Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.180 | 6.250 | 6.100 | 6.210 | 75,251 | +0.03(+0.49%) |
May 30, 2017 | 6.100 | 6.230 | 6.060 | 6.180 | 50,741 | +0.02(+0.32%) |
May 26, 2017 | 6.200 | 6.260 | 6.130 | 6.160 | 69,457 | -0.09(-1.44%) |
May 25, 2017 | 6.190 | 6.310 | 6.120 | 6.250 | 61,983 | +0.08(+1.30%) |
May 24, 2017 | 6.220 | 6.320 | 6.110 | 6.170 | 64,456 | -0.05(-0.80%) |
May 23, 2017 | 6.100 | 6.260 | 6.010 | 6.220 | 157,313 | +0.14(+2.30%) |
May 22, 2017 | 6.060 | 6.140 | 6.010 | 6.080 | 62,544 | +0.01(+0.16%) |
May 19, 2017 | 6.000 | 6.150 | 5.950 | 6.070 | 150,753 | +0.06(+1.00%) |
May 18, 2017 | 6.010 | 6.180 | 5.910 | 6.010 | 111,073 | -0.04(-0.66%) |
May 17, 2017 | 6.160 | 6.270 | 6.030 | 6.050 | 167,739 | -0.18(-2.89%) |
May 16, 2017 | 6.050 | 6.300 | 6.050 | 6.230 | 173,992 | +0.18(+2.98%) |
May 15, 2017 | 5.960 | 6.230 | 5.940 | 6.050 | 126,624 | +0.10(+1.68%) |
May 12, 2017 | 5.950 | 6.190 | 5.900 | 5.950 | 367,411 | +0.00(+0.00%) |
May 11, 2017 | 6.000 | 6.140 | 5.940 | 5.950 | 354,668 | -0.08(-1.33%) |
May 10, 2017 | 5.950 | 6.060 | 5.890 | 6.030 | 98,002 | +0.08(+1.34%) |
May 09, 2017 | 6.300 | 6.320 | 5.860 | 5.950 | 266,102 | -0.30(-4.80%) |
May 08, 2017 | 6.730 | 6.730 | 6.220 | 6.250 | 181,972 | -0.47(-6.99%) |
May 05, 2017 | 6.870 | 6.870 | 6.700 | 6.720 | 68,715 | -0.21(-3.03%) |
May 04, 2017 | 6.630 | 6.940 | 6.630 | 6.930 | 82,907 | +0.22(+3.28%) |
May 03, 2017 | 6.790 | 6.870 | 6.630 | 6.710 | 96,907 | -0.05(-0.74%) |
May 02, 2017 | 6.920 | 7.010 | 6.710 | 6.760 | 120,079 | +0.00(+0.00%) |
May 01, 2017 | 6.970 | 7.000 | 6.710 | 6.760 | 94,682 | -0.29(-4.11%) |
Apr 28, 2017 | 7.090 | 7.280 | 6.930 | 7.050 | 282,278 | -0.05(-0.70%) |
Apr 27, 2017 | 6.530 | 7.120 | 6.360 | 7.100 | 313,188 | +0.55(+8.40%) |
Apr 26, 2017 | 6.500 | 6.780 | 6.430 | 6.550 | 364,707 | +0.04(+0.61%) |
Apr 25, 2017 | 6.430 | 6.660 | 6.400 | 6.510 | 116,561 | +0.14(+2.20%) |
Apr 24, 2017 | 6.360 | 6.430 | 6.250 | 6.370 | 62,686 | +0.15(+2.41%) |
Apr 21, 2017 | 6.250 | 6.390 | 6.110 | 6.220 | 202,275 | -0.07(-1.11%) |
Apr 20, 2017 | 6.290 | 6.710 | 6.240 | 6.290 | 161,486 | +0.04(+0.64%) |
Apr 19, 2017 | 6.210 | 6.290 | 6.210 | 6.250 | 82,262 | +0.05(+0.81%) |
Apr 18, 2017 | 6.130 | 6.300 | 6.130 | 6.200 | 113,221 | -0.02(-0.32%) |
Apr 17, 2017 | 6.190 | 6.260 | 6.100 | 6.220 | 95,340 | +0.05(+0.81%) |
Apr 13, 2017 | 6.140 | 6.250 | 6.100 | 6.170 | 99,243 | +0.05(+0.82%) |
Apr 12, 2017 | 6.520 | 6.530 | 6.110 | 6.120 | 171,956 | -0.45(-6.85%) |
Apr 11, 2017 | 6.620 | 6.730 | 6.550 | 6.570 | 212,989 | -0.07(-1.05%) |
Apr 10, 2017 | 6.880 | 6.990 | 6.610 | 6.640 | 190,852 | -0.23(-3.35%) |
Apr 07, 2017 | 6.820 | 7.050 | 6.810 | 6.870 | 293,484 | -0.01(-0.15%) |
Apr 06, 2017 | 7.100 | 7.100 | 6.760 | 6.880 | 241,786 | -0.27(-3.78%) |
Apr 05, 2017 | 7.250 | 7.340 | 7.110 | 7.150 | 91,209 | -0.03(-0.42%) |
Apr 04, 2017 | 7.130 | 7.220 | 7.030 | 7.180 | 74,537 | +0.02(+0.28%) |
Apr 03, 2017 | 7.440 | 7.510 | 7.090 | 7.160 | 142,331 | -0.27(-3.63%) |
Mar 31, 2017 | 7.460 | 7.580 | 7.300 | 7.430 | 154,946 | -0.06(-0.80%) |
Mar 30, 2017 | 7.100 | 7.550 | 7.100 | 7.490 | 121,989 | +0.40(+5.64%) |
Mar 29, 2017 | 7.510 | 7.510 | 7.051 | 7.090 | 116,434 | -0.46(-6.09%) |
Mar 28, 2017 | 7.350 | 7.580 | 7.250 | 7.550 | 87,700 | +0.17(+2.30%) |
Mar 27, 2017 | 7.170 | 7.420 | 7.070 | 7.380 | 84,885 | +0.03(+0.41%) |
Mar 24, 2017 | 7.000 | 7.570 | 7.000 | 7.350 | 115,450 | +0.34(+4.85%) |
Mar 23, 2017 | 6.920 | 7.050 | 6.820 | 7.010 | 54,862 | +0.14(+2.04%) |
Mar 22, 2017 | 7.020 | 7.120 | 6.760 | 6.870 | 193,504 | -0.18(-2.55%) |
Mar 21, 2017 | 7.520 | 7.620 | 7.040 | 7.050 | 123,063 | -0.43(-5.75%) |
Mar 20, 2017 | 7.840 | 8.320 | 7.450 | 7.480 | 193,854 | -0.55(-6.85%) |
Mar 17, 2017 | 7.410 | 8.080 | 7.260 | 8.030 | 312,629 | +0.61(+8.22%) |
Mar 16, 2017 | 7.340 | 7.470 | 7.320 | 7.420 | 81,962 | +0.06(+0.82%) |
Mar 15, 2017 | 7.160 | 7.390 | 7.010 | 7.360 | 171,238 | +0.19(+2.65%) |
Mar 14, 2017 | 7.520 | 7.660 | 7.100 | 7.170 | 203,339 | -0.45(-5.91%) |
Mar 13, 2017 | 7.500 | 7.790 | 7.500 | 7.620 | 93,751 | +0.08(+1.06%) |
Mar 10, 2017 | 8.070 | 8.070 | 7.400 | 7.540 | 278,164 | -0.46(-5.75%) |
Mar 09, 2017 | 8.160 | 8.360 | 7.880 | 8.000 | 311,586 | -0.16(-1.96%) |
Mar 08, 2017 | 8.490 | 8.490 | 7.120 | 8.160 | 2,141,311 | -0.29(-3.43%) |
Mar 07, 2017 | 8.760 | 8.880 | 8.410 | 8.450 | 143,949 | -0.32(-3.65%) |
Mar 06, 2017 | 8.940 | 9.040 | 8.740 | 8.770 | 132,402 | -0.22(-2.45%) |
Mar 03, 2017 | 8.810 | 9.060 | 8.600 | 8.990 | 125,881 | +0.12(+1.35%) |
Mar 02, 2017 | 9.090 | 9.145 | 8.850 | 8.870 | 78,450 | -0.34(-3.69%) |
Mar 01, 2017 | 9.300 | 9.360 | 9.140 | 9.210 | 158,791 | +0.09(+0.99%) |
Feb 28, 2017 | 9.440 | 9.500 | 9.080 | 9.120 | 111,986 | -0.41(-4.30%) |
Feb 27, 2017 | 9.290 | 9.870 | 9.290 | 9.530 | 123,084 | +0.18(+1.93%) |
Feb 24, 2017 | 9.160 | 10.13 | 9.160 | 9.350 | 127,767 | +0.07(+0.75%) |
Feb 23, 2017 | 9.310 | 9.380 | 9.010 | 9.280 | 55,435 | -0.05(-0.54%) |
Feb 22, 2017 | 8.800 | 9.380 | 8.800 | 9.330 | 50,955 | +0.32(+3.55%) |
Feb 21, 2017 | 8.840 | 9.130 | 8.840 | 9.010 | 99,802 | +0.15(+1.69%) |
Feb 17, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.10(-1.12%) | |
Feb 16, 2017 | 9.070 | 9.150 | 8.900 | 8.960 | 48,544 | -0.07(-0.78%) |
Feb 15, 2017 | 9.000 | 9.090 | 8.900 | 9.030 | 114,424 | -0.05(-0.55%) |
Feb 14, 2017 | 9.150 | 9.390 | 9.030 | 9.080 | 134,204 | -0.15(-1.63%) |
Feb 13, 2017 | 9.150 | 9.330 | 9.140 | 9.230 | 61,429 | +0.00(+0.00%) |
Feb 10, 2017 | 9.150 | 9.260 | 8.925 | 9.230 | 67,249 | +0.17(+1.88%) |
Feb 09, 2017 | 9.060 | 9.185 | 9.040 | 9.060 | 45,826 | +0.07(+0.78%) |
Feb 08, 2017 | 9.110 | 9.220 | 8.980 | 8.990 | 84,358 | -0.23(-2.49%) |
Feb 07, 2017 | 9.180 | 9.430 | 9.020 | 9.220 | 96,934 | +0.18(+1.99%) |
Feb 06, 2017 | 8.950 | 9.160 | 8.896 | 9.040 | 50,313 | +0.04(+0.44%) |
Feb 03, 2017 | 8.910 | 9.090 | 8.861 | 9.000 | 97,911 | +0.21(+2.39%) |
Feb 02, 2017 | 8.900 | 9.030 | 8.750 | 8.790 | 69,866 | -0.20(-2.22%) |
Feb 01, 2017 | 9.170 | 9.470 | 8.950 | 8.990 | 108,725 | -0.27(-2.92%) |
Jan 31, 2017 | 9.270 | 9.450 | 9.230 | 9.260 | 131,275 | -0.14(-1.49%) |
Jan 30, 2017 | 9.340 | 9.490 | 9.100 | 9.400 | 137,863 | -0.10(-1.05%) |
Jan 27, 2017 | 9.460 | 9.540 | 9.280 | 9.500 | 46,068 | +0.06(+0.64%) |
Jan 26, 2017 | 9.650 | 9.690 | 9.380 | 9.440 | 47,613 | -0.16(-1.67%) |
Jan 25, 2017 | 9.620 | 9.770 | 9.580 | 9.600 | 54,845 | +0.03(+0.31%) |
Jan 24, 2017 | 9.350 | 9.600 | 9.340 | 9.570 | 81,232 | +0.13(+1.38%) |
Jan 23, 2017 | 9.960 | 10.29 | 9.380 | 9.440 | 191,972 | -0.63(-6.26%) |
Jan 20, 2017 | 9.950 | 10.24 | 9.950 | 10.07 | 68,837 | +0.06(+0.60%) |
Jan 19, 2017 | 10.35 | 10.40 | 9.990 | 10.01 | 59,137 | -0.37(-3.56%) |
Jan 18, 2017 | 10.50 | 10.52 | 10.32 | 10.38 | 59,344 | -0.15(-1.42%) |
Jan 17, 2017 | 10.28 | 10.86 | 10.20 | 10.53 | 220,962 | +0.16(+1.54%) |
Jan 13, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.17(+1.67%) | |
Jan 12, 2017 | 10.31 | 10.34 | 10.03 | 10.20 | 73,300 | -0.21(-2.02%) |
Jan 11, 2017 | 10.35 | 10.51 | 10.25 | 10.41 | 53,129 | +0.13(+1.26%) |
Jan 10, 2017 | 10.19 | 10.42 | 10.19 | 10.28 | 53,490 | +0.07(+0.69%) |
Jan 09, 2017 | 10.10 | 10.39 | 9.880 | 10.21 | 184,650 | -0.01(-0.10%) |
Jan 06, 2017 | 10.15 | 10.33 | 10.09 | 10.22 | 87,633 | +0.10(+0.99%) |
Jan 05, 2017 | 10.40 | 10.43 | 10.05 | 10.12 | 98,212 | -0.27(-2.60%) |
Jan 04, 2017 | 10.20 | 10.47 | 10.20 | 10.39 | 85,797 | +0.34(+3.38%) |
Jan 03, 2017 | 9.850 | 10.12 | 9.760 | 10.05 | 137,144 | +0.23(+2.34%) |
Dec 30, 2016 | 9.820 | 9.820 | 9.820 | 0 | -0.24(-2.39%) | |
Dec 29, 2016 | 10.24 | 10.24 | 10.00 | 10.06 | 66,303 | -0.11(-1.08%) |
Dec 28, 2016 | 10.48 | 10.48 | 10.13 | 10.17 | 58,374 | -0.24(-2.31%) |
Dec 27, 2016 | 10.25 | 10.67 | 10.22 | 10.41 | 128,112 | +0.15(+1.46%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 10.62 | 10.80 | 10.24 | 10.27 | 135,341 | -0.39(-3.66%) |
Dec 21, 2016 | 10.89 | 11.04 | 10.66 | 10.66 | 106,278 | -0.43(-3.88%) |
Dec 20, 2016 | 11.68 | 11.93 | 10.96 | 11.09 | 230,347 | -0.60(-5.13%) |
Dec 19, 2016 | 10.71 | 11.79 | 10.68 | 11.69 | 272,595 | +0.92(+8.54%) |
Dec 16, 2016 | 10.79 | 10.87 | 10.59 | 10.77 | 327,217 | +0.00(+0.00%) |
Dec 15, 2016 | 10.37 | 10.83 | 10.37 | 10.77 | 240,467 | +0.34(+3.26%) |
Dec 14, 2016 | 10.45 | 10.63 | 10.26 | 10.43 | 143,034 | -0.12(-1.14%) |
Dec 13, 2016 | 10.50 | 10.64 | 10.41 | 10.55 | 133,016 | -0.02(-0.19%) |
Dec 12, 2016 | 10.45 | 10.88 | 10.33 | 10.57 | 158,357 | +0.03(+0.28%) |
Dec 09, 2016 | 10.31 | 10.55 | 10.11 | 10.54 | 191,752 | +0.14(+1.35%) |
Dec 08, 2016 | 9.980 | 10.60 | 9.980 | 10.40 | 330,295 | +0.30(+2.97%) |
Dec 07, 2016 | 9.830 | 10.13 | 9.830 | 10.10 | 1,373,438 | +0.27(+2.75%) |
Dec 06, 2016 | 9.760 | 9.940 | 9.700 | 9.830 | 163,943 | -0.03(-0.30%) |
Dec 05, 2016 | 9.390 | 9.860 | 9.270 | 9.860 | 363,021 | +0.57(+6.14%) |
Dec 02, 2016 | 9.230 | 9.330 | 9.030 | 9.290 | 107,324 | -0.06(-0.64%) |
Dec 01, 2016 | 9.220 | 9.430 | 9.120 | 9.350 | 85,220 | +0.13(+1.41%) |
Nov 30, 2016 | 9.550 | 9.630 | 9.200 | 9.220 | 146,226 | -0.22(-2.33%) |
Nov 29, 2016 | 9.450 | 9.690 | 9.380 | 9.440 | 142,090 | -0.09(-0.94%) |
Nov 28, 2016 | 9.780 | 9.915 | 9.500 | 9.530 | 150,359 | -0.29(-2.95%) |
Nov 25, 2016 | 9.700 | 9.830 | 9.560 | 9.820 | 84,691 | +0.05(+0.51%) |
Nov 23, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.03(+0.31%) | |
Nov 22, 2016 | 9.750 | 9.810 | 9.580 | 9.740 | 156,290 | -0.06(-0.61%) |
Nov 21, 2016 | 9.470 | 9.830 | 9.410 | 9.800 | 207,912 | +0.33(+3.48%) |
Nov 18, 2016 | 9.420 | 9.500 | 9.130 | 9.470 | 182,168 | +0.09(+0.96%) |
Nov 17, 2016 | 9.610 | 9.691 | 9.332 | 9.380 | 133,190 | -0.31(-3.20%) |
Nov 16, 2016 | 9.390 | 9.760 | 9.390 | 9.690 | 314,434 | +0.24(+2.54%) |
Nov 15, 2016 | 9.480 | 9.595 | 9.320 | 9.450 | 203,615 | -0.23(-2.38%) |
Nov 14, 2016 | 9.600 | 9.800 | 9.370 | 9.680 | 201,087 | +0.18(+1.89%) |
Nov 11, 2016 | 9.280 | 9.850 | 9.130 | 9.500 | 382,272 | +0.15(+1.60%) |
Nov 10, 2016 | 8.800 | 9.470 | 8.800 | 9.350 | 357,124 | +0.58(+6.61%) |
Nov 09, 2016 | 8.200 | 8.800 | 7.890 | 8.770 | 180,769 | +0.76(+9.49%) |
Nov 08, 2016 | 8.250 | 8.360 | 7.870 | 8.010 | 112,676 | -0.42(-4.98%) |
Nov 07, 2016 | 8.050 | 8.500 | 7.980 | 8.430 | 221,133 | +0.55(+6.98%) |
Nov 04, 2016 | 7.830 | 8.000 | 7.800 | 7.880 | 127,350 | +0.01(+0.13%) |
Nov 03, 2016 | 7.490 | 8.050 | 7.350 | 7.870 | 302,652 | +0.36(+4.79%) |
Nov 02, 2016 | 7.660 | 7.770 | 7.390 | 7.510 | 126,401 | -0.20(-2.59%) |
Nov 01, 2016 | 7.760 | 7.801 | 7.540 | 7.710 | 115,030 | -0.07(-0.90%) |
Oct 31, 2016 | 7.790 | 8.110 | 7.770 | 7.780 | 136,861 | -0.02(-0.26%) |
Oct 28, 2016 | 7.720 | 7.980 | 7.630 | 7.800 | 128,615 | +0.09(+1.17%) |
Oct 27, 2016 | 7.910 | 7.985 | 7.700 | 7.710 | 100,866 | -0.19(-2.41%) |
Oct 26, 2016 | 7.860 | 8.050 | 7.820 | 7.900 | 92,737 | +0.02(+0.25%) |
Oct 25, 2016 | 7.980 | 8.070 | 7.870 | 7.880 | 67,927 | -0.13(-1.62%) |
Oct 24, 2016 | 8.150 | 8.200 | 7.870 | 8.010 | 200,112 | -0.05(-0.62%) |
Oct 21, 2016 | 8.180 | 8.320 | 7.820 | 8.060 | 424,089 | -0.32(-3.82%) |
Oct 20, 2016 | 8.960 | 8.980 | 8.350 | 8.380 | 453,949 | -0.59(-6.58%) |
Oct 19, 2016 | 9.010 | 9.040 | 8.850 | 8.970 | 42,687 | -0.05(-0.55%) |
Oct 18, 2016 | 9.030 | 9.160 | 8.850 | 9.020 | 319,031 | +0.04(+0.45%) |
Oct 17, 2016 | 8.750 | 9.050 | 8.710 | 8.980 | 64,229 | +0.25(+2.86%) |
Oct 14, 2016 | 8.630 | 8.750 | 8.510 | 8.730 | 66,571 | +0.17(+1.99%) |
Oct 13, 2016 | 8.500 | 8.700 | 8.430 | 8.560 | 83,019 | -0.03(-0.35%) |
Oct 12, 2016 | 8.420 | 8.736 | 8.320 | 8.590 | 90,911 | +0.22(+2.63%) |
Oct 11, 2016 | 8.460 | 8.500 | 8.300 | 8.370 | 124,580 | -0.07(-0.83%) |
Oct 10, 2016 | 8.510 | 8.600 | 8.300 | 8.440 | 144,677 | +0.01(+0.12%) |
Oct 07, 2016 | 8.550 | 8.650 | 8.340 | 8.430 | 205,291 | -0.07(-0.82%) |
Oct 06, 2016 | 8.620 | 8.660 | 8.480 | 8.500 | 93,350 | -0.05(-0.58%) |
Oct 05, 2016 | 8.730 | 8.850 | 8.540 | 8.550 | 66,867 | -0.10(-1.16%) |
Oct 04, 2016 | 9.230 | 9.250 | 8.520 | 8.650 | 217,840 | -0.64(-6.89%) |
Oct 03, 2016 | 9.210 | 9.440 | 9.031 | 9.290 | 221,014 | -0.07(-0.75%) |
Sep 30, 2016 | 9.420 | 9.600 | 9.290 | 9.360 | 185,201 | -0.07(-0.74%) |
Sep 29, 2016 | 10.57 | 10.57 | 9.400 | 9.430 | 143,144 | -1.28(-11.95%) |
Sep 28, 2016 | 10.25 | 10.74 | 10.25 | 10.71 | 89,300 | +0.32(+3.08%) |
Sep 27, 2016 | 9.960 | 10.67 | 9.790 | 10.39 | 142,062 | +0.27(+2.67%) |
Sep 26, 2016 | 10.03 | 10.19 | 9.940 | 10.12 | 63,586 | -0.08(-0.78%) |
Sep 23, 2016 | 10.02 | 10.24 | 9.850 | 10.20 | 101,031 | -0.11(-1.07%) |
Sep 22, 2016 | 9.950 | 10.39 | 9.700 | 10.31 | 159,383 | +0.31(+3.10%) |
Sep 21, 2016 | 9.640 | 10.20 | 9.300 | 10.00 | 142,754 | +0.46(+4.82%) |
Sep 20, 2016 | 9.700 | 9.850 | 9.530 | 9.540 | 77,432 | -0.24(-2.45%) |
Sep 19, 2016 | 9.730 | 9.800 | 9.560 | 9.780 | 59,869 | +0.00(+0.00%) |
Sep 16, 2016 | 9.270 | 9.860 | 9.200 | 9.780 | 207,035 | +0.58(+6.30%) |
Sep 15, 2016 | 9.000 | 9.310 | 9.000 | 9.200 | 74,842 | +0.19(+2.11%) |
Sep 14, 2016 | 8.910 | 9.220 | 8.860 | 9.010 | 65,510 | +0.00(+0.00%) |
Sep 13, 2016 | 9.580 | 9.690 | 8.890 | 9.010 | 106,251 | -0.75(-7.68%) |
Sep 12, 2016 | 9.270 | 9.780 | 8.790 | 9.760 | 120,549 | +0.34(+3.61%) |
Sep 09, 2016 | 9.830 | 9.830 | 9.400 | 9.420 | 85,372 | -0.49(-4.94%) |
Sep 08, 2016 | 9.870 | 10.02 | 9.780 | 9.910 | 67,097 | -0.07(-0.70%) |
Sep 07, 2016 | 9.950 | 10.09 | 9.695 | 9.980 | 102,675 | -0.01(-0.10%) |
Sep 06, 2016 | 9.760 | 10.02 | 9.730 | 9.990 | 74,240 | +0.06(+0.60%) |
Sep 02, 2016 | 10.13 | 9.930 | 9.930 | 9.930 | 81,000 | -0.47(-4.52%) |
Sep 01, 2016 | 10.64 | 10.90 | 10.23 | 10.40 | 136,762 | -0.48(-4.41%) |
Aug 31, 2016 | 10.61 | 10.95 | 10.40 | 10.88 | 190,484 | -0.04(-0.37%) |
Aug 30, 2016 | 10.31 | 10.99 | 10.31 | 10.92 | 242,087 | +0.61(+5.92%) |
Aug 29, 2016 | 9.890 | 10.40 | 9.890 | 10.31 | 94,809 | +0.36(+3.62%) |
Aug 26, 2016 | 9.760 | 10.00 | 9.730 | 9.950 | 124,757 | +0.05(+0.51%) |
Aug 25, 2016 | 9.650 | 9.990 | 9.650 | 9.900 | 55,123 | +0.18(+1.85%) |
Aug 24, 2016 | 9.620 | 9.800 | 9.560 | 9.720 | 71,921 | +0.02(+0.21%) |
Aug 23, 2016 | 9.370 | 9.740 | 9.360 | 9.700 | 78,059 | +0.32(+3.41%) |
Aug 22, 2016 | 9.490 | 9.700 | 9.300 | 9.380 | 111,241 | -0.20(-2.09%) |
Aug 19, 2016 | 9.400 | 9.630 | 9.300 | 9.580 | 87,714 | +0.12(+1.27%) |
Aug 18, 2016 | 9.340 | 9.510 | 9.340 | 9.460 | 31,821 | +0.04(+0.42%) |
Aug 17, 2016 | 9.670 | 9.770 | 9.310 | 9.420 | 53,633 | -0.33(-3.38%) |
Aug 16, 2016 | 9.640 | 9.870 | 9.620 | 9.750 | 90,644 | -0.05(-0.51%) |
Aug 15, 2016 | 9.320 | 9.900 | 9.320 | 9.800 | 96,962 | +0.25(+2.62%) |
Aug 12, 2016 | 9.270 | 9.590 | 9.120 | 9.550 | 85,682 | +0.02(+0.21%) |
Aug 11, 2016 | 9.400 | 9.550 | 9.120 | 9.530 | 91,896 | -0.07(-0.73%) |
Aug 10, 2016 | 9.700 | 9.920 | 9.050 | 9.600 | 121,353 | -0.23(-2.34%) |
Aug 09, 2016 | 9.600 | 9.920 | 9.510 | 9.830 | 97,580 | +0.12(+1.24%) |
Aug 08, 2016 | 9.000 | 9.880 | 9.000 | 9.710 | 209,992 | +0.53(+5.77%) |
Aug 05, 2016 | 8.730 | 9.180 | 8.730 | 9.180 | 104,078 | +0.34(+3.85%) |
Aug 04, 2016 | 8.720 | 8.870 | 8.620 | 8.840 | 52,647 | -0.03(-0.34%) |
Aug 03, 2016 | 8.610 | 8.920 | 8.530 | 8.870 | 65,036 | +0.19(+2.19%) |
Aug 02, 2016 | 8.640 | 8.780 | 8.550 | 8.680 | 69,082 | +0.04(+0.46%) |
Aug 01, 2016 | 8.180 | 8.730 | 8.170 | 8.640 | 66,189 | +0.29(+3.47%) |
Jul 29, 2016 | 8.670 | 8.670 | 8.300 | 8.350 | 69,184 | -0.39(-4.46%) |
Jul 28, 2016 | 8.630 | 8.820 | 8.600 | 8.740 | 40,167 | -0.11(-1.24%) |
Jul 27, 2016 | 9.060 | 9.210 | 8.720 | 8.850 | 50,532 | -0.29(-3.17%) |
Jul 26, 2016 | 9.090 | 9.220 | 8.990 | 9.140 | 60,768 | -0.04(-0.44%) |
Jul 25, 2016 | 8.930 | 9.270 | 8.930 | 9.180 | 80,832 | +0.03(+0.33%) |
Jul 22, 2016 | 8.700 | 9.210 | 8.665 | 9.150 | 107,998 | +0.15(+1.67%) |
Jul 21, 2016 | 8.500 | 9.130 | 8.350 | 9.000 | 166,103 | +0.41(+4.77%) |
Jul 20, 2016 | 8.470 | 8.760 | 8.470 | 8.590 | 40,234 | +0.05(+0.59%) |
Jul 19, 2016 | 8.520 | 8.850 | 8.500 | 8.540 | 39,818 | -0.16(-1.84%) |
Jul 18, 2016 | 8.170 | 8.840 | 8.170 | 8.700 | 148,083 | +0.44(+5.33%) |
Jul 15, 2016 | 8.300 | 8.300 | 8.010 | 8.260 | 43,095 | +0.04(+0.49%) |
Jul 14, 2016 | 8.170 | 8.320 | 8.170 | 8.220 | 44,117 | -0.06(-0.72%) |
Jul 13, 2016 | 8.110 | 8.340 | 8.030 | 8.280 | 64,990 | +0.13(+1.60%) |
Jul 12, 2016 | 7.850 | 8.380 | 7.850 | 8.150 | 119,252 | +0.12(+1.49%) |
Jul 11, 2016 | 7.540 | 8.050 | 7.520 | 8.030 | 90,329 | +0.44(+5.80%) |
Jul 08, 2016 | 7.430 | 7.650 | 7.410 | 7.590 | 111,652 | +0.18(+2.43%) |
Jul 07, 2016 | 7.620 | 7.630 | 7.340 | 7.410 | 48,034 | -0.22(-2.88%) |
Jul 06, 2016 | 7.330 | 7.670 | 7.330 | 7.630 | 96,109 | +0.11(+1.46%) |
Jul 05, 2016 | 7.380 | 7.740 | 7.200 | 7.520 | 189,413 | +0.05(+0.67%) |
Jul 01, 2016 | 7.490 | 7.470 | 7.470 | 7.470 | 83,400 | -0.13(-1.71%) |
Jun 30, 2016 | 7.670 | 7.700 | 7.400 | 7.600 | 108,849 | -0.03(-0.39%) |
Jun 29, 2016 | 7.380 | 7.700 | 7.380 | 7.630 | 83,203 | +0.28(+3.81%) |
Jun 28, 2016 | 7.640 | 7.810 | 7.320 | 7.350 | 95,629 | -0.26(-3.42%) |
Jun 27, 2016 | 7.500 | 7.750 | 7.465 | 7.610 | 117,998 | -0.23(-2.93%) |
Jun 24, 2016 | 7.500 | 7.900 | 7.300 | 7.840 | 231,748 | -0.05(-0.63%) |
Jun 23, 2016 | 7.940 | 7.970 | 7.730 | 7.890 | 54,457 | +0.15(+1.94%) |
Jun 22, 2016 | 7.940 | 8.120 | 7.710 | 7.740 | 47,051 | -0.35(-4.33%) |
Jun 21, 2016 | 8.060 | 8.190 | 7.900 | 8.090 | 62,197 | -0.13(-1.58%) |
Jun 20, 2016 | 8.070 | 8.620 | 8.070 | 8.220 | 131,371 | +0.10(+1.23%) |
Jun 17, 2016 | 7.930 | 8.150 | 7.900 | 8.120 | 343,397 | +0.16(+2.01%) |
Jun 16, 2016 | 7.750 | 7.980 | 7.750 | 7.960 | 68,349 | +0.08(+1.02%) |
Jun 15, 2016 | 8.050 | 8.070 | 7.860 | 7.880 | 38,918 | -0.19(-2.35%) |
Jun 14, 2016 | 7.950 | 8.080 | 7.770 | 8.070 | 56,638 | +0.06(+0.75%) |
Jun 13, 2016 | 7.640 | 8.490 | 7.460 | 8.010 | 177,650 | +0.43(+5.67%) |
Jun 10, 2016 | 7.570 | 7.660 | 7.450 | 7.580 | 73,819 | -0.13(-1.69%) |
Jun 09, 2016 | 7.810 | 7.830 | 7.650 | 7.710 | 60,057 | -0.29(-3.63%) |
Jun 08, 2016 | 7.850 | 8.120 | 7.765 | 8.000 | 39,691 | +0.15(+1.91%) |
Jun 07, 2016 | 8.000 | 8.220 | 7.790 | 7.850 | 56,378 | -0.33(-4.03%) |
Jun 06, 2016 | 7.700 | 8.200 | 7.700 | 8.180 | 78,006 | +0.39(+5.01%) |
Jun 03, 2016 | 7.610 | 7.820 | 7.520 | 7.790 | 46,025 | +0.08(+1.04%) |
Jun 02, 2016 | 8.320 | 8.320 | 7.590 | 7.710 | 45,443 | -0.24(-3.02%) |