Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.910 | 6.960 | 6.760 | 6.830 | 779,149 | -0.07(-1.01%) |
May 30, 2017 | 6.620 | 6.970 | 6.620 | 6.900 | 1,401,024 | +0.31(+4.70%) |
May 26, 2017 | 6.530 | 6.630 | 6.490 | 6.590 | 494,366 | +0.12(+1.85%) |
May 25, 2017 | 6.490 | 6.610 | 6.460 | 6.470 | 578,956 | +0.04(+0.62%) |
May 24, 2017 | 6.530 | 6.550 | 6.390 | 6.430 | 566,928 | -0.09(-1.38%) |
May 23, 2017 | 6.570 | 6.610 | 6.470 | 6.520 | 559,090 | -0.01(-0.15%) |
May 22, 2017 | 6.480 | 6.660 | 6.420 | 6.530 | 665,802 | +0.06(+0.93%) |
May 19, 2017 | 6.320 | 6.510 | 6.140 | 6.470 | 1,135,204 | +0.14(+2.21%) |
May 18, 2017 | 6.310 | 6.400 | 6.220 | 6.330 | 1,417,770 | +0.03(+0.48%) |
May 17, 2017 | 6.460 | 6.580 | 6.290 | 6.300 | 1,237,442 | -0.25(-3.82%) |
May 16, 2017 | 6.490 | 6.620 | 6.375 | 6.550 | 932,753 | +0.04(+0.61%) |
May 15, 2017 | 6.820 | 6.893 | 6.460 | 6.510 | 1,242,864 | -0.33(-4.82%) |
May 12, 2017 | 6.940 | 7.090 | 6.830 | 6.840 | 1,245,071 | -0.10(-1.44%) |
May 11, 2017 | 7.290 | 7.340 | 6.930 | 6.940 | 2,232,516 | -0.34(-4.67%) |
May 10, 2017 | 7.040 | 7.390 | 6.901 | 7.280 | 7,365,859 | +1.08(+17.42%) |
May 09, 2017 | 5.970 | 6.210 | 5.966 | 6.200 | 2,280,563 | +0.25(+4.20%) |
May 08, 2017 | 5.970 | 6.070 | 5.930 | 5.950 | 1,354,315 | +0.01(+0.17%) |
May 05, 2017 | 6.140 | 6.150 | 5.930 | 5.940 | 4,576,713 | -0.19(-3.10%) |
May 04, 2017 | 6.160 | 6.190 | 6.000 | 6.130 | 439,783 | -0.01(-0.16%) |
May 03, 2017 | 6.170 | 6.230 | 6.070 | 6.140 | 553,653 | -0.04(-0.65%) |
May 02, 2017 | 6.190 | 6.290 | 6.170 | 6.180 | 703,385 | +0.03(+0.49%) |
May 01, 2017 | 6.250 | 6.250 | 6.150 | 6.150 | 565,243 | -0.08(-1.28%) |
Apr 28, 2017 | 6.410 | 6.420 | 6.200 | 6.230 | 488,608 | -0.18(-2.81%) |
Apr 27, 2017 | 6.270 | 6.470 | 6.230 | 6.410 | 980,052 | +0.18(+2.89%) |
Apr 26, 2017 | 6.240 | 6.348 | 6.140 | 6.230 | 1,172,062 | +0.04(+0.65%) |
Apr 25, 2017 | 6.160 | 6.260 | 6.090 | 6.190 | 598,246 | +0.06(+0.98%) |
Apr 24, 2017 | 6.170 | 6.220 | 6.080 | 6.130 | 549,773 | +0.04(+0.66%) |
Apr 21, 2017 | 6.180 | 6.200 | 6.070 | 6.090 | 476,707 | -0.10(-1.62%) |
Apr 20, 2017 | 6.090 | 6.205 | 6.040 | 6.190 | 616,587 | +0.13(+2.15%) |
Apr 19, 2017 | 6.120 | 6.250 | 5.960 | 6.060 | 1,380,841 | -0.04(-0.66%) |
Apr 18, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 601,049 | -0.04(-0.65%) |
Apr 17, 2017 | 6.100 | 6.160 | 5.970 | 6.140 | 709,813 | +0.05(+0.82%) |
Apr 13, 2017 | 6.320 | 6.330 | 6.030 | 6.090 | 770,134 | -0.23(-3.64%) |
Apr 12, 2017 | 6.460 | 6.460 | 6.310 | 6.320 | 632,433 | -0.17(-2.62%) |
Apr 11, 2017 | 6.380 | 6.490 | 6.310 | 6.490 | 500,575 | +0.10(+1.56%) |
Apr 10, 2017 | 6.500 | 6.580 | 6.380 | 6.390 | 599,603 | -0.10(-1.54%) |
Apr 07, 2017 | 6.530 | 6.570 | 6.436 | 6.490 | 930,164 | -0.07(-1.07%) |
Apr 06, 2017 | 6.580 | 6.690 | 6.500 | 6.560 | 1,113,235 | -0.01(-0.15%) |
Apr 05, 2017 | 6.780 | 6.780 | 6.530 | 6.570 | 1,239,631 | -0.18(-2.67%) |
Apr 04, 2017 | 6.880 | 6.910 | 6.700 | 6.750 | 766,740 | -0.17(-2.46%) |
Apr 03, 2017 | 7.090 | 7.110 | 6.920 | 6.920 | 483,681 | -0.15(-2.12%) |
Mar 31, 2017 | 6.990 | 7.120 | 6.910 | 7.070 | 819,000 | +0.06(+0.86%) |
Mar 30, 2017 | 6.930 | 7.015 | 6.880 | 7.010 | 635,032 | +0.06(+0.86%) |
Mar 29, 2017 | 6.760 | 7.090 | 6.760 | 6.950 | 2,175,504 | +0.15(+2.21%) |
Mar 28, 2017 | 6.740 | 6.860 | 6.690 | 6.800 | 1,128,674 | +0.06(+0.89%) |
Mar 27, 2017 | 6.550 | 6.770 | 6.550 | 6.740 | 955,635 | +0.08(+1.20%) |
Mar 24, 2017 | 6.640 | 6.700 | 6.610 | 6.660 | 411,760 | +0.00(+0.00%) |
Mar 23, 2017 | 6.510 | 6.710 | 6.510 | 6.660 | 540,618 | +0.17(+2.62%) |
Mar 22, 2017 | 6.530 | 6.570 | 6.410 | 6.490 | 996,869 | -0.04(-0.69%) |
Mar 21, 2017 | 6.820 | 6.840 | 6.510 | 6.535 | 846,203 | -0.23(-3.47%) |
Mar 20, 2017 | 6.770 | 6.870 | 6.740 | 6.770 | 465,218 | -0.03(-0.44%) |
Mar 17, 2017 | 6.730 | 6.840 | 6.630 | 6.800 | 1,137,016 | +0.07(+1.04%) |
Mar 16, 2017 | 6.590 | 6.765 | 6.530 | 6.730 | 644,331 | +0.17(+2.59%) |
Mar 15, 2017 | 6.500 | 6.600 | 6.390 | 6.560 | 797,675 | +0.08(+1.23%) |
Mar 14, 2017 | 6.620 | 6.670 | 6.460 | 6.480 | 773,608 | -0.17(-2.56%) |
Mar 13, 2017 | 6.720 | 6.765 | 6.570 | 6.650 | 531,523 | -0.08(-1.19%) |
Mar 10, 2017 | 6.750 | 6.780 | 6.660 | 6.730 | 816,239 | +0.04(+0.60%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.500 | 6.690 | 1,210,802 | -0.09(-1.33%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.690 | 6.780 | 966,890 | +0.00(+0.00%) |
Mar 07, 2017 | 7.080 | 7.112 | 6.680 | 6.780 | 1,470,469 | -0.35(-4.91%) |
Mar 06, 2017 | 7.000 | 7.140 | 6.920 | 7.130 | 974,105 | +0.07(+0.99%) |
Mar 03, 2017 | 7.210 | 7.360 | 6.990 | 7.060 | 1,474,016 | -0.15(-2.08%) |
Mar 02, 2017 | 6.810 | 7.290 | 6.570 | 7.210 | 2,841,277 | +0.31(+4.49%) |
Mar 01, 2017 | 6.320 | 6.940 | 6.260 | 6.900 | 4,735,848 | +0.25(+3.76%) |
Feb 28, 2017 | 6.690 | 6.720 | 6.550 | 6.650 | 1,780,004 | -0.06(-0.89%) |
Feb 27, 2017 | 6.660 | 6.800 | 6.550 | 6.710 | 1,536,625 | +0.05(+0.75%) |
Feb 24, 2017 | 6.690 | 6.810 | 6.610 | 6.660 | 1,001,277 | -0.08(-1.19%) |
Feb 23, 2017 | 6.780 | 6.845 | 6.670 | 6.740 | 1,265,003 | -0.12(-1.75%) |
Feb 22, 2017 | 6.960 | 7.080 | 6.815 | 6.860 | 679,592 | -0.07(-1.01%) |
Feb 21, 2017 | 6.960 | 6.990 | 6.780 | 6.930 | 1,419,205 | -0.05(-0.72%) |
Feb 17, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Feb 16, 2017 | 7.210 | 7.250 | 6.930 | 7.000 | 864,992 | -0.20(-2.78%) |
Feb 15, 2017 | 7.270 | 7.370 | 7.185 | 7.200 | 1,203,325 | -0.11(-1.50%) |
Feb 14, 2017 | 7.170 | 7.350 | 7.160 | 7.310 | 808,504 | +0.10(+1.39%) |
Feb 13, 2017 | 7.140 | 7.270 | 7.110 | 7.210 | 1,071,782 | +0.10(+1.41%) |
Feb 10, 2017 | 7.060 | 7.330 | 7.050 | 7.110 | 2,279,454 | +0.11(+1.57%) |
Feb 09, 2017 | 6.800 | 7.110 | 6.800 | 7.000 | 1,133,268 | +0.23(+3.40%) |
Feb 08, 2017 | 6.640 | 6.800 | 6.450 | 6.770 | 1,286,839 | +0.11(+1.65%) |
Feb 07, 2017 | 6.850 | 6.880 | 6.625 | 6.660 | 798,032 | -0.15(-2.20%) |
Feb 06, 2017 | 6.780 | 6.810 | 6.625 | 6.810 | 1,159,489 | +0.04(+0.59%) |
Feb 03, 2017 | 6.890 | 7.000 | 6.675 | 6.770 | 1,286,544 | -0.19(-2.73%) |
Feb 02, 2017 | 7.300 | 7.300 | 6.940 | 6.960 | 1,325,038 | -0.33(-4.53%) |
Feb 01, 2017 | 7.340 | 7.540 | 7.190 | 7.290 | 1,387,596 | -0.01(-0.14%) |
Jan 31, 2017 | 7.090 | 7.320 | 7.020 | 7.300 | 1,194,251 | +0.07(+0.97%) |
Jan 30, 2017 | 7.170 | 7.260 | 7.020 | 7.230 | 738,319 | +0.01(+0.14%) |
Jan 27, 2017 | 7.200 | 7.255 | 7.100 | 7.220 | 565,902 | +0.01(+0.14%) |
Jan 26, 2017 | 7.370 | 7.400 | 7.180 | 7.210 | 503,036 | -0.11(-1.50%) |
Jan 25, 2017 | 7.200 | 7.365 | 7.180 | 7.320 | 964,975 | +0.13(+1.81%) |
Jan 24, 2017 | 7.070 | 7.240 | 7.040 | 7.190 | 1,440,340 | +0.12(+1.70%) |
Jan 23, 2017 | 7.190 | 7.190 | 6.980 | 7.070 | 756,374 | -0.09(-1.26%) |
Jan 20, 2017 | 6.970 | 7.180 | 6.970 | 7.160 | 603,525 | +0.18(+2.58%) |
Jan 19, 2017 | 7.180 | 7.290 | 6.940 | 6.980 | 864,768 | -0.20(-2.79%) |
Jan 18, 2017 | 7.130 | 7.190 | 6.890 | 7.180 | 968,925 | +0.06(+0.84%) |
Jan 17, 2017 | 7.080 | 7.210 | 7.027 | 7.120 | 553,044 | +0.05(+0.71%) |
Jan 13, 2017 | 7.070 | 7.070 | 7.070 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.130 | 7.130 | 6.921 | 7.050 | 791,639 | -0.10(-1.40%) |
Jan 11, 2017 | 7.220 | 7.230 | 7.040 | 7.150 | 652,958 | -0.03(-0.42%) |
Jan 10, 2017 | 7.040 | 7.290 | 7.010 | 7.180 | 581,115 | +0.12(+1.70%) |
Jan 09, 2017 | 7.000 | 7.150 | 6.900 | 7.060 | 693,331 | +0.06(+0.86%) |
Jan 06, 2017 | 7.120 | 7.160 | 6.950 | 7.000 | 553,189 | -0.08(-1.13%) |
Jan 05, 2017 | 7.150 | 7.150 | 6.885 | 7.080 | 1,389,124 | -0.06(-0.84%) |
Jan 04, 2017 | 7.000 | 7.250 | 7.000 | 7.140 | 1,034,640 | +0.19(+2.73%) |
Jan 03, 2017 | 6.960 | 7.125 | 6.800 | 6.950 | 1,235,099 | +0.09(+1.31%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.01(+0.15%) | |
Dec 29, 2016 | 6.850 | 6.990 | 6.770 | 6.850 | 497,511 | -0.02(-0.29%) |
Dec 28, 2016 | 6.900 | 6.900 | 6.700 | 6.870 | 564,488 | +0.00(+0.00%) |
Dec 27, 2016 | 6.770 | 6.920 | 6.770 | 6.870 | 428,516 | +0.07(+1.03%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.04(+0.59%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.730 | 6.760 | 871,677 | -0.32(-4.52%) |
Dec 21, 2016 | 7.090 | 7.180 | 7.010 | 7.080 | 546,266 | -0.06(-0.84%) |
Dec 20, 2016 | 7.170 | 7.300 | 7.085 | 7.140 | 533,069 | -0.01(-0.14%) |
Dec 19, 2016 | 7.130 | 7.260 | 7.030 | 7.150 | 743,967 | +0.06(+0.85%) |
Dec 16, 2016 | 7.180 | 7.290 | 7.030 | 7.090 | 1,759,838 | -0.09(-1.25%) |
Dec 15, 2016 | 7.180 | 7.280 | 6.964 | 7.180 | 1,457,437 | +0.01(+0.14%) |
Dec 14, 2016 | 7.320 | 7.390 | 7.125 | 7.170 | 1,149,774 | -0.18(-2.45%) |
Dec 13, 2016 | 7.330 | 7.575 | 7.270 | 7.350 | 1,183,551 | +0.11(+1.52%) |
Dec 12, 2016 | 7.520 | 7.670 | 7.220 | 7.240 | 848,705 | -0.37(-4.86%) |
Dec 09, 2016 | 7.700 | 7.730 | 7.550 | 7.610 | 839,538 | -0.05(-0.65%) |
Dec 08, 2016 | 7.660 | 7.840 | 7.610 | 7.660 | 1,053,316 | +0.04(+0.52%) |
Dec 07, 2016 | 7.380 | 7.660 | 7.310 | 7.620 | 670,804 | +0.21(+2.83%) |
Dec 06, 2016 | 7.330 | 7.505 | 7.235 | 7.410 | 934,050 | -0.02(-0.27%) |
Dec 05, 2016 | 7.390 | 7.590 | 7.260 | 7.430 | 751,319 | +0.06(+0.81%) |
Dec 02, 2016 | 7.140 | 7.450 | 7.080 | 7.370 | 1,036,290 | +0.18(+2.50%) |
Dec 01, 2016 | 7.070 | 7.300 | 7.000 | 7.190 | 1,148,375 | +0.19(+2.71%) |
Nov 30, 2016 | 7.510 | 7.570 | 6.980 | 7.000 | 1,953,584 | -0.43(-5.79%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.430 | 7.430 | 1,642,117 | -0.53(-6.66%) |
Nov 28, 2016 | 8.340 | 8.410 | 7.960 | 7.960 | 961,166 | -0.44(-5.24%) |
Nov 25, 2016 | 8.370 | 8.490 | 8.350 | 8.400 | 203,947 | -0.01(-0.12%) |
Nov 23, 2016 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 8.220 | 8.530 | 8.220 | 8.380 | 786,293 | +0.18(+2.20%) |
Nov 21, 2016 | 8.280 | 8.419 | 8.110 | 8.200 | 699,267 | -0.09(-1.09%) |
Nov 18, 2016 | 8.110 | 8.310 | 8.070 | 8.290 | 680,763 | +0.13(+1.59%) |
Nov 17, 2016 | 8.200 | 8.305 | 8.130 | 8.160 | 1,032,518 | +0.02(+0.25%) |
Nov 16, 2016 | 8.380 | 8.430 | 8.090 | 8.140 | 898,989 | -0.24(-2.86%) |
Nov 15, 2016 | 8.430 | 8.500 | 8.141 | 8.380 | 723,030 | -0.08(-0.95%) |
Nov 14, 2016 | 8.630 | 8.990 | 8.415 | 8.460 | 1,378,750 | -0.09(-1.05%) |
Nov 11, 2016 | 7.670 | 8.750 | 7.630 | 8.550 | 3,229,279 | +0.96(+12.57%) |
Nov 10, 2016 | 7.500 | 7.800 | 7.064 | 7.595 | 1,539,886 | -0.03(-0.33%) |
Nov 09, 2016 | 7.470 | 7.910 | 6.790 | 7.620 | 1,527,581 | -0.19(-2.43%) |
Nov 08, 2016 | 7.660 | 7.900 | 7.580 | 7.810 | 1,117,214 | +0.17(+2.23%) |
Nov 07, 2016 | 7.740 | 7.830 | 7.560 | 7.640 | 780,864 | +0.10(+1.33%) |
Nov 04, 2016 | 7.550 | 7.665 | 7.460 | 7.540 | 919,974 | +0.07(+0.94%) |
Nov 03, 2016 | 7.470 | 7.500 | 7.350 | 7.470 | 716,114 | +0.06(+0.81%) |
Nov 02, 2016 | 7.600 | 7.800 | 7.400 | 7.410 | 810,987 | -0.24(-3.14%) |
Nov 01, 2016 | 7.720 | 7.920 | 7.610 | 7.650 | 473,652 | -0.04(-0.52%) |
Oct 31, 2016 | 7.800 | 7.875 | 7.560 | 7.690 | 814,105 | -0.13(-1.66%) |
Oct 28, 2016 | 7.700 | 7.960 | 7.680 | 7.820 | 877,270 | +0.14(+1.82%) |
Oct 27, 2016 | 7.680 | 7.780 | 7.630 | 7.680 | 673,593 | +0.01(+0.13%) |
Oct 26, 2016 | 7.670 | 7.820 | 7.648 | 7.670 | 492,113 | -0.09(-1.16%) |
Oct 25, 2016 | 7.790 | 7.840 | 7.620 | 7.760 | 660,816 | -0.12(-1.52%) |
Oct 24, 2016 | 7.890 | 8.080 | 7.855 | 7.880 | 832,161 | +0.02(+0.25%) |
Oct 21, 2016 | 8.000 | 8.115 | 7.760 | 7.860 | 1,470,666 | -0.20(-2.48%) |
Oct 20, 2016 | 8.130 | 8.210 | 8.010 | 8.060 | 514,631 | -0.09(-1.10%) |
Oct 19, 2016 | 8.080 | 8.260 | 8.073 | 8.150 | 346,946 | +0.07(+0.87%) |
Oct 18, 2016 | 8.120 | 8.230 | 8.029 | 8.080 | 476,199 | +0.00(+0.00%) |
Oct 17, 2016 | 8.250 | 8.305 | 8.080 | 8.080 | 302,752 | -0.20(-2.42%) |
Oct 14, 2016 | 8.380 | 8.410 | 8.230 | 8.280 | 307,353 | -0.03(-0.36%) |
Oct 13, 2016 | 8.380 | 8.420 | 8.285 | 8.310 | 418,284 | -0.17(-2.00%) |
Oct 12, 2016 | 8.330 | 8.570 | 8.330 | 8.480 | 311,725 | +0.14(+1.68%) |
Oct 11, 2016 | 8.660 | 8.660 | 8.300 | 8.340 | 504,120 | -0.33(-3.81%) |
Oct 10, 2016 | 8.530 | 8.770 | 8.430 | 8.670 | 235,341 | +0.17(+2.00%) |
Oct 07, 2016 | 8.630 | 8.710 | 8.430 | 8.500 | 325,455 | -0.07(-0.82%) |
Oct 06, 2016 | 8.680 | 8.710 | 8.480 | 8.570 | 625,803 | -0.17(-1.95%) |
Oct 05, 2016 | 8.700 | 8.850 | 8.660 | 8.740 | 470,357 | +0.13(+1.51%) |
Oct 04, 2016 | 8.240 | 8.650 | 8.240 | 8.610 | 641,716 | +0.36(+4.36%) |
Oct 03, 2016 | 8.300 | 8.390 | 8.140 | 8.250 | 922,217 | -0.05(-0.60%) |
Sep 30, 2016 | 8.310 | 8.440 | 8.280 | 8.300 | 908,530 | +0.02(+0.24%) |
Sep 29, 2016 | 8.370 | 8.480 | 8.270 | 8.280 | 745,879 | -0.06(-0.72%) |
Sep 28, 2016 | 8.310 | 8.430 | 8.240 | 8.340 | 1,268,205 | +0.03(+0.36%) |
Sep 27, 2016 | 8.340 | 8.360 | 8.200 | 8.310 | 563,137 | +0.06(+0.73%) |
Sep 26, 2016 | 8.490 | 8.560 | 8.230 | 8.250 | 946,208 | -0.24(-2.83%) |
Sep 23, 2016 | 8.610 | 8.760 | 8.470 | 8.490 | 926,971 | -0.15(-1.74%) |
Sep 22, 2016 | 8.440 | 8.650 | 8.440 | 8.640 | 560,406 | +0.20(+2.37%) |
Sep 21, 2016 | 8.200 | 8.450 | 8.160 | 8.440 | 699,919 | +0.23(+2.80%) |
Sep 20, 2016 | 8.280 | 8.290 | 8.180 | 8.210 | 480,753 | -0.04(-0.48%) |
Sep 19, 2016 | 8.230 | 8.350 | 8.160 | 8.250 | 629,564 | +0.02(+0.24%) |
Sep 16, 2016 | 8.310 | 8.310 | 8.148 | 8.230 | 990,699 | -0.06(-0.72%) |
Sep 15, 2016 | 8.080 | 8.300 | 8.020 | 8.290 | 780,377 | +0.18(+2.22%) |
Sep 14, 2016 | 8.400 | 8.450 | 8.070 | 8.110 | 606,554 | -0.35(-4.14%) |
Sep 13, 2016 | 8.660 | 8.700 | 8.330 | 8.460 | 972,426 | -0.26(-2.98%) |
Sep 12, 2016 | 8.500 | 8.735 | 8.500 | 8.720 | 855,132 | +0.18(+2.11%) |
Sep 09, 2016 | 8.520 | 8.650 | 8.520 | 8.540 | 882,864 | -0.07(-0.81%) |
Sep 08, 2016 | 8.620 | 8.730 | 8.600 | 8.610 | 455,975 | -0.05(-0.58%) |
Sep 07, 2016 | 8.350 | 8.690 | 8.350 | 8.660 | 449,628 | +0.25(+2.97%) |
Sep 06, 2016 | 8.550 | 8.620 | 8.300 | 8.410 | 570,543 | -0.11(-1.29%) |
Sep 02, 2016 | 8.500 | 8.520 | 8.520 | 8.520 | 375,700 | +0.03(+0.35%) |
Sep 01, 2016 | 8.630 | 8.630 | 8.380 | 8.490 | 520,350 | -0.15(-1.74%) |
Aug 31, 2016 | 8.820 | 8.880 | 8.585 | 8.640 | 768,586 | -0.17(-1.93%) |
Aug 30, 2016 | 9.020 | 9.050 | 8.745 | 8.810 | 582,655 | -0.24(-2.65%) |
Aug 29, 2016 | 8.900 | 9.160 | 8.840 | 9.050 | 894,396 | +0.45(+5.23%) |
Aug 26, 2016 | 8.680 | 8.823 | 8.520 | 8.600 | 427,997 | -0.10(-1.15%) |
Aug 25, 2016 | 8.730 | 8.930 | 8.620 | 8.700 | 663,633 | -0.05(-0.57%) |
Aug 24, 2016 | 8.920 | 8.990 | 8.720 | 8.750 | 501,413 | -0.15(-1.69%) |
Aug 23, 2016 | 8.810 | 8.990 | 8.780 | 8.900 | 479,657 | +0.17(+1.95%) |
Aug 22, 2016 | 8.710 | 8.850 | 8.650 | 8.730 | 886,744 | +0.03(+0.34%) |
Aug 19, 2016 | 8.660 | 8.810 | 8.660 | 8.700 | 675,852 | +0.06(+0.69%) |
Aug 18, 2016 | 8.550 | 8.725 | 8.550 | 8.640 | 577,607 | +0.05(+0.58%) |
Aug 17, 2016 | 8.610 | 8.720 | 8.580 | 8.590 | 488,318 | -0.01(-0.12%) |
Aug 16, 2016 | 8.700 | 8.770 | 8.550 | 8.600 | 596,686 | -0.10(-1.15%) |
Aug 15, 2016 | 8.620 | 8.910 | 8.620 | 8.700 | 643,573 | +0.08(+0.93%) |
Aug 12, 2016 | 8.350 | 8.815 | 8.350 | 8.620 | 1,205,478 | +0.16(+1.89%) |
Aug 11, 2016 | 8.470 | 8.570 | 8.380 | 8.460 | 1,617,481 | +0.07(+0.83%) |
Aug 10, 2016 | 8.410 | 8.482 | 8.300 | 8.390 | 1,099,914 | +0.02(+0.24%) |
Aug 09, 2016 | 8.410 | 8.470 | 8.230 | 8.370 | 1,659,788 | +0.00(+0.00%) |
Aug 08, 2016 | 8.390 | 8.700 | 8.300 | 8.370 | 1,547,119 | +0.03(+0.36%) |
Aug 05, 2016 | 8.300 | 8.730 | 8.280 | 8.340 | 1,861,146 | -0.10(-1.18%) |
Aug 04, 2016 | 8.450 | 8.660 | 8.280 | 8.440 | 2,786,493 | +0.00(+0.00%) |
Aug 03, 2016 | 8.740 | 9.500 | 8.100 | 8.440 | 8,085,831 | -2.56(-23.27%) |
Aug 02, 2016 | 11.32 | 11.43 | 11.00 | 11.00 | 981,700 | -0.44(-3.85%) |
Aug 01, 2016 | 11.36 | 11.54 | 11.14 | 11.44 | 517,611 | +0.11(+0.97%) |
Jul 29, 2016 | 11.39 | 11.53 | 11.27 | 11.33 | 732,870 | -0.08(-0.70%) |
Jul 28, 2016 | 11.46 | 11.60 | 11.36 | 11.41 | 349,746 | -0.11(-0.95%) |
Jul 27, 2016 | 11.56 | 11.74 | 11.28 | 11.52 | 935,096 | -0.07(-0.60%) |
Jul 26, 2016 | 11.25 | 11.73 | 11.25 | 11.59 | 831,370 | +0.29(+2.57%) |
Jul 25, 2016 | 11.53 | 11.57 | 11.29 | 11.30 | 708,039 | -0.23(-1.99%) |
Jul 22, 2016 | 11.62 | 11.64 | 11.12 | 11.53 | 1,536,360 | -0.21(-1.79%) |
Jul 21, 2016 | 11.91 | 12.04 | 11.70 | 11.74 | 745,990 | -0.16(-1.34%) |
Jul 20, 2016 | 11.82 | 12.06 | 11.65 | 11.90 | 717,641 | +0.19(+1.62%) |
Jul 19, 2016 | 12.06 | 12.15 | 11.66 | 11.71 | 589,559 | -0.44(-3.62%) |
Jul 18, 2016 | 12.13 | 12.21 | 12.03 | 12.15 | 366,800 | -0.02(-0.16%) |
Jul 15, 2016 | 12.31 | 12.31 | 12.04 | 12.17 | 387,974 | -0.04(-0.33%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.18 | 12.21 | 655,514 | -0.10(-0.81%) |
Jul 13, 2016 | 12.30 | 12.48 | 12.28 | 12.31 | 788,282 | +0.02(+0.16%) |
Jul 12, 2016 | 12.15 | 12.43 | 12.01 | 12.29 | 732,094 | +0.27(+2.25%) |
Jul 11, 2016 | 11.75 | 12.15 | 11.75 | 12.02 | 628,849 | +0.29(+2.47%) |
Jul 08, 2016 | 11.49 | 11.95 | 11.36 | 11.73 | 611,191 | +0.37(+3.26%) |
Jul 07, 2016 | 10.87 | 11.38 | 10.82 | 11.36 | 749,805 | +0.56(+5.19%) |
Jul 05, 2016 | 11.31 | 11.33 | 10.79 | 10.80 | 660,259 | -0.57(-5.01%) |
Jul 01, 2016 | 11.30 | 11.37 | 11.37 | 11.37 | 379,400 | +0.09(+0.80%) |
Jun 30, 2016 | 10.82 | 11.31 | 10.77 | 11.28 | 852,853 | +0.32(+2.92%) |
Jun 29, 2016 | 10.58 | 10.97 | 10.49 | 10.96 | 544,520 | +0.55(+5.28%) |
Jun 28, 2016 | 10.21 | 10.53 | 10.20 | 10.41 | 511,947 | +0.24(+2.36%) |
Jun 27, 2016 | 10.75 | 11.03 | 9.980 | 10.17 | 1,166,705 | -0.67(-6.18%) |
Jun 24, 2016 | 10.80 | 10.99 | 10.52 | 10.84 | 1,246,382 | -0.42(-3.73%) |
Jun 23, 2016 | 11.43 | 11.46 | 11.20 | 11.26 | 613,129 | -0.10(-0.88%) |
Jun 22, 2016 | 11.29 | 11.50 | 11.21 | 11.36 | 1,306,331 | +0.07(+0.62%) |
Jun 21, 2016 | 11.16 | 11.36 | 11.07 | 11.29 | 752,856 | +0.10(+0.89%) |
Jun 20, 2016 | 10.96 | 11.40 | 10.95 | 11.19 | 698,246 | +0.34(+3.13%) |
Jun 17, 2016 | 10.64 | 10.96 | 10.62 | 10.85 | 1,054,374 | +0.21(+1.97%) |
Jun 16, 2016 | 10.57 | 10.66 | 10.28 | 10.64 | 496,224 | +0.03(+0.28%) |
Jun 15, 2016 | 10.38 | 10.73 | 10.38 | 10.61 | 500,208 | +0.24(+2.31%) |
Jun 14, 2016 | 10.52 | 10.64 | 10.16 | 10.37 | 499,674 | -0.14(-1.33%) |
Jun 13, 2016 | 10.70 | 10.77 | 10.49 | 10.51 | 688,102 | -0.21(-1.96%) |
Jun 10, 2016 | 10.62 | 10.75 | 10.48 | 10.72 | 899,469 | -0.05(-0.46%) |
Jun 09, 2016 | 10.40 | 10.81 | 10.31 | 10.77 | 1,171,934 | +0.26(+2.47%) |
Jun 08, 2016 | 10.29 | 10.56 | 10.25 | 10.51 | 723,617 | +0.17(+1.64%) |
Jun 07, 2016 | 10.25 | 10.44 | 10.24 | 10.34 | 485,861 | +0.06(+0.58%) |
Jun 06, 2016 | 10.24 | 10.36 | 10.19 | 10.28 | 518,088 | +0.02(+0.19%) |
Jun 03, 2016 | 10.34 | 10.39 | 10.20 | 10.26 | 794,488 | -0.12(-1.16%) |
Jun 02, 2016 | 10.35 | 10.38 | 10.11 | 10.38 | 1,020,141 | +0.03(+0.29%) |