Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.600 | 7.650 | 7.250 | 7.350 | 964,184 | -0.20(-2.65%) |
Jun 29, 2017 | 7.250 | 7.625 | 7.100 | 7.550 | 1,404,304 | +0.50(+7.09%) |
Jun 28, 2017 | 6.850 | 7.100 | 6.800 | 7.050 | 718,010 | +0.20(+2.92%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.775 | 6.850 | 1,084,026 | +0.05(+0.74%) |
Jun 26, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 630,806 | +0.15(+2.26%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.600 | 6.650 | 1,130,591 | +0.00(+0.00%) |
Jun 22, 2017 | 6.700 | 6.800 | 6.575 | 6.650 | 3,383,122 | -0.05(-0.75%) |
Jun 21, 2017 | 7.050 | 7.138 | 6.675 | 6.700 | 955,780 | -0.35(-4.96%) |
Jun 20, 2017 | 7.250 | 7.300 | 7.000 | 7.050 | 548,749 | -0.35(-4.73%) |
Jun 19, 2017 | 7.350 | 7.475 | 7.250 | 7.400 | 514,366 | +0.10(+1.37%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.050 | 7.300 | 1,138,022 | +0.05(+0.69%) |
Jun 15, 2017 | 7.350 | 7.525 | 7.200 | 7.250 | 481,236 | -0.30(-3.97%) |
Jun 14, 2017 | 7.750 | 7.750 | 7.400 | 7.550 | 773,382 | -0.30(-3.82%) |
Jun 13, 2017 | 7.750 | 7.950 | 7.700 | 7.850 | 440,218 | +0.15(+1.95%) |
Jun 12, 2017 | 7.850 | 8.100 | 7.650 | 7.700 | 822,943 | -0.10(-1.28%) |
Jun 09, 2017 | 7.200 | 7.900 | 7.200 | 7.800 | 976,421 | +0.55(+7.59%) |
Jun 08, 2017 | 7.050 | 7.350 | 7.025 | 7.250 | 589,152 | +0.15(+2.11%) |
Jun 07, 2017 | 7.350 | 7.500 | 7.000 | 7.100 | 1,219,467 | -0.30(-4.05%) |
Jun 06, 2017 | 7.400 | 7.550 | 7.150 | 7.400 | 369,260 | -0.05(-0.67%) |
Jun 05, 2017 | 7.250 | 7.500 | 7.250 | 7.450 | 455,091 | +0.20(+2.76%) |
Jun 02, 2017 | 7.500 | 7.600 | 7.250 | 7.250 | 851,716 | -0.30(-3.97%) |
Jun 01, 2017 | 7.450 | 7.650 | 7.300 | 7.550 | 709,612 | +0.15(+2.03%) |
May 31, 2017 | 7.450 | 7.550 | 7.325 | 7.400 | 719,626 | -0.10(-1.33%) |
May 30, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 435,894 | -0.20(-2.60%) |
May 26, 2017 | 7.550 | 7.775 | 7.500 | 7.700 | 398,542 | +0.15(+1.99%) |
May 25, 2017 | 7.750 | 7.950 | 7.500 | 7.550 | 701,100 | -0.20(-2.58%) |
May 24, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 407,021 | -0.15(-1.90%) |
May 23, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 478,768 | -0.15(-1.86%) |
May 22, 2017 | 8.100 | 8.150 | 7.975 | 8.050 | 586,249 | +0.05(+0.63%) |
May 19, 2017 | 7.850 | 8.100 | 7.750 | 8.000 | 1,161,469 | +0.20(+2.56%) |
May 18, 2017 | 7.800 | 7.950 | 7.700 | 7.800 | 756,952 | +0.00(+0.00%) |
May 17, 2017 | 8.200 | 8.050 | 7.800 | 7.800 | 616,424 | -0.40(-4.88%) |
May 16, 2017 | 7.900 | 8.200 | 7.850 | 8.200 | 731,235 | +0.35(+4.46%) |
May 15, 2017 | 8.000 | 8.150 | 7.850 | 7.850 | 552,294 | -0.10(-1.26%) |
May 12, 2017 | 7.850 | 8.000 | 7.750 | 7.950 | 666,730 | +0.10(+1.27%) |
May 11, 2017 | 7.950 | 8.000 | 7.700 | 7.850 | 399,912 | +0.00(+0.00%) |
May 10, 2017 | 7.550 | 7.950 | 7.550 | 7.850 | 512,459 | +0.35(+4.67%) |
May 09, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 359,172 | -0.10(-1.32%) |
May 08, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 655,484 | +0.00(+0.00%) |
May 05, 2017 | 7.300 | 7.750 | 7.200 | 7.600 | 1,124,390 | +0.30(+4.11%) |
May 04, 2017 | 7.550 | 7.600 | 7.300 | 7.300 | 967,793 | -0.30(-3.95%) |
May 03, 2017 | 7.750 | 7.750 | 7.375 | 7.600 | 1,046,086 | -0.15(-1.94%) |
May 02, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 1,273,608 | +0.10(+1.31%) |
May 01, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 842,764 | +0.00(+0.00%) |
Apr 28, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 2,145,846 | -0.25(-3.16%) |
Apr 27, 2017 | 7.900 | 8.000 | 7.600 | 7.900 | 1,253,842 | -0.10(-1.25%) |
Apr 26, 2017 | 7.800 | 8.200 | 7.700 | 8.000 | 1,002,175 | +0.15(+1.91%) |
Apr 25, 2017 | 7.750 | 7.950 | 7.650 | 7.850 | 494,416 | +0.15(+1.95%) |
Apr 24, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 715,331 | +0.00(+0.00%) |
Apr 21, 2017 | 7.850 | 7.900 | 7.600 | 7.700 | 828,881 | -0.20(-2.53%) |
Apr 20, 2017 | 7.800 | 7.950 | 7.700 | 7.900 | 812,299 | +0.15(+1.94%) |
Apr 19, 2017 | 8.050 | 8.150 | 7.745 | 7.750 | 709,824 | -0.25(-3.12%) |
Apr 18, 2017 | 8.050 | 8.150 | 7.825 | 8.000 | 784,190 | -0.10(-1.23%) |
Apr 17, 2017 | 7.900 | 8.100 | 7.850 | 8.100 | 539,663 | +0.15(+1.89%) |
Apr 13, 2017 | 8.100 | 8.200 | 7.825 | 7.950 | 761,882 | -0.15(-1.85%) |
Apr 12, 2017 | 8.200 | 8.250 | 7.950 | 8.100 | 766,794 | -0.15(-1.82%) |
Apr 11, 2017 | 8.200 | 8.250 | 8.050 | 8.250 | 530,214 | +0.05(+0.61%) |
Apr 10, 2017 | 8.150 | 8.275 | 8.025 | 8.200 | 1,138,514 | +0.15(+1.86%) |
Apr 07, 2017 | 8.100 | 8.150 | 7.900 | 8.050 | 559,748 | -0.10(-1.23%) |
Apr 06, 2017 | 8.050 | 8.150 | 7.875 | 8.150 | 689,350 | +0.20(+2.52%) |
Apr 05, 2017 | 8.200 | 8.275 | 7.950 | 7.950 | 1,136,024 | -0.05(-0.62%) |
Apr 04, 2017 | 7.900 | 8.200 | 7.850 | 8.000 | 1,020,218 | +0.10(+1.27%) |
Apr 03, 2017 | 8.150 | 8.200 | 7.800 | 7.900 | 720,638 | -0.20(-2.47%) |
Mar 31, 2017 | 8.050 | 8.200 | 8.000 | 8.100 | 784,527 | +0.10(+1.25%) |
Mar 30, 2017 | 8.050 | 8.075 | 7.850 | 8.000 | 955,000 | +0.10(+1.27%) |
Mar 29, 2017 | 7.750 | 8.050 | 7.650 | 7.900 | 584,670 | +0.10(+1.28%) |
Mar 28, 2017 | 7.500 | 7.850 | 7.400 | 7.800 | 613,371 | +0.30(+4.00%) |
Mar 27, 2017 | 7.400 | 7.550 | 7.275 | 7.500 | 797,023 | -0.10(-1.32%) |
Mar 24, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 1,512,617 | -0.05(-0.65%) |
Mar 23, 2017 | 7.200 | 7.700 | 7.000 | 7.650 | 1,103,368 | +0.40(+5.52%) |
Mar 22, 2017 | 7.200 | 7.350 | 7.025 | 7.250 | 680,648 | -0.05(-0.68%) |
Mar 21, 2017 | 7.300 | 7.550 | 7.150 | 7.300 | 1,114,930 | +0.00(+0.00%) |
Mar 20, 2017 | 7.500 | 7.600 | 7.175 | 7.300 | 1,559,137 | -0.30(-3.95%) |
Mar 17, 2017 | 7.350 | 7.650 | 7.250 | 7.600 | 2,397,678 | +0.30(+4.11%) |
Mar 16, 2017 | 7.350 | 7.375 | 7.050 | 7.300 | 755,269 | +0.05(+0.69%) |
Mar 15, 2017 | 6.850 | 7.300 | 6.750 | 7.250 | 1,110,821 | +0.50(+7.41%) |
Mar 14, 2017 | 6.600 | 6.800 | 6.400 | 6.750 | 619,101 | +0.00(+0.00%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.650 | 6.750 | 450,328 | +0.00(+0.00%) |
Mar 10, 2017 | 6.900 | 7.000 | 6.600 | 6.750 | 496,057 | -0.10(-1.46%) |
Mar 09, 2017 | 6.900 | 7.000 | 6.650 | 6.850 | 810,962 | -0.05(-0.72%) |
Mar 08, 2017 | 7.250 | 7.300 | 6.900 | 6.900 | 983,049 | -0.30(-4.17%) |
Mar 07, 2017 | 7.550 | 7.650 | 7.150 | 7.200 | 484,307 | -0.30(-4.00%) |
Mar 06, 2017 | 7.500 | 7.600 | 7.250 | 7.500 | 484,783 | +0.00(+0.00%) |
Mar 03, 2017 | 7.600 | 7.750 | 7.400 | 7.500 | 692,294 | -0.10(-1.32%) |
Mar 02, 2017 | 7.850 | 8.000 | 7.550 | 7.600 | 605,409 | -0.40(-5.00%) |
Mar 01, 2017 | 7.800 | 8.150 | 7.750 | 8.000 | 590,015 | +0.30(+3.90%) |
Feb 28, 2017 | 7.900 | 7.950 | 7.650 | 7.700 | 870,227 | -0.20(-2.53%) |
Feb 27, 2017 | 7.450 | 8.000 | 7.450 | 7.900 | 656,557 | +0.40(+5.33%) |
Feb 24, 2017 | 7.850 | 7.900 | 7.400 | 7.500 | 624,406 | -0.40(-5.06%) |
Feb 23, 2017 | 7.950 | 8.075 | 7.800 | 7.900 | 892,396 | +0.05(+0.64%) |
Feb 22, 2017 | 8.000 | 8.150 | 7.700 | 7.850 | 578,399 | -0.30(-3.68%) |
Feb 21, 2017 | 7.650 | 8.200 | 7.600 | 8.150 | 896,627 | +0.65(+8.67%) |
Feb 17, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
Feb 16, 2017 | 8.150 | 8.150 | 7.600 | 7.600 | 511,997 | -0.50(-6.17%) |
Feb 15, 2017 | 8.200 | 8.250 | 8.000 | 8.100 | 454,066 | -0.15(-1.82%) |
Feb 14, 2017 | 7.850 | 8.250 | 7.650 | 8.250 | 812,696 | +0.55(+7.14%) |
Feb 13, 2017 | 8.200 | 8.300 | 7.600 | 7.700 | 730,742 | -0.45(-5.52%) |
Feb 10, 2017 | 8.000 | 8.400 | 7.750 | 8.150 | 786,495 | +0.00(+0.00%) |
Feb 09, 2017 | 7.750 | 8.150 | 7.700 | 8.150 | 810,709 | +0.45(+5.84%) |
Feb 08, 2017 | 7.600 | 7.750 | 7.450 | 7.700 | 494,513 | +0.10(+1.32%) |
Feb 07, 2017 | 7.600 | 7.750 | 7.500 | 7.600 | 318,663 | -0.05(-0.65%) |
Feb 06, 2017 | 7.700 | 7.750 | 7.500 | 7.650 | 316,507 | -0.05(-0.65%) |
Feb 03, 2017 | 7.450 | 7.750 | 7.400 | 7.700 | 405,536 | +0.30(+4.05%) |
Feb 02, 2017 | 7.450 | 7.500 | 7.250 | 7.400 | 421,665 | +0.00(+0.00%) |
Feb 01, 2017 | 7.650 | 7.750 | 7.300 | 7.400 | 472,836 | -0.15(-1.99%) |
Jan 31, 2017 | 7.650 | 7.700 | 7.450 | 7.550 | 642,687 | -0.10(-1.31%) |
Jan 30, 2017 | 7.750 | 7.750 | 7.500 | 7.650 | 542,582 | -0.20(-2.55%) |
Jan 27, 2017 | 7.850 | 7.900 | 7.700 | 7.850 | 202,401 | -0.10(-1.26%) |
Jan 26, 2017 | 8.100 | 8.200 | 7.900 | 7.950 | 400,885 | -0.10(-1.24%) |
Jan 25, 2017 | 7.850 | 8.100 | 7.800 | 8.050 | 497,070 | +0.20(+2.55%) |
Jan 24, 2017 | 7.700 | 7.925 | 7.550 | 7.850 | 515,429 | +0.25(+3.29%) |
Jan 23, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 361,859 | -0.10(-1.30%) |
Jan 20, 2017 | 7.650 | 7.800 | 7.600 | 7.700 | 354,822 | +0.05(+0.65%) |
Jan 19, 2017 | 7.600 | 7.725 | 7.400 | 7.650 | 883,788 | +0.05(+0.66%) |
Jan 18, 2017 | 7.750 | 7.900 | 7.550 | 7.600 | 688,318 | -0.20(-2.56%) |
Jan 17, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 773,342 | -0.10(-1.27%) |
Jan 13, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.05(-0.63%) | |
Jan 12, 2017 | 8.150 | 8.200 | 7.650 | 7.950 | 919,252 | -0.15(-1.85%) |
Jan 11, 2017 | 8.100 | 8.500 | 8.000 | 8.100 | 817,986 | +0.05(+0.62%) |
Jan 10, 2017 | 8.100 | 8.350 | 7.900 | 8.050 | 1,329,181 | -0.05(-0.62%) |
Jan 09, 2017 | 8.400 | 8.450 | 8.050 | 8.100 | 739,860 | -0.35(-4.14%) |
Jan 06, 2017 | 8.350 | 8.750 | 8.300 | 8.450 | 670,800 | +0.10(+1.20%) |
Jan 05, 2017 | 8.750 | 8.750 | 8.150 | 8.350 | 776,075 | +0.00(+0.00%) |
Jan 04, 2017 | 7.750 | 8.400 | 7.700 | 8.350 | 1,805,091 | +0.65(+8.44%) |
Jan 03, 2017 | 7.700 | 7.900 | 7.600 | 7.700 | 580,336 | +0.20(+2.67%) |
Dec 30, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) | |
Dec 29, 2016 | 7.650 | 7.750 | 7.450 | 7.450 | 423,403 | -0.25(-3.25%) |
Dec 28, 2016 | 8.050 | 8.150 | 7.700 | 7.700 | 489,166 | -0.35(-4.35%) |
Dec 27, 2016 | 7.850 | 8.150 | 7.825 | 8.050 | 473,124 | +0.20(+2.55%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.15(+1.95%) | |
Dec 22, 2016 | 7.700 | 7.875 | 7.650 | 7.700 | 509,415 | -0.05(-0.65%) |
Dec 21, 2016 | 7.750 | 7.800 | 7.550 | 7.750 | 349,229 | +0.05(+0.65%) |
Dec 20, 2016 | 7.650 | 7.850 | 7.600 | 7.700 | 498,485 | +0.15(+1.99%) |
Dec 19, 2016 | 7.650 | 7.700 | 7.350 | 7.550 | 443,643 | -0.05(-0.66%) |
Dec 16, 2016 | 7.850 | 7.850 | 7.550 | 7.600 | 1,713,372 | -0.25(-3.18%) |
Dec 15, 2016 | 7.550 | 7.900 | 7.500 | 7.850 | 1,187,313 | +0.20(+2.61%) |
Dec 14, 2016 | 7.850 | 7.900 | 7.550 | 7.650 | 1,192,065 | -0.25(-3.16%) |
Dec 13, 2016 | 7.800 | 7.950 | 7.600 | 7.900 | 1,068,077 | +0.15(+1.94%) |
Dec 12, 2016 | 7.750 | 8.200 | 7.575 | 7.750 | 987,624 | +0.05(+0.65%) |
Dec 09, 2016 | 8.000 | 8.000 | 7.550 | 7.700 | 955,519 | -0.20(-2.53%) |
Dec 08, 2016 | 7.850 | 8.000 | 7.750 | 7.900 | 922,649 | +0.10(+1.28%) |
Dec 07, 2016 | 7.700 | 7.850 | 7.650 | 7.800 | 1,029,985 | +0.00(+0.00%) |
Dec 06, 2016 | 7.750 | 7.900 | 7.600 | 7.800 | 721,614 | +0.05(+0.65%) |
Dec 05, 2016 | 7.750 | 7.850 | 7.600 | 7.750 | 1,168,370 | +0.05(+0.65%) |
Dec 02, 2016 | 7.450 | 7.750 | 7.400 | 7.700 | 1,186,942 | +0.25(+3.36%) |
Dec 01, 2016 | 7.350 | 7.450 | 7.100 | 7.450 | 1,787,544 | +0.10(+1.36%) |
Nov 30, 2016 | 6.950 | 7.400 | 6.900 | 7.350 | 2,975,443 | +0.80(+12.21%) |
Nov 29, 2016 | 6.750 | 6.800 | 6.250 | 6.550 | 4,635,304 | -0.95(-12.67%) |
Nov 28, 2016 | 7.850 | 7.850 | 7.450 | 7.500 | 412,692 | -0.30(-3.85%) |
Nov 25, 2016 | 7.850 | 7.875 | 7.700 | 7.800 | 159,536 | -0.20(-2.50%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
Nov 22, 2016 | 7.650 | 7.750 | 7.500 | 7.700 | 459,607 | +0.05(+0.65%) |
Nov 21, 2016 | 7.450 | 7.650 | 7.325 | 7.650 | 397,970 | +0.45(+6.25%) |
Nov 18, 2016 | 7.350 | 7.375 | 7.000 | 7.200 | 490,901 | -0.05(-0.69%) |
Nov 17, 2016 | 7.250 | 7.500 | 7.200 | 7.250 | 347,561 | +0.00(+0.00%) |
Nov 16, 2016 | 7.350 | 7.550 | 7.150 | 7.250 | 502,550 | -0.05(-0.68%) |
Nov 15, 2016 | 7.150 | 7.450 | 7.100 | 7.300 | 377,462 | +0.20(+2.82%) |
Nov 14, 2016 | 6.950 | 7.200 | 6.750 | 7.100 | 448,698 | +0.20(+2.90%) |
Nov 11, 2016 | 6.700 | 6.950 | 6.450 | 6.900 | 573,867 | +0.20(+2.99%) |
Nov 10, 2016 | 6.600 | 6.875 | 6.400 | 6.700 | 491,305 | +0.10(+1.52%) |
Nov 09, 2016 | 6.150 | 6.600 | 6.150 | 6.600 | 464,425 | +0.40(+6.45%) |
Nov 08, 2016 | 6.250 | 6.000 | 6.200 | 236,473 | +0.05(+0.81%) | |
Nov 07, 2016 | 6.200 | 6.300 | 6.150 | 6.150 | 346,155 | +0.00(+0.00%) |
Nov 04, 2016 | 6.100 | 6.200 | 5.950 | 6.150 | 467,927 | +0.05(+0.82%) |
Nov 03, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 356,529 | +0.20(+3.39%) |
Nov 02, 2016 | 5.850 | 6.000 | 5.800 | 5.900 | 397,129 | -0.05(-0.84%) |
Nov 01, 2016 | 6.400 | 6.450 | 5.900 | 5.950 | 586,778 | -0.35(-5.56%) |
Oct 31, 2016 | 6.550 | 6.600 | 6.300 | 6.300 | 491,485 | -0.25(-3.82%) |
Oct 28, 2016 | 6.500 | 6.650 | 6.400 | 6.550 | 718,834 | -0.25(-3.68%) |
Oct 27, 2016 | 7.000 | 7.000 | 6.750 | 6.800 | 490,618 | -0.05(-0.73%) |
Oct 26, 2016 | 6.950 | 7.050 | 6.800 | 6.850 | 687,067 | -0.15(-2.14%) |
Oct 25, 2016 | 7.100 | 7.200 | 6.950 | 7.000 | 454,388 | -0.10(-1.41%) |
Oct 24, 2016 | 7.200 | 7.375 | 7.100 | 7.100 | 321,449 | -0.10(-1.39%) |
Oct 21, 2016 | 7.100 | 7.500 | 7.100 | 7.200 | 354,572 | +0.05(+0.70%) |
Oct 20, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 211,099 | -0.20(-2.72%) |
Oct 19, 2016 | 7.200 | 7.550 | 7.200 | 7.350 | 349,109 | +0.25(+3.52%) |
Oct 18, 2016 | 7.250 | 7.300 | 7.100 | 7.100 | 208,426 | -0.05(-0.70%) |
Oct 17, 2016 | 7.200 | 7.250 | 7.050 | 7.150 | 488,690 | -0.01(-0.14%) |
Oct 14, 2016 | 7.240 | 7.400 | 7.060 | 7.160 | 376,473 | -0.03(-0.42%) |
Oct 13, 2016 | 7.150 | 7.280 | 7.140 | 7.190 | 347,150 | -0.03(-0.42%) |
Oct 12, 2016 | 7.090 | 7.290 | 7.050 | 7.220 | 747,591 | +0.10(+1.40%) |
Oct 11, 2016 | 7.300 | 7.310 | 7.090 | 7.120 | 326,303 | -0.21(-2.86%) |
Oct 10, 2016 | 7.450 | 7.510 | 7.280 | 7.330 | 521,880 | -0.07(-0.95%) |
Oct 07, 2016 | 7.600 | 7.610 | 7.400 | 7.400 | 402,422 | -0.22(-2.89%) |
Oct 06, 2016 | 7.660 | 7.730 | 7.570 | 7.620 | 294,558 | -0.02(-0.26%) |
Oct 05, 2016 | 7.500 | 7.720 | 7.480 | 7.640 | 618,885 | +0.28(+3.80%) |
Oct 04, 2016 | 7.360 | 7.510 | 7.350 | 7.360 | 690,660 | +0.00(+0.00%) |
Oct 03, 2016 | 7.380 | 7.400 | 7.260 | 7.360 | 329,855 | +0.00(+0.00%) |
Sep 30, 2016 | 7.210 | 7.440 | 7.090 | 7.360 | 556,534 | +0.22(+3.08%) |
Sep 29, 2016 | 7.000 | 7.420 | 7.000 | 7.140 | 825,550 | +0.16(+2.29%) |
Sep 28, 2016 | 6.540 | 6.990 | 6.500 | 6.980 | 639,870 | +0.47(+7.22%) |
Sep 27, 2016 | 6.590 | 6.590 | 6.410 | 6.510 | 502,985 | -0.12(-1.81%) |
Sep 26, 2016 | 6.860 | 6.900 | 6.630 | 6.630 | 326,536 | -0.18(-2.64%) |
Sep 23, 2016 | 6.800 | 6.920 | 6.790 | 6.810 | 556,475 | -0.09(-1.30%) |
Sep 22, 2016 | 6.880 | 6.980 | 6.790 | 6.900 | 600,514 | +0.10(+1.47%) |
Sep 21, 2016 | 6.670 | 6.820 | 6.630 | 6.800 | 912,443 | +0.20(+3.03%) |
Sep 20, 2016 | 6.770 | 6.800 | 6.590 | 6.600 | 442,333 | -0.18(-2.65%) |
Sep 19, 2016 | 6.850 | 6.928 | 6.690 | 6.780 | 414,849 | +0.00(+0.00%) |
Sep 16, 2016 | 6.720 | 6.810 | 6.670 | 6.780 | 1,514,001 | +0.00(+0.00%) |
Sep 15, 2016 | 6.740 | 6.820 | 6.680 | 6.780 | 432,731 | +0.07(+1.04%) |
Sep 14, 2016 | 6.710 | 6.820 | 6.620 | 6.710 | 471,230 | +0.01(+0.15%) |
Sep 13, 2016 | 6.820 | 6.880 | 6.600 | 6.700 | 633,322 | -0.20(-2.90%) |
Sep 12, 2016 | 6.820 | 6.950 | 6.690 | 6.900 | 745,837 | +0.04(+0.58%) |
Sep 09, 2016 | 7.040 | 7.070 | 6.830 | 6.860 | 745,406 | -0.28(-3.92%) |
Sep 08, 2016 | 7.160 | 7.200 | 7.000 | 7.140 | 719,952 | +0.04(+0.56%) |
Sep 07, 2016 | 7.140 | 7.170 | 7.040 | 7.100 | 446,485 | -0.01(-0.14%) |
Sep 06, 2016 | 7.150 | 7.210 | 7.035 | 7.110 | 409,111 | -0.07(-0.97%) |
Sep 02, 2016 | 7.120 | 7.180 | 7.180 | 7.180 | 451,300 | +0.18(+2.57%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.910 | 7.000 | 558,125 | -0.06(-0.85%) |
Aug 31, 2016 | 7.180 | 7.260 | 7.005 | 7.060 | 934,471 | -0.16(-2.22%) |
Aug 30, 2016 | 7.430 | 7.490 | 7.170 | 7.220 | 782,279 | -0.23(-3.09%) |
Aug 29, 2016 | 7.510 | 7.540 | 7.360 | 7.450 | 450,119 | -0.05(-0.67%) |
Aug 26, 2016 | 7.460 | 7.590 | 7.390 | 7.500 | 1,227,182 | +0.07(+0.94%) |
Aug 25, 2016 | 7.460 | 7.560 | 7.330 | 7.430 | 508,129 | -0.08(-1.07%) |
Aug 24, 2016 | 7.500 | 7.550 | 7.435 | 7.510 | 788,610 | +0.01(+0.13%) |
Aug 23, 2016 | 7.500 | 7.635 | 7.470 | 7.500 | 835,421 | -0.01(-0.13%) |
Aug 22, 2016 | 7.400 | 7.640 | 7.400 | 7.510 | 623,789 | -0.12(-1.57%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.570 | 7.630 | 548,475 | -0.07(-0.91%) |
Aug 18, 2016 | 7.350 | 7.720 | 7.350 | 7.700 | 1,386,178 | +0.37(+5.05%) |
Aug 17, 2016 | 7.120 | 7.340 | 6.990 | 7.330 | 843,853 | +0.18(+2.52%) |
Aug 16, 2016 | 7.020 | 7.170 | 6.930 | 7.150 | 347,956 | +0.13(+1.85%) |
Aug 15, 2016 | 6.860 | 7.080 | 6.860 | 7.020 | 471,184 | +0.20(+2.93%) |
Aug 12, 2016 | 6.840 | 6.920 | 6.695 | 6.820 | 432,073 | +0.02(+0.29%) |
Aug 11, 2016 | 6.830 | 6.980 | 6.750 | 6.800 | 719,484 | +0.08(+1.19%) |
Aug 10, 2016 | 6.810 | 6.910 | 6.650 | 6.720 | 557,683 | -0.14(-2.04%) |
Aug 09, 2016 | 7.000 | 7.000 | 6.780 | 6.860 | 473,790 | -0.10(-1.44%) |
Aug 08, 2016 | 6.890 | 7.280 | 6.890 | 6.960 | 735,469 | +0.03(+0.43%) |
Aug 05, 2016 | 6.600 | 6.980 | 6.550 | 6.930 | 769,321 | +0.37(+5.64%) |
Aug 04, 2016 | 6.440 | 6.610 | 6.430 | 6.560 | 508,879 | +0.05(+0.77%) |
Aug 03, 2016 | 6.210 | 6.510 | 6.160 | 6.510 | 853,386 | +0.27(+4.33%) |
Aug 02, 2016 | 6.250 | 6.280 | 6.110 | 6.240 | 802,032 | +0.04(+0.65%) |
Aug 01, 2016 | 6.300 | 6.440 | 6.160 | 6.200 | 1,126,368 | -0.12(-1.90%) |
Jul 29, 2016 | 5.830 | 6.442 | 5.760 | 6.320 | 1,640,638 | +0.59(+10.30%) |
Jul 28, 2016 | 5.890 | 5.900 | 5.490 | 5.730 | 967,036 | -0.15(-2.55%) |
Jul 27, 2016 | 5.760 | 5.910 | 5.760 | 5.880 | 844,308 | +0.14(+2.44%) |
Jul 26, 2016 | 5.560 | 5.740 | 5.530 | 5.740 | 566,463 | +0.17(+3.05%) |
Jul 25, 2016 | 5.570 | 5.620 | 5.520 | 5.570 | 408,222 | -0.05(-0.89%) |
Jul 22, 2016 | 5.560 | 5.640 | 5.480 | 5.620 | 448,316 | +0.05(+0.90%) |
Jul 21, 2016 | 5.660 | 5.810 | 5.540 | 5.570 | 504,531 | -0.12(-2.11%) |
Jul 20, 2016 | 5.590 | 5.750 | 5.510 | 5.690 | 532,304 | +0.09(+1.61%) |
Jul 19, 2016 | 5.810 | 5.820 | 5.595 | 5.600 | 547,429 | -0.24(-4.11%) |
Jul 18, 2016 | 5.750 | 5.860 | 5.620 | 5.840 | 656,000 | +0.06(+1.04%) |
Jul 15, 2016 | 5.860 | 5.910 | 5.760 | 5.780 | 431,489 | -0.01(-0.17%) |
Jul 14, 2016 | 5.970 | 6.060 | 5.665 | 5.790 | 812,055 | -0.12(-2.03%) |
Jul 13, 2016 | 6.040 | 6.100 | 5.810 | 5.910 | 421,215 | -0.13(-2.15%) |
Jul 12, 2016 | 5.900 | 6.150 | 5.880 | 6.040 | 426,289 | +0.28(+4.86%) |
Jul 11, 2016 | 5.890 | 5.940 | 5.720 | 5.760 | 627,045 | -0.07(-1.20%) |
Jul 08, 2016 | 5.750 | 5.910 | 5.670 | 5.830 | 452,933 | +0.16(+2.82%) |
Jul 07, 2016 | 5.750 | 5.830 | 5.560 | 5.670 | 962,687 | +0.03(+0.53%) |
Jul 06, 2016 | 5.710 | 5.740 | 5.590 | 5.640 | 395,175 | -0.08(-1.40%) |
Jul 05, 2016 | 5.780 | 5.910 | 5.590 | 5.720 | 813,133 | -0.22(-3.70%) |