Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.882 | 9.907 | 9.809 | 9.874 | 79,612 | +0.02(+0.17%) |
Apr 27, 2017 | 9.882 | 9.882 | 9.752 | 9.858 | 62,393 | +0.07(+0.67%) |
Apr 26, 2017 | 9.482 | 9.801 | 9.482 | 9.793 | 101,144 | +0.30(+3.18%) |
Apr 25, 2017 | 9.474 | 9.686 | 9.466 | 9.491 | 61,402 | +0.14(+1.48%) |
Apr 24, 2017 | 9.262 | 9.425 | 9.132 | 9.352 | 65,163 | +0.27(+2.96%) |
Apr 21, 2017 | 9.172 | 9.262 | 9.066 | 9.083 | 41,003 | -0.11(-1.15%) |
Apr 20, 2017 | 9.058 | 9.303 | 9.009 | 9.189 | 44,819 | +0.16(+1.81%) |
Apr 19, 2017 | 8.903 | 9.221 | 8.903 | 9.025 | 81,613 | +0.14(+1.56%) |
Apr 18, 2017 | 9.058 | 9.058 | 8.821 | 8.887 | 36,059 | -0.24(-2.59%) |
Apr 17, 2017 | 9.107 | 9.229 | 9.042 | 9.123 | 55,938 | +0.02(+0.18%) |
Apr 13, 2017 | 9.499 | 9.531 | 9.058 | 9.107 | 32,827 | -0.36(-3.79%) |
Apr 12, 2017 | 9.678 | 9.776 | 9.417 | 9.466 | 35,353 | -0.20(-2.03%) |
Apr 11, 2017 | 9.499 | 9.711 | 9.482 | 9.662 | 45,424 | +0.14(+1.46%) |
Apr 10, 2017 | 9.637 | 9.927 | 9.478 | 9.523 | 64,833 | -0.11(-1.19%) |
Apr 07, 2017 | 9.637 | 9.768 | 9.601 | 9.637 | 45,381 | -0.04(-0.42%) |
Apr 06, 2017 | 9.646 | 9.711 | 9.368 | 9.678 | 39,600 | +0.08(+0.85%) |
Apr 05, 2017 | 9.760 | 9.874 | 9.572 | 9.597 | 75,438 | -0.20(-2.00%) |
Apr 04, 2017 | 9.703 | 9.793 | 9.678 | 9.793 | 42,764 | +0.07(+0.76%) |
Apr 03, 2017 | 9.988 | 9.988 | 9.646 | 9.719 | 45,365 | -0.22(-2.22%) |
Mar 31, 2017 | 9.833 | 10.06 | 9.752 | 9.939 | 53,424 | +0.09(+0.91%) |
Mar 30, 2017 | 9.882 | 10.00 | 9.744 | 9.850 | 69,522 | -0.03(-0.33%) |
Mar 29, 2017 | 9.678 | 9.964 | 9.654 | 9.882 | 66,280 | +0.16(+1.68%) |
Mar 28, 2017 | 9.613 | 9.760 | 9.556 | 9.719 | 46,645 | +0.08(+0.85%) |
Mar 27, 2017 | 9.442 | 9.711 | 9.393 | 9.637 | 64,304 | +0.11(+1.11%) |
Mar 24, 2017 | 9.507 | 9.605 | 9.442 | 9.531 | 42,927 | -0.03(-0.34%) |
Mar 23, 2017 | 9.597 | 9.825 | 9.515 | 9.564 | 80,846 | +0.01(+0.09%) |
Mar 22, 2017 | 9.801 | 9.931 | 9.474 | 9.556 | 84,725 | -0.20(-2.09%) |
Mar 21, 2017 | 9.939 | 10.09 | 9.752 | 9.760 | 117,068 | -0.11(-1.16%) |
Mar 20, 2017 | 10.52 | 10.52 | 9.806 | 9.874 | 184,978 | -0.58(-5.54%) |
Mar 17, 2017 | 10.36 | 10.62 | 10.14 | 10.45 | 337,630 | +0.16(+1.59%) |
Mar 16, 2017 | 10.18 | 10.29 | 10.00 | 10.29 | 78,250 | +0.12(+1.20%) |
Mar 15, 2017 | 9.841 | 10.20 | 9.776 | 10.17 | 190,112 | +0.36(+3.66%) |
Mar 14, 2017 | 9.556 | 9.833 | 9.330 | 9.809 | 169,983 | +0.38(+4.07%) |
Mar 13, 2017 | 8.291 | 9.442 | 8.291 | 9.425 | 155,293 | +1.16(+14.02%) |
Mar 10, 2017 | 8.585 | 8.606 | 8.226 | 8.267 | 90,519 | -0.33(-3.89%) |
Mar 09, 2017 | 8.626 | 8.715 | 8.552 | 8.601 | 30,080 | -0.04(-0.47%) |
Mar 08, 2017 | 8.707 | 8.879 | 8.609 | 8.642 | 52,720 | +0.02(+0.28%) |
Mar 07, 2017 | 8.634 | 8.756 | 8.605 | 8.617 | 86,100 | -0.02(-0.28%) |
Mar 06, 2017 | 8.887 | 8.907 | 8.593 | 8.642 | 74,465 | -0.33(-3.64%) |
Mar 03, 2017 | 9.042 | 9.066 | 8.821 | 8.968 | 27,241 | -0.04(-0.45%) |
Mar 02, 2017 | 9.221 | 9.221 | 8.887 | 9.009 | 66,869 | -0.22(-2.39%) |
Mar 01, 2017 | 8.968 | 9.295 | 8.923 | 9.229 | 112,288 | +0.36(+4.05%) |
Feb 28, 2017 | 9.359 | 9.401 | 8.772 | 8.870 | 85,415 | -0.43(-4.65%) |
Feb 27, 2017 | 9.025 | 9.433 | 8.960 | 9.303 | 51,394 | +0.29(+3.26%) |
Feb 24, 2017 | 8.936 | 9.042 | 8.830 | 9.009 | 32,250 | +0.05(+0.55%) |
Feb 23, 2017 | 8.976 | 9.074 | 8.838 | 8.960 | 23,477 | -0.01(-0.09%) |
Feb 22, 2017 | 9.099 | 9.229 | 8.903 | 8.968 | 62,671 | -0.10(-1.08%) |
Feb 21, 2017 | 9.099 | 9.156 | 8.903 | 9.066 | 38,550 | +0.02(+0.18%) |
Feb 17, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.11(-1.16%) | |
Feb 16, 2017 | 8.854 | 9.185 | 8.854 | 9.156 | 72,014 | +0.30(+3.41%) |
Feb 15, 2017 | 9.001 | 9.017 | 8.781 | 8.854 | 35,112 | -0.20(-2.16%) |
Feb 14, 2017 | 9.058 | 9.099 | 8.960 | 9.050 | 33,231 | -0.07(-0.80%) |
Feb 13, 2017 | 9.099 | 9.172 | 9.078 | 9.123 | 45,830 | +0.12(+1.36%) |
Feb 10, 2017 | 8.976 | 9.164 | 8.809 | 9.001 | 57,862 | -0.06(-0.63%) |
Feb 09, 2017 | 8.691 | 9.099 | 8.528 | 9.058 | 56,934 | +0.42(+4.82%) |
Feb 08, 2017 | 8.952 | 8.952 | 8.634 | 8.642 | 45,540 | -0.30(-3.38%) |
Feb 07, 2017 | 8.968 | 9.123 | 8.919 | 8.944 | 41,866 | +0.02(+0.27%) |
Feb 06, 2017 | 9.074 | 9.083 | 8.830 | 8.919 | 51,634 | -0.18(-1.97%) |
Feb 03, 2017 | 9.115 | 9.172 | 9.001 | 9.099 | 44,830 | +0.03(+0.36%) |
Feb 02, 2017 | 8.723 | 9.132 | 8.675 | 9.066 | 94,796 | +0.34(+3.93%) |
Feb 01, 2017 | 8.805 | 8.838 | 8.617 | 8.723 | 42,030 | +0.01(+0.09%) |
Jan 31, 2017 | 8.821 | 8.821 | 8.544 | 8.715 | 44,533 | -0.09(-1.02%) |
Jan 30, 2017 | 8.536 | 8.870 | 8.528 | 8.805 | 70,330 | +0.28(+3.25%) |
Jan 27, 2017 | 8.928 | 8.928 | 8.413 | 8.528 | 54,394 | -0.33(-3.78%) |
Jan 26, 2017 | 8.936 | 8.968 | 8.854 | 8.862 | 46,348 | -0.01(-0.09%) |
Jan 25, 2017 | 8.666 | 8.928 | 8.666 | 8.870 | 73,300 | +0.20(+2.35%) |
Jan 24, 2017 | 8.626 | 8.691 | 8.462 | 8.666 | 84,852 | +0.15(+1.72%) |
Jan 23, 2017 | 8.324 | 8.528 | 8.299 | 8.519 | 79,266 | +0.22(+2.65%) |
Jan 20, 2017 | 8.014 | 8.348 | 7.985 | 8.299 | 106,887 | +0.31(+3.88%) |
Jan 19, 2017 | 8.226 | 8.226 | 7.793 | 7.989 | 170,900 | -0.31(-3.74%) |
Jan 18, 2017 | 8.111 | 8.348 | 8.103 | 8.299 | 52,241 | +0.20(+2.42%) |
Jan 17, 2017 | 8.283 | 8.299 | 8.046 | 8.103 | 78,736 | -0.14(-1.68%) |
Jan 13, 2017 | 8.242 | 8.242 | 8.242 | 0 | +0.25(+3.17%) | |
Jan 12, 2017 | 8.364 | 8.528 | 7.948 | 7.989 | 51,886 | -0.45(-5.32%) |
Jan 11, 2017 | 8.242 | 8.446 | 8.124 | 8.438 | 71,338 | +0.20(+2.48%) |
Jan 10, 2017 | 8.218 | 8.328 | 8.169 | 8.234 | 23,268 | -0.03(-0.39%) |
Jan 09, 2017 | 8.364 | 8.364 | 8.169 | 8.267 | 57,405 | -0.03(-0.39%) |
Jan 06, 2017 | 8.209 | 8.438 | 8.205 | 8.299 | 118,590 | +0.09(+1.09%) |
Jan 05, 2017 | 8.267 | 8.324 | 8.103 | 8.209 | 77,296 | -0.11(-1.37%) |
Jan 04, 2017 | 7.736 | 8.413 | 7.736 | 8.324 | 95,629 | +0.47(+5.92%) |
Jan 03, 2017 | 8.536 | 8.673 | 7.834 | 7.858 | 108,111 | -0.64(-7.49%) |
Dec 30, 2016 | 8.495 | 8.495 | 8.495 | 0 | +0.20(+2.36%) | |
Dec 29, 2016 | 8.397 | 8.568 | 8.250 | 8.299 | 33,849 | -0.11(-1.26%) |
Dec 28, 2016 | 8.536 | 8.601 | 8.324 | 8.405 | 50,797 | -0.08(-0.96%) |
Dec 27, 2016 | 8.560 | 8.666 | 8.471 | 8.487 | 49,558 | -0.02(-0.19%) |
Dec 23, 2016 | 8.503 | 8.503 | 8.503 | 0 | +0.11(+1.26%) | |
Dec 22, 2016 | 8.471 | 8.479 | 8.324 | 8.397 | 28,215 | -0.13(-1.53%) |
Dec 21, 2016 | 8.438 | 8.568 | 8.340 | 8.528 | 70,208 | +0.11(+1.26%) |
Dec 20, 2016 | 8.364 | 8.601 | 8.364 | 8.422 | 143,214 | +0.11(+1.38%) |
Dec 19, 2016 | 8.299 | 8.389 | 8.218 | 8.307 | 70,373 | -0.04(-0.49%) |
Dec 16, 2016 | 8.340 | 8.462 | 8.210 | 8.348 | 141,236 | +0.05(+0.59%) |
Dec 15, 2016 | 8.283 | 8.479 | 8.250 | 8.299 | 93,727 | +0.04(+0.49%) |
Dec 14, 2016 | 8.348 | 8.413 | 8.193 | 8.258 | 66,386 | -0.09(-1.08%) |
Dec 13, 2016 | 8.348 | 8.373 | 8.071 | 8.348 | 128,434 | +0.01(+0.10%) |
Dec 12, 2016 | 8.234 | 8.438 | 8.062 | 8.340 | 139,875 | +0.06(+0.69%) |
Dec 09, 2016 | 7.850 | 8.291 | 7.834 | 8.283 | 107,990 | +0.41(+5.18%) |
Dec 08, 2016 | 7.287 | 7.940 | 7.255 | 7.875 | 212,664 | +0.62(+8.55%) |
Dec 07, 2016 | 7.238 | 7.295 | 7.230 | 7.255 | 225,622 | -0.01(-0.11%) |
Dec 06, 2016 | 7.295 | 7.295 | 7.230 | 7.263 | 144,855 | +0.00(+0.00%) |
Dec 05, 2016 | 7.287 | 7.328 | 7.181 | 7.263 | 219,486 | +0.05(+0.68%) |
Dec 02, 2016 | 7.279 | 7.328 | 7.100 | 7.214 | 196,990 | +0.07(+0.91%) |
Dec 01, 2016 | 7.157 | 7.271 | 7.100 | 7.149 | 155,554 | +0.02(+0.34%) |
Nov 30, 2016 | 7.214 | 7.238 | 7.100 | 7.124 | 107,458 | -0.06(-0.80%) |
Nov 29, 2016 | 7.173 | 7.263 | 7.124 | 7.181 | 112,538 | +0.02(+0.23%) |
Nov 28, 2016 | 7.246 | 7.246 | 7.116 | 7.165 | 156,174 | -0.04(-0.57%) |
Nov 25, 2016 | 7.271 | 7.320 | 7.181 | 7.206 | 94,988 | -0.04(-0.56%) |
Nov 23, 2016 | 7.246 | 7.246 | 7.246 | 0 | +0.04(+0.57%) | |
Nov 22, 2016 | 7.197 | 7.279 | 7.165 | 7.206 | 151,568 | +0.02(+0.34%) |
Nov 21, 2016 | 7.238 | 7.326 | 7.149 | 7.181 | 227,002 | -0.01(-0.11%) |
Nov 18, 2016 | 7.361 | 7.361 | 7.124 | 7.189 | 282,230 | -0.14(-1.89%) |
Nov 17, 2016 | 7.238 | 7.365 | 7.238 | 7.328 | 123,848 | +0.10(+1.35%) |
Nov 16, 2016 | 7.075 | 7.295 | 7.075 | 7.230 | 183,938 | +0.12(+1.72%) |
Nov 15, 2016 | 7.149 | 7.197 | 6.993 | 7.108 | 178,712 | -0.06(-0.80%) |
Nov 14, 2016 | 7.214 | 7.304 | 7.132 | 7.165 | 154,364 | +0.07(+0.92%) |
Nov 11, 2016 | 7.091 | 7.238 | 7.042 | 7.100 | 195,967 | +0.07(+1.05%) |
Nov 10, 2016 | 7.010 | 7.312 | 6.977 | 7.026 | 101,897 | +0.11(+1.53%) |
Nov 09, 2016 | 6.928 | 7.189 | 6.822 | 6.920 | 154,321 | -0.12(-1.74%) |
Nov 08, 2016 | 7.140 | 7.140 | 6.956 | 7.042 | 186,089 | -0.06(-0.80%) |
Nov 07, 2016 | 6.920 | 7.124 | 6.920 | 7.100 | 32,109 | +0.33(+4.82%) |
Nov 04, 2016 | 6.732 | 6.985 | 6.667 | 6.773 | 24,862 | +0.08(+1.22%) |
Nov 03, 2016 | 6.847 | 6.863 | 6.659 | 6.692 | 20,938 | -0.12(-1.80%) |
Nov 02, 2016 | 6.757 | 6.961 | 6.626 | 6.814 | 44,190 | +0.06(+0.85%) |
Nov 01, 2016 | 6.847 | 6.871 | 6.667 | 6.757 | 47,064 | -0.08(-1.19%) |
Oct 31, 2016 | 6.953 | 6.969 | 6.830 | 6.838 | 127,988 | -0.11(-1.53%) |
Oct 28, 2016 | 7.042 | 7.059 | 6.920 | 6.945 | 40,707 | -0.07(-0.93%) |
Oct 27, 2016 | 7.214 | 7.214 | 6.985 | 7.010 | 124,033 | -0.13(-1.83%) |
Oct 26, 2016 | 7.222 | 7.263 | 7.116 | 7.140 | 27,208 | -0.12(-1.69%) |
Oct 25, 2016 | 7.369 | 7.369 | 7.246 | 7.263 | 34,951 | -0.08(-1.11%) |
Oct 24, 2016 | 7.426 | 7.426 | 7.320 | 7.344 | 38,486 | +0.01(+0.11%) |
Oct 21, 2016 | 7.295 | 7.418 | 7.295 | 7.336 | 77,949 | -0.02(-0.22%) |
Oct 20, 2016 | 7.361 | 7.377 | 7.197 | 7.353 | 36,701 | +0.02(+0.33%) |
Oct 19, 2016 | 7.295 | 7.532 | 7.295 | 7.328 | 32,538 | +0.05(+0.67%) |
Oct 18, 2016 | 7.402 | 7.532 | 7.149 | 7.279 | 68,143 | -0.07(-0.89%) |
Oct 17, 2016 | 7.426 | 7.450 | 7.295 | 7.344 | 124,297 | -0.06(-0.77%) |
Oct 14, 2016 | 7.573 | 7.577 | 7.357 | 7.402 | 58,463 | -0.11(-1.41%) |
Oct 13, 2016 | 7.597 | 7.777 | 7.508 | 7.508 | 31,063 | -0.16(-2.13%) |
Oct 12, 2016 | 7.703 | 7.891 | 7.638 | 7.671 | 12,098 | +0.01(+0.11%) |
Oct 11, 2016 | 7.842 | 7.907 | 7.630 | 7.663 | 14,303 | -0.18(-2.29%) |
Oct 10, 2016 | 7.891 | 7.970 | 7.752 | 7.842 | 20,142 | -0.02(-0.31%) |
Oct 07, 2016 | 7.924 | 8.226 | 7.850 | 7.867 | 43,089 | -0.13(-1.63%) |
Oct 06, 2016 | 7.875 | 8.038 | 7.728 | 7.997 | 25,426 | +0.08(+1.03%) |
Oct 05, 2016 | 7.712 | 7.932 | 7.663 | 7.916 | 44,063 | +0.21(+2.75%) |
Oct 04, 2016 | 7.712 | 7.793 | 7.622 | 7.703 | 28,448 | +0.00(+0.00%) |
Oct 03, 2016 | 7.614 | 7.712 | 7.572 | 7.703 | 13,536 | +0.08(+1.07%) |
Sep 30, 2016 | 7.589 | 7.720 | 7.426 | 7.622 | 41,806 | +0.10(+1.30%) |
Sep 29, 2016 | 7.777 | 7.777 | 7.516 | 7.524 | 34,041 | -0.24(-3.05%) |
Sep 28, 2016 | 7.752 | 7.907 | 7.687 | 7.761 | 36,933 | +0.00(+0.00%) |
Sep 27, 2016 | 7.671 | 7.850 | 7.654 | 7.761 | 41,773 | +0.05(+0.64%) |
Sep 26, 2016 | 7.891 | 7.997 | 7.695 | 7.712 | 47,018 | -0.27(-3.37%) |
Sep 23, 2016 | 7.875 | 8.030 | 7.867 | 7.981 | 55,287 | +0.08(+1.03%) |
Sep 22, 2016 | 7.752 | 7.916 | 7.752 | 7.899 | 39,263 | +0.18(+2.33%) |
Sep 21, 2016 | 7.622 | 7.769 | 7.622 | 7.720 | 29,709 | +0.10(+1.28%) |
Sep 20, 2016 | 7.671 | 7.671 | 7.597 | 7.622 | 39,871 | -0.04(-0.53%) |
Sep 19, 2016 | 7.385 | 7.671 | 7.385 | 7.663 | 54,798 | +0.27(+3.64%) |
Sep 16, 2016 | 7.369 | 7.434 | 7.230 | 7.393 | 84,794 | +0.06(+0.78%) |
Sep 15, 2016 | 7.450 | 7.508 | 7.246 | 7.336 | 111,076 | -0.08(-1.10%) |
Sep 14, 2016 | 7.622 | 7.761 | 7.393 | 7.418 | 26,974 | -0.21(-2.78%) |
Sep 13, 2016 | 7.679 | 7.747 | 7.573 | 7.630 | 33,623 | -0.15(-1.89%) |
Sep 12, 2016 | 7.679 | 7.793 | 7.540 | 7.777 | 64,022 | +0.15(+1.93%) |
Sep 09, 2016 | 7.638 | 7.744 | 7.508 | 7.630 | 46,428 | -0.01(-0.11%) |
Sep 08, 2016 | 7.410 | 7.676 | 7.361 | 7.638 | 63,342 | +0.30(+4.12%) |
Sep 07, 2016 | 7.638 | 7.638 | 7.328 | 7.336 | 322,848 | -0.25(-3.33%) |
Sep 06, 2016 | 7.597 | 7.614 | 7.442 | 7.589 | 46,414 | -0.01(-0.11%) |
Sep 02, 2016 | 7.418 | 7.597 | 7.597 | 7.597 | 32,106 | +0.24(+3.33%) |
Sep 01, 2016 | 7.981 | 7.981 | 7.344 | 7.353 | 212,290 | -0.60(-7.59%) |
Aug 31, 2016 | 7.997 | 7.997 | 7.777 | 7.956 | 37,339 | +0.04(+0.52%) |
Aug 30, 2016 | 7.679 | 7.956 | 7.679 | 7.916 | 129,189 | +0.26(+3.41%) |
Aug 29, 2016 | 7.630 | 7.695 | 7.589 | 7.654 | 52,659 | +0.02(+0.21%) |
Aug 26, 2016 | 7.663 | 7.756 | 7.557 | 7.638 | 45,556 | -0.05(-0.64%) |
Aug 25, 2016 | 7.548 | 7.721 | 7.524 | 7.687 | 50,739 | +0.11(+1.40%) |
Aug 24, 2016 | 7.589 | 7.597 | 7.548 | 7.581 | 40,676 | -0.01(-0.11%) |
Aug 23, 2016 | 7.679 | 7.679 | 7.548 | 7.589 | 19,280 | +0.04(+0.54%) |
Aug 22, 2016 | 7.728 | 7.728 | 7.500 | 7.548 | 21,504 | -0.21(-2.73%) |
Aug 19, 2016 | 7.810 | 7.810 | 7.687 | 7.761 | 53,198 | +0.03(+0.42%) |
Aug 18, 2016 | 7.932 | 7.932 | 7.712 | 7.728 | 82,656 | -0.20(-2.57%) |
Aug 17, 2016 | 7.059 | 7.973 | 6.936 | 7.932 | 190,262 | +1.06(+15.44%) |
Aug 16, 2016 | 7.075 | 7.075 | 6.855 | 6.871 | 34,340 | -0.23(-3.22%) |
Aug 15, 2016 | 6.814 | 7.112 | 6.814 | 7.100 | 56,645 | +0.29(+4.32%) |
Aug 12, 2016 | 6.732 | 6.814 | 6.667 | 6.806 | 42,914 | +0.07(+1.09%) |
Aug 11, 2016 | 6.692 | 6.732 | 6.683 | 6.732 | 15,146 | +0.04(+0.61%) |
Aug 10, 2016 | 6.683 | 6.716 | 6.594 | 6.692 | 19,237 | +0.01(+0.12%) |
Aug 09, 2016 | 6.708 | 6.716 | 6.667 | 6.683 | 51,088 | -0.02(-0.36%) |
Aug 08, 2016 | 6.692 | 6.732 | 6.692 | 6.708 | 19,559 | +0.07(+1.11%) |
Aug 05, 2016 | 6.741 | 6.814 | 6.610 | 6.634 | 18,343 | -0.02(-0.37%) |
Aug 04, 2016 | 6.496 | 6.716 | 6.406 | 6.659 | 162,256 | +0.11(+1.62%) |
Aug 03, 2016 | 6.439 | 6.602 | 6.349 | 6.553 | 42,315 | +0.11(+1.77%) |
Aug 02, 2016 | 6.667 | 6.692 | 6.439 | 6.439 | 26,536 | -0.21(-3.19%) |
Aug 01, 2016 | 6.634 | 6.757 | 6.618 | 6.651 | 143,716 | -0.02(-0.37%) |
Jul 29, 2016 | 6.887 | 6.887 | 6.634 | 6.675 | 65,945 | -0.24(-3.54%) |
Jul 28, 2016 | 7.034 | 7.070 | 6.847 | 6.920 | 22,682 | -0.09(-1.28%) |
Jul 27, 2016 | 7.124 | 7.132 | 6.936 | 7.010 | 23,915 | -0.08(-1.15%) |
Jul 26, 2016 | 7.173 | 7.238 | 7.026 | 7.091 | 35,583 | -0.07(-0.91%) |
Jul 25, 2016 | 7.328 | 7.368 | 7.124 | 7.157 | 30,891 | -0.20(-2.66%) |
Jul 22, 2016 | 6.675 | 7.418 | 6.675 | 7.353 | 44,881 | +0.64(+9.48%) |
Jul 21, 2016 | 6.610 | 6.741 | 6.610 | 6.716 | 514,673 | +0.07(+0.98%) |
Jul 20, 2016 | 6.577 | 6.700 | 6.577 | 6.651 | 122,220 | +0.03(+0.49%) |
Jul 19, 2016 | 6.692 | 6.765 | 6.577 | 6.618 | 95,938 | -0.15(-2.17%) |
Jul 18, 2016 | 6.773 | 6.855 | 6.684 | 6.765 | 22,239 | -0.03(-0.48%) |
Jul 15, 2016 | 6.838 | 6.887 | 6.724 | 6.798 | 123,522 | +0.00(+0.00%) |
Jul 14, 2016 | 6.871 | 6.879 | 6.773 | 6.798 | 50,846 | +0.01(+0.12%) |
Jul 13, 2016 | 6.822 | 6.928 | 6.659 | 6.789 | 23,084 | +0.01(+0.12%) |
Jul 12, 2016 | 6.871 | 6.993 | 6.757 | 6.781 | 57,670 | -0.02(-0.36%) |
Jul 11, 2016 | 6.847 | 6.969 | 6.781 | 6.806 | 52,901 | +0.04(+0.60%) |
Jul 08, 2016 | 6.667 | 6.924 | 6.626 | 6.765 | 50,282 | +0.14(+2.09%) |
Jul 07, 2016 | 6.594 | 6.757 | 6.488 | 6.626 | 64,283 | +0.05(+0.74%) |
Jul 06, 2016 | 6.365 | 6.659 | 6.365 | 6.577 | 37,960 | +0.15(+2.28%) |
Jul 05, 2016 | 6.553 | 6.553 | 6.243 | 6.430 | 95,330 | -0.14(-2.11%) |
Jul 01, 2016 | 6.381 | 6.569 | 6.569 | 6.569 | 46,443 | +0.13(+2.03%) |
Jun 30, 2016 | 6.602 | 6.651 | 6.390 | 6.439 | 57,261 | -0.09(-1.37%) |
Jun 29, 2016 | 6.202 | 6.643 | 6.128 | 6.528 | 114,595 | +0.42(+6.95%) |
Jun 28, 2016 | 6.137 | 6.177 | 6.047 | 6.104 | 108,591 | +0.12(+2.05%) |
Jun 27, 2016 | 6.365 | 6.381 | 5.957 | 5.982 | 137,815 | -0.41(-6.39%) |
Jun 24, 2016 | 6.659 | 6.830 | 6.390 | 6.390 | 275,981 | -0.50(-7.23%) |
Jun 23, 2016 | 7.026 | 7.026 | 6.814 | 6.887 | 95,129 | -0.11(-1.63%) |
Jun 22, 2016 | 7.302 | 7.302 | 6.969 | 7.002 | 17,530 | -0.16(-2.28%) |
Jun 21, 2016 | 7.100 | 7.189 | 6.936 | 7.165 | 21,269 | +0.13(+1.86%) |
Jun 20, 2016 | 7.018 | 7.255 | 6.985 | 7.034 | 58,042 | +0.08(+1.17%) |
Jun 17, 2016 | 7.018 | 7.124 | 6.945 | 6.953 | 66,746 | -0.06(-0.81%) |
Jun 16, 2016 | 7.116 | 7.124 | 6.961 | 7.010 | 87,867 | -0.11(-1.49%) |
Jun 15, 2016 | 7.132 | 7.263 | 7.042 | 7.116 | 43,747 | -0.02(-0.23%) |
Jun 14, 2016 | 7.312 | 7.369 | 7.010 | 7.132 | 61,037 | -0.20(-2.78%) |
Jun 13, 2016 | 7.450 | 7.516 | 7.271 | 7.336 | 44,875 | -0.19(-2.49%) |
Jun 10, 2016 | 7.385 | 7.557 | 7.287 | 7.524 | 51,873 | +0.07(+0.88%) |
Jun 09, 2016 | 7.589 | 7.597 | 7.418 | 7.459 | 34,945 | -0.16(-2.14%) |
Jun 08, 2016 | 7.491 | 7.638 | 7.426 | 7.622 | 47,677 | +0.13(+1.74%) |
Jun 07, 2016 | 7.475 | 7.606 | 7.434 | 7.491 | 48,008 | +0.01(+0.11%) |
Jun 06, 2016 | 7.304 | 7.597 | 7.263 | 7.483 | 63,739 | +0.24(+3.27%) |
Jun 03, 2016 | 7.238 | 7.271 | 7.067 | 7.246 | 44,468 | -0.03(-0.45%) |
Jun 02, 2016 | 7.165 | 7.287 | 7.165 | 7.279 | 49,952 | +0.11(+1.48%) |
Jun 01, 2016 | 7.255 | 7.255 | 7.124 | 7.173 | 47,702 | -0.03(-0.45%) |
May 31, 2016 | 7.140 | 7.214 | 7.075 | 7.206 | 68,618 | +0.14(+1.96%) |
May 27, 2016 | 6.936 | 7.067 | 7.067 | 7.067 | 37,252 | +0.17(+2.49%) |
May 26, 2016 | 6.945 | 6.977 | 6.871 | 6.896 | 34,250 | +0.02(+0.36%) |
May 25, 2016 | 6.953 | 7.010 | 6.855 | 6.871 | 38,906 | -0.02(-0.36%) |
May 24, 2016 | 7.059 | 7.091 | 6.855 | 6.896 | 39,116 | -0.13(-1.86%) |
May 23, 2016 | 6.977 | 7.091 | 6.896 | 7.026 | 126,182 | -0.04(-0.58%) |
May 20, 2016 | 6.700 | 7.140 | 6.692 | 7.067 | 110,711 | +0.39(+5.87%) |
May 19, 2016 | 6.896 | 6.904 | 6.488 | 6.675 | 158,003 | -0.17(-2.50%) |
May 18, 2016 | 7.116 | 7.157 | 6.838 | 6.847 | 91,469 | -0.27(-3.78%) |
May 17, 2016 | 7.434 | 7.491 | 7.100 | 7.116 | 93,829 | -0.31(-4.18%) |
May 16, 2016 | 7.377 | 7.475 | 7.344 | 7.426 | 67,334 | +0.06(+0.78%) |
May 13, 2016 | 7.410 | 7.450 | 7.344 | 7.369 | 69,824 | -0.03(-0.44%) |
May 12, 2016 | 7.916 | 7.916 | 7.385 | 7.402 | 105,310 | -0.47(-6.01%) |
May 11, 2016 | 8.160 | 8.160 | 7.858 | 7.875 | 131,610 | -0.29(-3.50%) |
May 10, 2016 | 8.405 | 8.444 | 8.103 | 8.160 | 94,887 | -0.26(-3.10%) |
May 09, 2016 | 8.397 | 8.462 | 8.364 | 8.422 | 47,539 | -0.03(-0.39%) |
May 06, 2016 | 8.454 | 8.544 | 8.397 | 8.454 | 36,906 | -0.02(-0.19%) |
May 05, 2016 | 8.813 | 8.813 | 8.454 | 8.471 | 52,355 | -0.24(-2.81%) |
May 04, 2016 | 8.642 | 8.732 | 8.642 | 8.715 | 53,940 | +0.02(+0.28%) |
May 03, 2016 | 8.715 | 8.805 | 8.658 | 8.691 | 39,432 | -0.04(-0.47%) |