Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 139,172 | +0.05(+0.58%) |
May 30, 2017 | 8.500 | 8.750 | 8.500 | 8.550 | 91,249 | +0.00(+0.00%) |
May 26, 2017 | 8.500 | 8.700 | 8.450 | 8.550 | 95,175 | +0.05(+0.59%) |
May 25, 2017 | 8.500 | 8.800 | 8.500 | 8.500 | 112,824 | -0.05(-0.58%) |
May 24, 2017 | 8.650 | 8.800 | 8.500 | 8.550 | 97,198 | -0.05(-0.58%) |
May 23, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 118,512 | +0.10(+1.18%) |
May 22, 2017 | 8.550 | 8.625 | 8.500 | 8.500 | 73,315 | -0.05(-0.58%) |
May 19, 2017 | 8.550 | 8.850 | 8.500 | 8.550 | 172,854 | -0.05(-0.58%) |
May 18, 2017 | 8.600 | 8.750 | 8.400 | 8.600 | 148,940 | +0.05(+0.58%) |
May 17, 2017 | 8.850 | 8.850 | 8.525 | 8.550 | 203,680 | -0.40(-4.47%) |
May 16, 2017 | 9.200 | 9.200 | 8.950 | 8.950 | 177,709 | -0.20(-2.19%) |
May 15, 2017 | 9.150 | 9.200 | 9.025 | 9.150 | 86,824 | +0.15(+1.67%) |
May 12, 2017 | 9.150 | 9.200 | 8.925 | 9.000 | 111,384 | -0.10(-1.10%) |
May 11, 2017 | 8.950 | 9.150 | 8.825 | 9.100 | 174,349 | +0.05(+0.55%) |
May 10, 2017 | 9.150 | 9.275 | 8.925 | 9.050 | 129,021 | -0.10(-1.09%) |
May 09, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 211,978 | +0.25(+2.81%) |
May 08, 2017 | 8.800 | 8.950 | 8.700 | 8.900 | 164,316 | +0.00(+0.00%) |
May 05, 2017 | 8.800 | 9.125 | 8.800 | 8.900 | 205,011 | +0.10(+1.14%) |
May 04, 2017 | 8.700 | 8.950 | 8.300 | 8.800 | 573,581 | +0.25(+2.92%) |
May 03, 2017 | 8.500 | 8.650 | 8.300 | 8.550 | 284,235 | +0.00(+0.00%) |
May 02, 2017 | 8.450 | 8.650 | 8.405 | 8.550 | 114,861 | +0.05(+0.59%) |
May 01, 2017 | 8.350 | 8.600 | 8.100 | 8.500 | 213,931 | +0.25(+3.03%) |
Apr 28, 2017 | 8.400 | 8.500 | 8.100 | 8.250 | 304,046 | -0.20(-2.37%) |
Apr 27, 2017 | 8.400 | 8.500 | 8.300 | 8.450 | 109,689 | +0.05(+0.60%) |
Apr 26, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 162,801 | +0.00(+0.00%) |
Apr 25, 2017 | 8.300 | 8.450 | 8.250 | 8.400 | 177,952 | +0.20(+2.44%) |
Apr 24, 2017 | 8.000 | 8.250 | 7.850 | 8.200 | 220,670 | +0.25(+3.14%) |
Apr 21, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 146,028 | +0.00(+0.00%) |
Apr 20, 2017 | 7.800 | 8.000 | 7.700 | 7.950 | 143,058 | +0.20(+2.58%) |
Apr 19, 2017 | 7.750 | 7.850 | 7.693 | 7.750 | 101,247 | +0.10(+1.31%) |
Apr 18, 2017 | 7.600 | 7.700 | 7.550 | 7.650 | 77,824 | +0.00(+0.00%) |
Apr 17, 2017 | 7.500 | 7.700 | 7.450 | 7.650 | 147,071 | +0.00(+0.00%) |
Apr 13, 2017 | 7.500 | 7.800 | 7.450 | 7.650 | 160,364 | +0.15(+2.00%) |
Apr 12, 2017 | 7.600 | 7.700 | 7.500 | 7.500 | 145,343 | -0.15(-1.96%) |
Apr 11, 2017 | 7.500 | 7.750 | 7.500 | 7.650 | 93,073 | +0.10(+1.32%) |
Apr 10, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 390,262 | -0.35(-4.43%) |
Apr 07, 2017 | 7.900 | 8.000 | 7.650 | 7.900 | 263,108 | -0.05(-0.63%) |
Apr 06, 2017 | 7.750 | 8.100 | 7.600 | 7.950 | 345,403 | +0.30(+3.92%) |
Apr 05, 2017 | 7.750 | 8.000 | 7.550 | 7.650 | 295,716 | -0.10(-1.29%) |
Apr 04, 2017 | 7.650 | 7.800 | 7.500 | 7.750 | 185,450 | +0.03(+0.32%) |
Apr 03, 2017 | 8.000 | 8.000 | 7.550 | 7.725 | 315,026 | -0.28(-3.44%) |
Mar 31, 2017 | 7.650 | 8.050 | 7.650 | 8.000 | 208,218 | +0.30(+3.90%) |
Mar 30, 2017 | 7.550 | 7.900 | 7.550 | 7.700 | 183,856 | +0.15(+1.99%) |
Mar 29, 2017 | 7.500 | 7.700 | 7.450 | 7.550 | 224,367 | +0.05(+0.67%) |
Mar 28, 2017 | 7.450 | 7.600 | 7.450 | 7.500 | 179,889 | -0.05(-0.66%) |
Mar 27, 2017 | 7.250 | 7.650 | 7.250 | 7.550 | 147,045 | +0.20(+2.72%) |
Mar 24, 2017 | 7.350 | 7.450 | 7.200 | 7.350 | 158,453 | +0.00(+0.00%) |
Mar 23, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 123,339 | +0.05(+0.68%) |
Mar 22, 2017 | 7.250 | 7.300 | 7.175 | 7.300 | 235,371 | +0.00(+0.00%) |
Mar 21, 2017 | 7.350 | 7.400 | 7.005 | 7.300 | 241,219 | -0.05(-0.68%) |
Mar 20, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 160,896 | -0.10(-1.34%) |
Mar 17, 2017 | 7.250 | 7.700 | 7.175 | 7.450 | 473,212 | +0.05(+0.68%) |
Mar 16, 2017 | 7.100 | 7.450 | 7.050 | 7.400 | 257,605 | +0.25(+3.50%) |
Mar 15, 2017 | 7.050 | 7.250 | 7.000 | 7.150 | 199,179 | +0.10(+1.42%) |
Mar 14, 2017 | 6.950 | 7.150 | 6.650 | 7.050 | 258,900 | +0.05(+0.71%) |
Mar 13, 2017 | 6.950 | 7.100 | 6.800 | 7.000 | 277,967 | +0.00(+0.00%) |
Mar 10, 2017 | 6.700 | 7.050 | 6.500 | 7.000 | 334,133 | +0.45(+6.87%) |
Mar 09, 2017 | 6.450 | 6.626 | 6.350 | 6.550 | 223,221 | +0.10(+1.55%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.450 | 6.450 | 179,612 | -0.40(-5.84%) |
Mar 07, 2017 | 6.650 | 6.950 | 6.600 | 6.850 | 171,021 | +0.20(+3.01%) |
Mar 06, 2017 | 6.650 | 6.775 | 6.600 | 6.650 | 275,388 | -0.05(-0.75%) |
Mar 03, 2017 | 7.100 | 7.100 | 6.600 | 6.700 | 207,351 | -0.40(-5.63%) |
Mar 02, 2017 | 6.900 | 7.150 | 6.800 | 7.100 | 286,408 | +0.15(+2.16%) |
Mar 01, 2017 | 6.800 | 7.200 | 6.750 | 6.950 | 277,959 | +0.30(+4.51%) |
Feb 28, 2017 | 7.100 | 7.100 | 6.600 | 6.650 | 423,116 | -0.45(-6.34%) |
Feb 27, 2017 | 6.950 | 7.200 | 6.850 | 7.100 | 433,459 | +0.05(+0.71%) |
Feb 24, 2017 | 7.450 | 7.520 | 6.800 | 7.050 | 441,613 | -0.60(-7.84%) |
Feb 23, 2017 | 8.300 | 8.500 | 7.300 | 7.650 | 850,954 | -0.65(-7.83%) |
Feb 22, 2017 | 8.500 | 8.500 | 8.150 | 8.300 | 307,278 | -0.15(-1.78%) |
Feb 21, 2017 | 7.600 | 8.475 | 7.550 | 8.450 | 425,041 | +1.00(+13.42%) |
Feb 17, 2017 | 7.450 | 7.450 | 7.450 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.500 | 7.600 | 7.400 | 7.500 | 269,522 | +0.00(+0.00%) |
Feb 15, 2017 | 7.350 | 7.650 | 7.350 | 7.500 | 433,811 | +0.10(+1.35%) |
Feb 14, 2017 | 8.000 | 8.000 | 7.250 | 7.400 | 533,170 | -0.60(-7.50%) |
Feb 13, 2017 | 8.100 | 8.150 | 7.950 | 8.000 | 339,588 | -0.10(-1.23%) |
Feb 10, 2017 | 8.000 | 8.200 | 7.905 | 8.100 | 140,271 | +0.10(+1.25%) |
Feb 09, 2017 | 8.000 | 8.150 | 7.800 | 8.000 | 196,536 | +0.05(+0.63%) |
Feb 08, 2017 | 8.050 | 8.137 | 7.860 | 7.950 | 144,982 | -0.15(-1.85%) |
Feb 07, 2017 | 8.200 | 8.387 | 8.050 | 8.100 | 197,395 | -0.05(-0.61%) |
Feb 06, 2017 | 8.400 | 8.500 | 8.100 | 8.150 | 265,879 | -0.15(-1.81%) |
Feb 03, 2017 | 8.300 | 8.475 | 8.155 | 8.300 | 252,218 | +0.10(+1.22%) |
Feb 02, 2017 | 8.300 | 8.400 | 8.150 | 8.200 | 161,354 | -0.05(-0.61%) |
Feb 01, 2017 | 8.050 | 8.450 | 8.000 | 8.250 | 393,092 | +0.35(+4.43%) |
Jan 31, 2017 | 9.150 | 9.350 | 7.750 | 7.900 | 830,268 | -1.45(-15.51%) |
Jan 30, 2017 | 9.400 | 9.500 | 9.150 | 9.350 | 294,169 | +0.00(+0.00%) |
Jan 27, 2017 | 8.700 | 9.800 | 8.700 | 9.350 | 1,502,627 | +0.75(+8.72%) |
Jan 26, 2017 | 8.850 | 8.900 | 8.600 | 8.600 | 209,340 | -0.25(-2.82%) |
Jan 25, 2017 | 8.850 | 9.100 | 8.150 | 8.850 | 252,675 | +0.20(+2.31%) |
Jan 24, 2017 | 8.750 | 9.000 | 8.450 | 8.650 | 106,331 | -0.05(-0.57%) |
Jan 23, 2017 | 8.300 | 8.725 | 8.250 | 8.700 | 154,646 | +0.40(+4.82%) |
Jan 20, 2017 | 8.350 | 8.600 | 8.150 | 8.300 | 112,712 | -0.05(-0.60%) |
Jan 19, 2017 | 8.550 | 8.600 | 8.350 | 8.350 | 75,819 | -0.15(-1.76%) |
Jan 18, 2017 | 8.650 | 8.650 | 8.250 | 8.500 | 84,433 | -0.05(-0.58%) |
Jan 17, 2017 | 8.800 | 8.825 | 8.500 | 8.550 | 71,799 | -0.30(-3.39%) |
Jan 13, 2017 | 8.850 | 8.850 | 8.850 | 0 | +0.10(+1.14%) | |
Jan 12, 2017 | 9.100 | 9.200 | 8.500 | 8.750 | 113,655 | -0.35(-3.85%) |
Jan 11, 2017 | 9.150 | 9.150 | 9.000 | 9.100 | 54,432 | -0.05(-0.55%) |
Jan 10, 2017 | 9.100 | 9.350 | 9.050 | 9.150 | 78,244 | +0.10(+1.10%) |
Jan 09, 2017 | 9.150 | 9.150 | 8.850 | 9.050 | 100,005 | -0.10(-1.09%) |
Jan 06, 2017 | 9.250 | 9.400 | 9.000 | 9.150 | 70,713 | -0.05(-0.54%) |
Jan 05, 2017 | 9.300 | 9.400 | 9.100 | 9.200 | 63,523 | -0.20(-2.13%) |
Jan 04, 2017 | 9.400 | 9.400 | 9.350 | 9.400 | 203,252 | +0.05(+0.53%) |
Jan 03, 2017 | 9.300 | 9.600 | 9.169 | 9.350 | 85,882 | +0.10(+1.08%) |
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
Dec 29, 2016 | 9.650 | 9.700 | 9.300 | 9.500 | 87,905 | -0.15(-1.55%) |
Dec 28, 2016 | 9.450 | 9.800 | 9.400 | 9.650 | 80,497 | +0.25(+2.66%) |
Dec 27, 2016 | 9.500 | 9.550 | 9.350 | 9.400 | 53,688 | -0.15(-1.57%) |
Dec 23, 2016 | 9.550 | 9.550 | 9.550 | 0 | +0.15(+1.60%) | |
Dec 22, 2016 | 9.550 | 9.700 | 9.400 | 9.400 | 74,677 | -0.15(-1.57%) |
Dec 21, 2016 | 9.600 | 9.700 | 9.500 | 9.550 | 65,716 | +0.00(+0.00%) |
Dec 20, 2016 | 9.550 | 9.700 | 9.450 | 9.550 | 163,579 | +0.10(+1.06%) |
Dec 19, 2016 | 9.700 | 9.750 | 9.200 | 9.450 | 118,478 | -0.20(-2.07%) |
Dec 16, 2016 | 9.250 | 9.750 | 9.030 | 9.650 | 387,629 | +0.45(+4.89%) |
Dec 15, 2016 | 9.250 | 9.400 | 9.050 | 9.200 | 126,441 | +0.00(+0.00%) |
Dec 14, 2016 | 9.350 | 9.450 | 8.914 | 9.200 | 106,172 | -0.15(-1.60%) |
Dec 13, 2016 | 9.300 | 9.600 | 9.150 | 9.350 | 136,389 | +0.25(+2.75%) |
Dec 12, 2016 | 9.250 | 9.445 | 8.900 | 9.100 | 84,253 | -0.15(-1.62%) |
Dec 09, 2016 | 9.150 | 9.350 | 9.125 | 9.250 | 120,321 | +0.20(+2.21%) |
Dec 08, 2016 | 8.900 | 9.150 | 8.900 | 9.050 | 134,909 | +0.20(+2.26%) |
Dec 07, 2016 | 8.850 | 9.000 | 8.800 | 8.850 | 120,729 | +0.00(+0.00%) |
Dec 06, 2016 | 8.900 | 8.950 | 8.605 | 8.850 | 107,687 | +0.05(+0.57%) |
Dec 05, 2016 | 8.650 | 9.000 | 8.455 | 8.800 | 126,564 | +0.25(+2.92%) |
Dec 02, 2016 | 8.600 | 8.750 | 8.500 | 8.550 | 58,642 | -0.05(-0.58%) |
Dec 01, 2016 | 9.050 | 9.050 | 8.500 | 8.600 | 137,246 | -0.35(-3.91%) |
Nov 30, 2016 | 9.000 | 9.150 | 8.800 | 8.950 | 69,105 | +0.05(+0.56%) |
Nov 29, 2016 | 8.850 | 9.150 | 8.750 | 8.900 | 72,906 | +0.15(+1.71%) |
Nov 28, 2016 | 8.950 | 8.950 | 8.700 | 8.750 | 86,587 | -0.25(-2.78%) |
Nov 25, 2016 | 9.200 | 9.200 | 8.900 | 9.000 | 36,800 | -0.15(-1.64%) |
Nov 23, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 8.800 | 9.100 | 8.700 | 9.050 | 126,763 | +0.25(+2.84%) |
Nov 21, 2016 | 8.700 | 8.850 | 8.500 | 8.800 | 82,705 | +0.10(+1.15%) |
Nov 18, 2016 | 8.400 | 8.700 | 8.300 | 8.700 | 79,153 | +0.35(+4.19%) |
Nov 17, 2016 | 8.500 | 8.600 | 8.255 | 8.350 | 63,324 | -0.10(-1.18%) |
Nov 16, 2016 | 8.100 | 8.500 | 8.000 | 8.450 | 225,701 | +0.25(+3.05%) |
Nov 15, 2016 | 8.050 | 8.300 | 7.900 | 8.200 | 194,208 | +0.05(+0.61%) |
Nov 14, 2016 | 9.000 | 9.050 | 7.900 | 8.150 | 238,873 | -0.75(-8.43%) |
Nov 11, 2016 | 8.000 | 8.950 | 7.850 | 8.900 | 429,915 | +1.00(+12.66%) |
Nov 10, 2016 | 8.100 | 8.100 | 7.825 | 7.900 | 164,766 | +0.00(+0.00%) |
Nov 09, 2016 | 7.700 | 8.000 | 7.212 | 7.900 | 126,220 | +0.10(+1.28%) |
Nov 08, 2016 | 7.500 | 7.975 | 7.200 | 7.800 | 134,556 | +0.20(+2.63%) |
Nov 07, 2016 | 8.400 | 8.400 | 7.500 | 7.600 | 232,792 | -0.55(-6.75%) |
Nov 04, 2016 | 7.950 | 8.350 | 7.750 | 8.150 | 109,516 | +0.15(+1.88%) |
Nov 03, 2016 | 8.150 | 8.350 | 7.850 | 8.000 | 173,275 | +0.10(+1.27%) |
Nov 02, 2016 | 8.100 | 8.350 | 7.800 | 7.900 | 169,179 | -0.25(-3.07%) |
Nov 01, 2016 | 8.650 | 8.750 | 8.100 | 8.150 | 124,173 | -0.40(-4.68%) |
Oct 31, 2016 | 8.300 | 8.600 | 8.213 | 8.550 | 106,487 | +0.20(+2.40%) |
Oct 28, 2016 | 8.250 | 8.590 | 8.210 | 8.350 | 120,163 | +0.00(+0.00%) |
Oct 27, 2016 | 8.950 | 9.100 | 8.250 | 8.350 | 205,640 | -0.60(-6.70%) |
Oct 26, 2016 | 9.100 | 9.250 | 8.600 | 8.950 | 162,957 | -0.25(-2.72%) |
Oct 25, 2016 | 9.350 | 9.450 | 9.200 | 9.200 | 68,637 | -0.15(-1.60%) |
Oct 24, 2016 | 9.500 | 9.650 | 9.250 | 9.350 | 74,655 | +0.00(+0.00%) |
Oct 21, 2016 | 9.400 | 9.600 | 9.250 | 9.350 | 85,216 | -0.15(-1.58%) |
Oct 20, 2016 | 9.350 | 9.800 | 9.250 | 9.500 | 131,161 | +0.20(+2.15%) |
Oct 19, 2016 | 9.400 | 9.500 | 9.225 | 9.300 | 73,326 | -0.15(-1.59%) |
Oct 18, 2016 | 9.200 | 9.450 | 9.200 | 9.450 | 86,695 | +0.30(+3.28%) |
Oct 17, 2016 | 9.200 | 9.250 | 9.005 | 9.150 | 86,583 | -0.14(-1.51%) |
Oct 14, 2016 | 9.220 | 9.490 | 9.160 | 9.290 | 110,988 | +0.00(+0.00%) |
Oct 13, 2016 | 9.320 | 9.370 | 9.120 | 9.290 | 152,257 | -0.14(-1.48%) |
Oct 12, 2016 | 9.460 | 9.530 | 9.260 | 9.430 | 65,591 | +0.01(+0.11%) |
Oct 11, 2016 | 9.480 | 9.530 | 9.310 | 9.420 | 87,164 | -0.08(-0.84%) |
Oct 10, 2016 | 9.440 | 9.690 | 9.425 | 9.500 | 87,943 | +0.03(+0.32%) |
Oct 07, 2016 | 9.540 | 9.580 | 9.250 | 9.470 | 157,742 | -0.02(-0.21%) |
Oct 06, 2016 | 9.740 | 9.760 | 9.350 | 9.490 | 149,442 | -0.26(-2.67%) |
Oct 05, 2016 | 9.730 | 9.830 | 9.720 | 9.750 | 209,347 | +0.01(+0.10%) |
Oct 04, 2016 | 9.650 | 10.50 | 9.550 | 9.740 | 652,561 | +0.09(+0.93%) |
Oct 03, 2016 | 9.470 | 9.660 | 9.460 | 9.650 | 146,004 | +0.07(+0.73%) |
Sep 30, 2016 | 9.440 | 9.650 | 9.440 | 9.580 | 249,931 | +0.11(+1.16%) |
Sep 29, 2016 | 9.580 | 9.640 | 9.420 | 9.470 | 136,787 | -0.16(-1.66%) |
Sep 28, 2016 | 9.510 | 9.650 | 9.490 | 9.630 | 122,904 | +0.09(+0.94%) |
Sep 27, 2016 | 9.440 | 9.650 | 9.410 | 9.540 | 175,517 | +0.13(+1.38%) |
Sep 26, 2016 | 9.440 | 9.550 | 9.300 | 9.410 | 93,178 | -0.08(-0.84%) |
Sep 23, 2016 | 9.690 | 9.730 | 9.420 | 9.490 | 76,409 | -0.24(-2.47%) |
Sep 22, 2016 | 9.700 | 9.790 | 9.610 | 9.730 | 201,606 | +0.26(+2.75%) |
Sep 21, 2016 | 9.410 | 9.500 | 9.320 | 9.470 | 97,232 | +0.11(+1.18%) |
Sep 20, 2016 | 9.480 | 9.505 | 9.350 | 9.360 | 85,169 | -0.05(-0.53%) |
Sep 19, 2016 | 9.360 | 9.500 | 9.230 | 9.410 | 133,562 | +0.14(+1.51%) |
Sep 16, 2016 | 9.210 | 9.310 | 9.130 | 9.270 | 264,570 | +0.06(+0.65%) |
Sep 15, 2016 | 9.190 | 9.250 | 9.080 | 9.210 | 111,521 | +0.02(+0.22%) |
Sep 14, 2016 | 9.100 | 9.270 | 9.020 | 9.190 | 105,738 | +0.11(+1.21%) |
Sep 13, 2016 | 9.140 | 9.250 | 9.000 | 9.080 | 190,011 | -0.18(-1.94%) |
Sep 12, 2016 | 9.200 | 9.420 | 9.000 | 9.260 | 272,461 | +0.00(+0.00%) |
Sep 09, 2016 | 9.610 | 9.610 | 9.240 | 9.260 | 198,864 | -0.36(-3.74%) |
Sep 08, 2016 | 9.700 | 9.740 | 9.581 | 9.620 | 165,804 | -0.12(-1.23%) |
Sep 07, 2016 | 9.710 | 9.750 | 9.530 | 9.740 | 226,388 | +0.07(+0.72%) |
Sep 06, 2016 | 9.750 | 9.810 | 9.545 | 9.670 | 239,901 | -0.12(-1.23%) |
Sep 02, 2016 | 9.870 | 9.790 | 9.790 | 9.790 | 189,400 | +0.00(+0.00%) |
Sep 01, 2016 | 9.910 | 9.910 | 9.610 | 9.790 | 182,267 | -0.07(-0.71%) |
Aug 31, 2016 | 9.780 | 9.910 | 9.610 | 9.860 | 306,820 | +0.08(+0.82%) |
Aug 30, 2016 | 9.580 | 9.880 | 9.580 | 9.780 | 301,048 | +0.21(+2.19%) |
Aug 29, 2016 | 9.410 | 9.600 | 9.290 | 9.570 | 192,758 | +0.11(+1.16%) |
Aug 26, 2016 | 9.470 | 9.559 | 9.390 | 9.460 | 371,191 | +0.04(+0.42%) |
Aug 25, 2016 | 9.500 | 9.510 | 9.350 | 9.420 | 108,124 | -0.09(-0.95%) |
Aug 24, 2016 | 9.370 | 9.515 | 9.170 | 9.510 | 174,184 | +0.14(+1.49%) |
Aug 23, 2016 | 9.270 | 9.390 | 9.202 | 9.370 | 163,271 | +0.12(+1.30%) |
Aug 22, 2016 | 9.320 | 9.390 | 9.130 | 9.250 | 158,364 | -0.05(-0.54%) |
Aug 19, 2016 | 9.250 | 9.470 | 9.110 | 9.300 | 286,597 | +0.00(+0.00%) |
Aug 18, 2016 | 9.340 | 9.530 | 9.250 | 9.300 | 163,089 | -0.13(-1.38%) |
Aug 17, 2016 | 9.360 | 9.490 | 9.190 | 9.430 | 163,050 | +0.11(+1.18%) |
Aug 16, 2016 | 9.500 | 9.650 | 9.310 | 9.320 | 225,692 | -0.20(-2.10%) |
Aug 15, 2016 | 9.270 | 9.530 | 9.080 | 9.520 | 366,984 | +0.33(+3.59%) |
Aug 12, 2016 | 9.220 | 9.380 | 9.090 | 9.190 | 222,748 | -0.02(-0.22%) |
Aug 11, 2016 | 9.090 | 9.410 | 9.040 | 9.210 | 225,784 | +0.10(+1.10%) |
Aug 10, 2016 | 9.170 | 9.211 | 9.020 | 9.110 | 172,384 | -0.02(-0.22%) |
Aug 09, 2016 | 9.180 | 9.190 | 9.020 | 9.130 | 292,603 | +0.13(+1.44%) |
Aug 08, 2016 | 8.860 | 9.085 | 8.830 | 9.000 | 673,699 | +0.27(+3.09%) |
Aug 05, 2016 | 8.680 | 9.060 | 8.590 | 8.730 | 279,769 | +0.07(+0.81%) |
Aug 04, 2016 | 9.070 | 9.380 | 8.400 | 8.660 | 808,537 | +0.27(+3.22%) |
Aug 03, 2016 | 8.210 | 8.400 | 8.180 | 8.390 | 439,450 | +0.10(+1.21%) |
Aug 02, 2016 | 8.630 | 8.750 | 8.180 | 8.290 | 347,820 | -0.34(-3.94%) |
Aug 01, 2016 | 8.550 | 8.805 | 8.400 | 8.630 | 365,014 | +0.14(+1.65%) |
Jul 29, 2016 | 8.300 | 8.580 | 8.280 | 8.490 | 453,284 | +0.16(+1.92%) |
Jul 28, 2016 | 8.310 | 8.385 | 8.180 | 8.330 | 242,628 | -0.01(-0.12%) |
Jul 27, 2016 | 8.000 | 8.370 | 7.950 | 8.340 | 586,312 | +0.35(+4.38%) |
Jul 26, 2016 | 7.420 | 8.240 | 7.270 | 7.990 | 1,455,004 | +1.00(+14.31%) |
Jul 25, 2016 | 7.110 | 7.120 | 6.950 | 6.990 | 264,158 | -0.19(-2.65%) |
Jul 22, 2016 | 7.250 | 7.296 | 7.160 | 7.180 | 223,418 | -0.05(-0.69%) |
Jul 21, 2016 | 7.060 | 7.300 | 7.060 | 7.230 | 422,407 | +0.09(+1.26%) |
Jul 20, 2016 | 7.130 | 7.170 | 6.890 | 7.140 | 368,423 | -0.01(-0.14%) |
Jul 19, 2016 | 7.210 | 7.240 | 7.080 | 7.150 | 196,141 | -0.10(-1.38%) |
Jul 18, 2016 | 7.220 | 7.428 | 7.190 | 7.250 | 284,665 | -0.05(-0.68%) |
Jul 15, 2016 | 7.260 | 7.350 | 7.080 | 7.300 | 170,699 | +0.13(+1.81%) |
Jul 14, 2016 | 7.240 | 7.360 | 7.140 | 7.170 | 244,073 | -0.01(-0.14%) |
Jul 13, 2016 | 7.410 | 7.410 | 7.090 | 7.180 | 484,929 | -0.26(-3.49%) |
Jul 12, 2016 | 7.050 | 7.490 | 7.000 | 7.440 | 609,712 | +0.54(+7.83%) |
Jul 11, 2016 | 7.030 | 7.036 | 6.800 | 6.900 | 290,423 | -0.01(-0.14%) |
Jul 08, 2016 | 6.780 | 6.630 | 6.720 | 6.910 | 235,224 | +0.28(+4.22%) |
Jul 07, 2016 | 7.360 | 7.380 | 6.518 | 6.630 | 747,368 | +0.36(+5.74%) |
Jul 05, 2016 | 6.210 | 6.370 | 6.180 | 6.270 | 221,140 | -0.04(-0.63%) |
Jul 01, 2016 | 6.260 | 6.310 | 6.310 | 6.310 | 142,800 | +0.05(+0.80%) |
Jun 30, 2016 | 6.070 | 6.340 | 5.940 | 6.260 | 247,136 | +0.20(+3.30%) |
Jun 29, 2016 | 5.980 | 6.300 | 5.910 | 6.060 | 274,102 | +0.15(+2.54%) |
Jun 28, 2016 | 5.890 | 6.200 | 5.810 | 5.910 | 264,715 | +0.09(+1.55%) |
Jun 27, 2016 | 5.820 | 6.000 | 5.655 | 5.820 | 352,236 | +0.06(+1.04%) |
Jun 24, 2016 | 6.040 | 6.220 | 5.520 | 5.760 | 3,274,102 | -0.55(-8.72%) |
Jun 23, 2016 | 6.070 | 6.400 | 5.925 | 6.310 | 571,671 | +0.31(+5.17%) |
Jun 22, 2016 | 5.940 | 6.010 | 5.914 | 6.000 | 240,208 | +0.07(+1.18%) |
Jun 21, 2016 | 5.950 | 6.070 | 5.810 | 5.930 | 153,412 | -0.06(-1.00%) |
Jun 20, 2016 | 5.990 | 6.040 | 5.910 | 5.990 | 277,651 | +0.04(+0.67%) |
Jun 17, 2016 | 5.940 | 5.980 | 5.880 | 5.950 | 104,386 | -0.03(-0.50%) |
Jun 16, 2016 | 5.970 | 6.020 | 5.860 | 5.980 | 161,061 | +0.00(+0.00%) |
Jun 15, 2016 | 5.970 | 6.060 | 5.930 | 5.980 | 163,963 | -0.02(-0.33%) |
Jun 14, 2016 | 5.860 | 6.015 | 5.770 | 6.000 | 303,908 | +0.18(+3.09%) |
Jun 13, 2016 | 6.030 | 6.040 | 5.730 | 5.820 | 290,199 | -0.28(-4.59%) |
Jun 10, 2016 | 6.190 | 6.190 | 6.010 | 6.100 | 129,409 | -0.09(-1.45%) |
Jun 09, 2016 | 6.300 | 6.330 | 6.135 | 6.190 | 110,125 | -0.15(-2.44%) |
Jun 08, 2016 | 6.330 | 6.380 | 6.250 | 6.345 | 579,351 | +0.05(+0.87%) |
Jun 07, 2016 | 6.340 | 6.400 | 6.290 | 6.290 | 189,647 | -0.05(-0.79%) |
Jun 06, 2016 | 6.200 | 6.400 | 5.960 | 6.340 | 391,744 | +0.03(+0.48%) |
Jun 03, 2016 | 6.330 | 6.398 | 6.250 | 6.310 | 143,512 | -0.07(-1.10%) |
Jun 02, 2016 | 6.390 | 6.410 | 6.350 | 6.380 | 363,011 | -0.01(-0.16%) |