Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.94 | 15.25 | 14.94 | 15.21 | 107,758 | +0.57(+3.89%) |
Jul 28, 2017 | 14.50 | 14.84 | 14.41 | 14.64 | 43,992 | -0.04(-0.27%) |
Jul 27, 2017 | 15.00 | 15.22 | 14.50 | 14.68 | 101,898 | -0.34(-2.26%) |
Jul 26, 2017 | 15.45 | 15.49 | 14.93 | 15.02 | 89,191 | -0.47(-3.03%) |
Jul 25, 2017 | 14.24 | 15.74 | 14.00 | 15.49 | 263,115 | +1.31(+9.24%) |
Jul 24, 2017 | 13.83 | 14.24 | 13.52 | 14.18 | 227,548 | +0.18(+1.29%) |
Jul 21, 2017 | 13.34 | 14.00 | 13.20 | 14.00 | 57,979 | +0.67(+5.03%) |
Jul 20, 2017 | 13.60 | 13.70 | 13.16 | 13.33 | 45,471 | -0.29(-2.13%) |
Jul 19, 2017 | 13.60 | 13.73 | 13.24 | 13.62 | 23,584 | +0.18(+1.34%) |
Jul 18, 2017 | 13.51 | 13.74 | 13.23 | 13.44 | 23,810 | -0.11(-0.81%) |
Jul 17, 2017 | 13.72 | 13.77 | 13.31 | 13.55 | 50,817 | -0.06(-0.44%) |
Jul 14, 2017 | 13.50 | 13.97 | 13.47 | 13.61 | 59,936 | +0.06(+0.44%) |
Jul 13, 2017 | 14.00 | 14.22 | 13.13 | 13.55 | 85,972 | -0.41(-2.94%) |
Jul 12, 2017 | 13.50 | 14.08 | 13.50 | 13.96 | 68,410 | +0.57(+4.26%) |
Jul 11, 2017 | 12.79 | 13.40 | 12.69 | 13.39 | 38,343 | +0.70(+5.52%) |
Jul 10, 2017 | 12.39 | 12.97 | 12.39 | 12.69 | 19,619 | +0.22(+1.76%) |
Jul 07, 2017 | 12.29 | 12.56 | 12.18 | 12.47 | 41,258 | +0.29(+2.38%) |
Jul 06, 2017 | 12.34 | 12.60 | 12.10 | 12.18 | 46,704 | -0.16(-1.30%) |
Jul 05, 2017 | 11.51 | 12.40 | 11.51 | 12.34 | 66,319 | +0.62(+5.29%) |
Jul 03, 2017 | 11.97 | 12.04 | 11.28 | 11.72 | 82,918 | -0.15(-1.26%) |
Jun 30, 2017 | 11.73 | 12.24 | 11.62 | 11.87 | 86,040 | +0.00(+0.00%) |
Jun 29, 2017 | 12.13 | 12.27 | 11.87 | 11.87 | 77,017 | -0.43(-3.50%) |
Jun 28, 2017 | 12.50 | 12.59 | 12.30 | 12.30 | 47,077 | -0.15(-1.20%) |
Jun 27, 2017 | 12.50 | 12.79 | 12.36 | 12.45 | 52,815 | -0.21(-1.66%) |
Jun 26, 2017 | 12.52 | 12.66 | 12.30 | 12.66 | 151,973 | +0.07(+0.56%) |
Jun 23, 2017 | 12.60 | 12.61 | 12.42 | 12.59 | 20,764 | +0.00(+0.00%) |
Jun 22, 2017 | 12.01 | 12.79 | 12.01 | 12.59 | 77,660 | +0.58(+4.83%) |
Jun 21, 2017 | 12.14 | 12.45 | 12.01 | 12.01 | 32,168 | -0.10(-0.83%) |
Jun 20, 2017 | 12.55 | 12.60 | 12.08 | 12.11 | 22,263 | -0.38(-3.04%) |
Jun 19, 2017 | 12.05 | 12.71 | 12.05 | 12.49 | 36,265 | +0.48(+4.00%) |
Jun 16, 2017 | 12.13 | 12.85 | 12.01 | 12.01 | 38,424 | -0.27(-2.20%) |
Jun 15, 2017 | 11.50 | 12.66 | 11.32 | 12.28 | 163,282 | +0.68(+5.86%) |
Jun 14, 2017 | 12.21 | 12.50 | 11.30 | 11.60 | 149,971 | -0.68(-5.54%) |
Jun 13, 2017 | 12.40 | 12.80 | 12.14 | 12.28 | 29,172 | -0.15(-1.21%) |
Jun 12, 2017 | 12.80 | 12.86 | 12.02 | 12.43 | 109,078 | -0.53(-4.09%) |
Jun 09, 2017 | 13.90 | 14.12 | 12.93 | 12.96 | 118,255 | -0.97(-6.96%) |
Jun 08, 2017 | 13.75 | 14.00 | 13.34 | 13.93 | 137,288 | +0.14(+1.01%) |
Jun 07, 2017 | 13.90 | 13.93 | 13.50 | 13.79 | 47,308 | -0.14(-1.01%) |
Jun 06, 2017 | 13.78 | 13.94 | 13.60 | 13.93 | 68,378 | +0.14(+1.02%) |
Jun 05, 2017 | 13.90 | 13.98 | 13.19 | 13.79 | 42,537 | -0.19(-1.36%) |
Jun 02, 2017 | 13.93 | 14.15 | 13.76 | 13.98 | 212,842 | +0.04(+0.29%) |
Jun 01, 2017 | 12.90 | 13.95 | 12.76 | 13.94 | 209,847 | +1.15(+8.99%) |
May 31, 2017 | 12.95 | 12.95 | 12.60 | 12.79 | 49,485 | -0.09(-0.70%) |
May 30, 2017 | 12.75 | 13.00 | 12.54 | 12.88 | 43,627 | -0.12(-0.92%) |
May 26, 2017 | 13.02 | 13.05 | 12.66 | 13.00 | 71,919 | -0.18(-1.37%) |
May 25, 2017 | 12.85 | 13.23 | 12.85 | 13.18 | 53,417 | +0.34(+2.65%) |
May 24, 2017 | 12.74 | 12.89 | 12.61 | 12.84 | 17,227 | +0.12(+0.94%) |
May 23, 2017 | 12.95 | 12.95 | 12.49 | 12.72 | 31,148 | -0.23(-1.78%) |
May 22, 2017 | 12.46 | 13.17 | 12.41 | 12.95 | 72,255 | +0.30(+2.37%) |
May 19, 2017 | 12.22 | 12.65 | 12.20 | 12.65 | 41,328 | +0.40(+3.27%) |
May 18, 2017 | 12.35 | 12.50 | 12.14 | 12.25 | 45,476 | -0.23(-1.84%) |
May 17, 2017 | 13.00 | 13.23 | 12.25 | 12.48 | 78,411 | -0.53(-4.07%) |
May 16, 2017 | 12.85 | 13.14 | 12.33 | 13.01 | 141,022 | +0.07(+0.54%) |
May 15, 2017 | 13.80 | 13.90 | 12.80 | 12.94 | 96,684 | -1.01(-7.24%) |
May 12, 2017 | 13.95 | 14.16 | 13.00 | 13.95 | 224,898 | -0.20(-1.41%) |
May 11, 2017 | 11.97 | 14.24 | 11.90 | 14.15 | 394,227 | +1.73(+13.93%) |
May 10, 2017 | 11.25 | 12.48 | 11.25 | 12.42 | 210,387 | +1.19(+10.60%) |
May 09, 2017 | 10.95 | 11.35 | 10.60 | 11.23 | 100,899 | +0.42(+3.89%) |
May 08, 2017 | 11.45 | 11.45 | 10.55 | 10.81 | 64,307 | -0.14(-1.28%) |
May 05, 2017 | 10.80 | 10.95 | 10.80 | 10.95 | 27,763 | +0.14(+1.30%) |
May 04, 2017 | 10.82 | 10.82 | 10.78 | 10.81 | 20,026 | +0.00(+0.00%) |
May 03, 2017 | 10.95 | 11.05 | 10.83 | 10.81 | 31,960 | -0.30(-2.70%) |
May 02, 2017 | 10.80 | 11.11 | 10.75 | 11.11 | 43,385 | +0.31(+2.87%) |
May 01, 2017 | 11.01 | 11.12 | 10.76 | 10.80 | 24,510 | -0.21(-1.91%) |
Apr 28, 2017 | 10.95 | 11.12 | 10.91 | 11.01 | 32,248 | +0.14(+1.29%) |
Apr 27, 2017 | 10.95 | 11.05 | 10.80 | 10.87 | 68,695 | -0.12(-1.09%) |
Apr 26, 2017 | 10.41 | 11.00 | 10.34 | 10.99 | 140,023 | +0.49(+4.67%) |
Apr 25, 2017 | 9.750 | 10.62 | 9.730 | 10.50 | 198,962 | +0.73(+7.47%) |
Apr 24, 2017 | 9.700 | 9.840 | 9.620 | 9.770 | 40,176 | +0.11(+1.14%) |
Apr 21, 2017 | 9.670 | 9.700 | 9.500 | 9.660 | 18,661 | -0.08(-0.82%) |
Apr 20, 2017 | 9.420 | 9.750 | 9.150 | 9.740 | 164,096 | +0.56(+6.10%) |
Apr 19, 2017 | 9.100 | 9.200 | 9.100 | 9.180 | 17,204 | +0.14(+1.55%) |
Apr 18, 2017 | 9.150 | 9.150 | 9.000 | 9.040 | 18,015 | -0.18(-1.95%) |
Apr 17, 2017 | 8.970 | 9.240 | 8.910 | 9.220 | 21,664 | +0.22(+2.44%) |
Apr 13, 2017 | 9.280 | 9.480 | 8.810 | 9.000 | 31,947 | -0.27(-2.91%) |
Apr 12, 2017 | 9.190 | 9.500 | 9.165 | 9.270 | 179,286 | +0.07(+0.76%) |
Apr 11, 2017 | 9.220 | 9.250 | 9.080 | 9.200 | 60,612 | +0.05(+0.55%) |
Apr 10, 2017 | 9.140 | 9.250 | 9.120 | 9.150 | 94,653 | +0.04(+0.44%) |
Apr 07, 2017 | 8.960 | 9.140 | 8.960 | 9.110 | 16,212 | +0.08(+0.89%) |
Apr 06, 2017 | 8.810 | 9.090 | 8.810 | 9.030 | 160,135 | +0.24(+2.73%) |
Apr 05, 2017 | 9.050 | 9.050 | 8.780 | 8.790 | 120,200 | -0.27(-2.98%) |
Apr 04, 2017 | 9.000 | 9.200 | 8.980 | 9.060 | 37,836 | +0.10(+1.12%) |
Apr 03, 2017 | 9.050 | 9.120 | 8.900 | 8.960 | 41,236 | -0.14(-1.54%) |
Mar 31, 2017 | 8.960 | 9.100 | 8.920 | 9.100 | 29,601 | +0.18(+2.02%) |
Mar 30, 2017 | 9.000 | 9.000 | 8.750 | 8.920 | 20,103 | -0.11(-1.22%) |
Mar 29, 2017 | 8.840 | 9.120 | 8.840 | 9.030 | 14,319 | +0.22(+2.50%) |
Mar 28, 2017 | 9.000 | 9.120 | 8.780 | 8.810 | 41,861 | -0.32(-3.50%) |
Mar 27, 2017 | 9.070 | 9.140 | 8.950 | 9.130 | 41,812 | +0.04(+0.44%) |
Mar 24, 2017 | 8.950 | 9.150 | 8.950 | 9.090 | 32,980 | +0.09(+1.00%) |
Mar 23, 2017 | 8.850 | 9.000 | 8.410 | 9.000 | 26,775 | +0.16(+1.81%) |
Mar 22, 2017 | 8.500 | 8.850 | 8.480 | 8.840 | 45,385 | +0.29(+3.39%) |
Mar 21, 2017 | 8.760 | 8.770 | 8.520 | 8.550 | 13,092 | -0.22(-2.48%) |
Mar 20, 2017 | 8.860 | 8.870 | 8.740 | 8.768 | 15,824 | -0.09(-1.04%) |
Mar 17, 2017 | 8.670 | 8.860 | 8.621 | 8.860 | 28,241 | +0.27(+3.14%) |
Mar 16, 2017 | 8.500 | 8.590 | 8.360 | 8.590 | 46,216 | +0.18(+2.14%) |
Mar 15, 2017 | 8.250 | 8.480 | 8.110 | 8.410 | 33,454 | +0.16(+1.94%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.125 | 8.250 | 17,507 | -0.02(-0.24%) |
Mar 13, 2017 | 7.970 | 8.340 | 7.950 | 8.270 | 79,436 | +0.25(+3.12%) |
Mar 10, 2017 | 8.180 | 8.240 | 7.900 | 8.020 | 46,082 | -0.14(-1.72%) |
Mar 09, 2017 | 8.400 | 8.490 | 8.150 | 8.160 | 31,439 | -0.29(-3.43%) |
Mar 08, 2017 | 8.460 | 8.590 | 8.450 | 8.450 | 10,012 | -0.04(-0.47%) |
Mar 07, 2017 | 8.520 | 8.570 | 8.450 | 8.490 | 37,587 | -0.08(-0.93%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.550 | 8.570 | 16,356 | -0.32(-3.60%) |
Mar 03, 2017 | 8.710 | 8.909 | 8.700 | 8.890 | 5,155 | +0.22(+2.54%) |
Mar 02, 2017 | 8.640 | 8.840 | 8.583 | 8.670 | 37,380 | -0.11(-1.25%) |
Mar 01, 2017 | 9.050 | 9.050 | 8.720 | 8.780 | 29,227 | -0.25(-2.77%) |
Feb 28, 2017 | 9.000 | 9.090 | 8.920 | 9.030 | 21,401 | +0.01(+0.11%) |
Feb 27, 2017 | 9.000 | 9.100 | 8.770 | 9.020 | 38,061 | +0.09(+1.01%) |
Feb 24, 2017 | 8.600 | 9.090 | 8.500 | 8.930 | 105,110 | +0.31(+3.60%) |
Feb 23, 2017 | 8.810 | 8.930 | 8.620 | 8.620 | 46,340 | -0.28(-3.15%) |
Feb 22, 2017 | 8.943 | 8.990 | 8.840 | 8.900 | 9,328 | +0.01(+0.11%) |
Feb 21, 2017 | 9.000 | 9.080 | 8.840 | 8.890 | 22,913 | -0.17(-1.88%) |
Feb 17, 2017 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 9.110 | 9.190 | 8.960 | 9.050 | 42,156 | -0.12(-1.31%) |
Feb 15, 2017 | 9.150 | 9.230 | 8.990 | 9.170 | 12,974 | -0.04(-0.43%) |
Feb 14, 2017 | 9.220 | 9.360 | 8.960 | 9.210 | 43,048 | -0.11(-1.18%) |
Feb 13, 2017 | 9.150 | 9.500 | 9.030 | 9.320 | 79,549 | -0.03(-0.32%) |
Feb 10, 2017 | 9.150 | 9.360 | 8.790 | 9.350 | 66,939 | +0.29(+3.20%) |
Feb 09, 2017 | 8.910 | 9.136 | 8.810 | 9.060 | 61,440 | +0.11(+1.23%) |
Feb 08, 2017 | 8.900 | 8.950 | 8.800 | 8.950 | 47,661 | +0.05(+0.56%) |
Feb 07, 2017 | 8.850 | 8.900 | 8.700 | 8.900 | 55,395 | +0.00(+0.00%) |
Feb 06, 2017 | 8.800 | 8.900 | 8.500 | 8.900 | 57,501 | +0.00(+0.00%) |
Feb 03, 2017 | 8.500 | 8.900 | 8.380 | 8.900 | 65,487 | +0.40(+4.71%) |
Feb 02, 2017 | 8.260 | 8.500 | 8.250 | 8.500 | 65,630 | +0.27(+3.28%) |
Feb 01, 2017 | 8.250 | 8.280 | 8.038 | 8.230 | 6,128 | -0.04(-0.48%) |
Jan 31, 2017 | 8.170 | 8.270 | 8.056 | 8.270 | 5,474 | +0.09(+1.10%) |
Jan 30, 2017 | 8.120 | 8.210 | 8.010 | 8.180 | 15,456 | -0.01(-0.12%) |
Jan 27, 2017 | 8.160 | 8.260 | 8.140 | 8.190 | 24,693 | -0.05(-0.61%) |
Jan 26, 2017 | 8.250 | 8.290 | 8.130 | 8.240 | 14,353 | -0.01(-0.12%) |
Jan 25, 2017 | 8.170 | 8.250 | 8.100 | 8.250 | 22,871 | +0.17(+2.10%) |
Jan 24, 2017 | 8.060 | 8.108 | 8.020 | 8.080 | 10,139 | +0.02(+0.25%) |
Jan 23, 2017 | 8.000 | 8.108 | 8.000 | 8.060 | 18,355 | +0.06(+0.75%) |
Jan 20, 2017 | 8.100 | 8.200 | 8.000 | 8.000 | 50,123 | -0.03(-0.37%) |
Jan 19, 2017 | 8.000 | 8.030 | 7.800 | 8.030 | 27,808 | +0.13(+1.65%) |
Jan 18, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 8,581 | -0.05(-0.63%) |
Jan 17, 2017 | 7.960 | 7.960 | 7.665 | 7.950 | 8,558 | -0.04(-0.50%) |
Jan 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.60(+8.12%) | |
Jan 12, 2017 | 7.380 | 7.530 | 7.350 | 7.390 | 51,012 | -0.10(-1.34%) |
Jan 11, 2017 | 7.520 | 7.640 | 7.360 | 7.490 | 8,288 | -0.02(-0.27%) |
Jan 10, 2017 | 7.400 | 7.680 | 7.400 | 7.510 | 41,950 | +0.26(+3.59%) |
Jan 09, 2017 | 7.480 | 7.667 | 7.250 | 7.250 | 42,063 | -0.18(-2.42%) |
Jan 06, 2017 | 7.568 | 7.600 | 7.430 | 7.430 | 28,039 | -0.09(-1.20%) |
Jan 05, 2017 | 7.590 | 7.710 | 7.490 | 7.520 | 32,242 | -0.05(-0.66%) |
Jan 04, 2017 | 7.750 | 7.940 | 7.530 | 7.570 | 14,689 | -0.11(-1.43%) |
Jan 03, 2017 | 7.750 | 7.980 | 7.520 | 7.680 | 40,466 | +0.00(+0.00%) |
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 8.000 | 8.010 | 7.820 | 7.830 | 5,828 | -0.15(-1.88%) |
Dec 28, 2016 | 8.020 | 8.040 | 7.810 | 7.980 | 14,048 | -0.07(-0.87%) |
Dec 27, 2016 | 8.000 | 8.050 | 7.920 | 8.050 | 19,273 | +0.05(+0.63%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 8.090 | 8.090 | 7.840 | 7.985 | 16,815 | -0.11(-1.42%) |
Dec 21, 2016 | 7.610 | 8.100 | 7.610 | 8.100 | 32,489 | +0.46(+6.02%) |
Dec 20, 2016 | 7.900 | 7.900 | 7.540 | 7.640 | 19,242 | -0.24(-3.05%) |
Dec 19, 2016 | 7.500 | 7.930 | 7.500 | 7.880 | 33,903 | +0.34(+4.51%) |
Dec 16, 2016 | 7.820 | 7.820 | 7.540 | 7.540 | 35,485 | -0.38(-4.80%) |
Dec 15, 2016 | 8.100 | 8.140 | 7.850 | 7.920 | 29,726 | -0.21(-2.58%) |
Dec 14, 2016 | 8.040 | 8.180 | 7.800 | 8.130 | 42,258 | +0.08(+0.99%) |
Dec 13, 2016 | 8.140 | 8.140 | 7.960 | 8.050 | 34,883 | -0.14(-1.71%) |
Dec 12, 2016 | 8.040 | 8.370 | 7.962 | 8.190 | 54,893 | +0.15(+1.87%) |
Dec 09, 2016 | 8.050 | 8.190 | 7.810 | 8.040 | 40,610 | +0.07(+0.88%) |
Dec 08, 2016 | 8.050 | 8.340 | 7.870 | 7.970 | 15,662 | +0.13(+1.66%) |
Dec 07, 2016 | 8.400 | 8.400 | 7.800 | 7.840 | 56,123 | -0.57(-6.78%) |
Dec 06, 2016 | 8.130 | 8.410 | 8.130 | 8.410 | 36,949 | +0.29(+3.51%) |
Dec 05, 2016 | 7.720 | 8.180 | 7.700 | 8.125 | 27,620 | +0.39(+5.11%) |
Dec 02, 2016 | 7.750 | 7.800 | 7.500 | 7.730 | 22,453 | -0.02(-0.26%) |
Dec 01, 2016 | 8.120 | 8.160 | 7.750 | 7.750 | 19,455 | -0.37(-4.56%) |
Nov 30, 2016 | 8.000 | 8.180 | 7.772 | 8.120 | 35,453 | +0.12(+1.50%) |
Nov 29, 2016 | 7.900 | 8.000 | 7.762 | 8.000 | 37,258 | +0.10(+1.27%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.579 | 7.900 | 43,459 | -0.14(-1.74%) |
Nov 25, 2016 | 8.260 | 8.260 | 7.981 | 8.040 | 17,899 | -0.29(-3.48%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.100 | 8.390 | 7.910 | 8.360 | 66,837 | +0.37(+4.63%) |
Nov 21, 2016 | 8.200 | 8.200 | 7.270 | 7.990 | 35,823 | -0.22(-2.68%) |
Nov 18, 2016 | 8.440 | 8.442 | 8.000 | 8.210 | 56,273 | -0.24(-2.84%) |
Nov 17, 2016 | 8.050 | 8.450 | 7.840 | 8.450 | 99,993 | +0.44(+5.49%) |
Nov 16, 2016 | 7.140 | 8.170 | 7.140 | 8.010 | 166,602 | +0.85(+11.87%) |
Nov 15, 2016 | 6.800 | 7.280 | 6.800 | 7.160 | 49,158 | +0.22(+3.17%) |
Nov 14, 2016 | 6.800 | 7.114 | 6.800 | 6.940 | 47,131 | +0.20(+2.97%) |
Nov 11, 2016 | 6.500 | 6.798 | 6.500 | 6.740 | 33,518 | +0.19(+2.90%) |
Nov 10, 2016 | 6.600 | 6.850 | 6.460 | 6.550 | 68,861 | -0.05(-0.76%) |
Nov 09, 2016 | 6.800 | 7.210 | 6.350 | 6.600 | 44,985 | +0.11(+1.69%) |
Nov 08, 2016 | 6.600 | 6.620 | 6.410 | 6.490 | 55,472 | +0.02(+0.31%) |
Nov 07, 2016 | 6.550 | 6.600 | 6.426 | 6.470 | 21,656 | +0.10(+1.57%) |
Nov 04, 2016 | 6.630 | 6.630 | 6.280 | 6.370 | 20,347 | -0.16(-2.45%) |
Nov 03, 2016 | 6.530 | 7.660 | 6.466 | 6.530 | 34,202 | +0.10(+1.56%) |
Nov 02, 2016 | 6.500 | 7.680 | 6.285 | 6.430 | 38,941 | -0.14(-2.13%) |
Nov 01, 2016 | 6.840 | 7.100 | 6.500 | 6.570 | 36,749 | -0.26(-3.81%) |
Oct 31, 2016 | 7.080 | 7.140 | 6.830 | 6.830 | 7,504 | -0.16(-2.29%) |
Oct 28, 2016 | 7.260 | 7.430 | 6.850 | 6.990 | 72,792 | -0.31(-4.25%) |
Oct 27, 2016 | 7.560 | 7.830 | 7.280 | 7.300 | 83,275 | -0.30(-3.95%) |
Oct 26, 2016 | 7.640 | 7.720 | 7.571 | 7.600 | 33,683 | -0.07(-0.91%) |
Oct 25, 2016 | 7.710 | 7.880 | 7.610 | 7.670 | 16,347 | -0.13(-1.67%) |
Oct 24, 2016 | 7.760 | 7.980 | 7.500 | 7.800 | 147,495 | -0.16(-2.01%) |
Oct 21, 2016 | 7.980 | 7.980 | 7.530 | 7.960 | 90,433 | -0.01(-0.13%) |
Oct 20, 2016 | 7.930 | 7.980 | 7.759 | 7.970 | 21,631 | +0.11(+1.40%) |
Oct 19, 2016 | 7.720 | 7.870 | 7.510 | 7.860 | 41,931 | +0.22(+2.88%) |
Oct 18, 2016 | 7.600 | 7.960 | 7.440 | 7.640 | 37,397 | +0.07(+0.92%) |
Oct 17, 2016 | 7.570 | 7.570 | 7.383 | 7.570 | 13,967 | +0.00(+0.00%) |
Oct 14, 2016 | 7.440 | 7.770 | 7.372 | 7.570 | 16,278 | +0.18(+2.44%) |
Oct 13, 2016 | 7.560 | 7.695 | 7.390 | 7.390 | 10,494 | -0.29(-3.78%) |
Oct 12, 2016 | 7.680 | 7.950 | 7.620 | 7.680 | 9,326 | +0.06(+0.79%) |
Oct 11, 2016 | 8.000 | 8.300 | 7.563 | 7.620 | 104,826 | -0.46(-5.69%) |
Oct 10, 2016 | 8.050 | 8.110 | 7.950 | 8.080 | 19,465 | +0.11(+1.38%) |
Oct 07, 2016 | 8.140 | 8.289 | 7.960 | 7.970 | 9,795 | -0.12(-1.45%) |
Oct 06, 2016 | 8.450 | 8.450 | 7.860 | 8.088 | 16,052 | -0.38(-4.52%) |
Oct 05, 2016 | 8.310 | 8.480 | 8.270 | 8.470 | 58,637 | +0.12(+1.44%) |
Oct 04, 2016 | 8.000 | 8.435 | 7.990 | 8.350 | 34,659 | +0.37(+4.64%) |
Oct 03, 2016 | 7.790 | 7.980 | 7.670 | 7.980 | 39,358 | +0.28(+3.64%) |
Sep 30, 2016 | 7.680 | 7.773 | 7.610 | 7.700 | 17,999 | +0.04(+0.52%) |
Sep 29, 2016 | 7.690 | 7.800 | 7.560 | 7.660 | 35,644 | +0.13(+1.73%) |
Sep 28, 2016 | 8.000 | 8.000 | 7.530 | 7.530 | 26,166 | -0.39(-4.89%) |
Sep 27, 2016 | 7.900 | 8.050 | 7.720 | 7.918 | 48,432 | +0.06(+0.73%) |
Sep 26, 2016 | 7.380 | 7.930 | 7.380 | 7.860 | 52,654 | +0.58(+7.97%) |
Sep 23, 2016 | 7.190 | 7.455 | 7.190 | 7.280 | 34,457 | +0.07(+0.97%) |
Sep 22, 2016 | 7.250 | 7.440 | 7.170 | 7.210 | 17,458 | +0.04(+0.56%) |
Sep 21, 2016 | 7.100 | 7.230 | 7.060 | 7.170 | 15,737 | +0.01(+0.14%) |
Sep 20, 2016 | 7.200 | 7.300 | 7.158 | 7.160 | 14,138 | +0.02(+0.28%) |
Sep 19, 2016 | 7.330 | 7.330 | 7.060 | 7.140 | 26,063 | -0.06(-0.83%) |
Sep 16, 2016 | 7.500 | 7.530 | 7.140 | 7.200 | 29,977 | -0.38(-5.01%) |
Sep 15, 2016 | 7.260 | 7.610 | 7.260 | 7.580 | 22,011 | +0.42(+5.87%) |
Sep 14, 2016 | 7.370 | 7.370 | 7.160 | 7.160 | 14,052 | -0.13(-1.78%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.140 | 7.290 | 24,132 | -0.11(-1.49%) |
Sep 12, 2016 | 7.170 | 7.480 | 7.150 | 7.400 | 34,918 | +0.17(+2.35%) |
Sep 09, 2016 | 7.530 | 7.750 | 7.150 | 7.230 | 72,396 | -0.30(-3.98%) |
Sep 08, 2016 | 7.110 | 7.560 | 7.110 | 7.530 | 104,546 | +0.42(+5.91%) |
Sep 07, 2016 | 7.100 | 7.270 | 7.060 | 7.110 | 44,922 | +0.01(+0.14%) |
Sep 06, 2016 | 6.750 | 7.120 | 6.750 | 7.100 | 183,176 | +0.52(+7.90%) |
Sep 02, 2016 | 6.150 | 6.580 | 6.580 | 6.580 | 44,200 | +0.47(+7.69%) |
Sep 01, 2016 | 6.220 | 6.220 | 6.070 | 6.110 | 12,111 | -0.07(-1.13%) |
Aug 31, 2016 | 6.290 | 6.290 | 6.150 | 6.180 | 16,102 | -0.16(-2.52%) |
Aug 30, 2016 | 6.390 | 6.440 | 6.210 | 6.340 | 32,777 | +0.01(+0.16%) |
Aug 29, 2016 | 6.450 | 6.500 | 6.310 | 6.330 | 15,087 | -0.09(-1.40%) |
Aug 26, 2016 | 6.350 | 6.520 | 6.350 | 6.420 | 23,611 | +0.06(+0.94%) |
Aug 25, 2016 | 6.300 | 6.430 | 6.300 | 6.360 | 10,651 | +0.10(+1.60%) |
Aug 24, 2016 | 6.490 | 6.490 | 6.221 | 6.260 | 16,990 | -0.02(-0.32%) |
Aug 23, 2016 | 6.230 | 6.497 | 6.230 | 6.280 | 37,689 | +0.01(+0.16%) |
Aug 22, 2016 | 6.400 | 6.420 | 6.240 | 6.270 | 16,351 | -0.16(-2.49%) |
Aug 19, 2016 | 6.450 | 6.490 | 6.390 | 6.430 | 16,847 | +0.00(+0.08%) |
Aug 18, 2016 | 6.510 | 6.590 | 6.400 | 6.425 | 16,522 | -0.13(-2.06%) |
Aug 17, 2016 | 6.630 | 6.650 | 6.500 | 6.560 | 14,669 | -0.11(-1.65%) |
Aug 16, 2016 | 6.770 | 6.880 | 6.568 | 6.670 | 8,944 | -0.10(-1.48%) |
Aug 15, 2016 | 6.900 | 6.940 | 6.420 | 6.770 | 48,161 | -0.14(-2.03%) |
Aug 12, 2016 | 6.850 | 6.940 | 6.750 | 6.910 | 37,536 | +0.06(+0.88%) |
Aug 11, 2016 | 6.980 | 7.000 | 6.800 | 6.850 | 51,587 | +0.01(+0.15%) |
Aug 10, 2016 | 6.850 | 6.875 | 6.808 | 6.840 | 14,187 | -0.05(-0.73%) |
Aug 09, 2016 | 6.870 | 6.890 | 6.850 | 6.890 | 14,034 | +0.02(+0.29%) |
Aug 08, 2016 | 6.900 | 6.900 | 6.870 | 6.870 | 20,102 | -0.03(-0.43%) |
Aug 05, 2016 | 6.900 | 6.900 | 6.890 | 6.900 | 19,262 | +0.01(+0.15%) |
Aug 04, 2016 | 6.900 | 6.980 | 6.850 | 6.890 | 24,742 | -0.05(-0.72%) |
Aug 03, 2016 | 6.850 | 6.950 | 6.835 | 6.940 | 8,353 | +0.15(+2.21%) |
Aug 02, 2016 | 6.900 | 6.930 | 6.790 | 6.790 | 10,738 | -0.16(-2.30%) |