2016 | 8.300 | 8.300 | 8.270 | 8.300 | 4,810 | +0.11(+1.34%) |
Jul 26, 2016 | 8.200 | 8.210 | 8.182 | 8.190 | 14,929 | -0.01(-0.12%) |
Jul 25, 2016 | 8.200 | 8.200 | 8.120 | 8.200 | 10,162 | +0.20(+2.50%) |
Jul 22, 2016 | 8.010 | 8.010 | 8.000 | 8.000 | 5,317 | -0.08(-0.99%) |
Jul 21, 2016 | 8.080 | 8.080 | 8.080 | 8.080 | 1,500 | -0.02(-0.25%) |
Jul 20, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 180 | +0.28(+3.58%) |
Jul 19, 2016 | 7.900 | 7.900 | 7.820 | 7.820 | 1,307 | -0.28(-3.46%) |
Jul 18, 2016 | 8.050 | 8.100 | 7.940 | 8.100 | 7,237 | +0.05(+0.62%) |
Jul 15, 2016 | 7.980 | 8.100 | 7.850 | 8.050 | 10,343 | -0.10(-1.23%) |
Jul 14, 2016 | 8.030 | 8.150 | 8.030 | 8.150 | 3,480 | +0.32(+4.09%) |
Jul 13, 2016 | 8.000 | 8.000 | 7.830 | 7.830 | 2,534 | -0.17(-2.12%) |
Jul 12, 2016 | 7.910 | 8.030 | 7.900 | 8.000 | 3,333 | +0.36(+4.71%) |
Jul 11, 2016 | 7.740 | 7.790 | 7.640 | 7.640 | 9,180 | +0.08(+1.06%) |
Jul 08, 2016 | 7.550 | 7.588 | 7.550 | 7.560 | 2,870 | +0.19(+2.58%) |
Jul 07, 2016 | 7.630 | 7.630 | 7.370 | 7.370 | 5,075 | -0.03(-0.40%) |
Jul 05, 2016 | 7.410 | 7.410 | 7.260 | 7.400 | 6,337 | -0.27(-3.52%) |
Jul 01, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.07(+0.92%) | |
Jun 30, 2016 | 7.550 | 7.630 | 7.410 | 7.600 | 4,560 | +0.02(+0.26%) |
Jun 29, 2016 | 7.430 | 7.660 | 7.430 | 7.580 | 10,486 | +0.28(+3.84%) |
Jun 28, 2016 | 7.260 | 7.390 | 7.180 | 7.300 | 14,191 | +0.23(+3.25%) |
Jun 27, 2016 | 7.110 | 7.110 | 6.880 | 7.070 | 43,428 | -0.56(-7.34%) |
Jun 24, 2016 | 7.810 | 8.060 | 7.600 | 7.630 | 67,151 | -0.96(-11.18%) |
Jun 23, 2016 | 8.390 | 8.590 | 8.390 | 8.590 | 2,875 | +0.32(+3.87%) |
Jun 22, 2016 | 8.360 | 8.360 | 8.270 | 8.270 | 282 | +0.09(+1.10%) |
Jun 21, 2016 | 8.110 | 8.200 | 8.110 | 8.180 | 9,287 | +0.21(+2.63%) |
Jun 20, 2016 | 8.100 | 8.240 | 7.970 | 7.970 | 10,505 | +0.41(+5.49%) |
Jun 17, 2016 | 7.460 | 7.555 | 7.460 | 7.555 | 4,448 | +0.50(+7.02%) |
Jun 16, 2016 | 6.890 | 7.170 | 6.890 | 7.060 | 991 | -0.23(-3.16%) |
Jun 15, 2016 | 7.160 | 7.290 | 7.160 | 7.290 | 18,535 | +0.25(+3.55%) |
Jun 14, 2016 | 7.170 | 7.170 | 7.000 | 7.040 | 1,785 | -0.21(-2.90%) |
Jun 13, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 219 | -0.11(-1.49%) |
Jun 10, 2016 | 7.560 | 7.560 | 7.280 | 7.360 | 36,827 | -0.51(-6.48%) |
Jun 09, 2016 | 7.870 | 7.870 | 7.870 | 7.870 | 110 | +0.00(+0.00%) |
Jun 08, 2016 | 7.990 | 7.990 | 7.870 | 7.870 | 1,532 | +0.06(+0.77%) |
Jun 07, 2016 | 7.875 | 7.980 | 7.810 | 7.810 | 21,605 | +0.07(+0.90%) |
Jun 06, 2016 | 7.860 | 7.870 | 7.740 | 7.740 | 1,165 | +0.02(+0.26%) |
Jun 03, 2016 | 7.720 | 7.720 | 7.720 | 7.720 | 380 | +0.24(+3.21%) |
Jun 01, 2016 | 7.480 | 7.480 | 7.480 | 60 | -0.32(-4.10%) | |
May 31, 2016 | 7.920 | 7.920 | 7.620 | 7.800 | 2,877 | -0.15(-1.89%) |
May 27, 2016 | 7.950 | 7.950 | 7.950 | 0 | -0.14(-1.73%) | |
May 26, 2016 | 8.100 | 8.100 | 8.090 | 8.090 | 725 | -0.20(-2.41%) |
May 25, 2016 | 8.100 | 8.290 | 8.100 | 8.290 | 7,697 | +0.48(+6.15%) |
May 24, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 2,362 | +0.24(+3.17%) |
May 23, 2016 | 7.540 | 7.570 | 7.540 | 7.570 | 6,646 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.600 | 7.590 | 7.590 | 3,460 | -0.01(-0.13%) |
May 19, 2016 | 7.580 | 7.600 | 7.500 | 7.600 | 496 | +0.10(+1.33%) |
May 18, 2016 | 7.594 | 7.594 | 7.500 | 7.500 | 1,225 | +0.06(+0.81%) |
May 17, 2016 | 7.330 | 7.440 | 7.330 | 7.440 | 434 | +0.01(+0.13%) |
May 16, 2016 | 7.353 | 7.430 | 7.270 | 7.430 | 3,955 | +0.11(+1.50%) |
May 13, 2016 | 7.220 | 7.362 | 7.220 | 7.320 | 1,186 | +0.33(+4.72%) |
May 12, 2016 | 7.100 | 7.100 | 6.990 | 6.990 | 324 | -0.17(-2.37%) |
May 11, 2016 | 7.175 | 7.200 | 7.150 | 7.160 | 9,897 | +0.05(+0.70%) |
May 10, 2016 | 7.100 | 7.300 | 7.100 | 7.110 | 5,019 | +0.11(+1.57%) |
May 09, 2016 | 6.971 | 7.000 | 6.971 | 7.000 | 1,553 | -0.15(-2.10%) |
May 06, 2016 | 7.270 | 7.270 | 7.150 | 7.150 | 8,505 | -0.32(-4.28%) |
May 05, 2016 | 7.310 | 7.470 | 7.310 | 7.470 | 14,889 | +0.04(+0.54%) |
May 04, 2016 | 7.490 | 7.490 | 7.350 | 7.430 | 7,810 | -0.28(-3.63%) |
May 03, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 3,123 | -0.50(-6.09%) |