Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.360 | 6.480 | 6.290 | 6.450 | 3,730,825 | +0.14(+2.22%) |
Jul 28, 2017 | 6.290 | 6.385 | 6.230 | 6.310 | 2,956,712 | -0.01(-0.16%) |
Jul 27, 2017 | 6.450 | 6.490 | 6.275 | 6.320 | 5,113,986 | -0.09(-1.40%) |
Jul 26, 2017 | 6.400 | 6.430 | 6.310 | 6.410 | 2,322,765 | +0.01(+0.16%) |
Jul 25, 2017 | 6.450 | 6.500 | 6.380 | 6.400 | 3,035,488 | -0.04(-0.62%) |
Jul 24, 2017 | 6.560 | 6.560 | 6.385 | 6.440 | 2,776,483 | -0.15(-2.28%) |
Jul 21, 2017 | 6.480 | 6.660 | 6.425 | 6.590 | 3,722,723 | +0.17(+2.65%) |
Jul 20, 2017 | 6.560 | 6.370 | 6.420 | 3,936,828 | -0.14(-2.13%) | |
Jul 19, 2017 | 6.240 | 6.620 | 6.240 | 6.560 | 5,262,129 | +0.31(+4.96%) |
Jul 18, 2017 | 6.030 | 6.260 | 6.030 | 6.250 | 4,726,754 | +0.20(+3.31%) |
Jul 17, 2017 | 6.100 | 6.120 | 6.000 | 6.050 | 4,148,153 | -0.08(-1.31%) |
Jul 14, 2017 | 6.250 | 6.280 | 6.100 | 6.130 | 2,933,499 | -0.12(-1.92%) |
Jul 13, 2017 | 6.100 | 6.290 | 6.010 | 6.250 | 4,164,765 | +0.15(+2.46%) |
Jul 12, 2017 | 6.150 | 6.190 | 6.040 | 6.100 | 4,222,024 | -0.07(-1.13%) |
Jul 11, 2017 | 6.140 | 6.200 | 6.045 | 6.170 | 4,697,479 | -0.01(-0.16%) |
Jul 10, 2017 | 6.390 | 6.400 | 6.155 | 6.180 | 4,486,932 | -0.20(-3.13%) |
Jul 07, 2017 | 6.330 | 6.390 | 6.290 | 6.380 | 2,346,700 | +0.07(+1.11%) |
Jul 06, 2017 | 6.300 | 6.390 | 6.220 | 6.310 | 4,019,249 | -0.04(-0.63%) |
Jul 05, 2017 | 6.380 | 6.470 | 6.290 | 6.350 | 6,789,511 | -0.08(-1.24%) |
Jul 03, 2017 | 6.530 | 6.670 | 6.400 | 6.430 | 3,466,595 | -0.15(-2.28%) |
Jun 30, 2017 | 6.640 | 6.710 | 6.540 | 6.580 | 2,902,994 | -0.06(-0.90%) |
Jun 29, 2017 | 6.900 | 6.905 | 6.575 | 6.640 | 3,306,147 | -0.22(-3.21%) |
Jun 28, 2017 | 6.790 | 6.875 | 6.740 | 6.860 | 2,922,483 | +0.16(+2.39%) |
Jun 27, 2017 | 7.110 | 7.165 | 6.700 | 6.700 | 5,451,789 | -0.40(-5.63%) |
Jun 26, 2017 | 6.990 | 7.250 | 6.975 | 7.100 | 4,348,773 | +0.11(+1.57%) |
Jun 23, 2017 | 6.989 | 6.990 | 8,520,388 | +0.30(+4.48%) | ||
Jun 22, 2017 | 7.070 | 7.090 | 6.640 | 6.690 | 8,390,515 | -0.39(-5.51%) |
Jun 21, 2017 | 6.770 | 7.100 | 6.770 | 7.080 | 5,615,250 | +0.38(+5.67%) |
Jun 20, 2017 | 6.590 | 6.865 | 6.530 | 6.700 | 3,875,024 | +0.11(+1.67%) |
Jun 19, 2017 | 6.580 | 6.675 | 6.505 | 6.590 | 4,440,564 | +0.06(+0.92%) |
Jun 16, 2017 | 6.490 | 6.530 | 6.380 | 6.530 | 3,929,136 | +0.08(+1.24%) |
Jun 15, 2017 | 6.400 | 6.555 | 6.312 | 6.450 | 3,887,495 | -0.07(-1.07%) |
Jun 14, 2017 | 6.500 | 6.580 | 6.490 | 6.520 | 1,777,904 | +0.00(+0.00%) |
Jun 13, 2017 | 6.510 | 6.610 | 6.480 | 6.520 | 2,264,659 | -0.02(-0.31%) |
Jun 12, 2017 | 6.390 | 6.600 | 6.355 | 6.540 | 3,387,219 | +0.16(+2.51%) |
Jun 09, 2017 | 6.290 | 6.490 | 6.245 | 6.380 | 3,394,074 | +0.12(+1.92%) |
Jun 08, 2017 | 6.250 | 6.350 | 6.240 | 6.260 | 1,794,433 | +0.02(+0.32%) |
Jun 07, 2017 | 6.340 | 6.400 | 6.200 | 6.240 | 3,238,258 | -0.15(-2.35%) |
Jun 06, 2017 | 6.270 | 6.440 | 6.180 | 6.390 | 3,294,152 | +0.10(+1.59%) |
Jun 05, 2017 | 6.610 | 6.650 | 6.250 | 6.290 | 7,095,546 | -0.42(-6.26%) |
Jun 02, 2017 | 6.440 | 6.760 | 6.390 | 6.710 | 6,366,365 | +0.29(+4.52%) |
Jun 01, 2017 | 6.120 | 6.420 | 5.990 | 6.420 | 7,933,984 | +0.28(+4.56%) |
May 31, 2017 | 6.290 | 6.330 | 6.070 | 6.140 | 5,671,738 | -0.14(-2.23%) |
May 30, 2017 | 6.310 | 6.340 | 6.250 | 6.280 | 2,474,339 | -0.05(-0.79%) |
May 26, 2017 | 6.410 | 6.413 | 6.260 | 6.330 | 2,868,020 | -0.02(-0.31%) |
May 25, 2017 | 6.430 | 6.530 | 6.340 | 6.350 | 3,141,480 | -0.09(-1.40%) |
May 24, 2017 | 6.480 | 6.495 | 6.370 | 6.440 | 3,449,913 | -0.10(-1.53%) |
May 23, 2017 | 6.580 | 6.660 | 6.520 | 6.540 | 1,979,776 | +0.02(+0.31%) |
May 22, 2017 | 6.590 | 6.595 | 6.370 | 6.520 | 4,235,869 | -0.09(-1.36%) |
May 19, 2017 | 6.650 | 6.650 | 6.540 | 6.610 | 2,895,525 | +0.01(+0.15%) |
May 18, 2017 | 6.720 | 6.750 | 6.560 | 6.600 | 4,192,849 | -0.04(-0.60%) |
May 17, 2017 | 6.500 | 6.750 | 6.460 | 6.640 | 6,851,887 | +0.04(+0.61%) |
May 16, 2017 | 6.790 | 6.810 | 6.550 | 6.600 | 6,557,270 | -0.20(-2.94%) |
May 15, 2017 | 7.140 | 7.250 | 6.740 | 6.800 | 7,642,805 | -0.39(-5.42%) |
May 12, 2017 | 7.050 | 7.210 | 6.970 | 7.190 | 4,274,164 | +0.12(+1.70%) |
May 11, 2017 | 6.850 | 7.270 | 6.850 | 7.070 | 6,855,402 | +0.07(+1.00%) |
May 10, 2017 | 6.770 | 7.100 | 6.650 | 7.000 | 17,472,386 | -0.53(-7.04%) |
May 09, 2017 | 7.250 | 7.530 | 7.170 | 7.530 | 4,862,168 | +0.28(+3.86%) |
May 08, 2017 | 7.570 | 7.570 | 7.170 | 7.250 | 5,422,430 | -0.26(-3.46%) |
May 05, 2017 | 7.550 | 7.590 | 7.460 | 7.510 | 2,437,748 | -0.04(-0.53%) |
May 04, 2017 | 7.540 | 7.560 | 7.410 | 7.550 | 1,711,133 | +0.03(+0.40%) |
May 03, 2017 | 7.600 | 7.630 | 7.490 | 7.520 | 1,545,713 | -0.13(-1.70%) |
May 02, 2017 | 7.590 | 7.660 | 7.425 | 7.650 | 3,159,380 | +0.09(+1.19%) |
May 01, 2017 | 7.820 | 7.820 | 7.534 | 7.560 | 2,572,779 | -0.21(-2.70%) |
Apr 28, 2017 | 7.810 | 7.850 | 7.750 | 7.770 | 1,682,157 | -0.06(-0.77%) |
Apr 27, 2017 | 7.790 | 7.870 | 7.730 | 7.830 | 1,890,448 | +0.00(+0.00%) |
Apr 26, 2017 | 7.780 | 7.880 | 7.760 | 7.830 | 2,625,865 | +0.00(+0.00%) |
Apr 25, 2017 | 7.560 | 7.897 | 7.524 | 7.830 | 3,486,499 | +0.25(+3.30%) |
Apr 24, 2017 | 7.610 | 7.626 | 7.410 | 7.580 | 3,007,857 | +0.11(+1.47%) |
Apr 21, 2017 | 7.650 | 7.650 | 7.400 | 7.470 | 2,281,725 | -0.16(-2.10%) |
Apr 20, 2017 | 7.600 | 7.650 | 7.460 | 7.630 | 3,385,178 | +0.11(+1.46%) |
Apr 19, 2017 | 7.160 | 7.590 | 7.110 | 7.520 | 5,421,531 | +0.41(+5.77%) |
Apr 18, 2017 | 7.380 | 7.400 | 7.110 | 7.110 | 5,941,758 | -0.35(-4.69%) |
Apr 17, 2017 | 7.620 | 7.620 | 7.410 | 7.460 | 2,603,771 | -0.16(-2.10%) |
Apr 13, 2017 | 7.640 | 7.660 | 7.510 | 7.620 | 3,044,692 | -0.04(-0.52%) |
Apr 12, 2017 | 7.550 | 7.765 | 7.530 | 7.660 | 2,927,436 | +0.11(+1.46%) |
Apr 11, 2017 | 7.590 | 7.665 | 7.445 | 7.550 | 4,559,574 | -0.04(-0.53%) |
Apr 10, 2017 | 7.620 | 7.690 | 7.570 | 7.590 | 2,685,972 | +0.00(+0.00%) |
Apr 07, 2017 | 7.600 | 7.760 | 7.510 | 7.590 | 4,399,790 | -0.02(-0.26%) |
Apr 06, 2017 | 7.630 | 7.660 | 7.520 | 7.610 | 3,810,939 | +0.00(+0.00%) |
Apr 05, 2017 | 7.730 | 7.850 | 7.600 | 7.610 | 4,204,700 | -0.12(-1.55%) |
Apr 04, 2017 | 7.690 | 7.830 | 7.680 | 7.730 | 2,535,792 | -0.02(-0.26%) |
Apr 03, 2017 | 8.000 | 8.035 | 7.730 | 7.750 | 4,587,480 | -0.25(-3.12%) |
Mar 31, 2017 | 7.990 | 8.050 | 7.940 | 8.000 | 1,989,831 | +0.03(+0.38%) |
Mar 30, 2017 | 8.060 | 8.130 | 7.960 | 7.970 | 2,928,448 | -0.14(-1.73%) |
Mar 29, 2017 | 8.260 | 8.260 | 8.080 | 8.110 | 3,189,414 | -0.20(-2.41%) |
Mar 28, 2017 | 8.080 | 8.400 | 8.060 | 8.310 | 4,239,195 | +0.17(+2.09%) |
Mar 27, 2017 | 7.810 | 8.150 | 7.770 | 8.140 | 3,258,362 | +0.29(+3.69%) |
Mar 24, 2017 | 7.700 | 7.925 | 7.680 | 7.850 | 2,826,536 | +0.20(+2.61%) |
Mar 23, 2017 | 7.800 | 7.825 | 7.650 | 7.650 | 3,440,973 | -0.21(-2.67%) |
Mar 22, 2017 | 7.970 | 7.980 | 7.770 | 7.860 | 3,081,437 | +0.00(+0.00%) |
Mar 21, 2017 | 8.000 | 8.020 | 7.690 | 7.860 | 5,739,416 | -0.14(-1.75%) |
Mar 20, 2017 | 8.160 | 8.195 | 7.940 | 8.000 | 2,790,817 | -0.12(-1.48%) |
Mar 17, 2017 | 8.480 | 8.510 | 8.030 | 8.120 | 10,586,824 | -0.24(-2.87%) |
Mar 16, 2017 | 8.140 | 8.390 | 8.130 | 8.360 | 5,903,092 | +0.27(+3.34%) |
Mar 15, 2017 | 8.080 | 8.140 | 8.010 | 8.090 | 4,076,986 | +0.02(+0.25%) |
Mar 14, 2017 | 8.140 | 8.540 | 7.955 | 8.070 | 13,591,926 | +0.15(+1.89%) |
Mar 13, 2017 | 7.950 | 8.037 | 7.850 | 7.920 | 2,979,375 | -0.03(-0.38%) |
Mar 10, 2017 | 7.890 | 7.980 | 7.870 | 7.950 | 3,243,064 | +0.10(+1.27%) |
Mar 09, 2017 | 7.970 | 8.080 | 7.770 | 7.850 | 4,697,382 | -0.07(-0.88%) |
Mar 08, 2017 | 7.990 | 8.050 | 7.850 | 7.920 | 4,575,226 | +0.15(+1.93%) |
Mar 07, 2017 | 7.600 | 7.970 | 7.590 | 7.770 | 6,020,663 | +0.16(+2.10%) |
Mar 06, 2017 | 7.570 | 7.650 | 7.400 | 7.610 | 6,069,010 | +0.16(+2.15%) |
Mar 03, 2017 | 7.530 | 7.750 | 7.350 | 7.450 | 8,587,400 | +0.03(+0.34%) |
Mar 02, 2017 | 8.010 | 8.020 | 7.130 | 7.425 | 16,586,153 | -0.94(-11.29%) |
Mar 01, 2017 | 8.610 | 8.640 | 8.290 | 8.370 | 6,145,729 | -0.02(-0.24%) |
Feb 28, 2017 | 8.670 | 8.690 | 8.380 | 8.390 | 3,782,906 | -0.25(-2.89%) |
Feb 27, 2017 | 8.380 | 8.640 | 8.380 | 8.640 | 3,855,173 | +0.20(+2.37%) |
Feb 24, 2017 | 8.450 | 8.525 | 8.365 | 8.440 | 2,744,733 | -0.08(-0.94%) |
Feb 23, 2017 | 8.430 | 8.540 | 8.320 | 8.520 | 2,523,782 | +0.07(+0.83%) |
Feb 22, 2017 | 8.570 | 8.610 | 8.445 | 8.450 | 3,079,809 | -0.19(-2.20%) |
Feb 21, 2017 | 8.870 | 8.920 | 8.630 | 8.640 | 3,845,762 | -0.17(-1.93%) |
Feb 17, 2017 | 8.810 | 8.810 | 8.810 | 0 | +0.06(+0.69%) | |
Feb 16, 2017 | 8.660 | 8.838 | 8.620 | 8.750 | 3,418,896 | +0.09(+1.04%) |
Feb 15, 2017 | 8.400 | 8.660 | 8.400 | 8.660 | 3,268,964 | +0.21(+2.49%) |
Feb 14, 2017 | 8.300 | 8.470 | 8.280 | 8.450 | 2,285,825 | +0.18(+2.18%) |
Feb 13, 2017 | 8.260 | 8.405 | 8.240 | 8.270 | 2,161,800 | +0.05(+0.61%) |
Feb 10, 2017 | 8.170 | 8.255 | 8.055 | 8.220 | 3,616,400 | +0.12(+1.48%) |
Feb 09, 2017 | 8.220 | 8.220 | 8.010 | 8.100 | 5,819,701 | -0.12(-1.46%) |
Feb 08, 2017 | 8.220 | 8.220 | 7.990 | 8.220 | 6,679,736 | -0.08(-0.96%) |
Feb 07, 2017 | 8.320 | 8.350 | 8.210 | 8.300 | 3,432,961 | +0.03(+0.36%) |
Feb 06, 2017 | 8.540 | 8.560 | 8.165 | 8.270 | 7,512,684 | -0.34(-3.95%) |
Feb 03, 2017 | 8.540 | 8.630 | 8.480 | 8.610 | 2,124,451 | +0.10(+1.18%) |
Feb 02, 2017 | 8.620 | 8.655 | 8.470 | 8.510 | 2,422,154 | -0.12(-1.39%) |
Feb 01, 2017 | 8.720 | 8.780 | 8.560 | 8.630 | 3,119,004 | -0.06(-0.69%) |
Jan 31, 2017 | 8.410 | 8.700 | 8.300 | 8.690 | 3,986,067 | +0.21(+2.48%) |
Jan 30, 2017 | 8.620 | 8.630 | 8.430 | 8.480 | 3,301,523 | -0.21(-2.42%) |
Jan 27, 2017 | 8.750 | 8.760 | 8.610 | 8.690 | 2,396,674 | -0.03(-0.34%) |
Jan 26, 2017 | 8.550 | 8.730 | 8.500 | 8.720 | 3,440,537 | +0.14(+1.63%) |
Jan 25, 2017 | 8.600 | 8.720 | 8.330 | 8.580 | 6,835,025 | +0.12(+1.42%) |
Jan 24, 2017 | 8.540 | 8.620 | 8.420 | 8.460 | 6,247,083 | -0.06(-0.70%) |
Jan 23, 2017 | 8.560 | 8.660 | 8.340 | 8.520 | 4,179,319 | -0.12(-1.39%) |
Jan 20, 2017 | 8.760 | 8.810 | 8.620 | 8.640 | 2,914,551 | -0.11(-1.26%) |
Jan 19, 2017 | 8.900 | 8.920 | 8.620 | 8.750 | 6,133,248 | -0.23(-2.56%) |
Jan 18, 2017 | 8.980 | 9.010 | 8.820 | 8.980 | 2,922,402 | +0.05(+0.56%) |
Jan 17, 2017 | 9.200 | 9.200 | 8.870 | 8.930 | 6,335,989 | -0.22(-2.40%) |
Jan 13, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.04(-0.44%) | |
Jan 12, 2017 | 9.270 | 9.290 | 9.100 | 9.190 | 2,299,311 | -0.04(-0.43%) |
Jan 11, 2017 | 9.340 | 9.460 | 9.070 | 9.230 | 4,818,080 | -0.14(-1.49%) |
Jan 10, 2017 | 9.400 | 9.470 | 9.310 | 9.370 | 3,518,875 | +0.06(+0.64%) |
Jan 09, 2017 | 9.500 | 9.545 | 9.300 | 9.310 | 4,411,940 | -0.07(-0.75%) |
Jan 06, 2017 | 9.130 | 9.462 | 9.125 | 9.380 | 6,941,846 | +0.34(+3.76%) |
Jan 05, 2017 | 9.220 | 9.250 | 9.020 | 9.040 | 5,195,920 | -0.23(-2.48%) |
Jan 04, 2017 | 9.110 | 9.440 | 9.090 | 9.270 | 6,165,268 | +0.18(+1.98%) |
Jan 03, 2017 | 9.160 | 9.290 | 8.970 | 9.090 | 9,560,619 | -0.21(-2.26%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -2.16(-18.85%) | |
Dec 29, 2016 | 11.40 | 11.54 | 11.35 | 11.46 | 1,908,116 | +0.12(+1.06%) |
Dec 28, 2016 | 11.89 | 11.94 | 11.33 | 11.34 | 3,429,553 | -0.48(-4.06%) |
Dec 27, 2016 | 12.03 | 12.03 | 11.81 | 11.82 | 1,972,614 | -0.09(-0.76%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.33(+2.85%) | |
Dec 22, 2016 | 11.58 | 11.83 | 11.53 | 11.58 | 2,483,029 | -0.17(-1.45%) |
Dec 21, 2016 | 11.85 | 12.07 | 11.73 | 11.75 | 5,244,986 | -0.07(-0.59%) |
Dec 20, 2016 | 11.67 | 11.83 | 11.61 | 11.82 | 2,875,702 | +0.15(+1.29%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.57 | 11.67 | 4,090,421 | -0.06(-0.51%) |
Dec 16, 2016 | 11.87 | 11.98 | 11.62 | 11.73 | 27,617,144 | -0.17(-1.43%) |
Dec 15, 2016 | 11.86 | 12.15 | 11.78 | 11.90 | 6,674,015 | +0.33(+2.85%) |
Dec 14, 2016 | 11.88 | 12.05 | 11.50 | 11.57 | 7,095,941 | -0.34(-2.85%) |
Dec 13, 2016 | 11.80 | 12.00 | 11.70 | 11.91 | 6,422,487 | +0.26(+2.23%) |
Dec 12, 2016 | 11.06 | 11.70 | 11.05 | 11.65 | 6,570,075 | +0.68(+6.20%) |
Dec 09, 2016 | 10.90 | 11.11 | 10.84 | 10.97 | 2,656,609 | +0.16(+1.48%) |
Dec 08, 2016 | 10.88 | 10.91 | 10.61 | 10.81 | 3,374,033 | -0.12(-1.10%) |
Dec 07, 2016 | 11.23 | 11.25 | 10.88 | 10.93 | 4,604,992 | -0.40(-3.53%) |
Dec 06, 2016 | 10.89 | 11.50 | 10.89 | 11.33 | 6,627,328 | +0.54(+5.00%) |
Dec 05, 2016 | 10.52 | 10.85 | 10.46 | 10.79 | 3,190,165 | +0.39(+3.75%) |
Dec 02, 2016 | 10.34 | 10.49 | 10.23 | 10.40 | 2,916,618 | +0.09(+0.87%) |
Dec 01, 2016 | 10.44 | 10.54 | 10.18 | 10.31 | 3,468,997 | -0.08(-0.77%) |
Nov 30, 2016 | 10.55 | 10.59 | 10.37 | 10.39 | 2,363,190 | -0.12(-1.14%) |
Nov 29, 2016 | 10.62 | 10.71 | 10.47 | 10.51 | 2,291,313 | -0.11(-1.04%) |
Nov 28, 2016 | 10.87 | 10.90 | 10.54 | 10.62 | 2,891,261 | -0.21(-1.94%) |
Nov 25, 2016 | 10.70 | 10.97 | 10.65 | 10.83 | 3,256,377 | +0.13(+1.21%) |
Nov 23, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.90%) | |
Nov 22, 2016 | 10.34 | 10.37 | 10.14 | 10.20 | 2,561,767 | -0.24(-2.30%) |
Nov 21, 2016 | 10.46 | 10.53 | 10.36 | 10.44 | 1,893,028 | -0.04(-0.38%) |
Nov 18, 2016 | 10.50 | 10.69 | 10.22 | 10.48 | 2,909,567 | +0.02(+0.19%) |
Nov 17, 2016 | 10.34 | 10.54 | 10.28 | 10.46 | 2,920,422 | +0.21(+2.05%) |
Nov 16, 2016 | 10.09 | 10.61 | 10.07 | 10.25 | 3,949,779 | +0.02(+0.20%) |
Nov 15, 2016 | 10.22 | 10.48 | 10.11 | 10.23 | 4,781,377 | -0.15(-1.45%) |
Nov 14, 2016 | 9.410 | 10.46 | 9.370 | 10.38 | 7,227,684 | +0.93(+9.84%) |
Nov 11, 2016 | 9.350 | 9.480 | 9.170 | 9.450 | 5,788,358 | +0.07(+0.75%) |
Nov 10, 2016 | 9.610 | 9.740 | 9.350 | 9.380 | 4,177,031 | -0.20(-2.09%) |
Nov 09, 2016 | 9.280 | 9.750 | 9.260 | 9.580 | 5,991,783 | +0.45(+4.93%) |
Nov 08, 2016 | 9.720 | 9.730 | 8.920 | 9.130 | 6,534,659 | -0.60(-6.17%) |
Nov 07, 2016 | 9.940 | 9.940 | 9.690 | 9.730 | 4,731,549 | -0.05(-0.51%) |
Nov 04, 2016 | 9.540 | 9.780 | 9.490 | 9.780 | 3,410,856 | +0.23(+2.41%) |
Nov 03, 2016 | 9.490 | 9.600 | 9.390 | 9.550 | 4,687,816 | +0.11(+1.17%) |
Nov 02, 2016 | 9.560 | 9.620 | 9.430 | 9.440 | 2,665,966 | -0.12(-1.26%) |
Nov 01, 2016 | 9.350 | 9.560 | 9.340 | 9.560 | 2,495,848 | +0.14(+1.49%) |
Oct 31, 2016 | 9.470 | 9.490 | 9.350 | 9.420 | 1,935,569 | -0.04(-0.42%) |
Oct 28, 2016 | 9.400 | 9.550 | 9.300 | 9.460 | 2,286,827 | +0.05(+0.53%) |
Oct 27, 2016 | 9.330 | 9.450 | 9.150 | 9.410 | 2,662,057 | +0.15(+1.62%) |
Oct 26, 2016 | 9.330 | 9.420 | 9.220 | 9.260 | 2,518,970 | -0.14(-1.49%) |
Oct 25, 2016 | 9.370 | 9.520 | 9.280 | 9.400 | 1,940,557 | -0.01(-0.11%) |
Oct 24, 2016 | 9.400 | 9.560 | 9.400 | 9.410 | 1,629,262 | +0.02(+0.21%) |
Oct 21, 2016 | 9.390 | 9.440 | 9.315 | 9.390 | 2,180,585 | -0.06(-0.63%) |
Oct 20, 2016 | 9.460 | 9.480 | 9.190 | 9.450 | 2,861,006 | +0.16(+1.72%) |
Oct 19, 2016 | 9.370 | 9.390 | 9.130 | 9.290 | 2,594,851 | -0.11(-1.17%) |
Oct 18, 2016 | 9.420 | 9.450 | 9.250 | 9.400 | 2,649,055 | +0.09(+0.97%) |
Oct 17, 2016 | 9.480 | 9.560 | 9.250 | 9.310 | 3,376,076 | -0.14(-1.48%) |
Oct 14, 2016 | 9.600 | 9.690 | 9.420 | 9.450 | 2,443,475 | -0.11(-1.15%) |
Oct 13, 2016 | 9.520 | 9.655 | 9.430 | 9.560 | 2,640,828 | +0.00(+0.00%) |
Oct 12, 2016 | 9.700 | 9.740 | 9.470 | 9.560 | 2,490,076 | -0.10(-1.04%) |
Oct 11, 2016 | 9.940 | 9.990 | 9.570 | 9.660 | 2,784,678 | -0.29(-2.91%) |
Oct 10, 2016 | 9.870 | 10.02 | 9.850 | 9.950 | 2,552,071 | +0.04(+0.40%) |
Oct 07, 2016 | 9.840 | 9.930 | 9.530 | 9.910 | 8,360,437 | -0.52(-4.99%) |
Oct 06, 2016 | 10.59 | 10.66 | 10.41 | 10.43 | 2,665,695 | -0.31(-2.89%) |
Oct 05, 2016 | 10.69 | 10.91 | 10.66 | 10.74 | 3,947,539 | +0.15(+1.42%) |
Oct 04, 2016 | 10.70 | 10.75 | 10.51 | 10.59 | 2,437,840 | -0.10(-0.94%) |
Oct 03, 2016 | 10.59 | 10.75 | 10.57 | 10.69 | 3,319,234 | +0.10(+0.94%) |
Sep 30, 2016 | 10.59 | 10.65 | 10.47 | 10.59 | 2,393,225 | -0.01(-0.09%) |
Sep 29, 2016 | 10.80 | 10.84 | 10.45 | 10.60 | 4,113,831 | -0.27(-2.48%) |
Sep 28, 2016 | 11.18 | 11.18 | 10.83 | 10.87 | 3,811,502 | -0.32(-2.86%) |
Sep 27, 2016 | 11.10 | 11.31 | 11.08 | 11.19 | 3,087,786 | +0.13(+1.18%) |
Sep 26, 2016 | 11.00 | 11.10 | 10.92 | 11.06 | 2,234,835 | -0.03(-0.27%) |
Sep 23, 2016 | 10.79 | 11.20 | 10.79 | 11.09 | 4,326,469 | +0.23(+2.12%) |
Sep 22, 2016 | 10.65 | 10.95 | 10.62 | 10.86 | 3,962,796 | +0.18(+1.69%) |
Sep 21, 2016 | 10.43 | 10.69 | 10.38 | 10.68 | 3,228,033 | +0.18(+1.71%) |
Sep 20, 2016 | 10.34 | 10.50 | 10.31 | 10.50 | 3,732,783 | +0.19(+1.84%) |
Sep 19, 2016 | 10.14 | 10.39 | 10.14 | 10.31 | 2,755,566 | +0.10(+0.98%) |
Sep 16, 2016 | 10.16 | 10.32 | 10.15 | 10.21 | 3,875,120 | -0.01(-0.10%) |
Sep 15, 2016 | 10.20 | 10.31 | 10.11 | 10.22 | 3,793,068 | +0.03(+0.29%) |
Sep 14, 2016 | 10.02 | 10.23 | 9.960 | 10.19 | 8,146,174 | +0.15(+1.49%) |
Sep 13, 2016 | 9.800 | 10.09 | 9.760 | 10.04 | 4,469,058 | +0.15(+1.52%) |
Sep 12, 2016 | 9.660 | 9.900 | 9.550 | 9.890 | 3,835,900 | +0.14(+1.44%) |
Sep 09, 2016 | 9.790 | 9.890 | 9.730 | 9.750 | 3,584,068 | -0.16(-1.61%) |
Sep 08, 2016 | 9.610 | 9.950 | 9.560 | 9.910 | 3,113,978 | +0.32(+3.34%) |
Sep 07, 2016 | 9.390 | 9.600 | 9.380 | 9.590 | 2,632,894 | +0.23(+2.46%) |
Sep 06, 2016 | 9.320 | 9.480 | 9.190 | 9.360 | 3,026,899 | +0.03(+0.32%) |
Sep 02, 2016 | 9.340 | 9.330 | 9.330 | 9.330 | 2,061,200 | +0.04(+0.43%) |
Sep 01, 2016 | 9.310 | 9.540 | 9.190 | 9.290 | 3,515,157 | +0.19(+2.09%) |
Aug 31, 2016 | 9.260 | 9.260 | 9.070 | 9.100 | 2,793,264 | -0.23(-2.47%) |
Aug 30, 2016 | 9.330 | 9.460 | 9.250 | 9.330 | 2,283,571 | +0.05(+0.54%) |
Aug 29, 2016 | 9.100 | 9.310 | 9.080 | 9.280 | 2,233,749 | +0.16(+1.75%) |
Aug 26, 2016 | 9.090 | 9.280 | 9.000 | 9.120 | 3,116,659 | +0.09(+1.00%) |
Aug 25, 2016 | 9.240 | 9.300 | 8.910 | 9.030 | 4,821,344 | -0.21(-2.27%) |
Aug 24, 2016 | 9.530 | 9.650 | 9.150 | 9.240 | 4,786,171 | -0.28(-2.94%) |
Aug 23, 2016 | 9.880 | 9.910 | 9.370 | 9.520 | 5,377,079 | -0.28(-2.86%) |
Aug 22, 2016 | 9.800 | 9.840 | 9.700 | 9.800 | 1,978,563 | -0.03(-0.31%) |
Aug 19, 2016 | 9.850 | 9.880 | 9.762 | 9.830 | 1,426,215 | -0.03(-0.30%) |
Aug 18, 2016 | 9.850 | 9.960 | 9.810 | 9.860 | 1,367,691 | +0.00(+0.00%) |
Aug 17, 2016 | 10.00 | 10.05 | 9.820 | 9.860 | 1,906,569 | -0.14(-1.40%) |
Aug 16, 2016 | 10.00 | 10.07 | 9.980 | 10.00 | 2,037,134 | -0.08(-0.79%) |
Aug 15, 2016 | 10.10 | 10.10 | 10.01 | 10.08 | 1,973,712 | +0.02(+0.20%) |
Aug 12, 2016 | 10.05 | 10.06 | 9.970 | 10.06 | 1,451,533 | +0.01(+0.10%) |
Aug 11, 2016 | 9.970 | 10.06 | 9.920 | 10.05 | 2,157,292 | +0.13(+1.31%) |
Aug 10, 2016 | 10.19 | 10.19 | 9.900 | 9.920 | 3,880,521 | -0.22(-2.17%) |
Aug 09, 2016 | 10.51 | 10.54 | 10.12 | 10.14 | 5,258,668 | +0.03(+0.30%) |
Aug 08, 2016 | 10.19 | 10.22 | 10.04 | 10.11 | 4,712,446 | +0.00(+0.00%) |
Aug 05, 2016 | 10.00 | 10.12 | 9.950 | 10.11 | 3,415,471 | +0.14(+1.40%) |
Aug 04, 2016 | 9.910 | 10.04 | 9.880 | 9.970 | 2,983,360 | -0.01(-0.10%) |
Aug 03, 2016 | 9.820 | 9.980 | 9.770 | 9.980 | 2,600,461 | +0.10(+1.01%) |
Aug 02, 2016 | 10.01 | 10.05 | 9.790 | 9.880 | 3,367,855 | -0.19(-1.89%) |