Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.066 | 7.104 | 6.411 | 6.724 | 266,471 | -0.26(-3.67%) |
Jul 28, 2017 | 6.639 | 7.170 | 6.639 | 6.980 | 311,032 | +0.33(+4.99%) |
Jul 27, 2017 | 6.648 | 6.800 | 6.554 | 6.648 | 201,888 | -0.04(-0.57%) |
Jul 26, 2017 | 6.686 | 6.857 | 6.648 | 6.686 | 210,098 | +0.01(+0.14%) |
Jul 25, 2017 | 6.639 | 6.829 | 6.629 | 6.677 | 238,715 | +0.09(+1.30%) |
Jul 24, 2017 | 6.440 | 6.610 | 6.252 | 6.591 | 133,498 | +0.18(+2.81%) |
Jul 21, 2017 | 6.354 | 6.468 | 6.316 | 6.411 | 206,945 | +0.00(+0.00%) |
Jul 20, 2017 | 6.591 | 6.601 | 6.383 | 6.411 | 199,085 | -0.12(-1.89%) |
Jul 19, 2017 | 6.392 | 6.629 | 6.335 | 6.535 | 155,088 | +0.12(+1.92%) |
Jul 18, 2017 | 6.506 | 6.544 | 6.260 | 6.411 | 220,289 | -0.08(-1.17%) |
Jul 17, 2017 | 6.639 | 6.696 | 6.335 | 6.487 | 176,293 | -0.08(-1.16%) |
Jul 14, 2017 | 6.449 | 6.772 | 6.449 | 6.563 | 199,897 | +0.03(+0.44%) |
Jul 13, 2017 | 6.468 | 6.591 | 6.392 | 6.535 | 213,570 | +0.05(+0.73%) |
Jul 12, 2017 | 6.582 | 6.781 | 6.288 | 6.487 | 189,809 | +0.03(+0.44%) |
Jul 11, 2017 | 6.478 | 6.610 | 6.388 | 6.459 | 95,455 | -0.01(-0.15%) |
Jul 10, 2017 | 6.430 | 6.573 | 6.335 | 6.468 | 103,004 | +0.02(+0.29%) |
Jul 07, 2017 | 6.288 | 6.516 | 5.984 | 6.449 | 207,595 | +0.13(+2.10%) |
Jul 06, 2017 | 6.497 | 6.629 | 6.269 | 6.316 | 65,621 | -0.19(-2.92%) |
Jul 05, 2017 | 6.639 | 6.667 | 6.478 | 6.506 | 83,123 | -0.25(-3.65%) |
Jul 03, 2017 | 6.705 | 6.867 | 6.583 | 6.753 | 77,179 | +0.05(+0.71%) |
Jun 30, 2017 | 6.620 | 6.772 | 6.516 | 6.705 | 116,777 | +0.18(+2.76%) |
Jun 29, 2017 | 6.487 | 6.791 | 6.478 | 6.525 | 124,199 | +0.06(+0.88%) |
Jun 28, 2017 | 6.544 | 6.658 | 6.440 | 6.468 | 127,055 | -0.09(-1.30%) |
Jun 27, 2017 | 6.525 | 6.715 | 6.483 | 6.554 | 174,221 | +0.09(+1.47%) |
Jun 26, 2017 | 6.667 | 6.667 | 6.402 | 6.459 | 235,296 | -0.21(-3.13%) |
Jun 23, 2017 | 6.506 | 6.734 | 6.421 | 6.667 | 174,429 | +0.14(+2.18%) |
Jun 22, 2017 | 6.525 | 6.933 | 6.487 | 6.525 | 232,675 | -0.09(-1.29%) |
Jun 21, 2017 | 6.610 | 6.753 | 6.297 | 6.610 | 201,395 | -0.04(-0.57%) |
Jun 20, 2017 | 6.250 | 6.667 | 6.250 | 6.648 | 76,811 | +0.14(+2.19%) |
Jun 19, 2017 | 6.449 | 6.677 | 6.402 | 6.506 | 98,704 | +0.00(+0.00%) |
Jun 16, 2017 | 6.544 | 6.724 | 6.478 | 6.506 | 188,326 | -0.01(-0.15%) |
Jun 15, 2017 | 6.914 | 7.075 | 6.411 | 6.516 | 157,100 | -0.40(-5.76%) |
Jun 14, 2017 | 7.331 | 7.331 | 6.867 | 6.914 | 249,031 | -0.46(-6.18%) |
Jun 13, 2017 | 7.341 | 7.398 | 7.179 | 7.369 | 293,193 | +0.09(+1.30%) |
Jun 12, 2017 | 7.274 | 7.474 | 7.132 | 7.274 | 246,919 | +0.09(+1.19%) |
Jun 09, 2017 | 7.151 | 7.284 | 6.961 | 7.189 | 297,584 | +0.06(+0.80%) |
Jun 08, 2017 | 6.544 | 7.179 | 6.450 | 7.132 | 519,236 | +0.63(+9.62%) |
Jun 07, 2017 | 6.639 | 6.686 | 6.184 | 6.506 | 546,029 | -0.16(-2.42%) |
Jun 06, 2017 | 6.117 | 6.686 | 6.098 | 6.667 | 431,373 | +0.47(+7.66%) |
Jun 05, 2017 | 6.165 | 6.279 | 6.089 | 6.193 | 318,309 | +0.01(+0.15%) |
Jun 02, 2017 | 6.003 | 6.203 | 5.852 | 6.184 | 235,729 | +0.08(+1.24%) |
Jun 01, 2017 | 6.222 | 6.297 | 5.950 | 6.108 | 393,283 | -0.11(-1.83%) |
May 31, 2017 | 5.349 | 6.222 | 5.349 | 6.222 | 1,320,187 | +0.92(+17.35%) |
May 30, 2017 | 6.373 | 6.373 | 5.235 | 5.302 | 1,283,967 | -1.20(-18.39%) |
May 26, 2017 | 7.037 | 7.080 | 6.478 | 6.497 | 916,956 | -0.54(-7.68%) |
May 25, 2017 | 7.303 | 7.663 | 6.980 | 7.037 | 384,694 | -0.34(-4.63%) |
May 24, 2017 | 7.578 | 7.625 | 7.322 | 7.379 | 227,561 | -0.19(-2.51%) |
May 23, 2017 | 7.692 | 7.701 | 7.530 | 7.568 | 138,778 | -0.09(-1.24%) |
May 22, 2017 | 7.834 | 7.843 | 7.625 | 7.663 | 148,472 | -0.06(-0.74%) |
May 19, 2017 | 7.720 | 7.891 | 7.635 | 7.720 | 217,041 | +0.13(+1.75%) |
May 18, 2017 | 7.464 | 7.768 | 7.445 | 7.587 | 196,185 | +0.02(+0.25%) |
May 17, 2017 | 7.739 | 7.853 | 7.568 | 7.568 | 428,549 | -0.26(-3.27%) |
May 16, 2017 | 8.261 | 8.374 | 7.805 | 7.824 | 228,043 | -0.38(-4.62%) |
May 15, 2017 | 8.346 | 8.488 | 8.156 | 8.204 | 397,853 | +0.05(+0.58%) |
May 12, 2017 | 8.147 | 8.270 | 7.910 | 8.156 | 268,166 | +0.03(+0.35%) |
May 11, 2017 | 8.137 | 8.232 | 7.852 | 8.128 | 229,375 | +0.12(+1.54%) |
May 10, 2017 | 7.891 | 8.204 | 7.852 | 8.005 | 254,382 | +0.29(+3.81%) |
May 09, 2017 | 8.204 | 8.204 | 7.663 | 7.711 | 271,206 | -0.45(-5.47%) |
May 08, 2017 | 7.768 | 8.393 | 7.653 | 8.156 | 489,654 | +0.64(+8.59%) |
May 05, 2017 | 7.284 | 7.711 | 7.198 | 7.511 | 363,301 | +0.19(+2.59%) |
May 04, 2017 | 7.796 | 7.796 | 7.255 | 7.322 | 612,395 | -0.62(-7.77%) |
May 03, 2017 | 7.815 | 8.185 | 7.749 | 7.938 | 181,986 | +0.05(+0.60%) |
May 02, 2017 | 8.033 | 8.303 | 7.720 | 7.891 | 403,854 | -0.15(-1.89%) |
May 01, 2017 | 8.223 | 8.280 | 7.976 | 8.043 | 193,924 | -0.25(-2.97%) |
Apr 28, 2017 | 8.450 | 8.574 | 8.232 | 8.289 | 131,738 | -0.12(-1.47%) |
Apr 27, 2017 | 8.631 | 8.631 | 8.175 | 8.412 | 270,000 | -0.22(-2.53%) |
Apr 26, 2017 | 8.564 | 8.830 | 8.526 | 8.631 | 228,451 | +0.04(+0.44%) |
Apr 25, 2017 | 8.175 | 8.699 | 8.062 | 8.593 | 225,020 | +0.40(+4.86%) |
Apr 24, 2017 | 8.166 | 8.346 | 7.891 | 8.194 | 276,838 | -0.01(-0.12%) |
Apr 21, 2017 | 8.498 | 8.536 | 8.185 | 8.204 | 281,054 | -0.27(-3.14%) |
Apr 20, 2017 | 8.659 | 8.763 | 8.431 | 8.469 | 372,342 | -0.22(-2.51%) |
Apr 19, 2017 | 8.621 | 8.782 | 8.583 | 8.687 | 287,264 | +0.06(+0.66%) |
Apr 18, 2017 | 8.669 | 8.845 | 8.536 | 8.631 | 304,580 | -0.09(-0.98%) |
Apr 17, 2017 | 8.858 | 9.019 | 8.659 | 8.716 | 203,605 | -0.11(-1.29%) |
Apr 13, 2017 | 9.228 | 9.342 | 8.820 | 8.830 | 156,358 | -0.34(-3.72%) |
Apr 12, 2017 | 9.475 | 9.750 | 9.095 | 9.171 | 322,982 | -0.28(-3.01%) |
Apr 11, 2017 | 8.763 | 9.484 | 8.650 | 9.456 | 870,989 | +0.71(+8.13%) |
Apr 10, 2017 | 8.773 | 8.820 | 8.612 | 8.744 | 210,243 | +0.07(+0.77%) |
Apr 07, 2017 | 8.735 | 8.754 | 8.536 | 8.678 | 144,107 | -0.06(-0.65%) |
Apr 06, 2017 | 8.583 | 8.773 | 8.488 | 8.735 | 359,417 | +0.14(+1.66%) |
Apr 05, 2017 | 8.801 | 8.879 | 8.536 | 8.593 | 430,568 | -0.05(-0.55%) |
Apr 04, 2017 | 8.365 | 8.896 | 8.365 | 8.640 | 422,393 | +0.17(+2.02%) |
Apr 03, 2017 | 8.744 | 8.754 | 8.337 | 8.469 | 241,180 | -0.28(-3.25%) |
Mar 31, 2017 | 8.365 | 8.773 | 8.327 | 8.754 | 340,578 | +0.36(+4.29%) |
Mar 30, 2017 | 8.574 | 8.686 | 8.356 | 8.393 | 279,796 | -0.27(-3.07%) |
Mar 29, 2017 | 8.251 | 8.697 | 8.251 | 8.659 | 312,366 | +0.40(+4.82%) |
Mar 28, 2017 | 8.109 | 8.441 | 8.109 | 8.261 | 258,964 | +0.12(+1.52%) |
Mar 27, 2017 | 8.175 | 8.346 | 8.005 | 8.137 | 330,315 | -0.29(-3.49%) |
Mar 24, 2017 | 8.014 | 8.574 | 7.891 | 8.431 | 696,960 | +0.32(+3.98%) |
Mar 23, 2017 | 7.881 | 8.185 | 7.739 | 8.109 | 314,323 | +0.38(+4.91%) |
Mar 22, 2017 | 7.910 | 7.967 | 7.654 | 7.730 | 343,362 | -0.28(-3.44%) |
Mar 21, 2017 | 8.014 | 8.099 | 7.881 | 8.005 | 364,891 | -0.08(-0.94%) |
Mar 20, 2017 | 8.033 | 8.104 | 7.530 | 8.080 | 746,425 | +0.22(+2.77%) |
Mar 17, 2017 | 8.507 | 8.518 | 7.843 | 7.862 | 1,109,321 | -0.58(-6.85%) |
Mar 16, 2017 | 8.526 | 8.602 | 8.290 | 8.441 | 307,977 | -0.04(-0.45%) |
Mar 15, 2017 | 8.346 | 8.687 | 8.175 | 8.479 | 657,174 | +0.23(+2.76%) |
Mar 14, 2017 | 8.194 | 8.289 | 7.843 | 8.251 | 413,823 | -0.13(-1.58%) |
Mar 13, 2017 | 8.251 | 8.526 | 8.232 | 8.384 | 313,739 | +0.15(+1.84%) |
Mar 10, 2017 | 8.526 | 8.536 | 7.938 | 8.232 | 454,966 | -0.15(-1.81%) |
Mar 09, 2017 | 7.995 | 8.431 | 7.824 | 8.384 | 1,295,334 | +0.62(+7.94%) |
Mar 08, 2017 | 8.337 | 8.346 | 7.758 | 7.768 | 932,417 | -0.64(-7.67%) |
Mar 07, 2017 | 8.858 | 8.858 | 8.393 | 8.412 | 551,978 | -0.38(-4.31%) |
Mar 06, 2017 | 8.536 | 8.896 | 8.526 | 8.792 | 694,556 | +0.40(+4.75%) |
Mar 03, 2017 | 8.725 | 8.858 | 8.351 | 8.393 | 442,140 | -0.33(-3.80%) |
Mar 02, 2017 | 9.332 | 9.361 | 8.659 | 8.725 | 468,292 | -0.68(-7.26%) |
Mar 01, 2017 | 8.915 | 9.484 | 8.859 | 9.408 | 806,827 | +0.52(+5.87%) |
Feb 28, 2017 | 8.754 | 8.929 | 8.545 | 8.887 | 325,674 | -0.01(-0.11%) |
Feb 27, 2017 | 8.669 | 8.991 | 8.621 | 8.896 | 588,485 | +0.32(+3.76%) |
Feb 24, 2017 | 9.247 | 9.456 | 8.450 | 8.574 | 1,069,909 | -1.13(-11.63%) |
Feb 23, 2017 | 9.968 | 10.14 | 9.427 | 9.702 | 799,857 | -0.08(-0.78%) |
Feb 22, 2017 | 9.864 | 9.958 | 9.613 | 9.778 | 409,144 | -0.20(-2.00%) |
Feb 21, 2017 | 9.427 | 10.35 | 9.389 | 9.977 | 940,316 | +0.40(+4.16%) |
Feb 17, 2017 | 9.579 | 9.579 | 9.579 | 0 | -0.62(-6.05%) | |
Feb 16, 2017 | 10.62 | 10.66 | 10.11 | 10.20 | 826,248 | -0.37(-3.50%) |
Feb 15, 2017 | 10.86 | 10.88 | 10.47 | 10.57 | 679,680 | -0.39(-3.55%) |
Feb 14, 2017 | 11.31 | 11.31 | 10.92 | 10.95 | 429,219 | -0.31(-2.78%) |
Feb 13, 2017 | 11.35 | 11.38 | 10.92 | 11.27 | 259,358 | -0.12(-1.08%) |
Feb 10, 2017 | 11.45 | 11.73 | 11.29 | 11.39 | 324,106 | +0.00(+0.00%) |
Feb 09, 2017 | 11.27 | 11.42 | 11.09 | 11.39 | 176,995 | +0.17(+1.52%) |
Feb 08, 2017 | 10.84 | 11.25 | 10.67 | 11.22 | 302,788 | +0.28(+2.51%) |
Feb 07, 2017 | 10.86 | 11.14 | 10.57 | 10.94 | 361,270 | -0.16(-1.45%) |
Feb 06, 2017 | 11.87 | 12.09 | 10.94 | 11.11 | 541,966 | -0.71(-6.02%) |
Feb 03, 2017 | 11.54 | 11.86 | 11.49 | 11.82 | 810,167 | +0.17(+1.47%) |
Feb 02, 2017 | 11.82 | 12.04 | 11.45 | 11.65 | 819,810 | -0.18(-1.52%) |
Feb 01, 2017 | 11.88 | 11.90 | 11.42 | 11.83 | 534,281 | +0.02(+0.16%) |
Jan 31, 2017 | 11.95 | 12.08 | 11.69 | 11.81 | 312,614 | -0.09(-0.72%) |
Jan 30, 2017 | 12.33 | 12.50 | 11.57 | 11.89 | 1,234,753 | -0.50(-4.06%) |
Jan 27, 2017 | 12.19 | 12.73 | 11.75 | 12.40 | 1,094,892 | +0.34(+2.83%) |
Jan 26, 2017 | 10.05 | 12.22 | 10.03 | 12.05 | 2,786,307 | +2.13(+21.51%) |
Jan 25, 2017 | 9.645 | 10.15 | 9.626 | 9.920 | 367,083 | +0.29(+3.05%) |
Jan 24, 2017 | 9.446 | 9.740 | 9.228 | 9.626 | 262,593 | +0.27(+2.84%) |
Jan 23, 2017 | 9.313 | 9.408 | 9.114 | 9.361 | 324,736 | -0.07(-0.70%) |
Jan 20, 2017 | 9.522 | 9.645 | 9.380 | 9.427 | 151,128 | +0.01(+0.10%) |
Jan 19, 2017 | 9.503 | 9.559 | 9.275 | 9.418 | 173,810 | -0.08(-0.80%) |
Jan 18, 2017 | 9.342 | 9.702 | 9.010 | 9.494 | 340,161 | -0.09(-0.99%) |
Jan 17, 2017 | 9.693 | 9.759 | 9.494 | 9.588 | 193,836 | -0.01(-0.10%) |
Jan 13, 2017 | 9.598 | 9.598 | 9.598 | 0 | +0.03(+0.30%) | |
Jan 12, 2017 | 9.778 | 9.797 | 9.465 | 9.569 | 246,341 | -0.09(-0.98%) |
Jan 11, 2017 | 9.626 | 9.845 | 9.522 | 9.664 | 290,578 | +0.13(+1.39%) |
Jan 10, 2017 | 9.750 | 9.768 | 9.437 | 9.532 | 515,944 | -0.20(-2.05%) |
Jan 09, 2017 | 9.882 | 9.882 | 9.294 | 9.731 | 426,565 | -0.23(-2.29%) |
Jan 06, 2017 | 10.02 | 10.07 | 9.759 | 9.958 | 369,050 | +0.03(+0.29%) |
Jan 05, 2017 | 9.892 | 10.26 | 9.739 | 9.930 | 553,388 | +0.05(+0.48%) |
Jan 04, 2017 | 9.048 | 9.920 | 8.793 | 9.882 | 588,340 | +0.81(+8.88%) |
Jan 03, 2017 | 9.437 | 9.541 | 8.754 | 9.076 | 404,468 | -0.27(-2.84%) |
Dec 30, 2016 | 9.342 | 9.342 | 9.342 | 0 | -0.03(-0.30%) | |
Dec 29, 2016 | 9.560 | 9.785 | 9.143 | 9.370 | 456,869 | -0.13(-1.40%) |
Dec 28, 2016 | 9.816 | 10.16 | 9.503 | 9.503 | 331,065 | -0.29(-3.00%) |
Dec 27, 2016 | 9.456 | 10.20 | 9.332 | 9.797 | 321,236 | +0.44(+4.66%) |
Dec 23, 2016 | 9.361 | 9.361 | 9.361 | 0 | +0.12(+1.33%) | |
Dec 22, 2016 | 9.095 | 9.446 | 9.095 | 9.238 | 204,512 | +0.14(+1.56%) |
Dec 21, 2016 | 9.437 | 9.593 | 9.019 | 9.095 | 273,137 | -0.21(-2.24%) |
Dec 20, 2016 | 9.522 | 9.522 | 9.152 | 9.304 | 327,234 | -0.10(-1.11%) |
Dec 19, 2016 | 9.105 | 9.484 | 9.010 | 9.408 | 306,019 | +0.28(+3.01%) |
Dec 16, 2016 | 9.513 | 9.636 | 9.057 | 9.133 | 524,690 | -0.37(-3.89%) |
Dec 15, 2016 | 9.247 | 9.626 | 8.868 | 9.503 | 462,068 | +0.20(+2.14%) |
Dec 14, 2016 | 10.02 | 10.03 | 9.275 | 9.304 | 945,142 | -0.82(-8.06%) |
Dec 13, 2016 | 10.46 | 10.47 | 10.06 | 10.12 | 535,118 | -0.27(-2.56%) |
Dec 12, 2016 | 10.76 | 11.02 | 10.22 | 10.39 | 558,283 | -0.09(-0.91%) |
Dec 09, 2016 | 10.55 | 10.76 | 10.42 | 10.48 | 502,818 | +0.01(+0.09%) |
Dec 08, 2016 | 10.58 | 10.64 | 10.11 | 10.47 | 655,769 | +0.10(+1.01%) |
Dec 07, 2016 | 10.49 | 10.70 | 10.03 | 10.37 | 899,654 | -0.05(-0.46%) |
Dec 06, 2016 | 10.54 | 10.86 | 10.34 | 10.41 | 728,173 | -0.21(-1.96%) |
Dec 05, 2016 | 10.23 | 10.76 | 10.16 | 10.62 | 984,546 | +0.73(+7.38%) |
Dec 02, 2016 | 9.892 | 10.20 | 9.717 | 9.892 | 801,428 | +0.10(+1.07%) |
Dec 01, 2016 | 9.133 | 10.20 | 9.105 | 9.788 | 1,378,032 | +0.82(+9.09%) |
Nov 30, 2016 | 8.792 | 9.247 | 8.672 | 8.972 | 1,442,435 | +0.52(+6.17%) |
Nov 29, 2016 | 7.824 | 8.479 | 7.132 | 8.450 | 949,386 | +0.47(+5.95%) |
Nov 28, 2016 | 8.071 | 8.261 | 7.948 | 7.976 | 479,215 | -0.08(-0.94%) |
Nov 25, 2016 | 8.308 | 8.365 | 8.014 | 8.052 | 547,137 | -0.36(-4.28%) |
Nov 23, 2016 | 8.412 | 8.412 | 8.412 | 0 | -0.27(-3.06%) | |
Nov 22, 2016 | 8.839 | 9.238 | 8.669 | 8.678 | 930,236 | -0.23(-2.56%) |
Nov 21, 2016 | 8.830 | 9.143 | 8.346 | 8.906 | 949,367 | +0.58(+6.95%) |
Nov 18, 2016 | 7.938 | 8.555 | 7.915 | 8.327 | 583,912 | +0.39(+4.90%) |
Nov 17, 2016 | 8.536 | 8.621 | 7.910 | 7.938 | 807,115 | -0.55(-6.48%) |
Nov 16, 2016 | 8.507 | 8.678 | 8.280 | 8.488 | 586,893 | -0.05(-0.56%) |
Nov 15, 2016 | 7.872 | 8.706 | 7.862 | 8.536 | 812,543 | +0.71(+9.09%) |
Nov 14, 2016 | 7.654 | 7.862 | 7.492 | 7.824 | 689,234 | +0.02(+0.24%) |
Nov 11, 2016 | 8.156 | 8.156 | 7.673 | 7.805 | 801,044 | -0.39(-4.75%) |
Nov 10, 2016 | 8.308 | 8.498 | 8.194 | 8.194 | 659,343 | -0.16(-1.93%) |
Nov 09, 2016 | 8.213 | 8.612 | 7.824 | 8.356 | 997,204 | -0.09(-1.01%) |
Nov 08, 2016 | 8.536 | 9.247 | 8.204 | 8.441 | 1,697,417 | +0.30(+3.73%) |
Nov 07, 2016 | 8.204 | 8.536 | 7.976 | 8.137 | 1,102,434 | +0.08(+0.94%) |
Nov 04, 2016 | 7.957 | 8.346 | 7.872 | 8.062 | 899,541 | -0.11(-1.39%) |
Nov 03, 2016 | 8.422 | 8.583 | 8.062 | 8.175 | 1,006,622 | -0.35(-4.12%) |
Nov 02, 2016 | 8.773 | 8.839 | 8.318 | 8.526 | 1,012,276 | -0.43(-4.77%) |
Nov 01, 2016 | 9.275 | 9.426 | 8.887 | 8.953 | 637,428 | -0.30(-3.28%) |
Oct 31, 2016 | 9.389 | 9.409 | 8.915 | 9.257 | 352,307 | -0.15(-1.61%) |
Oct 28, 2016 | 9.162 | 9.541 | 9.148 | 9.408 | 337,278 | +0.04(+0.40%) |
Oct 27, 2016 | 9.332 | 9.474 | 9.143 | 9.370 | 386,074 | +0.17(+1.86%) |
Oct 26, 2016 | 9.247 | 9.399 | 8.725 | 9.200 | 1,295,155 | -0.28(-3.00%) |
Oct 25, 2016 | 9.579 | 9.607 | 9.019 | 9.484 | 1,213,113 | -0.09(-0.89%) |
Oct 24, 2016 | 9.864 | 9.911 | 9.332 | 9.569 | 545,655 | -0.21(-2.13%) |
Oct 21, 2016 | 9.826 | 10.18 | 9.427 | 9.778 | 1,392,915 | +0.09(+0.88%) |
Oct 20, 2016 | 8.678 | 9.958 | 8.602 | 9.693 | 1,866,461 | +1.09(+12.68%) |
Oct 19, 2016 | 8.346 | 8.877 | 8.109 | 8.602 | 1,064,448 | +0.37(+4.49%) |
Oct 18, 2016 | 7.872 | 8.518 | 7.682 | 8.232 | 1,176,015 | +0.40(+5.08%) |
Oct 17, 2016 | 8.014 | 8.014 | 7.568 | 7.834 | 527,141 | +0.11(+1.47%) |
Oct 14, 2016 | 7.692 | 7.749 | 7.397 | 7.720 | 540,363 | +0.04(+0.49%) |
Oct 13, 2016 | 7.635 | 7.929 | 7.549 | 7.682 | 553,889 | +0.06(+0.75%) |
Oct 12, 2016 | 7.957 | 8.109 | 7.495 | 7.625 | 764,918 | -0.45(-5.52%) |
Oct 11, 2016 | 7.568 | 8.156 | 7.568 | 8.071 | 766,309 | +0.44(+5.71%) |
Oct 10, 2016 | 7.255 | 7.824 | 7.161 | 7.635 | 499,731 | +0.47(+6.62%) |
Oct 07, 2016 | 7.246 | 7.331 | 7.094 | 7.161 | 291,973 | -0.14(-1.95%) |
Oct 06, 2016 | 7.255 | 7.587 | 7.217 | 7.303 | 470,159 | +0.08(+1.05%) |
Oct 05, 2016 | 7.170 | 7.274 | 7.018 | 7.227 | 530,980 | +0.19(+2.70%) |
Oct 04, 2016 | 6.933 | 7.170 | 6.923 | 7.037 | 246,446 | +0.12(+1.78%) |
Sep 26, 2016 | 6.800 | 7.151 | 6.686 | 6.914 | 628,236 | +0.33(+5.04%) |
Sep 23, 2016 | 6.885 | 7.056 | 6.402 | 6.582 | 412,257 | -0.21(-3.07%) |
Sep 22, 2016 | 7.018 | 7.265 | 6.781 | 6.791 | 347,164 | -0.11(-1.65%) |
Sep 21, 2016 | 6.743 | 7.435 | 6.743 | 6.904 | 496,888 | +0.22(+3.26%) |
Sep 20, 2016 | 6.610 | 6.904 | 6.165 | 6.686 | 645,608 | -0.10(-1.54%) |
Sep 19, 2016 | 7.037 | 7.293 | 6.582 | 6.791 | 681,742 | -0.22(-3.11%) |
Sep 16, 2016 | 7.161 | 7.411 | 7.009 | 7.009 | 460,986 | -0.43(-5.74%) |
Sep 15, 2016 | 7.492 | 7.578 | 7.217 | 7.436 | 389,980 | +0.07(+0.90%) |
Sep 14, 2016 | 7.739 | 8.062 | 6.914 | 7.369 | 1,314,986 | -0.34(-4.43%) |
Sep 13, 2016 | 7.521 | 7.750 | 7.362 | 7.711 | 673,172 | +0.19(+2.52%) |
Sep 12, 2016 | 7.436 | 7.682 | 7.170 | 7.521 | 671,173 | -0.08(-1.00%) |
Sep 09, 2016 | 7.587 | 7.805 | 7.426 | 7.597 | 867,472 | -0.15(-1.96%) |
Sep 08, 2016 | 7.948 | 8.169 | 7.407 | 7.749 | 1,490,809 | -0.05(-0.61%) |
Sep 07, 2016 | 6.677 | 8.005 | 6.677 | 7.796 | 1,675,637 | +1.18(+17.77%) |
Sep 06, 2016 | 6.563 | 7.110 | 6.563 | 6.620 | 1,207,502 | +0.06(+0.87%) |
Sep 02, 2016 | 6.610 | 6.563 | 6.563 | 6.563 | 907,303 | +0.15(+2.37%) |
Sep 01, 2016 | 6.402 | 6.516 | 6.212 | 6.411 | 837,425 | -0.10(-1.60%) |
Aug 31, 2016 | 6.203 | 6.724 | 6.098 | 6.516 | 1,084,703 | +0.19(+3.00%) |
Aug 30, 2016 | 6.392 | 6.876 | 5.918 | 6.326 | 1,483,330 | +0.04(+0.60%) |
Aug 29, 2016 | 5.216 | 6.525 | 5.207 | 6.288 | 2,707,064 | +1.08(+20.76%) |
Aug 26, 2016 | 5.245 | 5.398 | 5.074 | 5.207 | 404,757 | +0.00(+0.00%) |
Aug 25, 2016 | 4.989 | 5.529 | 4.979 | 5.207 | 669,507 | +0.15(+3.00%) |
Aug 24, 2016 | 5.406 | 5.605 | 4.989 | 5.055 | 460,463 | -0.50(-9.04%) |
Aug 23, 2016 | 5.112 | 5.833 | 5.027 | 5.558 | 1,120,248 | +0.40(+7.72%) |
Aug 22, 2016 | 5.662 | 5.662 | 4.989 | 5.159 | 683,874 | -0.67(-11.54%) |
Aug 19, 2016 | 6.165 | 6.183 | 5.747 | 5.833 | 555,922 | -0.35(-5.67%) |
Aug 18, 2016 | 5.501 | 6.999 | 5.490 | 6.184 | 2,685,406 | +0.72(+13.19%) |
Aug 17, 2016 | 6.117 | 6.165 | 5.216 | 5.463 | 1,550,022 | -0.35(-6.04%) |
Aug 16, 2016 | 4.363 | 6.060 | 4.277 | 5.814 | 3,516,591 | +1.45(+33.26%) |
Aug 15, 2016 | 4.220 | 4.524 | 4.137 | 4.363 | 610,285 | +0.19(+4.55%) |
Aug 12, 2016 | 3.936 | 4.192 | 3.803 | 4.173 | 475,954 | +0.28(+7.06%) |
Aug 11, 2016 | 3.851 | 3.955 | 3.735 | 3.898 | 314,716 | +0.16(+4.31%) |
Aug 10, 2016 | 3.917 | 3.960 | 3.604 | 3.737 | 307,487 | -0.17(-4.37%) |
Aug 09, 2016 | 3.898 | 4.258 | 3.898 | 3.907 | 832,024 | +0.00(+0.00%) |
Aug 08, 2016 | 4.107 | 4.135 | 3.898 | 3.907 | 199,074 | -0.07(-1.67%) |
Aug 05, 2016 | 3.964 | 3.993 | 3.765 | 3.974 | 330,364 | +0.01(+0.24%) |
Aug 04, 2016 | 3.282 | 4.040 | 3.196 | 3.964 | 1,010,397 | +0.67(+20.46%) |
Aug 03, 2016 | 2.750 | 3.325 | 2.646 | 3.291 | 849,767 | +0.52(+18.84%) |
Aug 02, 2016 | 2.750 | 2.874 | 2.504 | 2.769 | 558,195 | +0.04(+1.39%) |