Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.315 | 8.414 | 8.282 | 8.315 | 626,431 | -0.07(-0.79%) |
Sep 28, 2017 | 8.447 | 8.480 | 8.248 | 8.381 | 532,148 | -0.03(-0.39%) |
Sep 27, 2017 | 8.215 | 8.513 | 8.133 | 8.414 | 809,408 | +0.27(+3.25%) |
Sep 26, 2017 | 8.083 | 8.282 | 7.983 | 8.149 | 653,432 | +0.07(+0.82%) |
Sep 25, 2017 | 7.917 | 8.149 | 7.917 | 8.083 | 732,959 | +0.20(+2.52%) |
Sep 22, 2017 | 7.818 | 8.013 | 7.818 | 7.884 | 535,489 | +0.03(+0.42%) |
Sep 21, 2017 | 7.884 | 7.983 | 7.752 | 7.851 | 487,451 | -0.07(-0.84%) |
Sep 20, 2017 | 7.851 | 7.983 | 7.586 | 7.917 | 1,085,442 | +0.10(+1.27%) |
Sep 19, 2017 | 7.818 | 7.917 | 7.752 | 7.818 | 1,331,304 | +0.07(+0.85%) |
Sep 18, 2017 | 7.453 | 7.785 | 7.453 | 7.752 | 1,916,143 | +0.27(+3.54%) |
Sep 15, 2017 | 7.520 | 7.619 | 7.420 | 7.487 | 1,931,536 | -0.10(-1.31%) |
Sep 14, 2017 | 7.685 | 7.752 | 7.536 | 7.586 | 793,796 | -0.03(-0.43%) |
Sep 13, 2017 | 7.487 | 7.685 | 7.387 | 7.619 | 952,140 | +0.17(+2.22%) |
Sep 12, 2017 | 7.354 | 7.487 | 7.255 | 7.453 | 820,339 | +0.13(+1.81%) |
Sep 11, 2017 | 7.089 | 7.371 | 7.056 | 7.321 | 494,457 | +0.23(+3.27%) |
Sep 08, 2017 | 7.222 | 7.255 | 6.990 | 7.089 | 520,771 | -0.13(-1.83%) |
Sep 07, 2017 | 7.255 | 7.255 | 7.139 | 7.222 | 876,427 | +0.00(+0.00%) |
Sep 06, 2017 | 7.155 | 7.255 | 7.089 | 7.222 | 1,488,439 | +0.10(+1.40%) |
Sep 05, 2017 | 6.990 | 7.188 | 6.957 | 7.122 | 913,167 | +0.17(+2.38%) |
Sep 01, 2017 | 6.791 | 6.890 | 6.725 | 6.957 | 537,037 | +0.20(+2.94%) |
Aug 31, 2017 | 6.625 | 6.791 | 6.559 | 6.758 | 1,230,120 | +0.17(+2.51%) |
Aug 30, 2017 | 6.692 | 6.741 | 6.559 | 6.592 | 1,016,913 | -0.10(-1.49%) |
Aug 29, 2017 | 6.923 | 6.957 | 6.658 | 6.692 | 1,374,688 | -0.30(-4.27%) |
Aug 28, 2017 | 6.890 | 7.023 | 6.741 | 6.990 | 926,224 | +0.10(+1.44%) |
Aug 25, 2017 | 6.692 | 7.056 | 6.625 | 6.890 | 1,390,251 | +0.27(+4.00%) |
Aug 24, 2017 | 6.559 | 6.708 | 6.513 | 6.625 | 1,000,818 | +0.07(+1.01%) |
Aug 23, 2017 | 6.758 | 6.824 | 6.393 | 6.559 | 704,419 | +0.36(+5.88%) |
Aug 22, 2017 | 5.863 | 6.228 | 5.863 | 6.195 | 772,146 | +0.36(+6.25%) |
Aug 21, 2017 | 5.996 | 5.996 | 5.499 | 5.830 | 2,139,058 | -0.17(-2.76%) |
Aug 18, 2017 | 6.029 | 6.095 | 5.963 | 5.996 | 541,222 | -0.10(-1.63%) |
Aug 17, 2017 | 5.996 | 6.161 | 5.963 | 6.095 | 834,157 | +0.03(+0.55%) |
Aug 16, 2017 | 6.195 | 6.228 | 5.930 | 6.062 | 676,236 | -0.13(-2.14%) |
Aug 15, 2017 | 6.062 | 6.211 | 5.896 | 6.195 | 932,180 | +0.13(+2.19%) |
Aug 14, 2017 | 6.228 | 6.294 | 6.012 | 6.062 | 630,785 | -0.13(-2.14%) |
Aug 11, 2017 | 6.294 | 6.426 | 6.029 | 6.195 | 1,248,052 | -0.20(-3.11%) |
Aug 10, 2017 | 6.592 | 6.725 | 6.360 | 6.393 | 530,475 | -0.20(-3.01%) |
Aug 09, 2017 | 6.625 | 6.725 | 6.460 | 6.592 | 754,687 | -0.03(-0.50%) |
Aug 08, 2017 | 6.658 | 6.824 | 6.559 | 6.625 | 650,394 | -0.10(-1.48%) |
Aug 07, 2017 | 6.824 | 6.923 | 6.625 | 6.725 | 904,729 | -0.10(-1.46%) |
Aug 04, 2017 | 7.072 | 6.824 | 6.824 | 473,495 | -0.12(-1.72%) | |
Aug 03, 2017 | 6.911 | 7.042 | 6.812 | 6.943 | 1,120,478 | +0.07(+0.95%) |
Aug 02, 2017 | 7.042 | 7.042 | 6.649 | 6.878 | 1,182,645 | -0.13(-1.87%) |
Aug 01, 2017 | 7.533 | 7.729 | 6.845 | 7.009 | 884,919 | -0.16(-2.28%) |
Jul 31, 2017 | 7.402 | 7.402 | 7.042 | 7.173 | 870,091 | -0.23(-3.10%) |
Jul 28, 2017 | 7.304 | 7.664 | 7.304 | 7.402 | 690,975 | +0.03(+0.44%) |
Jul 27, 2017 | 7.467 | 7.500 | 7.320 | 7.369 | 666,773 | -0.03(-0.44%) |
Jul 26, 2017 | 7.500 | 7.664 | 7.369 | 7.402 | 542,815 | -0.03(-0.44%) |
Jul 25, 2017 | 7.402 | 7.598 | 7.304 | 7.435 | 730,137 | +0.20(+2.71%) |
Jul 24, 2017 | 7.500 | 7.762 | 7.205 | 7.238 | 858,439 | -0.23(-3.07%) |
Jul 21, 2017 | 7.598 | 7.664 | 7.336 | 7.467 | 827,891 | -0.07(-0.87%) |
Jul 20, 2017 | 7.959 | 8.057 | 7.500 | 7.533 | 717,025 | -0.49(-6.12%) |
Jul 19, 2017 | 7.598 | 8.057 | 7.566 | 8.024 | 680,964 | +0.39(+5.15%) |
Jul 18, 2017 | 7.533 | 7.631 | 7.402 | 7.631 | 412,049 | +0.10(+1.30%) |
Jul 17, 2017 | 7.402 | 7.631 | 7.402 | 7.533 | 436,094 | +0.03(+0.44%) |
Jul 14, 2017 | 7.435 | 7.549 | 7.369 | 7.500 | 355,115 | +0.07(+0.88%) |
Jul 13, 2017 | 7.304 | 7.467 | 7.205 | 7.435 | 350,508 | +0.13(+1.79%) |
Jul 12, 2017 | 7.467 | 7.566 | 7.271 | 7.304 | 405,231 | -0.03(-0.45%) |
Jul 11, 2017 | 7.238 | 7.467 | 7.107 | 7.336 | 509,943 | +0.10(+1.36%) |
Jul 10, 2017 | 6.976 | 7.336 | 6.976 | 7.238 | 558,576 | +0.20(+2.79%) |
Jul 07, 2017 | 7.140 | 7.140 | 6.943 | 7.042 | 558,646 | -0.16(-2.27%) |
Jul 06, 2017 | 7.205 | 7.369 | 7.140 | 7.205 | 700,929 | -0.07(-0.90%) |
Jul 05, 2017 | 7.435 | 7.566 | 7.140 | 7.271 | 584,618 | -0.26(-3.48%) |
Jul 03, 2017 | 7.533 | 7.669 | 7.467 | 7.533 | 489,989 | +0.07(+0.88%) |
Jun 30, 2017 | 7.697 | 7.697 | 7.336 | 7.467 | 846,214 | -0.13(-1.72%) |
Jun 29, 2017 | 7.467 | 7.729 | 7.435 | 7.598 | 890,329 | +0.23(+3.11%) |
Jun 28, 2017 | 7.173 | 7.435 | 7.074 | 7.369 | 1,126,484 | +0.26(+3.69%) |
Jun 27, 2017 | 7.107 | 7.336 | 6.943 | 7.107 | 1,086,984 | +0.07(+0.93%) |
Jun 26, 2017 | 6.845 | 7.107 | 6.747 | 7.042 | 923,055 | +0.16(+2.38%) |
Jun 23, 2017 | 6.583 | 6.878 | 6.419 | 6.878 | 1,896,175 | +0.20(+2.94%) |
Jun 22, 2017 | 6.485 | 6.812 | 6.419 | 6.681 | 716,423 | +0.23(+3.55%) |
Jun 21, 2017 | 6.681 | 6.714 | 6.288 | 6.452 | 1,222,774 | -0.26(-3.90%) |
Jun 20, 2017 | 6.878 | 6.911 | 6.649 | 6.714 | 958,370 | -0.26(-3.76%) |
Jun 19, 2017 | 7.107 | 7.140 | 6.878 | 6.976 | 445,043 | -0.07(-0.93%) |
Jun 16, 2017 | 6.976 | 7.107 | 6.878 | 7.042 | 1,228,362 | +0.03(+0.47%) |
Jun 15, 2017 | 7.074 | 7.271 | 6.911 | 7.009 | 1,259,776 | -0.20(-2.73%) |
Jun 14, 2017 | 7.762 | 7.795 | 7.107 | 7.205 | 1,554,035 | -0.62(-7.95%) |
Jun 13, 2017 | 7.467 | 7.860 | 7.304 | 7.828 | 1,161,378 | +0.39(+5.29%) |
Jun 12, 2017 | 7.107 | 7.697 | 7.107 | 7.435 | 1,082,020 | +0.36(+5.09%) |
Jun 09, 2017 | 7.009 | 7.222 | 6.878 | 7.074 | 1,220,764 | +0.13(+1.89%) |
Jun 08, 2017 | 6.976 | 7.074 | 6.878 | 6.943 | 1,032,861 | -0.07(-0.93%) |
Jun 07, 2017 | 7.140 | 7.238 | 6.845 | 7.009 | 852,806 | -0.16(-2.28%) |
Jun 06, 2017 | 7.042 | 7.238 | 6.878 | 7.173 | 720,416 | +0.10(+1.39%) |
Jun 05, 2017 | 6.845 | 7.140 | 6.780 | 7.074 | 812,737 | +0.13(+1.89%) |
Jun 02, 2017 | 6.878 | 7.009 | 6.714 | 6.943 | 691,407 | +0.03(+0.47%) |
Jun 01, 2017 | 6.911 | 7.009 | 6.747 | 6.911 | 1,280,235 | +0.03(+0.48%) |
May 31, 2017 | 6.878 | 7.009 | 6.747 | 6.878 | 1,007,505 | -0.10(-1.41%) |
May 30, 2017 | 7.140 | 7.238 | 6.960 | 6.976 | 607,431 | -0.26(-3.62%) |
May 26, 2017 | 7.173 | 7.304 | 7.045 | 7.238 | 593,114 | +0.10(+1.38%) |
May 25, 2017 | 7.435 | 7.566 | 7.074 | 7.140 | 938,900 | -0.33(-4.39%) |
May 24, 2017 | 7.402 | 7.467 | 7.336 | 7.467 | 848,687 | +0.03(+0.44%) |
May 23, 2017 | 7.304 | 7.467 | 7.140 | 7.435 | 656,992 | +0.23(+3.18%) |
May 22, 2017 | 7.336 | 7.566 | 7.074 | 7.205 | 533,731 | -0.07(-0.90%) |
May 19, 2017 | 7.140 | 7.369 | 7.140 | 7.271 | 868,732 | +0.20(+2.78%) |
May 18, 2017 | 7.042 | 7.140 | 6.976 | 7.074 | 821,320 | +0.00(+0.00%) |
May 17, 2017 | 7.500 | 7.402 | 7.009 | 7.074 | 835,452 | -0.43(-5.68%) |
May 16, 2017 | 7.500 | 7.631 | 7.402 | 7.500 | 778,161 | +0.07(+0.88%) |
May 15, 2017 | 7.467 | 7.697 | 7.369 | 7.435 | 689,339 | +0.13(+1.79%) |
May 12, 2017 | 7.369 | 7.402 | 7.238 | 7.304 | 483,283 | -0.07(-0.89%) |
May 11, 2017 | 7.500 | 7.598 | 7.304 | 7.369 | 580,526 | -0.13(-1.75%) |
May 10, 2017 | 7.369 | 7.664 | 7.271 | 7.500 | 1,188,154 | +0.20(+2.69%) |
May 09, 2017 | 7.435 | 7.533 | 7.205 | 7.304 | 1,169,638 | -0.16(-2.19%) |
May 08, 2017 | 7.173 | 7.566 | 7.074 | 7.467 | 1,119,211 | +0.26(+3.64%) |
May 05, 2017 | 7.074 | 7.238 | 6.960 | 7.205 | 1,566,424 | +0.18(+2.52%) |
May 04, 2017 | 7.514 | 7.547 | 6.866 | 7.028 | 1,565,102 | -0.62(-8.05%) |
May 03, 2017 | 7.709 | 7.838 | 7.644 | 7.644 | 758,109 | -0.13(-1.67%) |
May 02, 2017 | 7.838 | 7.891 | 7.611 | 7.773 | 899,721 | -0.10(-1.23%) |
May 01, 2017 | 7.676 | 8.000 | 7.611 | 7.871 | 975,881 | +0.23(+2.97%) |
Apr 28, 2017 | 7.838 | 7.871 | 7.547 | 7.644 | 1,165,482 | -0.16(-2.07%) |
Apr 27, 2017 | 7.935 | 7.935 | 7.611 | 7.806 | 909,850 | -0.16(-2.03%) |
Apr 26, 2017 | 7.773 | 8.097 | 7.773 | 7.968 | 1,375,385 | +0.13(+1.65%) |
Apr 25, 2017 | 7.935 | 8.216 | 7.644 | 7.838 | 1,735,953 | +0.00(+0.00%) |
Apr 24, 2017 | 7.935 | 7.935 | 7.741 | 7.838 | 1,294,009 | +0.10(+1.26%) |
Apr 21, 2017 | 7.903 | 7.935 | 7.676 | 7.741 | 1,158,656 | -0.19(-2.45%) |
Apr 20, 2017 | 7.903 | 8.000 | 7.806 | 7.935 | 655,654 | +0.13(+1.66%) |
Apr 19, 2017 | 8.130 | 8.130 | 7.709 | 7.806 | 606,502 | -0.26(-3.21%) |
Apr 18, 2017 | 7.968 | 8.162 | 7.838 | 8.065 | 535,140 | +0.00(+0.00%) |
Apr 17, 2017 | 8.065 | 8.194 | 7.935 | 8.065 | 773,716 | +0.00(+0.00%) |
Apr 13, 2017 | 8.324 | 8.356 | 8.000 | 8.065 | 580,489 | -0.26(-3.11%) |
Apr 12, 2017 | 8.777 | 8.777 | 8.259 | 8.324 | 606,122 | -0.45(-5.17%) |
Apr 11, 2017 | 8.648 | 8.842 | 8.551 | 8.777 | 1,482,719 | +0.10(+1.12%) |
Apr 10, 2017 | 8.680 | 8.842 | 8.583 | 8.680 | 779,326 | +0.10(+1.13%) |
Apr 07, 2017 | 8.421 | 8.713 | 8.389 | 8.583 | 1,642,219 | +0.13(+1.53%) |
Apr 06, 2017 | 8.130 | 8.454 | 8.065 | 8.454 | 724,088 | +0.39(+4.82%) |
Apr 05, 2017 | 8.162 | 8.324 | 7.968 | 8.065 | 1,197,674 | -0.03(-0.40%) |
Apr 04, 2017 | 7.871 | 8.097 | 7.838 | 8.097 | 699,393 | +0.23(+2.88%) |
Apr 03, 2017 | 8.000 | 8.097 | 7.709 | 7.871 | 1,276,421 | -0.16(-2.02%) |
Mar 31, 2017 | 7.773 | 8.178 | 7.741 | 8.032 | 1,873,468 | +0.26(+3.33%) |
Mar 30, 2017 | 8.162 | 8.194 | 7.741 | 7.773 | 902,400 | -0.29(-3.61%) |
Mar 29, 2017 | 7.968 | 8.130 | 7.806 | 8.065 | 734,970 | +0.06(+0.81%) |
Mar 28, 2017 | 7.676 | 8.065 | 7.676 | 8.000 | 1,229,161 | +0.29(+3.78%) |
Mar 27, 2017 | 7.838 | 7.871 | 7.547 | 7.709 | 595,017 | -0.13(-1.65%) |
Mar 24, 2017 | 7.968 | 8.065 | 7.709 | 7.838 | 1,171,240 | -0.06(-0.82%) |
Mar 23, 2017 | 7.838 | 7.968 | 7.709 | 7.903 | 849,871 | +0.03(+0.41%) |
Mar 22, 2017 | 7.903 | 8.032 | 7.676 | 7.871 | 912,686 | -0.06(-0.82%) |
Mar 21, 2017 | 8.292 | 8.292 | 7.822 | 7.935 | 1,404,216 | -0.29(-3.54%) |
Mar 20, 2017 | 8.097 | 8.324 | 7.903 | 8.227 | 789,324 | +0.06(+0.79%) |
Mar 17, 2017 | 8.065 | 8.194 | 7.903 | 8.162 | 2,379,784 | +0.26(+3.28%) |
Mar 16, 2017 | 8.130 | 8.130 | 7.806 | 7.903 | 747,028 | -0.16(-2.01%) |
Mar 15, 2017 | 7.773 | 8.113 | 7.676 | 8.065 | 944,902 | +0.42(+5.51%) |
Mar 14, 2017 | 7.806 | 7.903 | 7.491 | 7.644 | 871,953 | -0.29(-3.67%) |
Mar 13, 2017 | 8.259 | 7.871 | 7.935 | 812,442 | -0.06(-0.81%) | |
Mar 10, 2017 | 8.097 | 8.097 | 7.806 | 8.000 | 977,846 | +0.00(+0.00%) |
Mar 09, 2017 | 7.968 | 8.097 | 7.741 | 8.000 | 1,557,494 | -0.06(-0.80%) |
Mar 08, 2017 | 8.551 | 8.551 | 8.065 | 8.065 | 1,099,698 | -0.49(-5.68%) |
Mar 07, 2017 | 8.713 | 8.875 | 8.454 | 8.551 | 839,771 | -0.19(-2.22%) |
Mar 06, 2017 | 8.777 | 8.842 | 8.486 | 8.745 | 684,457 | -0.13(-1.46%) |
Mar 03, 2017 | 8.648 | 8.956 | 8.615 | 8.875 | 1,072,679 | +0.13(+1.48%) |
Mar 02, 2017 | 9.004 | 9.069 | 8.713 | 8.745 | 977,499 | -0.26(-2.88%) |
Mar 01, 2017 | 8.972 | 9.296 | 8.842 | 9.004 | 1,200,841 | +0.16(+1.83%) |
Feb 28, 2017 | 9.231 | 9.231 | 8.680 | 8.842 | 2,112,458 | -0.45(-4.88%) |
Feb 27, 2017 | 8.680 | 9.425 | 8.632 | 9.296 | 1,807,288 | +0.65(+7.49%) |
Feb 24, 2017 | 9.069 | 9.134 | 8.615 | 8.648 | 1,544,507 | -0.36(-3.96%) |
Feb 23, 2017 | 9.879 | 10.04 | 8.648 | 9.004 | 2,214,463 | -1.26(-12.30%) |
Feb 22, 2017 | 10.27 | 10.56 | 10.17 | 10.27 | 846,722 | -0.06(-0.63%) |
Feb 21, 2017 | 10.33 | 10.46 | 10.20 | 10.33 | 580,884 | +0.10(+0.95%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.59 | 10.62 | 10.07 | 10.27 | 633,324 | -0.23(-2.16%) |
Feb 15, 2017 | 10.23 | 10.62 | 10.23 | 10.49 | 916,636 | +0.16(+1.57%) |
Feb 14, 2017 | 10.23 | 10.56 | 10.14 | 10.33 | 902,857 | +0.23(+2.24%) |
Feb 13, 2017 | 10.20 | 10.20 | 9.846 | 10.11 | 468,019 | -0.06(-0.64%) |
Feb 10, 2017 | 10.17 | 10.59 | 10.11 | 10.17 | 1,112,841 | +0.00(+0.00%) |
Feb 09, 2017 | 9.814 | 10.36 | 9.814 | 10.17 | 1,303,683 | +0.45(+4.67%) |
Feb 08, 2017 | 9.555 | 9.781 | 9.263 | 9.717 | 631,547 | +0.06(+0.67%) |
Feb 07, 2017 | 9.749 | 9.814 | 9.587 | 9.652 | 468,655 | -0.10(-1.00%) |
Feb 06, 2017 | 9.879 | 9.976 | 9.490 | 9.749 | 596,988 | -0.15(-1.51%) |
Feb 03, 2017 | 9.416 | 9.898 | 9.320 | 9.898 | 444,098 | +0.55(+5.84%) |
Feb 02, 2017 | 9.545 | 9.545 | 9.267 | 9.352 | 489,425 | -0.13(-1.36%) |
Feb 01, 2017 | 9.512 | 9.577 | 9.191 | 9.480 | 537,235 | +0.10(+1.03%) |
Jan 31, 2017 | 9.159 | 9.512 | 9.030 | 9.384 | 739,572 | +0.22(+2.46%) |
Jan 30, 2017 | 9.480 | 9.480 | 8.934 | 9.159 | 741,791 | -0.39(-4.04%) |
Jan 27, 2017 | 9.448 | 9.930 | 9.448 | 9.545 | 1,088,205 | +0.03(+0.34%) |
Jan 26, 2017 | 9.705 | 9.866 | 9.448 | 9.512 | 1,091,102 | -0.16(-1.66%) |
Jan 25, 2017 | 9.737 | 10.06 | 9.545 | 9.673 | 1,362,491 | -0.03(-0.33%) |
Jan 24, 2017 | 9.480 | 9.818 | 9.352 | 9.705 | 1,549,816 | +0.29(+3.07%) |
Jan 23, 2017 | 9.384 | 9.496 | 9.127 | 9.416 | 596,548 | +0.00(+0.00%) |
Jan 20, 2017 | 9.802 | 9.898 | 9.416 | 9.416 | 946,375 | -0.26(-2.66%) |
Jan 19, 2017 | 9.770 | 9.866 | 9.512 | 9.673 | 538,629 | +0.00(+0.00%) |
Jan 18, 2017 | 9.705 | 9.737 | 9.512 | 9.673 | 810,454 | -0.06(-0.66%) |
Jan 17, 2017 | 10.06 | 10.06 | 9.673 | 9.737 | 1,356,731 | -0.13(-1.30%) |
Jan 13, 2017 | 9.866 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.737 | 9.962 | 9.512 | 9.866 | 920,463 | +0.16(+1.66%) |
Jan 11, 2017 | 9.512 | 10.03 | 9.320 | 9.705 | 1,315,889 | +0.19(+2.03%) |
Jan 10, 2017 | 8.838 | 9.577 | 8.677 | 9.512 | 986,884 | +0.77(+8.82%) |
Jan 09, 2017 | 8.934 | 8.998 | 8.741 | 8.741 | 543,724 | -0.29(-3.20%) |
Jan 06, 2017 | 9.223 | 9.255 | 8.966 | 9.030 | 756,142 | -0.19(-2.09%) |
Jan 05, 2017 | 9.320 | 9.448 | 9.127 | 9.223 | 722,500 | -0.13(-1.37%) |
Jan 04, 2017 | 8.902 | 9.384 | 8.870 | 9.352 | 663,358 | +0.51(+5.82%) |
Jan 03, 2017 | 8.709 | 9.127 | 8.580 | 8.838 | 778,296 | +0.35(+4.17%) |
Dec 30, 2016 | 8.484 | 8.484 | 8.484 | 0 | -0.10(-1.12%) | |
Dec 29, 2016 | 8.452 | 8.580 | 8.339 | 8.580 | 973,619 | +0.13(+1.52%) |
Dec 28, 2016 | 8.902 | 9.030 | 8.388 | 8.452 | 693,536 | -0.42(-4.71%) |
Dec 27, 2016 | 8.838 | 9.095 | 8.709 | 8.870 | 788,508 | +0.13(+1.47%) |
Dec 23, 2016 | 8.741 | 8.741 | 8.741 | 0 | +0.29(+3.42%) | |
Dec 22, 2016 | 8.613 | 8.709 | 8.420 | 8.452 | 451,496 | -0.13(-1.50%) |
Dec 21, 2016 | 8.838 | 8.902 | 8.452 | 8.580 | 491,290 | -0.16(-1.84%) |
Dec 20, 2016 | 8.356 | 8.741 | 8.323 | 8.741 | 700,021 | +0.48(+5.84%) |
Dec 19, 2016 | 8.420 | 8.452 | 8.195 | 8.259 | 1,520,636 | -0.13(-1.53%) |
Dec 16, 2016 | 9.159 | 9.159 | 8.323 | 8.388 | 4,037,519 | -0.64(-7.12%) |
Dec 15, 2016 | 9.030 | 9.159 | 8.822 | 9.030 | 890,563 | +0.00(+0.00%) |
Dec 14, 2016 | 8.838 | 9.159 | 8.838 | 9.030 | 825,312 | +0.13(+1.44%) |
Dec 13, 2016 | 9.063 | 9.063 | 8.693 | 8.902 | 861,968 | +0.00(+0.00%) |
Dec 12, 2016 | 9.287 | 9.577 | 8.805 | 8.902 | 1,150,234 | -0.19(-2.12%) |
Dec 09, 2016 | 9.127 | 9.255 | 8.934 | 9.095 | 1,004,312 | +0.10(+1.07%) |
Dec 08, 2016 | 8.902 | 8.998 | 8.773 | 8.998 | 1,118,917 | +0.16(+1.82%) |
Dec 07, 2016 | 8.966 | 8.998 | 8.645 | 8.838 | 980,292 | -0.16(-1.79%) |
Dec 06, 2016 | 8.773 | 9.063 | 8.773 | 8.998 | 997,819 | +0.10(+1.08%) |
Dec 05, 2016 | 8.741 | 8.902 | 8.613 | 8.902 | 1,031,735 | +0.29(+3.36%) |
Dec 02, 2016 | 8.356 | 8.677 | 8.291 | 8.613 | 1,082,503 | +0.26(+3.08%) |
Dec 01, 2016 | 8.838 | 8.838 | 8.323 | 8.356 | 1,141,498 | -0.29(-3.35%) |
Nov 30, 2016 | 9.030 | 9.063 | 8.484 | 8.645 | 1,415,249 | +0.16(+1.89%) |
Nov 29, 2016 | 8.452 | 8.613 | 8.066 | 8.484 | 689,820 | -0.16(-1.86%) |
Nov 28, 2016 | 8.870 | 8.902 | 8.548 | 8.645 | 930,234 | -0.13(-1.47%) |
Nov 25, 2016 | 8.934 | 9.063 | 8.677 | 8.773 | 390,799 | -0.16(-1.80%) |
Nov 23, 2016 | 8.934 | 8.934 | 8.934 | 0 | +0.26(+2.96%) | |
Nov 22, 2016 | 8.902 | 8.966 | 8.645 | 8.677 | 892,576 | -0.13(-1.46%) |
Nov 21, 2016 | 8.773 | 8.950 | 8.629 | 8.805 | 935,299 | +0.29(+3.40%) |
Nov 18, 2016 | 8.805 | 8.870 | 8.356 | 8.516 | 908,623 | -0.26(-2.93%) |
Nov 17, 2016 | 8.259 | 8.966 | 8.420 | 8.773 | 905,015 | +0.51(+6.23%) |
Nov 16, 2016 | 8.259 | 8.484 | 8.131 | 8.259 | 977,902 | +0.00(+0.00%) |
Nov 15, 2016 | 8.131 | 8.484 | 8.131 | 8.259 | 982,998 | +0.22(+2.80%) |
Nov 14, 2016 | 8.452 | 8.548 | 7.938 | 8.034 | 1,244,655 | -0.26(-3.10%) |
Nov 11, 2016 | 7.841 | 8.356 | 7.713 | 8.291 | 750,555 | +0.35(+4.45%) |
Nov 10, 2016 | 7.713 | 8.131 | 7.649 | 7.938 | 758,739 | +0.22(+2.92%) |
Nov 09, 2016 | 7.134 | 7.713 | 7.006 | 7.713 | 690,575 | +0.55(+7.62%) |
Nov 08, 2016 | 7.006 | 7.263 | 6.942 | 7.166 | 449,223 | +0.11(+1.55%) |
Nov 07, 2016 | 7.089 | 7.248 | 6.994 | 7.057 | 635,521 | +0.10(+1.37%) |
Nov 04, 2016 | 6.994 | 7.089 | 6.866 | 6.962 | 558,460 | -0.03(-0.45%) |
Nov 03, 2016 | 7.184 | 7.280 | 6.962 | 6.994 | 403,754 | -0.13(-1.79%) |
Nov 02, 2016 | 7.502 | 7.566 | 7.057 | 7.121 | 551,730 | -0.51(-6.67%) |
Nov 01, 2016 | 7.598 | 7.852 | 7.280 | 7.629 | 762,185 | +0.25(+3.45%) |
Oct 31, 2016 | 7.216 | 7.470 | 7.153 | 7.375 | 920,520 | +0.13(+1.75%) |
Oct 28, 2016 | 7.375 | 7.534 | 7.153 | 7.248 | 438,428 | -0.16(-2.15%) |
Oct 27, 2016 | 7.757 | 7.757 | 7.407 | 7.407 | 422,930 | -0.16(-2.10%) |
Oct 26, 2016 | 7.629 | 7.868 | 7.502 | 7.566 | 484,280 | -0.22(-2.86%) |
Oct 25, 2016 | 7.916 | 8.043 | 7.693 | 7.788 | 411,105 | -0.16(-2.00%) |
Oct 24, 2016 | 7.979 | 8.170 | 7.832 | 7.947 | 494,050 | +0.00(+0.00%) |
Oct 21, 2016 | 7.916 | 8.202 | 7.884 | 7.947 | 557,534 | -0.13(-1.57%) |
Oct 20, 2016 | 8.043 | 8.202 | 7.947 | 8.074 | 350,429 | -0.10(-1.17%) |
Oct 19, 2016 | 8.106 | 8.392 | 8.043 | 8.170 | 760,294 | +0.19(+2.39%) |
Oct 18, 2016 | 8.138 | 8.138 | 7.916 | 7.979 | 465,942 | +0.03(+0.40%) |
Oct 17, 2016 | 7.916 | 8.074 | 7.725 | 7.947 | 385,768 | +0.07(+0.89%) |
Oct 14, 2016 | 8.043 | 8.195 | 7.839 | 7.877 | 537,862 | -0.13(-1.59%) |
Oct 13, 2016 | 8.036 | 8.361 | 7.973 | 8.005 | 529,737 | -0.16(-1.95%) |
Oct 12, 2016 | 8.252 | 8.303 | 8.087 | 8.163 | 555,319 | -0.15(-1.76%) |
Oct 11, 2016 | 8.361 | 8.392 | 8.157 | 8.310 | 547,381 | -0.13(-1.58%) |
Oct 10, 2016 | 8.418 | 8.659 | 8.367 | 8.443 | 562,432 | +0.21(+2.55%) |
Oct 07, 2016 | 8.411 | 8.513 | 8.195 | 8.233 | 513,398 | -0.11(-1.37%) |
Oct 06, 2016 | 8.361 | 8.469 | 8.189 | 8.348 | 805,221 | +0.01(+0.15%) |
Oct 05, 2016 | 8.284 | 8.469 | 8.176 | 8.335 | 763,800 | +0.26(+3.23%) |
Oct 04, 2016 | 8.278 | 8.316 | 7.966 | 8.074 | 618,723 | -0.21(-2.53%) |