Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.880 | 7.897 | 7.650 | 7.667 | 389,913 | -0.12(-1.58%) |
Aug 30, 2017 | 7.831 | 7.872 | 7.716 | 7.790 | 277,503 | -0.07(-0.94%) |
Aug 29, 2017 | 7.708 | 7.971 | 7.625 | 7.864 | 468,449 | +0.13(+1.70%) |
Aug 28, 2017 | 7.593 | 7.732 | 7.543 | 7.732 | 446,329 | +0.21(+2.73%) |
Aug 25, 2017 | 7.527 | 7.564 | 7.444 | 7.527 | 451,745 | +0.00(+0.00%) |
Aug 24, 2017 | 7.494 | 7.601 | 7.444 | 7.527 | 327,602 | +0.02(+0.22%) |
Aug 23, 2017 | 7.280 | 7.543 | 7.280 | 7.510 | 342,035 | +0.17(+2.35%) |
Aug 22, 2017 | 7.280 | 7.354 | 7.206 | 7.338 | 441,464 | +0.07(+1.02%) |
Aug 21, 2017 | 7.132 | 7.272 | 7.079 | 7.264 | 487,809 | +0.16(+2.20%) |
Aug 18, 2017 | 7.099 | 7.280 | 7.083 | 7.107 | 467,403 | -0.02(-0.35%) |
Aug 17, 2017 | 7.140 | 7.284 | 7.115 | 7.132 | 549,223 | -0.06(-0.80%) |
Aug 16, 2017 | 7.041 | 7.280 | 7.041 | 7.189 | 509,392 | +0.16(+2.34%) |
Aug 15, 2017 | 7.058 | 7.107 | 7.000 | 7.025 | 508,347 | -0.10(-1.39%) |
Aug 14, 2017 | 7.058 | 7.165 | 6.963 | 7.124 | 506,362 | +0.08(+1.17%) |
Aug 11, 2017 | 6.770 | 7.091 | 6.745 | 7.041 | 875,259 | +0.07(+1.06%) |
Aug 10, 2017 | 7.017 | 7.173 | 6.877 | 6.967 | 656,391 | +0.06(+0.83%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.836 | 6.910 | 580,390 | +0.03(+0.48%) |
Aug 08, 2017 | 6.836 | 7.050 | 6.754 | 6.877 | 682,964 | -0.01(-0.12%) |
Aug 07, 2017 | 7.033 | 7.066 | 6.836 | 6.885 | 669,827 | -0.15(-2.11%) |
Aug 04, 2017 | 6.918 | 7.132 | 6.918 | 7.033 | 647,492 | +0.12(+1.66%) |
Aug 03, 2017 | 6.918 | 7.083 | 6.869 | 6.918 | 829,868 | -0.02(-0.24%) |
Aug 02, 2017 | 6.951 | 7.058 | 6.836 | 6.934 | 1,007,159 | -0.16(-2.20%) |
Aug 01, 2017 | 7.370 | 7.387 | 6.934 | 7.091 | 1,326,816 | -0.27(-3.69%) |
Jul 31, 2017 | 7.535 | 7.609 | 7.222 | 7.362 | 967,672 | -0.18(-2.40%) |
Jul 28, 2017 | 7.691 | 7.823 | 7.477 | 7.543 | 1,351,920 | -0.12(-1.50%) |
Jul 27, 2017 | 8.530 | 8.613 | 7.362 | 7.658 | 2,395,932 | -1.17(-13.23%) |
Jul 26, 2017 | 8.892 | 8.942 | 8.687 | 8.826 | 788,580 | -0.06(-0.65%) |
Jul 25, 2017 | 8.794 | 9.073 | 8.769 | 8.884 | 724,233 | +0.21(+2.47%) |
Jul 24, 2017 | 8.752 | 8.835 | 8.580 | 8.670 | 441,533 | -0.01(-0.09%) |
Jul 21, 2017 | 8.818 | 8.868 | 8.645 | 8.678 | 730,646 | -0.10(-1.12%) |
Jul 20, 2017 | 8.859 | 8.962 | 8.645 | 8.777 | 524,610 | -0.07(-0.84%) |
Jul 19, 2017 | 8.777 | 8.942 | 8.695 | 8.851 | 538,975 | +0.01(+0.09%) |
Jul 18, 2017 | 8.975 | 8.975 | 8.752 | 8.843 | 453,500 | -0.12(-1.38%) |
Jul 17, 2017 | 8.966 | 9.065 | 8.909 | 8.966 | 470,774 | +0.05(+0.55%) |
Jul 14, 2017 | 8.999 | 9.044 | 8.859 | 8.917 | 462,970 | -0.05(-0.55%) |
Jul 13, 2017 | 9.057 | 9.057 | 8.785 | 8.966 | 442,999 | -0.06(-0.64%) |
Jul 12, 2017 | 9.098 | 9.238 | 8.975 | 9.024 | 1,246,623 | +0.00(+0.00%) |
Jul 11, 2017 | 9.040 | 9.090 | 8.896 | 9.024 | 1,270,122 | +0.01(+0.09%) |
Jul 10, 2017 | 8.933 | 9.073 | 8.920 | 9.016 | 939,570 | -0.02(-0.18%) |
Jul 07, 2017 | 9.040 | 9.073 | 8.826 | 9.032 | 642,954 | -0.03(-0.36%) |
Jul 06, 2017 | 9.007 | 9.254 | 8.929 | 9.065 | 1,393,346 | +0.01(+0.09%) |
Jul 05, 2017 | 9.007 | 9.081 | 8.814 | 9.057 | 708,306 | +0.05(+0.55%) |
Jul 03, 2017 | 8.966 | 9.172 | 8.948 | 9.007 | 378,378 | +0.04(+0.46%) |
Jun 30, 2017 | 9.032 | 9.106 | 8.892 | 8.966 | 791,940 | -0.02(-0.27%) |
Jun 29, 2017 | 9.131 | 9.213 | 8.876 | 8.991 | 1,261,652 | -0.06(-0.64%) |
Jun 28, 2017 | 8.818 | 9.435 | 8.728 | 9.049 | 1,329,348 | +0.32(+3.68%) |
Jun 27, 2017 | 8.226 | 8.983 | 8.144 | 8.728 | 1,342,927 | +0.58(+7.17%) |
Jun 26, 2017 | 8.111 | 8.177 | 7.971 | 8.144 | 720,840 | +0.05(+0.61%) |
Jun 23, 2017 | 8.185 | 8.218 | 7.897 | 8.094 | 1,128,074 | -0.03(-0.40%) |
Jun 22, 2017 | 7.905 | 8.160 | 7.880 | 8.127 | 490,081 | +0.26(+3.35%) |
Jun 21, 2017 | 7.790 | 8.004 | 7.683 | 7.864 | 459,779 | +0.13(+1.70%) |
Jun 20, 2017 | 7.946 | 7.946 | 7.708 | 7.732 | 541,027 | -0.30(-3.79%) |
Jun 19, 2017 | 7.897 | 8.094 | 7.897 | 8.037 | 759,687 | +0.18(+2.30%) |
Jun 16, 2017 | 7.510 | 7.872 | 7.510 | 7.856 | 934,685 | +0.07(+0.95%) |
Jun 15, 2017 | 7.848 | 7.979 | 7.675 | 7.782 | 569,207 | -0.24(-2.97%) |
Jun 14, 2017 | 8.053 | 8.135 | 7.897 | 8.020 | 646,860 | +0.00(+0.00%) |
Jun 13, 2017 | 8.020 | 8.103 | 7.946 | 8.020 | 462,907 | +0.04(+0.52%) |
Jun 12, 2017 | 7.946 | 8.160 | 7.823 | 7.979 | 553,360 | +0.13(+1.68%) |
Jun 09, 2017 | 7.864 | 8.061 | 7.806 | 7.848 | 633,206 | -0.04(-0.52%) |
Jun 08, 2017 | 7.329 | 7.922 | 7.329 | 7.889 | 491,600 | +0.47(+6.32%) |
Jun 07, 2017 | 7.486 | 7.609 | 7.288 | 7.420 | 523,552 | -0.13(-1.74%) |
Jun 06, 2017 | 7.568 | 7.617 | 7.412 | 7.551 | 629,993 | -0.01(-0.11%) |
Jun 05, 2017 | 7.354 | 7.584 | 7.292 | 7.560 | 687,754 | +0.14(+1.88%) |
Jun 02, 2017 | 7.379 | 7.537 | 7.305 | 7.420 | 841,748 | +0.02(+0.22%) |
Jun 01, 2017 | 7.165 | 7.428 | 7.157 | 7.403 | 1,112,177 | +0.21(+2.97%) |
May 31, 2017 | 7.198 | 7.272 | 7.000 | 7.189 | 1,348,104 | -0.05(-0.68%) |
May 30, 2017 | 7.370 | 7.469 | 7.169 | 7.239 | 1,120,424 | -0.22(-2.98%) |
May 26, 2017 | 7.412 | 7.535 | 7.255 | 7.461 | 573,630 | +0.14(+1.91%) |
May 25, 2017 | 7.280 | 7.601 | 7.280 | 7.321 | 584,640 | -0.08(-1.11%) |
May 24, 2017 | 7.502 | 7.683 | 7.346 | 7.403 | 627,704 | -0.12(-1.53%) |
May 23, 2017 | 7.181 | 7.535 | 7.140 | 7.519 | 810,978 | +0.35(+4.94%) |
May 22, 2017 | 7.181 | 7.239 | 7.025 | 7.165 | 892,261 | +0.07(+0.93%) |
May 19, 2017 | 6.934 | 7.173 | 6.926 | 7.099 | 614,024 | +0.22(+3.23%) |
May 18, 2017 | 6.745 | 6.951 | 6.671 | 6.877 | 865,689 | +0.01(+0.12%) |
May 17, 2017 | 6.754 | 6.910 | 6.515 | 6.869 | 981,765 | +0.12(+1.71%) |
May 16, 2017 | 6.721 | 6.914 | 6.663 | 6.754 | 1,363,671 | +0.05(+0.74%) |
May 15, 2017 | 6.745 | 6.860 | 6.638 | 6.704 | 912,442 | +0.14(+2.13%) |
May 12, 2017 | 6.721 | 6.778 | 6.548 | 6.564 | 653,280 | -0.16(-2.44%) |
May 11, 2017 | 6.795 | 6.893 | 6.563 | 6.729 | 785,542 | +0.05(+0.74%) |
May 10, 2017 | 6.704 | 6.786 | 6.573 | 6.679 | 842,781 | +0.00(+0.00%) |
May 09, 2017 | 6.523 | 6.688 | 6.457 | 6.679 | 1,167,511 | +0.16(+2.40%) |
May 08, 2017 | 6.457 | 6.630 | 6.433 | 6.523 | 727,144 | -0.11(-1.61%) |
May 05, 2017 | 6.581 | 6.733 | 6.457 | 6.630 | 906,487 | +0.11(+1.64%) |
May 04, 2017 | 6.828 | 6.893 | 6.301 | 6.523 | 1,486,480 | -0.38(-5.48%) |
May 03, 2017 | 7.222 | 7.313 | 6.893 | 6.902 | 1,689,331 | -0.41(-5.62%) |
May 02, 2017 | 7.436 | 7.584 | 7.288 | 7.313 | 848,738 | -0.18(-2.41%) |
May 01, 2017 | 7.560 | 7.609 | 7.321 | 7.494 | 985,724 | -0.05(-0.65%) |
Apr 28, 2017 | 7.749 | 7.782 | 7.502 | 7.543 | 931,021 | -0.12(-1.61%) |
Apr 27, 2017 | 7.848 | 7.848 | 7.280 | 7.667 | 1,782,514 | -0.26(-3.32%) |
Apr 26, 2017 | 7.955 | 8.111 | 7.885 | 7.930 | 1,121,229 | -0.09(-1.13%) |
Apr 25, 2017 | 8.193 | 8.193 | 7.946 | 8.020 | 984,298 | -0.08(-1.02%) |
Apr 24, 2017 | 8.218 | 8.292 | 8.029 | 8.103 | 1,574,798 | -0.02(-0.20%) |
Apr 21, 2017 | 8.144 | 8.259 | 7.930 | 8.119 | 1,385,615 | -0.12(-1.40%) |
Apr 20, 2017 | 7.066 | 8.284 | 6.976 | 8.234 | 2,718,159 | +1.40(+20.46%) |
Apr 19, 2017 | 7.025 | 7.058 | 6.819 | 6.836 | 1,045,698 | -0.16(-2.35%) |
Apr 18, 2017 | 6.926 | 7.103 | 6.893 | 7.000 | 798,521 | +0.01(+0.12%) |
Apr 17, 2017 | 7.025 | 7.074 | 6.860 | 6.992 | 531,997 | +0.00(+0.00%) |
Apr 13, 2017 | 7.354 | 7.617 | 6.967 | 6.992 | 1,059,519 | -0.34(-4.60%) |
Apr 12, 2017 | 7.757 | 7.757 | 7.288 | 7.329 | 760,313 | -0.52(-6.60%) |
Apr 11, 2017 | 7.749 | 7.872 | 7.568 | 7.848 | 725,282 | +0.13(+1.71%) |
Apr 10, 2017 | 7.560 | 7.757 | 7.444 | 7.716 | 558,794 | +0.17(+2.29%) |
Apr 07, 2017 | 7.428 | 7.634 | 7.330 | 7.543 | 749,515 | +0.15(+2.00%) |
Apr 06, 2017 | 7.494 | 7.519 | 7.214 | 7.395 | 883,260 | -0.07(-0.99%) |
Apr 05, 2017 | 7.798 | 7.946 | 7.436 | 7.469 | 668,445 | -0.21(-2.78%) |
Apr 04, 2017 | 7.568 | 7.806 | 7.510 | 7.683 | 583,244 | +0.14(+1.85%) |
Apr 03, 2017 | 7.387 | 7.601 | 7.387 | 7.543 | 824,068 | +0.17(+2.34%) |
Mar 31, 2017 | 7.395 | 7.403 | 7.247 | 7.370 | 1,951,658 | -0.04(-0.55%) |
Mar 30, 2017 | 7.642 | 7.658 | 7.329 | 7.412 | 1,137,031 | -0.21(-2.70%) |
Mar 29, 2017 | 7.444 | 7.683 | 7.439 | 7.617 | 702,883 | +0.09(+1.20%) |
Mar 28, 2017 | 7.313 | 7.576 | 7.181 | 7.527 | 1,145,411 | +0.21(+2.81%) |
Mar 27, 2017 | 6.803 | 7.338 | 6.803 | 7.321 | 1,091,427 | +0.26(+3.73%) |
Mar 24, 2017 | 7.469 | 7.477 | 6.763 | 7.058 | 2,794,098 | -0.39(-5.30%) |
Mar 23, 2017 | 6.918 | 7.477 | 6.918 | 7.453 | 1,820,399 | +0.32(+4.50%) |
Mar 22, 2017 | 6.696 | 7.148 | 6.614 | 7.132 | 1,275,715 | +0.35(+5.22%) |
Mar 21, 2017 | 7.370 | 7.370 | 6.770 | 6.778 | 1,538,446 | -0.57(-7.73%) |
Mar 20, 2017 | 7.354 | 7.403 | 7.264 | 7.346 | 827,821 | -0.02(-0.33%) |
Mar 17, 2017 | 8.300 | 8.555 | 7.362 | 7.370 | 6,067,526 | -0.93(-11.20%) |
Mar 16, 2017 | 7.741 | 8.366 | 7.634 | 8.300 | 2,741,975 | +0.67(+8.85%) |
Mar 15, 2017 | 7.403 | 7.683 | 7.288 | 7.625 | 1,112,616 | +0.30(+4.16%) |
Mar 14, 2017 | 7.041 | 7.346 | 6.852 | 7.321 | 1,454,928 | +0.15(+2.06%) |
Mar 13, 2017 | 6.902 | 7.189 | 6.819 | 7.173 | 1,165,838 | +0.35(+5.06%) |
Mar 10, 2017 | 6.959 | 7.041 | 6.716 | 6.828 | 658,687 | -0.02(-0.36%) |
Mar 09, 2017 | 7.083 | 7.189 | 6.828 | 6.852 | 1,096,089 | -0.27(-3.81%) |
Mar 08, 2017 | 7.428 | 7.461 | 7.115 | 7.124 | 761,275 | -0.34(-4.52%) |
Mar 07, 2017 | 7.930 | 7.996 | 7.461 | 7.461 | 809,392 | -0.53(-6.69%) |
Mar 06, 2017 | 7.922 | 8.140 | 7.922 | 7.996 | 820,605 | -0.13(-1.62%) |
Mar 03, 2017 | 8.135 | 8.193 | 7.963 | 8.127 | 854,890 | +0.00(+0.00%) |
Mar 02, 2017 | 8.160 | 8.308 | 7.996 | 8.127 | 941,742 | -0.17(-2.08%) |
Mar 01, 2017 | 8.177 | 8.366 | 8.111 | 8.300 | 1,352,086 | +0.28(+3.49%) |
Feb 28, 2017 | 8.070 | 8.177 | 7.930 | 8.020 | 1,433,749 | -0.08(-1.02%) |
Feb 27, 2017 | 7.839 | 8.201 | 7.774 | 8.103 | 923,924 | +0.25(+3.14%) |
Feb 24, 2017 | 7.897 | 7.987 | 7.658 | 7.856 | 1,411,573 | -0.20(-2.45%) |
Feb 23, 2017 | 8.177 | 8.234 | 7.971 | 8.053 | 1,685,967 | -0.09(-1.11%) |
Feb 22, 2017 | 8.152 | 8.234 | 8.061 | 8.144 | 710,502 | -0.11(-1.30%) |
Feb 21, 2017 | 8.267 | 8.304 | 8.144 | 8.251 | 1,030,913 | +0.03(+0.40%) |
Feb 17, 2017 | 8.218 | 8.218 | 8.218 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.111 | 8.234 | 8.063 | 8.226 | 987,445 | +0.12(+1.52%) |
Feb 15, 2017 | 8.226 | 8.242 | 8.019 | 8.103 | 1,030,369 | -0.13(-1.60%) |
Feb 14, 2017 | 8.119 | 8.316 | 8.086 | 8.234 | 1,625,398 | +0.07(+0.91%) |
Feb 13, 2017 | 8.177 | 8.382 | 8.086 | 8.160 | 1,614,018 | +0.06(+0.71%) |
Feb 10, 2017 | 7.782 | 8.111 | 7.749 | 8.103 | 1,392,916 | +0.39(+5.01%) |
Feb 09, 2017 | 7.535 | 7.716 | 7.465 | 7.716 | 787,872 | +0.15(+1.96%) |
Feb 08, 2017 | 7.461 | 7.580 | 7.329 | 7.568 | 1,204,744 | +0.06(+0.77%) |
Feb 07, 2017 | 7.428 | 7.593 | 7.375 | 7.510 | 711,347 | +0.08(+1.11%) |
Feb 06, 2017 | 7.469 | 7.543 | 7.379 | 7.428 | 627,194 | -0.05(-0.66%) |
Feb 03, 2017 | 7.313 | 7.514 | 7.296 | 7.477 | 673,917 | +0.06(+0.78%) |
Feb 02, 2017 | 7.321 | 7.486 | 7.305 | 7.420 | 1,056,755 | +0.09(+1.23%) |
Feb 01, 2017 | 7.255 | 7.568 | 7.231 | 7.329 | 1,310,715 | +0.07(+1.02%) |
Jan 31, 2017 | 7.634 | 7.683 | 7.173 | 7.255 | 1,479,925 | -0.41(-5.36%) |
Jan 30, 2017 | 7.889 | 7.963 | 7.658 | 7.667 | 1,114,592 | -0.37(-4.61%) |
Jan 27, 2017 | 8.292 | 8.333 | 7.996 | 8.037 | 1,170,111 | -0.11(-1.31%) |
Jan 26, 2017 | 8.226 | 8.542 | 7.913 | 8.144 | 1,956,164 | -0.61(-6.95%) |
Jan 25, 2017 | 8.785 | 8.876 | 8.489 | 8.752 | 910,049 | -0.01(-0.09%) |
Jan 24, 2017 | 8.744 | 8.917 | 8.226 | 8.761 | 1,264,791 | +0.18(+2.11%) |
Jan 23, 2017 | 8.555 | 8.613 | 8.333 | 8.580 | 984,424 | +0.11(+1.26%) |
Jan 20, 2017 | 8.950 | 8.995 | 8.135 | 8.473 | 1,778,120 | -0.51(-5.68%) |
Jan 19, 2017 | 9.164 | 9.188 | 8.884 | 8.983 | 524,086 | -0.25(-2.67%) |
Jan 18, 2017 | 9.049 | 9.312 | 8.975 | 9.230 | 601,637 | +0.13(+1.45%) |
Jan 17, 2017 | 9.287 | 9.460 | 9.003 | 9.098 | 680,032 | -0.29(-3.07%) |
Jan 13, 2017 | 9.386 | 9.386 | 9.386 | 0 | -0.06(-0.61%) | |
Jan 12, 2017 | 9.608 | 9.608 | 9.295 | 9.443 | 513,214 | -0.12(-1.20%) |
Jan 11, 2017 | 9.542 | 9.633 | 9.361 | 9.559 | 570,020 | +0.02(+0.17%) |
Jan 10, 2017 | 9.155 | 9.571 | 9.114 | 9.542 | 884,256 | +0.53(+5.94%) |
Jan 09, 2017 | 9.254 | 9.378 | 8.958 | 9.007 | 962,697 | -0.24(-2.58%) |
Jan 06, 2017 | 9.517 | 9.542 | 9.238 | 9.246 | 561,429 | -0.30(-3.19%) |
Jan 05, 2017 | 9.657 | 9.772 | 9.419 | 9.550 | 563,521 | -0.14(-1.44%) |
Jan 04, 2017 | 9.353 | 9.731 | 9.271 | 9.690 | 786,699 | +0.39(+4.25%) |
Jan 03, 2017 | 9.386 | 9.575 | 9.065 | 9.295 | 1,279,352 | -0.03(-0.35%) |
Dec 30, 2016 | 9.328 | 9.328 | 9.328 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.756 | 9.814 | 9.402 | 9.600 | 720,450 | -0.16(-1.60%) |
Dec 28, 2016 | 9.649 | 9.831 | 9.624 | 9.756 | 753,854 | +0.14(+1.45%) |
Dec 27, 2016 | 9.641 | 9.797 | 9.559 | 9.616 | 624,991 | +0.02(+0.17%) |
Dec 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.756 | 9.830 | 9.315 | 9.378 | 637,018 | -0.41(-4.20%) |
Dec 21, 2016 | 9.822 | 9.904 | 9.707 | 9.789 | 647,907 | +0.00(+0.00%) |
Dec 20, 2016 | 9.814 | 9.995 | 9.602 | 9.789 | 872,683 | -0.03(-0.33%) |
Dec 19, 2016 | 9.731 | 10.11 | 9.731 | 9.822 | 855,422 | +0.10(+1.02%) |
Dec 16, 2016 | 9.822 | 9.962 | 9.633 | 9.723 | 3,980,026 | -0.04(-0.42%) |
Dec 15, 2016 | 9.567 | 9.888 | 9.468 | 9.764 | 1,219,809 | +0.04(+0.42%) |
Dec 14, 2016 | 9.542 | 9.929 | 9.369 | 9.723 | 1,156,276 | +0.18(+1.90%) |
Dec 13, 2016 | 9.789 | 9.945 | 9.341 | 9.542 | 1,030,089 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.666 | 9.682 | 1,201,704 | -0.63(-6.14%) |
Dec 09, 2016 | 10.50 | 10.50 | 10.20 | 10.32 | 910,301 | -0.17(-1.65%) |
Dec 08, 2016 | 10.81 | 10.81 | 10.31 | 10.49 | 741,911 | -0.17(-1.62%) |
Dec 07, 2016 | 10.43 | 10.80 | 10.41 | 10.66 | 1,427,969 | +0.24(+2.29%) |
Dec 06, 2016 | 10.34 | 10.43 | 9.978 | 10.42 | 1,334,282 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.888 | 10.34 | 1,647,427 | +0.35(+3.46%) |
Dec 02, 2016 | 9.460 | 10.06 | 9.460 | 9.995 | 1,103,633 | +0.39(+4.02%) |
Dec 01, 2016 | 9.509 | 9.608 | 9.295 | 9.608 | 1,162,781 | +0.21(+2.28%) |
Nov 30, 2016 | 9.715 | 9.830 | 9.386 | 9.394 | 853,391 | -0.05(-0.52%) |
Nov 29, 2016 | 9.279 | 9.583 | 9.106 | 9.443 | 1,016,650 | -0.10(-1.03%) |
Nov 28, 2016 | 9.748 | 9.822 | 9.361 | 9.542 | 901,885 | -0.17(-1.78%) |
Nov 25, 2016 | 10.09 | 10.14 | 9.666 | 9.715 | 440,893 | -0.37(-3.67%) |
Nov 23, 2016 | 10.09 | 10.09 | 10.09 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.682 | 10.09 | 9.682 | 10.08 | 1,105,434 | +0.54(+5.69%) |
Nov 21, 2016 | 9.748 | 9.797 | 9.460 | 9.534 | 804,676 | +0.01(+0.09%) |
Nov 18, 2016 | 9.460 | 9.542 | 9.230 | 9.526 | 1,389,882 | +0.07(+0.78%) |
Nov 17, 2016 | 9.707 | 9.921 | 9.394 | 9.452 | 964,215 | -0.26(-2.63%) |
Nov 16, 2016 | 10.11 | 10.20 | 9.567 | 9.707 | 1,466,639 | -0.54(-5.30%) |
Nov 15, 2016 | 10.16 | 10.30 | 9.921 | 10.25 | 1,248,464 | +0.08(+0.81%) |
Nov 14, 2016 | 9.501 | 10.18 | 9.476 | 10.17 | 1,811,852 | +0.78(+8.33%) |
Nov 11, 2016 | 8.843 | 9.427 | 8.670 | 9.386 | 1,724,605 | +0.55(+6.24%) |
Nov 10, 2016 | 9.295 | 9.345 | 8.711 | 8.835 | 2,185,734 | -0.35(-3.76%) |
Nov 09, 2016 | 8.794 | 9.402 | 8.604 | 9.180 | 2,174,572 | +0.72(+8.45%) |
Nov 08, 2016 | 8.761 | 8.868 | 8.382 | 8.465 | 1,541,976 | -0.30(-3.47%) |
Nov 07, 2016 | 8.942 | 9.040 | 8.703 | 8.769 | 1,648,621 | +0.14(+1.62%) |
Nov 04, 2016 | 8.514 | 8.752 | 8.374 | 8.629 | 1,673,015 | +0.07(+0.87%) |
Nov 03, 2016 | 8.177 | 8.580 | 8.162 | 8.555 | 1,539,236 | +0.44(+5.48%) |
Nov 02, 2016 | 8.358 | 8.456 | 8.070 | 8.111 | 1,728,234 | -0.26(-3.14%) |
Nov 01, 2016 | 8.497 | 8.613 | 8.251 | 8.374 | 1,416,186 | -0.02(-0.29%) |
Oct 31, 2016 | 8.917 | 8.933 | 8.160 | 8.399 | 1,982,425 | -0.45(-5.11%) |
Oct 28, 2016 | 8.728 | 9.049 | 8.604 | 8.851 | 1,167,933 | +0.12(+1.41%) |
Oct 27, 2016 | 8.325 | 8.884 | 8.259 | 8.728 | 1,222,940 | +0.53(+6.42%) |
Oct 26, 2016 | 7.987 | 8.423 | 7.913 | 8.201 | 876,766 | +0.16(+1.94%) |
Oct 25, 2016 | 8.061 | 8.465 | 7.864 | 8.045 | 1,354,671 | +0.05(+0.62%) |
Oct 24, 2016 | 7.699 | 8.160 | 7.699 | 7.996 | 2,037,569 | +0.43(+5.65%) |
Oct 21, 2016 | 7.329 | 7.659 | 7.222 | 7.568 | 1,571,830 | +0.20(+2.68%) |
Oct 20, 2016 | 7.124 | 7.955 | 6.852 | 7.370 | 2,257,113 | +0.52(+7.56%) |
Oct 19, 2016 | 6.375 | 6.934 | 6.375 | 6.852 | 830,260 | +0.48(+7.48%) |
Oct 18, 2016 | 6.318 | 6.457 | 6.218 | 6.375 | 533,090 | +0.25(+4.03%) |
Oct 17, 2016 | 5.997 | 6.285 | 5.972 | 6.128 | 359,337 | +0.14(+2.34%) |
Oct 14, 2016 | 6.038 | 6.211 | 5.947 | 5.989 | 451,763 | -0.04(-0.68%) |
Oct 13, 2016 | 6.293 | 6.334 | 6.013 | 6.030 | 635,672 | -0.38(-5.91%) |
Oct 12, 2016 | 6.400 | 6.531 | 6.318 | 6.408 | 307,697 | -0.03(-0.51%) |
Oct 11, 2016 | 6.655 | 6.679 | 6.367 | 6.441 | 463,921 | -0.24(-3.57%) |
Oct 10, 2016 | 6.449 | 6.745 | 6.449 | 6.679 | 361,197 | +0.25(+3.84%) |
Oct 07, 2016 | 6.573 | 6.577 | 6.301 | 6.433 | 297,080 | -0.07(-1.01%) |
Oct 06, 2016 | 6.441 | 6.548 | 6.392 | 6.499 | 303,870 | +0.03(+0.51%) |
Oct 05, 2016 | 6.696 | 6.696 | 6.416 | 6.466 | 477,027 | -0.10(-1.50%) |
Oct 04, 2016 | 6.499 | 6.630 | 6.466 | 6.564 | 745,472 | +0.02(+0.38%) |
Oct 03, 2016 | 6.704 | 6.737 | 6.383 | 6.540 | 541,941 | -0.06(-0.87%) |
Sep 30, 2016 | 6.400 | 6.638 | 6.244 | 6.597 | 572,390 | +0.35(+5.53%) |
Sep 29, 2016 | 6.457 | 6.605 | 6.186 | 6.252 | 733,780 | -0.18(-2.81%) |
Sep 28, 2016 | 6.030 | 6.441 | 6.023 | 6.433 | 666,972 | +0.40(+6.68%) |
Sep 27, 2016 | 5.956 | 6.112 | 5.849 | 6.030 | 505,173 | +0.02(+0.27%) |
Sep 26, 2016 | 5.964 | 6.079 | 5.882 | 6.013 | 623,615 | +0.05(+0.83%) |
Sep 23, 2016 | 5.758 | 5.997 | 5.750 | 5.964 | 584,054 | +0.21(+3.57%) |
Sep 22, 2016 | 5.692 | 5.799 | 5.627 | 5.758 | 807,995 | +0.18(+3.24%) |
Sep 21, 2016 | 5.404 | 5.585 | 5.388 | 5.577 | 699,339 | +0.18(+3.35%) |
Sep 20, 2016 | 5.470 | 5.470 | 5.306 | 5.396 | 599,765 | -0.03(-0.61%) |
Sep 19, 2016 | 5.429 | 5.573 | 5.306 | 5.429 | 671,306 | +0.11(+2.01%) |
Sep 16, 2016 | 5.413 | 5.520 | 5.256 | 5.322 | 3,262,613 | -0.30(-5.41%) |
Sep 15, 2016 | 5.281 | 5.659 | 5.273 | 5.627 | 633,226 | +0.37(+7.04%) |
Sep 14, 2016 | 5.330 | 5.470 | 5.232 | 5.256 | 559,925 | -0.07(-1.24%) |
Sep 13, 2016 | 5.594 | 5.676 | 5.232 | 5.322 | 643,208 | -0.41(-7.17%) |
Sep 12, 2016 | 5.462 | 5.779 | 5.413 | 5.734 | 751,479 | +0.18(+3.26%) |
Sep 09, 2016 | 5.775 | 5.783 | 5.503 | 5.553 | 693,954 | -0.30(-5.20%) |
Sep 08, 2016 | 5.873 | 5.997 | 5.832 | 5.857 | 588,994 | +0.02(+0.28%) |
Sep 07, 2016 | 5.758 | 5.947 | 5.692 | 5.840 | 647,405 | +0.07(+1.28%) |
Sep 06, 2016 | 5.511 | 5.791 | 5.470 | 5.766 | 948,557 | +0.28(+5.10%) |
Sep 02, 2016 | 5.421 | 5.487 | 5.487 | 5.487 | 632,023 | +0.17(+3.25%) |