Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.90 | 11.09 | 10.90 | 11.07 | 6,051 | +0.07(+0.64%) |
Jun 29, 2017 | 10.80 | 11.00 | 10.64 | 11.00 | 8,532 | +0.23(+2.14%) |
Jun 28, 2017 | 10.94 | 10.99 | 10.67 | 10.77 | 11,726 | -0.15(-1.37%) |
Jun 27, 2017 | 10.76 | 10.95 | 10.59 | 10.92 | 18,208 | +0.25(+2.34%) |
Jun 26, 2017 | 10.56 | 10.76 | 10.50 | 10.67 | 7,961 | +0.11(+1.04%) |
Jun 23, 2017 | 10.57 | 10.74 | 10.56 | 10.56 | 9,297 | -0.19(-1.77%) |
Jun 22, 2017 | 10.58 | 11.06 | 10.58 | 10.75 | 22,954 | +0.08(+0.75%) |
Jun 21, 2017 | 10.79 | 11.01 | 10.53 | 10.67 | 14,943 | -0.23(-2.11%) |
Jun 20, 2017 | 10.95 | 11.07 | 10.78 | 10.90 | 10,158 | +0.19(+1.77%) |
Jun 19, 2017 | 11.40 | 11.61 | 10.51 | 10.71 | 27,809 | -0.59(-5.22%) |
Jun 16, 2017 | 11.74 | 11.74 | 11.25 | 11.30 | 18,765 | -0.43(-3.66%) |
Jun 15, 2017 | 11.64 | 11.98 | 11.64 | 11.73 | 4,499 | +0.10(+0.85%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.61 | 11.63 | 2,820 | -0.11(-0.94%) |
Jun 13, 2017 | 11.85 | 12.02 | 11.61 | 11.74 | 6,195 | -0.19(-1.59%) |
Jun 12, 2017 | 11.71 | 12.06 | 11.65 | 11.93 | 10,715 | +0.29(+2.49%) |
Jun 09, 2017 | 11.67 | 12.39 | 11.64 | 11.64 | 41,750 | -0.05(-0.43%) |
Jun 08, 2017 | 11.83 | 11.83 | 11.68 | 11.69 | 10,952 | -0.06(-0.51%) |
Jun 07, 2017 | 11.69 | 11.88 | 11.69 | 11.75 | 2,287 | -0.05(-0.43%) |
Jun 06, 2017 | 11.67 | 11.85 | 11.66 | 11.80 | 3,342 | -0.20(-1.66%) |
Jun 05, 2017 | 12.00 | 12.11 | 11.71 | 12.00 | 6,396 | +0.02(+0.17%) |
Jun 02, 2017 | 11.62 | 11.99 | 11.54 | 11.98 | 23,214 | +0.47(+4.08%) |
Jun 01, 2017 | 11.68 | 11.74 | 11.51 | 11.51 | 4,868 | -0.28(-2.37%) |
May 31, 2017 | 11.93 | 11.93 | 11.54 | 11.79 | 19,033 | -0.11(-0.92%) |
May 30, 2017 | 11.80 | 12.40 | 11.80 | 11.90 | 38,154 | +0.01(+0.09%) |
May 26, 2017 | 12.09 | 12.09 | 11.79 | 11.89 | 6,050 | -0.11(-0.93%) |
May 25, 2017 | 12.17 | 12.17 | 11.95 | 12.00 | 4,587 | +0.09(+0.76%) |
May 24, 2017 | 11.60 | 11.96 | 11.53 | 11.91 | 15,185 | +0.19(+1.62%) |
May 23, 2017 | 11.90 | 11.90 | 11.54 | 11.72 | 14,215 | -0.27(-2.25%) |
May 22, 2017 | 12.25 | 12.68 | 11.89 | 11.99 | 72,266 | -0.17(-1.40%) |
May 19, 2017 | 12.19 | 12.25 | 12.02 | 12.16 | 16,704 | +0.12(+1.00%) |
May 18, 2017 | 11.96 | 12.21 | 11.96 | 12.04 | 28,551 | +0.17(+1.43%) |
May 17, 2017 | 11.91 | 12.50 | 11.54 | 11.87 | 85,504 | +0.00(+0.00%) |
May 16, 2017 | 11.05 | 12.20 | 10.90 | 11.87 | 148,983 | +1.28(+12.09%) |
May 15, 2017 | 10.85 | 10.85 | 10.51 | 10.59 | 7,956 | -0.01(-0.09%) |
May 12, 2017 | 10.70 | 10.70 | 10.43 | 10.60 | 11,459 | -0.11(-1.03%) |
May 11, 2017 | 10.06 | 10.80 | 10.06 | 10.71 | 45,562 | +0.57(+5.62%) |
May 10, 2017 | 10.13 | 10.28 | 10.10 | 10.14 | 7,027 | +0.05(+0.50%) |
May 09, 2017 | 10.11 | 10.44 | 10.09 | 10.09 | 8,271 | -0.05(-0.49%) |
May 08, 2017 | 10.52 | 10.73 | 10.07 | 10.14 | 23,448 | -0.33(-3.15%) |
May 05, 2017 | 10.61 | 10.70 | 10.35 | 10.47 | 23,276 | -0.23(-2.16%) |
May 04, 2017 | 10.74 | 10.83 | 10.55 | 10.70 | 2,216 | +0.00(+0.01%) |
May 03, 2017 | 10.84 | 10.85 | 10.57 | 10.70 | 13,967 | -0.14(-1.29%) |
May 02, 2017 | 10.79 | 10.85 | 10.74 | 10.84 | 3,026 | +0.08(+0.74%) |
May 01, 2017 | 10.74 | 10.84 | 10.74 | 10.76 | 3,625 | +0.06(+0.56%) |
Apr 28, 2017 | 10.60 | 10.84 | 10.60 | 10.70 | 6,542 | -0.04(-0.37%) |
Apr 27, 2017 | 10.70 | 10.84 | 10.70 | 10.74 | 3,884 | -0.03(-0.28%) |
Apr 26, 2017 | 10.79 | 10.83 | 10.71 | 10.77 | 9,620 | -0.02(-0.19%) |
Apr 25, 2017 | 10.70 | 10.83 | 10.60 | 10.79 | 5,948 | +0.12(+1.10%) |
Apr 24, 2017 | 10.59 | 10.83 | 10.59 | 10.67 | 7,029 | +0.10(+0.97%) |
Apr 21, 2017 | 10.62 | 10.66 | 10.43 | 10.57 | 16,631 | -0.10(-0.94%) |
Apr 20, 2017 | 10.44 | 10.68 | 10.38 | 10.67 | 3,908 | +0.29(+2.79%) |
Apr 19, 2017 | 10.30 | 10.47 | 10.30 | 10.38 | 6,968 | +0.06(+0.58%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.32 | 10.32 | 3,205 | -0.03(-0.29%) |
Apr 17, 2017 | 10.35 | 10.41 | 10.35 | 10.35 | 1,874 | -0.14(-1.33%) |
Apr 13, 2017 | 10.04 | 10.50 | 10.04 | 10.49 | 3,785 | +0.02(+0.19%) |
Apr 12, 2017 | 10.61 | 10.61 | 10.41 | 10.47 | 5,997 | -0.14(-1.32%) |
Apr 11, 2017 | 10.14 | 10.74 | 10.14 | 10.61 | 29,194 | +0.21(+2.02%) |
Apr 10, 2017 | 10.40 | 10.40 | 10.24 | 10.40 | 8,481 | +0.10(+0.98%) |
Apr 07, 2017 | 10.14 | 10.36 | 10.14 | 10.30 | 4,959 | +0.07(+0.68%) |
Apr 06, 2017 | 10.17 | 10.37 | 9.884 | 10.23 | 19,250 | +0.11(+1.09%) |
Apr 05, 2017 | 10.36 | 10.38 | 10.12 | 10.12 | 10,456 | -0.01(-0.10%) |
Apr 04, 2017 | 10.27 | 10.37 | 10.13 | 10.13 | 4,550 | -0.14(-1.36%) |
Apr 03, 2017 | 10.40 | 10.40 | 10.14 | 10.27 | 13,373 | -0.11(-1.06%) |
Mar 31, 2017 | 10.02 | 10.57 | 9.700 | 10.38 | 69,872 | -0.37(-3.46%) |
Mar 30, 2017 | 10.06 | 10.88 | 10.02 | 10.75 | 44,919 | +0.74(+7.41%) |
Mar 29, 2017 | 10.04 | 10.08 | 9.910 | 10.01 | 6,646 | +0.17(+1.73%) |
Mar 28, 2017 | 9.914 | 9.970 | 9.840 | 9.840 | 10,449 | -0.01(-0.06%) |
Mar 27, 2017 | 10.00 | 10.10 | 9.800 | 9.846 | 11,303 | -0.13(-1.34%) |
Mar 24, 2017 | 9.830 | 10.04 | 9.830 | 9.980 | 22,086 | -0.05(-0.50%) |
Mar 23, 2017 | 10.15 | 10.20 | 9.420 | 10.03 | 28,047 | -0.14(-1.39%) |
Mar 22, 2017 | 10.20 | 10.27 | 10.15 | 10.17 | 33,735 | -0.03(-0.28%) |
Mar 21, 2017 | 10.58 | 10.66 | 10.20 | 10.20 | 12,340 | -0.47(-4.40%) |
Mar 20, 2017 | 10.68 | 10.68 | 10.23 | 10.67 | 14,777 | -0.01(-0.09%) |
Mar 17, 2017 | 10.67 | 10.79 | 10.66 | 10.68 | 7,010 | +0.10(+0.95%) |
Mar 16, 2017 | 10.23 | 10.88 | 10.19 | 10.58 | 45,111 | +0.40(+3.93%) |
Mar 15, 2017 | 10.45 | 10.45 | 10.15 | 10.18 | 10,750 | +0.02(+0.20%) |
Mar 14, 2017 | 10.24 | 10.34 | 10.15 | 10.16 | 8,640 | -0.16(-1.55%) |
Mar 13, 2017 | 10.35 | 10.35 | 10.25 | 10.32 | 8,375 | -0.08(-0.77%) |
Mar 10, 2017 | 10.29 | 10.50 | 10.20 | 10.40 | 10,486 | +0.07(+0.68%) |
Mar 09, 2017 | 10.42 | 10.71 | 10.30 | 10.33 | 51,123 | -0.03(-0.29%) |
Mar 08, 2017 | 10.19 | 10.38 | 10.18 | 10.36 | 10,258 | +0.25(+2.47%) |
Mar 07, 2017 | 9.940 | 10.21 | 9.906 | 10.11 | 23,830 | +0.23(+2.33%) |
Mar 06, 2017 | 10.20 | 10.50 | 9.880 | 9.880 | 44,642 | -0.12(-1.20%) |
Mar 03, 2017 | 9.970 | 10.17 | 9.920 | 10.00 | 6,885 | -0.05(-0.50%) |
Mar 02, 2017 | 9.998 | 10.15 | 9.900 | 10.05 | 17,984 | +0.05(+0.50%) |
Mar 01, 2017 | 9.800 | 10.02 | 9.750 | 10.00 | 50,145 | +0.16(+1.63%) |
Feb 28, 2017 | 9.890 | 9.890 | 9.800 | 9.840 | 4,860 | -0.04(-0.40%) |
Feb 27, 2017 | 9.930 | 10.14 | 9.842 | 9.880 | 4,714 | -0.13(-1.31%) |
Feb 24, 2017 | 10.11 | 10.14 | 9.900 | 10.01 | 3,191 | +0.11(+1.12%) |
Feb 23, 2017 | 9.980 | 10.15 | 9.900 | 9.900 | 1,124 | +0.00(+0.00%) |
Feb 22, 2017 | 9.930 | 10.14 | 9.880 | 9.900 | 7,997 | -0.15(-1.48%) |
Feb 21, 2017 | 9.960 | 10.62 | 9.926 | 10.05 | 8,471 | +0.19(+1.92%) |
Feb 17, 2017 | 9.860 | 9.860 | 9.860 | 0 | -0.12(-1.20%) | |
Feb 16, 2017 | 10.34 | 10.34 | 9.980 | 9.980 | 7,668 | -0.23(-2.25%) |
Feb 15, 2017 | 10.09 | 10.24 | 10.02 | 10.21 | 8,445 | -0.02(-0.20%) |
Feb 14, 2017 | 10.09 | 10.28 | 10.00 | 10.23 | 7,356 | +0.27(+2.71%) |
Feb 13, 2017 | 10.00 | 10.34 | 9.900 | 9.960 | 6,304 | +0.10(+1.01%) |
Feb 10, 2017 | 9.880 | 10.12 | 9.790 | 9.860 | 5,492 | -0.33(-3.24%) |
Feb 09, 2017 | 9.830 | 10.64 | 9.830 | 10.19 | 5,695 | +0.37(+3.77%) |
Feb 08, 2017 | 9.760 | 10.87 | 9.500 | 9.820 | 21,808 | -0.05(-0.53%) |
Feb 07, 2017 | 10.28 | 10.29 | 9.800 | 9.872 | 20,010 | -0.43(-4.16%) |
Feb 06, 2017 | 10.75 | 10.79 | 10.27 | 10.30 | 9,641 | -0.20(-1.90%) |
Feb 03, 2017 | 10.94 | 10.94 | 10.49 | 10.50 | 9,042 | -0.06(-0.57%) |
Feb 02, 2017 | 10.34 | 10.86 | 10.19 | 10.56 | 23,389 | +0.29(+2.82%) |
Feb 01, 2017 | 10.15 | 10.47 | 10.00 | 10.27 | 18,950 | +0.12(+1.18%) |
Jan 31, 2017 | 9.750 | 10.15 | 9.750 | 10.15 | 27,121 | +0.15(+1.50%) |
Jan 30, 2017 | 9.880 | 10.00 | 9.750 | 10.00 | 7,304 | +0.13(+1.32%) |
Jan 27, 2017 | 10.04 | 10.04 | 9.800 | 9.870 | 5,903 | +0.06(+0.61%) |
Jan 26, 2017 | 9.900 | 9.900 | 9.770 | 9.810 | 8,240 | -0.14(-1.41%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.801 | 9.950 | 10,923 | -0.10(-1.00%) |
Jan 24, 2017 | 10.03 | 10.14 | 9.959 | 10.05 | 5,472 | +0.15(+1.52%) |
Jan 23, 2017 | 10.04 | 10.15 | 9.885 | 9.900 | 13,447 | -0.15(-1.49%) |
Jan 20, 2017 | 9.970 | 10.14 | 9.970 | 10.05 | 4,917 | +0.08(+0.80%) |
Jan 19, 2017 | 9.780 | 10.00 | 9.780 | 9.970 | 7,004 | +0.17(+1.73%) |
Jan 18, 2017 | 9.930 | 10.00 | 9.790 | 9.800 | 11,950 | -0.18(-1.80%) |
Jan 17, 2017 | 9.650 | 10.07 | 9.490 | 9.979 | 26,477 | +0.28(+2.88%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 9.440 | 9.750 | 9.400 | 9.710 | 26,559 | +0.31(+3.30%) |
Jan 11, 2017 | 9.071 | 9.490 | 9.000 | 9.400 | 28,904 | +0.21(+2.29%) |
Jan 10, 2017 | 8.905 | 9.300 | 8.905 | 9.190 | 30,251 | +0.34(+3.84%) |
Jan 09, 2017 | 8.840 | 8.920 | 8.820 | 8.850 | 5,165 | -0.09(-1.01%) |
Jan 06, 2017 | 8.973 | 8.990 | 8.900 | 8.940 | 17,129 | -0.02(-0.22%) |
Jan 05, 2017 | 8.960 | 9.000 | 8.900 | 8.960 | 11,670 | +0.14(+1.59%) |
Jan 04, 2017 | 8.610 | 8.889 | 8.610 | 8.820 | 17,182 | +0.27(+3.16%) |
Jan 03, 2017 | 8.680 | 8.740 | 8.270 | 8.550 | 9,280 | -0.13(-1.50%) |
Dec 30, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.31(+3.75%) | |
Dec 29, 2016 | 8.283 | 8.420 | 8.283 | 8.366 | 11,237 | +0.06(+0.68%) |
Dec 28, 2016 | 8.222 | 8.430 | 8.200 | 8.310 | 26,423 | +0.05(+0.61%) |
Dec 27, 2016 | 7.992 | 8.440 | 7.980 | 8.260 | 12,034 | +0.27(+3.38%) |
Dec 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.26(+3.36%) | |
Dec 22, 2016 | 8.051 | 8.239 | 7.720 | 7.730 | 29,528 | -0.32(-3.98%) |
Dec 21, 2016 | 8.210 | 8.211 | 8.011 | 8.050 | 10,627 | -0.18(-2.19%) |
Dec 20, 2016 | 8.020 | 8.482 | 8.020 | 8.230 | 7,540 | +0.13(+1.60%) |
Dec 19, 2016 | 8.382 | 8.382 | 8.026 | 8.100 | 17,799 | -0.24(-2.88%) |
Dec 16, 2016 | 8.330 | 8.425 | 8.330 | 8.340 | 5,280 | -0.06(-0.71%) |
Dec 15, 2016 | 8.380 | 8.560 | 8.250 | 8.400 | 13,814 | -0.10(-1.18%) |
Dec 14, 2016 | 8.627 | 8.627 | 8.298 | 8.500 | 17,934 | -0.15(-1.73%) |
Dec 13, 2016 | 8.700 | 8.800 | 8.560 | 8.650 | 26,160 | -0.03(-0.35%) |
Dec 12, 2016 | 7.990 | 8.800 | 7.990 | 8.680 | 38,942 | +0.58(+7.16%) |
Dec 09, 2016 | 7.982 | 8.110 | 7.832 | 8.100 | 11,988 | +0.07(+0.87%) |
Dec 08, 2016 | 7.982 | 8.189 | 7.910 | 8.030 | 19,123 | +0.06(+0.75%) |
Dec 07, 2016 | 7.700 | 8.100 | 7.700 | 7.970 | 12,850 | +0.27(+3.51%) |
Dec 06, 2016 | 7.710 | 7.740 | 7.700 | 7.700 | 30,308 | -0.05(-0.65%) |
Dec 05, 2016 | 7.700 | 7.818 | 7.700 | 7.750 | 50,997 | +0.05(+0.65%) |
Dec 02, 2016 | 7.800 | 7.828 | 7.700 | 7.700 | 22,977 | -0.04(-0.52%) |
Dec 01, 2016 | 7.790 | 7.810 | 7.700 | 7.740 | 16,229 | -0.01(-0.13%) |
Nov 30, 2016 | 7.720 | 7.830 | 7.710 | 7.750 | 45,312 | -0.02(-0.26%) |
Nov 29, 2016 | 7.710 | 7.840 | 7.700 | 7.770 | 9,952 | +0.04(+0.52%) |
Nov 28, 2016 | 7.800 | 7.830 | 7.700 | 7.730 | 37,040 | -0.09(-1.15%) |
Nov 25, 2016 | 7.770 | 7.980 | 7.720 | 7.820 | 25,820 | -0.02(-0.26%) |
Nov 23, 2016 | 7.840 | 7.840 | 7.840 | 0 | +0.07(+0.90%) | |
Nov 22, 2016 | 7.830 | 7.950 | 7.700 | 7.770 | 19,554 | -0.09(-1.15%) |
Nov 21, 2016 | 8.070 | 8.070 | 7.630 | 7.860 | 65,183 | -0.25(-3.08%) |
Nov 18, 2016 | 7.890 | 8.240 | 7.890 | 8.110 | 5,949 | +0.07(+0.87%) |
Nov 17, 2016 | 7.910 | 8.125 | 7.779 | 8.040 | 5,827 | +0.23(+2.94%) |
Nov 16, 2016 | 8.000 | 8.000 | 7.710 | 7.810 | 22,697 | -0.20(-2.50%) |
Nov 15, 2016 | 8.250 | 8.250 | 7.750 | 8.010 | 11,137 | -0.06(-0.74%) |
Nov 14, 2016 | 7.900 | 8.090 | 7.823 | 8.070 | 20,263 | +0.14(+1.77%) |
Nov 11, 2016 | 7.780 | 8.030 | 7.430 | 7.930 | 68,466 | +0.09(+1.15%) |
Nov 10, 2016 | 7.960 | 7.960 | 7.700 | 7.840 | 57,115 | -0.16(-2.00%) |
Nov 09, 2016 | 7.990 | 8.090 | 7.880 | 8.000 | 34,009 | +0.00(+0.00%) |
Nov 08, 2016 | 8.390 | 8.550 | 7.930 | 8.000 | 139,790 | -0.39(-4.65%) |
Nov 07, 2016 | 8.190 | 8.710 | 7.980 | 8.390 | 113,793 | +0.20(+2.44%) |
Nov 04, 2016 | 8.040 | 8.230 | 7.887 | 8.190 | 8,041 | +0.38(+4.87%) |
Nov 03, 2016 | 7.860 | 8.010 | 7.430 | 7.810 | 129,277 | +0.01(+0.13%) |
Nov 02, 2016 | 8.000 | 8.010 | 7.800 | 7.800 | 7,291 | -0.30(-3.70%) |
Nov 01, 2016 | 8.210 | 8.210 | 7.890 | 8.100 | 26,856 | -0.14(-1.70%) |
Oct 31, 2016 | 8.430 | 8.780 | 7.990 | 8.240 | 150,224 | -0.20(-2.31%) |
Oct 28, 2016 | 8.020 | 8.480 | 8.020 | 8.435 | 37,844 | +0.36(+4.39%) |
Oct 27, 2016 | 8.271 | 8.291 | 7.920 | 8.080 | 64,682 | -0.25(-3.00%) |
Oct 26, 2016 | 8.290 | 8.550 | 8.290 | 8.330 | 17,859 | -0.05(-0.60%) |
Oct 25, 2016 | 8.585 | 8.660 | 8.300 | 8.380 | 6,131 | -0.05(-0.59%) |
Oct 24, 2016 | 8.670 | 8.820 | 8.420 | 8.430 | 2,854 | -0.27(-3.10%) |
Oct 21, 2016 | 8.610 | 8.950 | 8.610 | 8.700 | 142,144 | -0.13(-1.47%) |
Oct 20, 2016 | 8.830 | 9.050 | 8.750 | 8.830 | 138,988 | +0.03(+0.34%) |
Oct 19, 2016 | 8.620 | 8.820 | 8.620 | 8.800 | 15,178 | +0.26(+2.98%) |
Oct 18, 2016 | 8.420 | 8.650 | 8.210 | 8.545 | 59,342 | +0.21(+2.58%) |
Oct 17, 2016 | 8.520 | 8.610 | 8.330 | 8.330 | 8,090 | -0.27(-3.14%) |
Oct 14, 2016 | 8.760 | 8.800 | 8.600 | 8.600 | 6,300 | -0.07(-0.81%) |
Oct 13, 2016 | 8.510 | 8.860 | 8.420 | 8.670 | 10,286 | +0.03(+0.35%) |
Oct 12, 2016 | 8.850 | 9.010 | 8.600 | 8.640 | 5,033 | -0.17(-1.93%) |
Oct 11, 2016 | 8.860 | 8.890 | 8.750 | 8.810 | 1,740 | +0.10(+1.15%) |
Oct 10, 2016 | 8.880 | 8.898 | 8.710 | 8.710 | 5,489 | -0.12(-1.36%) |
Oct 07, 2016 | 8.810 | 8.990 | 8.580 | 8.830 | 7,154 | +0.06(+0.68%) |
Oct 06, 2016 | 8.650 | 8.970 | 8.650 | 8.770 | 6,284 | +0.10(+1.15%) |
Oct 05, 2016 | 8.760 | 9.250 | 8.670 | 8.670 | 127,377 | -0.11(-1.25%) |
Oct 04, 2016 | 8.560 | 8.960 | 8.550 | 8.780 | 32,984 | +0.18(+2.09%) |
Oct 03, 2016 | 8.430 | 8.710 | 8.210 | 8.600 | 56,196 | +0.24(+2.87%) |
Sep 30, 2016 | 8.400 | 8.470 | 8.320 | 8.360 | 13,217 | -0.07(-0.83%) |
Sep 29, 2016 | 8.604 | 9.090 | 8.390 | 8.430 | 73,574 | -0.23(-2.66%) |
Sep 28, 2016 | 8.290 | 8.760 | 8.200 | 8.660 | 34,465 | +0.33(+3.96%) |
Sep 27, 2016 | 8.373 | 8.490 | 8.230 | 8.330 | 14,271 | -0.02(-0.24%) |
Sep 26, 2016 | 8.430 | 8.490 | 8.330 | 8.350 | 5,372 | -0.04(-0.48%) |
Sep 23, 2016 | 8.500 | 8.500 | 8.390 | 8.390 | 1,819 | -0.13(-1.53%) |
Sep 22, 2016 | 8.550 | 8.630 | 8.500 | 8.520 | 14,698 | -0.02(-0.23%) |
Sep 21, 2016 | 8.440 | 8.550 | 8.284 | 8.540 | 31,705 | +0.07(+0.83%) |
Sep 20, 2016 | 8.482 | 8.482 | 8.390 | 8.470 | 3,099 | +0.13(+1.56%) |
Sep 19, 2016 | 8.370 | 8.640 | 8.310 | 8.340 | 6,762 | -0.14(-1.65%) |
Sep 16, 2016 | 8.500 | 8.690 | 8.340 | 8.480 | 16,016 | +0.00(+0.00%) |
Sep 15, 2016 | 8.460 | 8.640 | 8.280 | 8.480 | 33,519 | +0.00(+0.00%) |
Sep 14, 2016 | 8.465 | 8.490 | 8.465 | 8.480 | 2,385 | +0.10(+1.19%) |
Sep 13, 2016 | 8.670 | 8.780 | 8.201 | 8.380 | 57,288 | -0.27(-3.12%) |
Sep 12, 2016 | 8.580 | 8.780 | 8.580 | 8.650 | 11,039 | +0.05(+0.58%) |
Sep 09, 2016 | 8.620 | 8.990 | 8.600 | 8.600 | 19,528 | -0.11(-1.26%) |
Sep 08, 2016 | 8.640 | 8.800 | 8.490 | 8.710 | 18,815 | +0.16(+1.87%) |
Sep 07, 2016 | 8.700 | 8.882 | 8.550 | 8.550 | 5,351 | -0.11(-1.27%) |
Sep 06, 2016 | 8.540 | 8.700 | 8.540 | 8.660 | 7,749 | +0.08(+0.93%) |
Sep 02, 2016 | 8.500 | 8.580 | 8.580 | 8.580 | 1,300 | +0.06(+0.75%) |
Sep 01, 2016 | 8.750 | 8.750 | 8.516 | 8.516 | 3,399 | -0.20(-2.34%) |
Aug 31, 2016 | 8.560 | 8.740 | 8.490 | 8.720 | 10,013 | +0.22(+2.59%) |
Aug 30, 2016 | 8.490 | 8.630 | 8.490 | 8.500 | 5,219 | +0.00(+0.00%) |
Aug 29, 2016 | 8.780 | 8.780 | 8.450 | 8.500 | 30,341 | -0.28(-3.19%) |
Aug 26, 2016 | 8.830 | 8.940 | 8.780 | 8.780 | 7,094 | -0.04(-0.45%) |
Aug 25, 2016 | 8.860 | 8.910 | 8.820 | 8.820 | 4,782 | -0.02(-0.23%) |
Aug 24, 2016 | 8.710 | 8.949 | 8.540 | 8.840 | 6,861 | +0.05(+0.57%) |
Aug 23, 2016 | 8.780 | 9.040 | 8.710 | 8.790 | 37,101 | +0.08(+0.98%) |
Aug 22, 2016 | 8.500 | 8.780 | 8.460 | 8.705 | 43,148 | +0.18(+2.05%) |
Aug 19, 2016 | 8.610 | 8.620 | 8.490 | 8.530 | 6,232 | -0.01(-0.12%) |
Aug 18, 2016 | 8.480 | 8.700 | 8.380 | 8.540 | 14,292 | +0.18(+2.15%) |
Aug 17, 2016 | 8.350 | 8.460 | 8.276 | 8.360 | 6,566 | +0.03(+0.36%) |
Aug 16, 2016 | 8.770 | 8.775 | 8.230 | 8.330 | 24,604 | -0.28(-3.25%) |
Aug 15, 2016 | 8.650 | 8.950 | 8.511 | 8.610 | 29,976 | -0.03(-0.35%) |
Aug 12, 2016 | 8.710 | 8.907 | 8.200 | 8.640 | 29,365 | -0.42(-4.64%) |
Aug 11, 2016 | 8.940 | 9.060 | 8.800 | 9.060 | 15,061 | +0.15(+1.68%) |
Aug 10, 2016 | 8.710 | 9.050 | 8.710 | 8.910 | 17,226 | -0.04(-0.45%) |
Aug 09, 2016 | 8.450 | 9.060 | 8.437 | 8.950 | 22,089 | +0.55(+6.55%) |
Aug 08, 2016 | 8.410 | 8.490 | 8.255 | 8.400 | 8,697 | -0.09(-1.12%) |
Aug 05, 2016 | 8.401 | 8.500 | 8.290 | 8.495 | 13,297 | +0.03(+0.41%) |
Aug 04, 2016 | 8.585 | 8.585 | 8.390 | 8.460 | 10,510 | -0.14(-1.63%) |
Aug 03, 2016 | 8.885 | 8.885 | 8.460 | 8.600 | 16,435 | -0.30(-3.37%) |
Aug 02, 2016 | 9.150 | 9.150 | 8.710 | 8.900 | 25,495 | -0.28(-3.05%) |
Aug 01, 2016 | 9.150 | 9.280 | 9.090 | 9.180 | 4,065 | -0.00(-0.00%) |
Jul 29, 2016 | 9.150 | 9.280 | 9.100 | 9.180 | 6,597 | +0.02(+0.22%) |
Jul 28, 2016 | 9.091 | 9.210 | 9.091 | 9.160 | 8,415 | -0.11(-1.19%) |
Jul 27, 2016 | 9.380 | 9.416 | 9.245 | 9.270 | 14,981 | +0.00(+0.00%) |
Jul 26, 2016 | 8.978 | 9.390 | 8.978 | 9.270 | 16,449 | +0.21(+2.32%) |
Jul 25, 2016 | 8.870 | 9.100 | 8.780 | 9.060 | 25,745 | +0.23(+2.61%) |
Jul 22, 2016 | 8.720 | 8.830 | 8.710 | 8.830 | 6,831 | +0.15(+1.73%) |
Jul 21, 2016 | 8.640 | 8.868 | 8.640 | 8.680 | 13,712 | -0.01(-0.15%) |
Jul 20, 2016 | 8.660 | 8.767 | 8.660 | 8.693 | 11,175 | -0.10(-1.11%) |
Jul 19, 2016 | 8.651 | 8.792 | 8.651 | 8.790 | 6,017 | +0.06(+0.69%) |
Jul 18, 2016 | 8.560 | 8.730 | 8.560 | 8.730 | 12,289 | +0.16(+1.87%) |
Jul 15, 2016 | 8.400 | 8.594 | 8.400 | 8.570 | 17,190 | +0.15(+1.78%) |
Jul 14, 2016 | 8.420 | 8.500 | 8.390 | 8.420 | 6,713 | +0.03(+0.30%) |
Jul 13, 2016 | 8.500 | 8.559 | 8.345 | 8.395 | 12,425 | -0.11(-1.24%) |
Jul 12, 2016 | 8.520 | 8.660 | 8.420 | 8.500 | 12,474 | -0.02(-0.23%) |
Jul 11, 2016 | 8.700 | 8.760 | 8.400 | 8.520 | 21,764 | -0.13(-1.50%) |
Jul 08, 2016 | 8.670 | 8.779 | 8.635 | 8.650 | 4,603 | -0.14(-1.59%) |
Jul 07, 2016 | 8.730 | 8.880 | 8.600 | 8.790 | 10,912 | +0.02(+0.21%) |
Jul 05, 2016 | 8.544 | 8.800 | 8.510 | 8.772 | 16,700 | +0.27(+3.20%) |