Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.76 | 11.04 | 10.74 | 11.02 | 54,850 | +0.32(+2.96%) |
Apr 27, 2017 | 10.79 | 10.79 | 10.68 | 10.71 | 55,974 | -0.06(-0.59%) |
Apr 26, 2017 | 10.78 | 10.79 | 10.67 | 10.77 | 122,511 | -0.15(-1.38%) |
Apr 25, 2017 | 10.76 | 10.94 | 10.71 | 10.92 | 50,830 | +0.07(+0.66%) |
Apr 24, 2017 | 10.87 | 10.92 | 10.82 | 10.85 | 24,854 | +0.16(+1.48%) |
Apr 21, 2017 | 10.68 | 10.75 | 10.68 | 10.69 | 75,105 | -0.02(-0.15%) |
Apr 20, 2017 | 10.78 | 10.80 | 10.66 | 10.71 | 38,216 | -0.06(-0.59%) |
Apr 19, 2017 | 10.90 | 10.98 | 10.74 | 10.77 | 28,925 | -0.11(-1.02%) |
Apr 18, 2017 | 10.90 | 11.01 | 10.80 | 10.88 | 35,291 | -0.10(-0.94%) |
Apr 17, 2017 | 10.68 | 10.99 | 10.68 | 10.99 | 23,685 | +0.42(+3.97%) |
Apr 13, 2017 | 10.66 | 10.75 | 10.56 | 10.57 | 14,364 | -0.07(-0.67%) |
Apr 12, 2017 | 10.69 | 10.70 | 10.57 | 10.64 | 45,913 | -0.10(-0.96%) |
Apr 11, 2017 | 10.76 | 10.80 | 10.66 | 10.74 | 16,371 | +0.02(+0.15%) |
Apr 10, 2017 | 10.80 | 10.80 | 10.66 | 10.72 | 32,618 | +0.03(+0.30%) |
Apr 07, 2017 | 10.68 | 10.81 | 10.65 | 10.69 | 20,890 | +0.04(+0.37%) |
Apr 06, 2017 | 10.76 | 10.86 | 10.62 | 10.65 | 22,797 | -0.18(-1.68%) |
Apr 05, 2017 | 11.10 | 11.13 | 10.83 | 10.83 | 58,369 | -0.12(-1.05%) |
Apr 04, 2017 | 10.84 | 10.98 | 10.83 | 10.95 | 19,056 | +0.05(+0.48%) |
Apr 03, 2017 | 10.87 | 10.91 | 10.85 | 10.90 | 14,644 | +0.10(+0.95%) |
Mar 31, 2017 | 10.70 | 10.84 | 10.62 | 10.80 | 33,927 | +0.09(+0.81%) |
Mar 30, 2017 | 10.84 | 10.84 | 10.68 | 10.71 | 23,042 | -0.11(-1.02%) |
Mar 29, 2017 | 10.64 | 10.83 | 10.64 | 10.82 | 36,511 | +0.19(+1.79%) |
Mar 28, 2017 | 10.64 | 10.65 | 10.58 | 10.63 | 8,268 | +0.02(+0.15%) |
Mar 27, 2017 | 10.56 | 10.63 | 10.46 | 10.61 | 76,011 | -0.04(-0.37%) |
Mar 24, 2017 | 10.65 | 10.70 | 10.61 | 10.65 | 39,349 | +0.06(+0.52%) |
Mar 23, 2017 | 10.64 | 10.67 | 10.53 | 10.60 | 84,718 | -0.13(-1.18%) |
Mar 22, 2017 | 10.60 | 10.72 | 10.49 | 10.72 | 81,383 | -0.02(-0.22%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.68 | 10.75 | 122,185 | -0.29(-2.65%) |
Mar 20, 2017 | 10.82 | 11.05 | 10.75 | 11.04 | 521,154 | +0.11(+1.01%) |
Mar 17, 2017 | 11.16 | 11.16 | 10.88 | 10.93 | 29,236 | -0.17(-1.50%) |
Mar 16, 2017 | 11.17 | 11.22 | 11.05 | 11.10 | 78,691 | +0.01(+0.07%) |
Mar 15, 2017 | 10.83 | 11.10 | 10.69 | 11.09 | 77,037 | +0.36(+3.40%) |
Mar 14, 2017 | 10.83 | 10.84 | 10.72 | 10.72 | 77,556 | -0.20(-1.81%) |
Mar 13, 2017 | 10.79 | 10.93 | 10.77 | 10.92 | 220,784 | +0.18(+1.70%) |
Mar 10, 2017 | 10.74 | 10.82 | 10.64 | 10.74 | 173,689 | +0.23(+2.18%) |
Mar 09, 2017 | 10.76 | 10.76 | 10.50 | 10.51 | 96,746 | -0.28(-2.57%) |
Mar 08, 2017 | 11.11 | 11.14 | 10.73 | 10.79 | 654,361 | -0.51(-4.55%) |
Mar 07, 2017 | 11.32 | 11.34 | 11.22 | 11.30 | 25,094 | +0.09(+0.78%) |
Mar 06, 2017 | 11.25 | 11.32 | 11.20 | 11.21 | 75,060 | +0.02(+0.14%) |
Mar 03, 2017 | 11.14 | 11.20 | 11.01 | 11.20 | 132,026 | +0.19(+1.73%) |
Mar 02, 2017 | 11.29 | 11.29 | 10.98 | 11.01 | 124,856 | -0.28(-2.49%) |
Mar 01, 2017 | 11.13 | 11.30 | 11.03 | 11.29 | 240,394 | +0.33(+3.00%) |
Feb 28, 2017 | 11.12 | 11.12 | 10.92 | 10.96 | 133,173 | -0.15(-1.35%) |
Feb 27, 2017 | 11.09 | 11.21 | 11.09 | 11.11 | 109,321 | -0.03(-0.28%) |
Feb 24, 2017 | 11.19 | 11.19 | 11.09 | 11.14 | 99,492 | -0.25(-2.22%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.31 | 11.40 | 116,367 | -0.10(-0.86%) |
Feb 22, 2017 | 11.54 | 11.54 | 11.40 | 11.50 | 149,293 | -0.08(-0.68%) |
Feb 21, 2017 | 11.67 | 11.67 | 11.51 | 11.57 | 302,885 | +0.28(+2.49%) |
Feb 17, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.51 | 11.51 | 11.24 | 11.28 | 109,739 | -0.14(-1.25%) |
Feb 15, 2017 | 11.24 | 11.43 | 11.18 | 11.42 | 236,491 | +0.25(+2.20%) |
Feb 14, 2017 | 11.08 | 11.18 | 10.90 | 11.18 | 104,479 | +0.11(+1.00%) |
Feb 13, 2017 | 11.06 | 11.08 | 10.94 | 11.06 | 140,138 | +0.15(+1.34%) |
Feb 10, 2017 | 10.87 | 10.94 | 10.76 | 10.92 | 62,346 | +0.23(+2.11%) |
Feb 09, 2017 | 10.65 | 10.70 | 10.57 | 10.69 | 88,261 | +0.08(+0.75%) |
Feb 08, 2017 | 10.51 | 10.62 | 10.46 | 10.61 | 27,832 | +0.16(+1.51%) |
Feb 07, 2017 | 10.57 | 10.57 | 10.42 | 10.46 | 43,688 | -0.04(-0.39%) |
Feb 06, 2017 | 10.61 | 10.63 | 10.50 | 10.50 | 74,812 | -0.16(-1.53%) |
Feb 03, 2017 | 10.68 | 10.73 | 10.57 | 10.66 | 121,616 | +0.09(+0.81%) |
Feb 02, 2017 | 10.55 | 10.61 | 10.49 | 10.57 | 49,970 | +0.08(+0.75%) |
Feb 01, 2017 | 10.45 | 10.51 | 10.36 | 10.49 | 61,002 | +0.16(+1.53%) |
Jan 31, 2017 | 10.30 | 10.38 | 10.28 | 10.34 | 55,373 | +0.06(+0.62%) |
Jan 30, 2017 | 10.33 | 10.38 | 10.25 | 10.27 | 78,215 | -0.12(-1.18%) |
Jan 27, 2017 | 10.32 | 10.42 | 10.32 | 10.40 | 44,404 | +0.11(+1.12%) |
Jan 26, 2017 | 10.28 | 10.28 | 10.19 | 10.28 | 53,344 | +0.01(+0.08%) |
Jan 25, 2017 | 10.18 | 10.28 | 10.18 | 10.27 | 16,296 | +0.10(+1.01%) |
Jan 24, 2017 | 10.21 | 10.27 | 10.11 | 10.17 | 82,980 | +0.03(+0.31%) |
Jan 23, 2017 | 10.04 | 10.18 | 9.964 | 10.14 | 84,070 | +0.19(+1.91%) |
Jan 20, 2017 | 9.918 | 9.988 | 9.822 | 9.948 | 16,070 | +0.20(+2.03%) |
Jan 19, 2017 | 9.752 | 9.814 | 9.703 | 9.751 | 7,095 | +0.00(+0.00%) |
Jan 18, 2017 | 9.909 | 9.941 | 9.751 | 9.751 | 36,909 | -0.13(-1.36%) |
Jan 17, 2017 | 9.782 | 9.901 | 9.774 | 9.885 | 19,241 | +0.16(+1.63%) |
Jan 13, 2017 | 9.727 | 9.727 | 9.727 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.723 | 9.798 | 9.696 | 9.711 | 52,537 | +0.18(+1.91%) |
Jan 11, 2017 | 9.284 | 9.537 | 9.228 | 9.529 | 105,443 | +0.16(+1.69%) |
Jan 10, 2017 | 9.402 | 9.474 | 9.331 | 9.371 | 113,849 | +0.06(+0.68%) |
Jan 09, 2017 | 9.292 | 9.363 | 9.268 | 9.307 | 17,360 | +0.11(+1.17%) |
Jan 06, 2017 | 9.244 | 9.260 | 9.149 | 9.200 | 48,181 | -0.12(-1.24%) |
Jan 05, 2017 | 9.276 | 9.363 | 9.260 | 9.315 | 39,133 | +0.10(+1.12%) |
Jan 04, 2017 | 9.117 | 9.217 | 9.117 | 9.212 | 23,621 | +0.24(+2.65%) |
Jan 03, 2017 | 8.872 | 9.014 | 8.872 | 8.975 | 28,379 | +0.29(+3.37%) |
Dec 30, 2016 | 8.682 | 8.682 | 8.682 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.684 | 8.777 | 8.682 | 8.769 | 94,748 | +0.09(+1.09%) |
Dec 28, 2016 | 8.651 | 8.691 | 8.587 | 8.674 | 19,018 | +0.08(+0.92%) |
Dec 27, 2016 | 8.500 | 8.614 | 8.500 | 8.595 | 46,317 | +0.09(+1.12%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.207 | 8.350 | 8.207 | 8.350 | 54,012 | +0.10(+1.25%) |
Dec 21, 2016 | 8.215 | 8.255 | 8.192 | 8.247 | 12,259 | +0.33(+4.17%) |
Dec 20, 2016 | 7.849 | 7.931 | 7.849 | 7.916 | 19,027 | +0.03(+0.38%) |
Dec 19, 2016 | 7.969 | 7.977 | 7.879 | 7.886 | 20,528 | -0.07(-0.85%) |
Dec 16, 2016 | 7.954 | 7.992 | 7.909 | 7.954 | 30,111 | -0.04(-0.47%) |
Dec 15, 2016 | 7.872 | 7.999 | 7.841 | 7.992 | 5,656 | +0.10(+1.24%) |
Dec 14, 2016 | 8.105 | 8.112 | 7.875 | 7.894 | 23,523 | -0.29(-3.59%) |
Dec 13, 2016 | 8.165 | 8.218 | 8.120 | 8.188 | 23,091 | +0.12(+1.50%) |
Dec 12, 2016 | 8.075 | 8.173 | 8.045 | 8.067 | 61,056 | -0.11(-1.29%) |
Dec 09, 2016 | 8.216 | 8.248 | 8.151 | 8.173 | 13,839 | -0.05(-0.64%) |
Dec 08, 2016 | 8.218 | 8.241 | 8.143 | 8.226 | 49,738 | -0.02(-0.18%) |
Dec 07, 2016 | 8.097 | 8.241 | 8.097 | 8.241 | 16,113 | +0.20(+2.44%) |
Dec 06, 2016 | 7.939 | 8.112 | 7.879 | 8.045 | 136,793 | +0.08(+0.95%) |
Dec 05, 2016 | 7.826 | 7.969 | 7.826 | 7.969 | 524,698 | +0.13(+1.63%) |
Dec 02, 2016 | 7.826 | 7.962 | 7.788 | 7.841 | 577,031 | -0.02(-0.29%) |
Dec 01, 2016 | 8.173 | 8.173 | 7.826 | 7.864 | 175,577 | -0.55(-6.54%) |
Nov 30, 2016 | 8.308 | 8.414 | 8.279 | 8.414 | 22,764 | +0.19(+2.29%) |
Nov 29, 2016 | 8.367 | 8.367 | 8.226 | 8.226 | 29,658 | -0.18(-2.15%) |
Nov 28, 2016 | 8.256 | 8.450 | 8.252 | 8.406 | 43,448 | +0.21(+2.58%) |
Nov 25, 2016 | 8.226 | 8.233 | 8.165 | 8.195 | 42,596 | -0.11(-1.27%) |
Nov 23, 2016 | 8.301 | 8.301 | 8.301 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.520 | 8.571 | 8.369 | 8.384 | 57,076 | -0.02(-0.18%) |
Nov 21, 2016 | 8.210 | 8.399 | 8.210 | 8.399 | 27,889 | +0.24(+2.96%) |
Nov 18, 2016 | 8.090 | 8.180 | 8.029 | 8.158 | 53,103 | +0.07(+0.84%) |
Nov 17, 2016 | 8.105 | 8.218 | 8.014 | 8.090 | 51,644 | -0.08(-0.92%) |
Nov 16, 2016 | 8.143 | 8.165 | 8.038 | 8.165 | 28,400 | -0.27(-3.22%) |
Nov 15, 2016 | 8.158 | 8.437 | 8.158 | 8.437 | 69,485 | +0.38(+4.78%) |
Nov 14, 2016 | 8.014 | 8.105 | 7.864 | 8.052 | 100,137 | -0.16(-1.93%) |
Nov 11, 2016 | 8.346 | 8.350 | 7.879 | 8.210 | 757,917 | -0.31(-3.63%) |
Nov 10, 2016 | 8.889 | 8.889 | 8.331 | 8.520 | 122,230 | -0.70(-7.60%) |
Nov 09, 2016 | 9.153 | 9.387 | 9.153 | 9.221 | 40,387 | -0.25(-2.62%) |
Nov 08, 2016 | 9.387 | 9.550 | 9.334 | 9.469 | 50,136 | +0.06(+0.63%) |
Nov 07, 2016 | 9.326 | 9.442 | 9.289 | 9.409 | 62,613 | +0.44(+4.96%) |
Nov 04, 2016 | 9.025 | 9.175 | 8.904 | 8.964 | 38,603 | -0.11(-1.25%) |
Nov 03, 2016 | 9.228 | 9.281 | 9.069 | 9.077 | 20,492 | -0.08(-0.91%) |
Nov 02, 2016 | 9.138 | 9.213 | 9.040 | 9.160 | 53,985 | -0.17(-1.78%) |
Nov 01, 2016 | 9.560 | 9.560 | 9.138 | 9.326 | 59,342 | -0.35(-3.59%) |
Oct 31, 2016 | 9.643 | 9.767 | 9.568 | 9.673 | 25,764 | +0.11(+1.10%) |
Oct 28, 2016 | 9.703 | 9.764 | 9.485 | 9.568 | 21,693 | -0.10(-1.01%) |
Oct 27, 2016 | 9.824 | 9.876 | 9.666 | 9.666 | 23,793 | -0.09(-0.94%) |
Oct 26, 2016 | 9.718 | 9.757 | 9.628 | 9.757 | 78,035 | -0.08(-0.77%) |
Oct 25, 2016 | 9.794 | 9.862 | 9.749 | 9.833 | 110,723 | -0.05(-0.52%) |
Oct 24, 2016 | 9.892 | 9.959 | 9.869 | 9.884 | 51,324 | +0.14(+1.39%) |
Oct 21, 2016 | 9.620 | 9.756 | 9.605 | 9.748 | 39,546 | +0.13(+1.33%) |
Oct 20, 2016 | 9.605 | 9.689 | 9.519 | 9.620 | 24,310 | -0.01(-0.08%) |
Oct 19, 2016 | 9.628 | 9.687 | 9.537 | 9.628 | 41,463 | +0.05(+0.55%) |
Oct 18, 2016 | 9.417 | 9.613 | 9.406 | 9.575 | 38,461 | +0.24(+2.58%) |
Oct 17, 2016 | 9.326 | 9.364 | 9.191 | 9.334 | 32,875 | +0.02(+0.24%) |
Oct 14, 2016 | 9.356 | 9.379 | 9.221 | 9.311 | 98,335 | +0.09(+0.98%) |
Oct 13, 2016 | 9.123 | 9.243 | 9.123 | 9.221 | 25,100 | -0.01(-0.08%) |
Oct 12, 2016 | 9.243 | 9.273 | 9.115 | 9.228 | 30,316 | -0.02(-0.16%) |
Oct 11, 2016 | 9.281 | 9.281 | 9.168 | 9.243 | 30,408 | -0.02(-0.24%) |
Oct 10, 2016 | 9.371 | 9.371 | 9.221 | 9.266 | 62,633 | +0.08(+0.90%) |
Oct 07, 2016 | 9.206 | 9.213 | 9.070 | 9.183 | 23,832 | +0.07(+0.74%) |
Oct 06, 2016 | 9.047 | 9.138 | 9.047 | 9.115 | 5,164 | +0.01(+0.08%) |
Oct 05, 2016 | 8.979 | 9.123 | 8.979 | 9.108 | 15,189 | +0.29(+3.25%) |
Oct 04, 2016 | 9.040 | 9.047 | 8.821 | 8.821 | 38,979 | -0.20(-2.26%) |
Oct 03, 2016 | 8.799 | 9.040 | 8.783 | 9.025 | 114,967 | +0.24(+2.75%) |
Sep 30, 2016 | 8.738 | 8.791 | 8.693 | 8.783 | 25,214 | +0.04(+0.43%) |
Sep 29, 2016 | 8.889 | 8.976 | 8.723 | 8.746 | 15,889 | -0.09(-1.02%) |
Sep 28, 2016 | 8.783 | 8.912 | 8.701 | 8.836 | 257,678 | +0.08(+0.95%) |
Sep 27, 2016 | 8.719 | 8.783 | 8.678 | 8.753 | 6,029 | -0.01(-0.09%) |
Sep 26, 2016 | 8.738 | 8.768 | 8.700 | 8.761 | 4,014 | -0.05(-0.60%) |
Sep 23, 2016 | 8.942 | 8.964 | 8.813 | 8.814 | 48,648 | -0.15(-1.68%) |
Sep 22, 2016 | 9.077 | 9.198 | 8.930 | 8.964 | 21,768 | +0.02(+0.25%) |
Sep 21, 2016 | 8.746 | 8.965 | 8.746 | 8.942 | 24,033 | +0.23(+2.68%) |
Sep 20, 2016 | 8.731 | 8.731 | 8.656 | 8.708 | 7,196 | +0.11(+1.23%) |
Sep 19, 2016 | 8.678 | 8.725 | 8.580 | 8.602 | 24,596 | -0.05(-0.52%) |
Sep 16, 2016 | 8.403 | 8.648 | 8.399 | 8.648 | 24,737 | +0.15(+1.78%) |
Sep 15, 2016 | 8.339 | 8.496 | 8.295 | 8.496 | 21,441 | +0.20(+2.44%) |
Sep 14, 2016 | 8.346 | 8.467 | 8.293 | 8.293 | 28,702 | -0.05(-0.63%) |
Sep 13, 2016 | 8.663 | 8.689 | 8.293 | 8.346 | 87,878 | -0.52(-5.87%) |
Sep 12, 2016 | 8.527 | 8.866 | 8.521 | 8.866 | 35,964 | +0.25(+2.89%) |
Sep 09, 2016 | 8.851 | 8.851 | 8.618 | 8.618 | 29,540 | -0.44(-4.91%) |
Sep 08, 2016 | 9.183 | 9.183 | 9.032 | 9.062 | 193,492 | +0.02(+0.25%) |
Sep 07, 2016 | 9.138 | 9.138 | 8.979 | 9.040 | 144,340 | -0.06(-0.66%) |
Sep 06, 2016 | 8.866 | 9.100 | 8.859 | 9.100 | 171,415 | +0.22(+2.46%) |
Sep 02, 2016 | 8.753 | 8.881 | 8.881 | 8.881 | 313,021 | +0.21(+2.43%) |
Sep 01, 2016 | 8.625 | 8.679 | 8.512 | 8.670 | 33,920 | +0.05(+0.54%) |
Aug 31, 2016 | 8.716 | 8.731 | 8.557 | 8.624 | 15,158 | -0.05(-0.54%) |
Aug 30, 2016 | 8.595 | 8.670 | 8.595 | 8.670 | 81,557 | -0.09(-1.03%) |
Aug 29, 2016 | 8.497 | 8.761 | 8.482 | 8.761 | 76,381 | +0.23(+2.74%) |
Aug 26, 2016 | 8.670 | 8.844 | 8.515 | 8.527 | 60,052 | -0.09(-1.05%) |
Aug 25, 2016 | 8.670 | 8.693 | 8.614 | 8.618 | 35,518 | -0.05(-0.52%) |
Aug 24, 2016 | 8.700 | 8.829 | 8.640 | 8.663 | 85,234 | -0.17(-1.96%) |
Aug 23, 2016 | 8.927 | 8.978 | 8.814 | 8.836 | 30,007 | +0.00(+0.00%) |
Aug 22, 2016 | 8.919 | 8.957 | 8.814 | 8.836 | 78,636 | -0.15(-1.68%) |
Aug 19, 2016 | 8.919 | 8.995 | 8.768 | 8.987 | 43,386 | +0.09(+1.02%) |
Aug 18, 2016 | 9.017 | 9.062 | 8.844 | 8.897 | 407,028 | -0.05(-0.51%) |
Aug 17, 2016 | 8.881 | 8.949 | 8.738 | 8.942 | 42,568 | -0.02(-0.25%) |
Aug 16, 2016 | 9.055 | 9.070 | 8.964 | 8.964 | 34,669 | -0.09(-1.00%) |
Aug 15, 2016 | 9.100 | 9.160 | 9.017 | 9.055 | 81,046 | +0.12(+1.35%) |
Aug 12, 2016 | 9.085 | 9.160 | 8.934 | 8.934 | 94,560 | -0.21(-2.29%) |
Aug 11, 2016 | 9.085 | 9.143 | 9.017 | 9.143 | 105,245 | +0.04(+0.39%) |
Aug 10, 2016 | 9.206 | 9.213 | 9.047 | 9.108 | 105,091 | -0.04(-0.48%) |
Aug 09, 2016 | 9.100 | 9.228 | 9.055 | 9.152 | 86,680 | +0.16(+1.83%) |
Aug 08, 2016 | 9.085 | 9.115 | 8.964 | 8.987 | 39,562 | -0.14(-1.49%) |
Aug 05, 2016 | 9.123 | 9.153 | 9.010 | 9.123 | 73,570 | +0.09(+1.00%) |
Aug 04, 2016 | 8.987 | 9.100 | 8.859 | 9.032 | 91,260 | +0.20(+2.22%) |
Aug 03, 2016 | 8.587 | 8.836 | 8.587 | 8.836 | 11,690 | +0.17(+1.91%) |
Aug 02, 2016 | 8.799 | 8.808 | 8.612 | 8.670 | 94,261 | -0.06(-0.69%) |
Aug 01, 2016 | 8.829 | 8.851 | 8.731 | 8.731 | 52,933 | -0.08(-0.86%) |
Jul 29, 2016 | 8.618 | 8.806 | 8.497 | 8.806 | 76,702 | +0.34(+4.01%) |
Jul 28, 2016 | 8.474 | 8.504 | 8.442 | 8.467 | 46,896 | -0.11(-1.32%) |
Jul 27, 2016 | 8.587 | 8.602 | 8.468 | 8.580 | 23,877 | +0.01(+0.09%) |
Jul 26, 2016 | 8.580 | 8.645 | 8.542 | 8.572 | 29,648 | +0.00(+0.00%) |
Jul 25, 2016 | 8.678 | 8.678 | 8.527 | 8.572 | 69,116 | -0.14(-1.64%) |
Jul 22, 2016 | 8.587 | 8.738 | 8.565 | 8.716 | 73,640 | +0.14(+1.67%) |
Jul 21, 2016 | 8.648 | 8.655 | 8.535 | 8.572 | 66,334 | -0.02(-0.18%) |
Jul 20, 2016 | 8.577 | 8.647 | 8.512 | 8.587 | 53,159 | +0.02(+0.26%) |
Jul 19, 2016 | 8.550 | 8.580 | 8.464 | 8.565 | 448,014 | +0.05(+0.53%) |
Jul 18, 2016 | 8.301 | 8.557 | 8.301 | 8.520 | 412,937 | +0.20(+2.45%) |
Jul 15, 2016 | 8.195 | 8.324 | 8.188 | 8.316 | 33,994 | +0.06(+0.73%) |
Jul 14, 2016 | 8.271 | 8.346 | 8.241 | 8.256 | 81,305 | +0.16(+1.95%) |
Jul 13, 2016 | 7.977 | 8.097 | 7.955 | 8.097 | 22,633 | +0.15(+1.87%) |
Jul 12, 2016 | 7.999 | 8.087 | 7.947 | 7.949 | 43,760 | +0.09(+1.18%) |
Jul 11, 2016 | 7.871 | 7.886 | 7.796 | 7.856 | 38,737 | +0.08(+0.97%) |
Jul 08, 2016 | 7.645 | 7.781 | 7.611 | 7.781 | 29,763 | +0.34(+4.56%) |
Jul 07, 2016 | 7.490 | 7.592 | 7.441 | 7.441 | 21,573 | -0.16(-2.10%) |
Jul 05, 2016 | 7.698 | 7.698 | 7.548 | 7.601 | 27,288 | -0.16(-2.12%) |
Jul 01, 2016 | 7.758 | 7.766 | 7.766 | 7.766 | 23,741 | +0.07(+0.88%) |
Jun 30, 2016 | 7.621 | 7.766 | 7.621 | 7.698 | 18,943 | +0.10(+1.31%) |
Jun 29, 2016 | 7.426 | 7.615 | 7.426 | 7.598 | 57,656 | +0.35(+4.76%) |
Jun 28, 2016 | 7.155 | 7.260 | 7.132 | 7.253 | 48,632 | +0.24(+3.44%) |
Jun 27, 2016 | 7.095 | 7.095 | 6.944 | 7.012 | 37,179 | -0.08(-1.06%) |
Jun 24, 2016 | 7.080 | 7.143 | 7.057 | 7.087 | 24,123 | -0.21(-2.89%) |
Jun 23, 2016 | 7.185 | 7.306 | 7.185 | 7.298 | 3,403 | +0.21(+2.98%) |
Jun 22, 2016 | 7.087 | 7.140 | 7.049 | 7.087 | 9,382 | +0.20(+2.91%) |
Jun 21, 2016 | 6.901 | 6.935 | 6.821 | 6.886 | 9,585 | -0.01(-0.21%) |
Jun 20, 2016 | 6.901 | 6.937 | 6.821 | 6.901 | 7,672 | +0.20(+2.94%) |
Jun 17, 2016 | 6.696 | 6.711 | 6.686 | 6.704 | 5,792 | +0.18(+2.80%) |
Jun 16, 2016 | 6.448 | 6.521 | 6.434 | 6.521 | 9,429 | -0.07(-1.00%) |
Jun 15, 2016 | 6.543 | 6.635 | 6.543 | 6.587 | 16,249 | +0.11(+1.69%) |
Jun 14, 2016 | 6.660 | 6.732 | 6.477 | 6.477 | 116,338 | -0.12(-1.77%) |
Jun 13, 2016 | 6.704 | 6.719 | 6.594 | 6.594 | 26,240 | -0.23(-3.32%) |
Jun 10, 2016 | 6.872 | 6.872 | 6.784 | 6.821 | 10,645 | -0.20(-2.91%) |
Jun 09, 2016 | 7.091 | 7.091 | 6.974 | 7.025 | 40,986 | -0.09(-1.23%) |
Jun 08, 2016 | 6.930 | 7.145 | 6.916 | 7.113 | 24,120 | +0.32(+4.73%) |
Jun 07, 2016 | 6.766 | 6.813 | 6.740 | 6.791 | 92,800 | +0.07(+1.11%) |
Jun 06, 2016 | 6.631 | 6.718 | 6.631 | 6.717 | 14,233 | +0.12(+1.86%) |
Jun 03, 2016 | 6.543 | 6.594 | 6.492 | 6.594 | 55,442 | +0.15(+2.26%) |
Jun 02, 2016 | 6.397 | 6.485 | 6.324 | 6.448 | 53,812 | +0.12(+1.96%) |
Jun 01, 2016 | 6.236 | 6.339 | 6.178 | 6.324 | 212,008 | +0.19(+3.10%) |
May 31, 2016 | 6.222 | 6.280 | 6.061 | 6.134 | 14,567 | -0.07(-1.18%) |
May 27, 2016 | 6.251 | 6.207 | 6.207 | 6.207 | 46,695 | -0.09(-1.50%) |
May 26, 2016 | 6.280 | 6.355 | 6.280 | 6.302 | 3,932 | +0.05(+0.82%) |
May 25, 2016 | 6.353 | 6.412 | 6.251 | 6.251 | 18,704 | -0.06(-0.92%) |
May 24, 2016 | 6.368 | 6.455 | 6.280 | 6.309 | 24,604 | +0.00(+0.00%) |
May 23, 2016 | 6.324 | 6.346 | 6.229 | 6.309 | 9,210 | -0.15(-2.30%) |
May 20, 2016 | 6.484 | 6.510 | 6.426 | 6.458 | 12,924 | +0.12(+1.88%) |
May 19, 2016 | 6.368 | 6.397 | 6.324 | 6.339 | 12,455 | -0.16(-2.47%) |
May 18, 2016 | 6.499 | 6.558 | 6.499 | 6.499 | 6,937 | -0.11(-1.66%) |
May 17, 2016 | 6.704 | 6.726 | 6.580 | 6.609 | 20,626 | -0.15(-2.27%) |
May 16, 2016 | 6.748 | 6.762 | 6.718 | 6.762 | 8,008 | +0.07(+0.98%) |
May 13, 2016 | 6.823 | 6.823 | 6.660 | 6.696 | 25,803 | -0.20(-2.86%) |
May 12, 2016 | 6.908 | 6.937 | 6.764 | 6.894 | 23,735 | -0.02(-0.32%) |
May 11, 2016 | 6.894 | 6.923 | 6.769 | 6.916 | 64,381 | +0.22(+3.27%) |
May 10, 2016 | 6.587 | 6.696 | 6.550 | 6.696 | 58,334 | +0.20(+3.15%) |
May 09, 2016 | 6.458 | 6.492 | 6.141 | 6.492 | 27,460 | -0.08(-1.22%) |
May 06, 2016 | 6.485 | 6.572 | 6.477 | 6.572 | 25,916 | +0.08(+1.24%) |
May 05, 2016 | 6.660 | 6.660 | 6.458 | 6.492 | 10,525 | -0.03(-0.49%) |
May 04, 2016 | 6.470 | 6.543 | 6.470 | 6.524 | 7,838 | +0.03(+0.49%) |
May 03, 2016 | 6.558 | 6.558 | 6.448 | 6.492 | 142,286 | -0.23(-3.37%) |