Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.60 | 12.70 | 12.10 | 12.55 | 394,965 | +0.05(+0.40%) |
May 30, 2017 | 12.70 | 12.80 | 12.32 | 12.50 | 432,920 | -0.25(-1.96%) |
May 26, 2017 | 12.95 | 13.15 | 12.65 | 12.75 | 437,925 | -0.30(-2.30%) |
May 25, 2017 | 13.30 | 13.45 | 12.49 | 13.05 | 674,962 | +0.00(+0.00%) |
May 24, 2017 | 12.25 | 13.70 | 12.18 | 13.05 | 1,906,601 | +1.45(+12.50%) |
May 23, 2017 | 11.85 | 12.30 | 11.50 | 11.60 | 323,834 | -0.20(-1.69%) |
May 22, 2017 | 11.60 | 11.85 | 11.55 | 11.80 | 345,914 | +0.25(+2.16%) |
May 19, 2017 | 11.30 | 11.90 | 11.25 | 11.55 | 362,541 | +0.25(+2.21%) |
May 18, 2017 | 11.25 | 11.45 | 11.05 | 11.30 | 565,160 | +0.00(+0.00%) |
May 17, 2017 | 11.75 | 11.88 | 11.25 | 11.30 | 433,354 | -0.70(-5.83%) |
May 16, 2017 | 12.15 | 12.15 | 11.75 | 12.00 | 360,960 | -0.10(-0.83%) |
May 15, 2017 | 11.80 | 12.45 | 11.80 | 12.10 | 402,849 | +0.30(+2.54%) |
May 12, 2017 | 11.80 | 11.85 | 11.55 | 11.80 | 262,507 | -0.05(-0.42%) |
May 11, 2017 | 12.25 | 12.35 | 11.68 | 11.85 | 409,623 | -0.45(-3.66%) |
May 10, 2017 | 12.15 | 12.47 | 12.10 | 12.30 | 380,463 | +0.15(+1.23%) |
May 09, 2017 | 12.50 | 12.50 | 12.07 | 12.15 | 696,602 | -0.35(-2.80%) |
May 08, 2017 | 11.80 | 12.50 | 11.75 | 12.50 | 839,424 | +0.70(+5.93%) |
May 05, 2017 | 11.35 | 11.85 | 11.20 | 11.80 | 585,986 | +0.50(+4.42%) |
May 04, 2017 | 11.35 | 11.47 | 11.15 | 11.30 | 285,740 | +0.00(+0.00%) |
May 03, 2017 | 11.80 | 11.95 | 11.05 | 11.30 | 786,654 | -0.55(-4.64%) |
May 02, 2017 | 11.80 | 12.00 | 11.70 | 11.85 | 402,449 | +0.10(+0.85%) |
May 01, 2017 | 11.40 | 11.85 | 11.20 | 11.75 | 556,453 | +0.45(+3.98%) |
Apr 28, 2017 | 11.40 | 11.43 | 10.95 | 11.30 | 460,325 | -0.05(-0.44%) |
Apr 27, 2017 | 11.00 | 11.80 | 10.55 | 11.35 | 1,088,385 | +0.40(+3.65%) |
Apr 26, 2017 | 10.85 | 11.10 | 10.55 | 10.95 | 709,109 | +0.15(+1.39%) |
Apr 25, 2017 | 10.80 | 10.98 | 10.60 | 10.80 | 400,916 | +0.10(+0.93%) |
Apr 24, 2017 | 11.70 | 11.70 | 10.50 | 10.70 | 818,278 | -0.75(-6.55%) |
Apr 21, 2017 | 11.55 | 11.65 | 11.30 | 11.45 | 739,782 | -0.10(-0.87%) |
Apr 20, 2017 | 11.15 | 11.64 | 11.05 | 11.55 | 598,933 | +0.45(+4.05%) |
Apr 19, 2017 | 10.85 | 11.25 | 10.85 | 11.10 | 385,044 | +0.30(+2.78%) |
Apr 18, 2017 | 10.65 | 10.86 | 10.43 | 10.80 | 436,601 | +0.05(+0.47%) |
Apr 17, 2017 | 11.00 | 11.35 | 10.50 | 10.75 | 604,148 | +0.30(+2.87%) |
Apr 13, 2017 | 10.60 | 10.70 | 10.30 | 10.45 | 442,525 | -0.10(-0.95%) |
Apr 12, 2017 | 10.95 | 11.10 | 10.35 | 10.55 | 626,564 | -0.45(-4.09%) |
Apr 11, 2017 | 11.10 | 11.22 | 10.85 | 11.00 | 658,150 | -0.20(-1.79%) |
Apr 10, 2017 | 11.25 | 11.45 | 11.25 | 11.20 | 809,118 | -0.15(-1.32%) |
Apr 07, 2017 | 11.05 | 11.65 | 10.85 | 11.35 | 1,535,934 | +0.40(+3.65%) |
Apr 06, 2017 | 10.30 | 11.21 | 10.14 | 10.95 | 2,962,554 | +0.70(+6.83%) |
Apr 05, 2017 | 10.10 | 10.50 | 9.900 | 10.25 | 1,257,724 | +0.20(+1.99%) |
Apr 04, 2017 | 10.45 | 11.05 | 9.850 | 10.05 | 3,525,057 | -1.05(-9.46%) |
Apr 03, 2017 | 13.40 | 14.30 | 11.00 | 11.10 | 23,470,656 | +3.00(+37.04%) |
Mar 31, 2017 | 8.050 | 8.100 | 7.750 | 8.100 | 471,335 | +0.05(+0.62%) |
Mar 30, 2017 | 8.300 | 8.325 | 7.906 | 8.050 | 391,895 | -0.25(-3.01%) |
Mar 29, 2017 | 8.050 | 8.350 | 7.850 | 8.300 | 493,962 | +0.30(+3.75%) |
Mar 28, 2017 | 7.750 | 8.150 | 7.500 | 8.000 | 497,911 | +0.40(+5.26%) |
Mar 27, 2017 | 6.850 | 7.700 | 6.750 | 7.600 | 435,163 | +0.55(+7.80%) |
Mar 24, 2017 | 6.950 | 7.100 | 6.900 | 7.050 | 132,438 | +0.15(+2.17%) |
Mar 23, 2017 | 6.900 | 7.150 | 6.825 | 6.900 | 211,551 | +0.00(+0.00%) |
Mar 22, 2017 | 6.950 | 7.110 | 6.850 | 6.900 | 239,571 | -0.10(-1.43%) |
Mar 21, 2017 | 7.450 | 7.475 | 6.950 | 7.000 | 400,817 | -0.40(-5.41%) |
Mar 20, 2017 | 7.600 | 7.600 | 7.375 | 7.400 | 274,560 | -0.15(-1.99%) |
Mar 17, 2017 | 7.300 | 7.600 | 7.250 | 7.550 | 720,578 | +0.40(+5.59%) |
Mar 16, 2017 | 7.300 | 7.350 | 7.050 | 7.150 | 328,507 | -0.10(-1.38%) |
Mar 15, 2017 | 7.050 | 7.350 | 6.900 | 7.250 | 292,502 | +0.25(+3.57%) |
Mar 14, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 366,724 | +0.00(+0.00%) |
Mar 13, 2017 | 6.950 | 7.100 | 6.850 | 7.000 | 225,416 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 6.950 | 6.750 | 7.000 | 351,455 | +0.10(+1.45%) |
Mar 09, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 219,852 | -0.10(-1.43%) |
Mar 08, 2017 | 7.350 | 7.375 | 6.900 | 7.000 | 293,169 | -0.30(-4.11%) |
Mar 07, 2017 | 7.600 | 7.650 | 7.200 | 7.300 | 260,806 | -0.25(-3.31%) |
Mar 06, 2017 | 7.600 | 7.800 | 7.500 | 7.550 | 273,747 | -0.15(-1.95%) |
Mar 03, 2017 | 8.100 | 8.100 | 7.500 | 7.700 | 351,684 | -0.40(-4.94%) |
Mar 02, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 368,327 | +0.10(+1.25%) |
Mar 01, 2017 | 7.700 | 8.000 | 7.650 | 8.000 | 458,150 | +0.40(+5.26%) |
Feb 28, 2017 | 7.450 | 7.650 | 7.300 | 7.600 | 259,430 | +0.10(+1.33%) |
Feb 27, 2017 | 6.850 | 7.500 | 6.800 | 7.500 | 310,572 | +0.60(+8.70%) |
Feb 24, 2017 | 7.100 | 7.140 | 6.800 | 6.900 | 255,026 | -0.20(-2.82%) |
Feb 23, 2017 | 7.600 | 7.600 | 6.800 | 7.100 | 483,994 | -0.05(-0.70%) |
Feb 22, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 223,296 | -0.15(-2.05%) |
Feb 21, 2017 | 7.700 | 7.700 | 7.200 | 7.300 | 225,655 | -0.40(-5.19%) |
Feb 17, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
Feb 16, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 215,632 | +0.15(+2.01%) |
Feb 15, 2017 | 7.400 | 7.576 | 7.300 | 7.450 | 192,880 | +0.00(+0.00%) |
Feb 14, 2017 | 7.350 | 7.500 | 7.000 | 7.450 | 257,312 | +0.10(+1.36%) |
Feb 13, 2017 | 7.150 | 7.350 | 7.050 | 7.350 | 245,387 | +0.25(+3.52%) |
Feb 10, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 159,539 | +0.00(+0.00%) |
Feb 09, 2017 | 6.700 | 7.100 | 6.700 | 7.100 | 203,634 | +0.40(+5.97%) |
Feb 08, 2017 | 6.750 | 6.900 | 6.600 | 6.700 | 184,119 | -0.10(-1.47%) |
Feb 07, 2017 | 7.050 | 7.100 | 6.675 | 6.800 | 229,136 | -0.25(-3.55%) |
Feb 06, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 173,909 | +0.00(+0.00%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.785 | 7.050 | 213,461 | +0.20(+2.92%) |
Feb 02, 2017 | 6.800 | 6.950 | 6.650 | 6.850 | 206,292 | +0.05(+0.74%) |
Feb 01, 2017 | 6.400 | 7.000 | 6.300 | 6.800 | 406,380 | +0.45(+7.09%) |
Jan 31, 2017 | 6.100 | 6.400 | 6.000 | 6.350 | 251,787 | +0.25(+4.10%) |
Jan 30, 2017 | 6.250 | 6.250 | 6.000 | 6.100 | 168,934 | -0.15(-2.40%) |
Jan 27, 2017 | 6.250 | 6.350 | 6.140 | 6.250 | 274,293 | +0.00(+0.00%) |
Jan 26, 2017 | 6.500 | 6.500 | 6.250 | 6.250 | 299,202 | -0.20(-3.10%) |
Jan 25, 2017 | 6.350 | 6.550 | 6.350 | 6.450 | 305,757 | +0.10(+1.57%) |
Jan 24, 2017 | 6.450 | 6.450 | 6.200 | 6.350 | 335,272 | -0.05(-0.78%) |
Jan 23, 2017 | 6.700 | 6.800 | 6.350 | 6.400 | 316,200 | -0.30(-4.48%) |
Jan 20, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 241,137 | +0.00(+0.00%) |
Jan 19, 2017 | 7.050 | 7.050 | 6.550 | 6.700 | 541,351 | +0.25(+3.88%) |
Jan 18, 2017 | 6.650 | 6.675 | 6.250 | 6.450 | 427,742 | -0.15(-2.27%) |
Jan 17, 2017 | 7.050 | 7.050 | 6.600 | 6.600 | 442,933 | -0.50(-7.04%) |
Jan 13, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.350 | 7.375 | 7.025 | 7.100 | 281,874 | -0.30(-4.05%) |
Jan 11, 2017 | 7.950 | 8.000 | 7.300 | 7.400 | 548,032 | -0.75(-9.20%) |
Jan 10, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 138,137 | +0.15(+1.88%) |
Jan 09, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 111,782 | +0.00(+0.00%) |
Jan 06, 2017 | 8.050 | 8.200 | 7.900 | 8.000 | 101,210 | +0.00(+0.00%) |
Jan 05, 2017 | 8.200 | 8.200 | 7.800 | 8.000 | 190,145 | -0.15(-1.84%) |
Jan 04, 2017 | 7.900 | 8.300 | 7.650 | 8.150 | 328,226 | +0.30(+3.82%) |
Jan 03, 2017 | 7.950 | 8.250 | 7.700 | 7.850 | 307,936 | +0.00(+0.00%) |
Dec 30, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.20(+2.61%) | |
Dec 29, 2016 | 7.850 | 7.950 | 7.550 | 7.650 | 245,055 | -0.25(-3.16%) |
Dec 28, 2016 | 8.050 | 8.200 | 7.800 | 7.900 | 269,957 | -0.20(-2.47%) |
Dec 27, 2016 | 7.850 | 8.325 | 7.800 | 8.100 | 245,415 | +0.10(+1.25%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Dec 22, 2016 | 8.150 | 8.250 | 8.000 | 8.150 | 158,541 | -0.10(-1.21%) |
Dec 21, 2016 | 8.650 | 8.800 | 8.050 | 8.250 | 349,624 | -0.45(-5.17%) |
Dec 20, 2016 | 8.800 | 8.950 | 8.500 | 8.700 | 350,878 | -0.10(-1.14%) |
Dec 19, 2016 | 8.700 | 9.050 | 8.550 | 8.800 | 356,902 | +0.25(+2.92%) |
Dec 16, 2016 | 9.100 | 9.150 | 8.400 | 8.550 | 3,744,193 | -0.50(-5.52%) |
Dec 15, 2016 | 9.150 | 9.400 | 8.950 | 9.050 | 482,431 | -0.10(-1.09%) |
Dec 14, 2016 | 8.950 | 9.150 | 8.600 | 9.150 | 555,018 | +0.15(+1.67%) |
Dec 13, 2016 | 9.100 | 9.467 | 8.600 | 9.000 | 585,709 | +0.05(+0.56%) |
Dec 12, 2016 | 8.850 | 9.500 | 8.750 | 8.950 | 688,425 | -0.10(-1.10%) |
Dec 09, 2016 | 8.800 | 9.200 | 8.650 | 9.050 | 465,783 | +0.30(+3.43%) |
Dec 08, 2016 | 8.350 | 8.850 | 7.950 | 8.750 | 412,547 | +0.40(+4.79%) |
Dec 07, 2016 | 8.200 | 8.475 | 7.850 | 8.350 | 334,791 | +0.00(+0.00%) |
Dec 06, 2016 | 8.400 | 8.400 | 7.900 | 8.350 | 303,441 | +0.05(+0.60%) |
Dec 05, 2016 | 8.100 | 8.450 | 8.050 | 8.300 | 294,648 | +0.30(+3.75%) |
Dec 02, 2016 | 7.450 | 8.200 | 7.210 | 8.000 | 348,765 | +0.55(+7.38%) |
Dec 01, 2016 | 7.750 | 7.900 | 7.000 | 7.450 | 723,253 | -0.30(-3.87%) |
Nov 30, 2016 | 7.900 | 7.975 | 7.750 | 7.750 | 467,150 | -0.10(-1.27%) |
Nov 29, 2016 | 8.400 | 8.400 | 7.800 | 7.850 | 414,463 | -0.50(-5.99%) |
Nov 28, 2016 | 8.700 | 8.850 | 8.300 | 8.350 | 255,523 | -0.45(-5.11%) |
Nov 25, 2016 | 8.500 | 8.800 | 8.250 | 8.800 | 485,192 | -0.25(-2.76%) |
Nov 23, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) | |
Nov 22, 2016 | 9.750 | 9.750 | 9.055 | 9.300 | 459,978 | -0.45(-4.62%) |
Nov 21, 2016 | 10.10 | 10.29 | 9.600 | 9.750 | 509,618 | -0.20(-2.01%) |
Nov 18, 2016 | 9.700 | 10.00 | 9.600 | 9.950 | 615,055 | +0.60(+6.42%) |
Nov 17, 2016 | 9.300 | 9.500 | 9.150 | 9.350 | 399,898 | +0.10(+1.08%) |
Nov 16, 2016 | 9.050 | 9.450 | 8.950 | 9.250 | 352,891 | +0.20(+2.21%) |
Nov 15, 2016 | 9.000 | 9.100 | 8.600 | 9.050 | 345,904 | +0.05(+0.56%) |
Nov 14, 2016 | 9.150 | 9.212 | 8.650 | 9.000 | 294,470 | +0.05(+0.56%) |
Nov 11, 2016 | 8.600 | 9.050 | 8.500 | 8.950 | 447,330 | +0.30(+3.47%) |
Nov 10, 2016 | 8.450 | 8.700 | 8.300 | 8.650 | 563,288 | +0.20(+2.37%) |
Nov 09, 2016 | 7.000 | 8.450 | 6.900 | 8.450 | 541,063 | +1.30(+18.18%) |
Nov 08, 2016 | 7.350 | 7.400 | 6.850 | 7.150 | 347,442 | -0.10(-1.38%) |
Nov 07, 2016 | 6.900 | 7.350 | 6.750 | 7.250 | 505,618 | +0.60(+9.02%) |
Nov 04, 2016 | 6.750 | 7.000 | 6.500 | 6.650 | 363,901 | -0.10(-1.48%) |
Nov 03, 2016 | 7.700 | 7.700 | 6.750 | 6.750 | 507,507 | -0.50(-6.90%) |
Nov 02, 2016 | 6.850 | 7.600 | 6.400 | 7.250 | 1,377,140 | +1.30(+21.85%) |
Nov 01, 2016 | 6.150 | 6.250 | 5.950 | 5.950 | 449,074 | -0.10(-1.65%) |
Oct 31, 2016 | 6.050 | 6.250 | 5.950 | 6.050 | 273,861 | -0.07(-1.14%) |
Oct 28, 2016 | 6.190 | 6.520 | 6.080 | 6.120 | 266,754 | -0.07(-1.13%) |
Oct 27, 2016 | 6.440 | 6.560 | 6.170 | 6.190 | 186,794 | -0.20(-3.13%) |
Oct 26, 2016 | 6.540 | 6.700 | 6.370 | 6.390 | 207,243 | -0.23(-3.47%) |
Oct 25, 2016 | 6.910 | 6.960 | 6.550 | 6.620 | 237,982 | -0.31(-4.47%) |
Oct 24, 2016 | 6.830 | 6.990 | 6.800 | 6.930 | 160,887 | +0.09(+1.32%) |
Oct 21, 2016 | 6.850 | 6.970 | 6.790 | 6.840 | 183,368 | -0.09(-1.30%) |
Oct 20, 2016 | 6.930 | 7.000 | 6.790 | 6.930 | 202,033 | +0.01(+0.14%) |
Oct 19, 2016 | 7.020 | 7.100 | 6.820 | 6.920 | 300,208 | -0.16(-2.26%) |
Oct 18, 2016 | 7.350 | 7.660 | 7.030 | 7.080 | 344,678 | -0.24(-3.28%) |
Oct 17, 2016 | 7.350 | 7.553 | 7.070 | 7.320 | 191,850 | -0.01(-0.14%) |
Oct 14, 2016 | 7.690 | 7.720 | 7.210 | 7.330 | 388,833 | -0.31(-4.06%) |
Oct 13, 2016 | 7.980 | 8.110 | 7.600 | 7.640 | 248,226 | -0.38(-4.74%) |
Oct 12, 2016 | 8.290 | 8.397 | 8.010 | 8.020 | 185,531 | -0.23(-2.79%) |
Oct 11, 2016 | 8.460 | 8.550 | 8.180 | 8.250 | 158,569 | -0.25(-2.94%) |
Oct 10, 2016 | 8.450 | 8.660 | 8.390 | 8.500 | 153,230 | +0.10(+1.19%) |
Oct 07, 2016 | 8.640 | 8.640 | 8.320 | 8.400 | 149,475 | -0.26(-3.00%) |
Oct 06, 2016 | 8.720 | 8.930 | 8.610 | 8.660 | 115,937 | -0.10(-1.14%) |
Oct 05, 2016 | 8.330 | 8.880 | 8.270 | 8.760 | 224,457 | +0.45(+5.42%) |
Oct 04, 2016 | 8.640 | 8.758 | 8.270 | 8.310 | 199,294 | -0.30(-3.48%) |
Oct 03, 2016 | 8.510 | 8.610 | 8.320 | 8.610 | 128,414 | +0.07(+0.82%) |
Sep 30, 2016 | 8.610 | 8.710 | 8.410 | 8.540 | 298,426 | +0.01(+0.12%) |
Sep 29, 2016 | 9.030 | 9.120 | 8.510 | 8.530 | 223,954 | -0.48(-5.33%) |
Sep 28, 2016 | 8.910 | 9.080 | 8.780 | 9.010 | 163,892 | +0.09(+1.01%) |
Sep 27, 2016 | 8.710 | 8.940 | 8.630 | 8.920 | 198,764 | +0.17(+1.94%) |
Sep 26, 2016 | 9.100 | 9.180 | 8.680 | 8.750 | 173,683 | -0.38(-4.16%) |
Sep 23, 2016 | 9.230 | 9.350 | 9.050 | 9.130 | 155,075 | -0.09(-0.98%) |
Sep 22, 2016 | 8.840 | 9.290 | 8.840 | 9.220 | 310,539 | +0.41(+4.65%) |
Sep 21, 2016 | 8.760 | 8.939 | 8.550 | 8.810 | 129,333 | +0.05(+0.57%) |
Sep 20, 2016 | 8.900 | 8.900 | 8.640 | 8.760 | 114,202 | -0.11(-1.24%) |
Sep 19, 2016 | 8.810 | 8.950 | 8.550 | 8.870 | 263,802 | +0.11(+1.26%) |
Sep 16, 2016 | 8.350 | 8.859 | 8.340 | 8.760 | 496,811 | +0.43(+5.16%) |
Sep 15, 2016 | 8.100 | 8.330 | 8.000 | 8.330 | 195,568 | +0.26(+3.16%) |
Sep 14, 2016 | 8.200 | 8.330 | 8.070 | 8.075 | 335,296 | -0.12(-1.52%) |
Sep 13, 2016 | 8.600 | 8.620 | 8.170 | 8.200 | 454,893 | -0.42(-4.87%) |
Sep 12, 2016 | 8.670 | 9.040 | 8.500 | 8.620 | 1,212,114 | +0.53(+6.55%) |
Sep 09, 2016 | 8.460 | 8.600 | 8.080 | 8.090 | 262,938 | -0.42(-4.94%) |
Sep 08, 2016 | 7.950 | 8.670 | 7.950 | 8.510 | 499,201 | +0.55(+6.91%) |
Sep 07, 2016 | 8.080 | 8.140 | 7.900 | 7.960 | 449,166 | -0.08(-1.00%) |
Sep 06, 2016 | 8.100 | 8.110 | 7.830 | 8.040 | 237,148 | -0.01(-0.12%) |
Sep 02, 2016 | 7.840 | 8.050 | 8.050 | 8.050 | 317,900 | +0.30(+3.87%) |
Sep 01, 2016 | 7.810 | 7.980 | 7.580 | 7.750 | 450,163 | +0.07(+0.91%) |
Aug 31, 2016 | 7.730 | 7.740 | 7.450 | 7.680 | 204,179 | -0.07(-0.90%) |
Aug 30, 2016 | 7.740 | 7.800 | 7.570 | 7.750 | 152,615 | +0.05(+0.65%) |
Aug 29, 2016 | 7.820 | 7.820 | 7.540 | 7.700 | 197,138 | -0.12(-1.53%) |
Aug 26, 2016 | 7.820 | 7.990 | 7.720 | 7.820 | 209,272 | -0.02(-0.26%) |
Aug 25, 2016 | 7.770 | 7.850 | 7.720 | 7.840 | 147,857 | +0.08(+1.03%) |
Aug 24, 2016 | 7.930 | 7.990 | 7.695 | 7.760 | 230,371 | -0.15(-1.90%) |
Aug 23, 2016 | 7.980 | 8.050 | 7.880 | 7.910 | 157,960 | -0.07(-0.88%) |
Aug 22, 2016 | 8.010 | 8.010 | 7.810 | 7.980 | 216,074 | +0.00(+0.00%) |
Aug 19, 2016 | 8.020 | 8.110 | 7.910 | 7.980 | 139,445 | -0.04(-0.50%) |
Aug 18, 2016 | 7.790 | 8.140 | 7.710 | 8.020 | 258,691 | +0.26(+3.35%) |
Aug 17, 2016 | 7.820 | 7.835 | 7.670 | 7.760 | 151,297 | -0.02(-0.26%) |
Aug 16, 2016 | 7.990 | 8.020 | 7.710 | 7.780 | 203,486 | -0.19(-2.38%) |
Aug 15, 2016 | 7.880 | 8.148 | 7.830 | 7.970 | 288,108 | +0.07(+0.89%) |
Aug 12, 2016 | 7.490 | 7.970 | 7.490 | 7.900 | 273,857 | +0.36(+4.77%) |
Aug 11, 2016 | 7.560 | 7.590 | 7.400 | 7.540 | 358,244 | -0.10(-1.31%) |
Aug 10, 2016 | 7.860 | 7.902 | 7.580 | 7.640 | 250,333 | -0.15(-1.93%) |
Aug 09, 2016 | 7.500 | 7.849 | 7.500 | 7.790 | 280,298 | +0.21(+2.77%) |
Aug 08, 2016 | 7.730 | 7.840 | 7.550 | 7.580 | 372,896 | -0.18(-2.32%) |
Aug 05, 2016 | 7.740 | 7.829 | 7.700 | 7.760 | 221,152 | +0.06(+0.78%) |
Aug 04, 2016 | 7.700 | 7.877 | 7.650 | 7.700 | 202,411 | -0.01(-0.13%) |
Aug 03, 2016 | 7.760 | 8.040 | 7.700 | 7.710 | 309,771 | -0.12(-1.53%) |
Aug 02, 2016 | 7.940 | 8.280 | 7.600 | 7.830 | 397,414 | -0.09(-1.14%) |
Aug 01, 2016 | 7.700 | 8.640 | 7.510 | 7.920 | 1,002,989 | +0.40(+5.32%) |
Jul 29, 2016 | 8.260 | 8.300 | 7.300 | 7.520 | 1,211,302 | -0.57(-7.05%) |
Jul 28, 2016 | 11.25 | 11.27 | 8.080 | 8.090 | 2,304,321 | -3.35(-29.28%) |
Jul 27, 2016 | 11.69 | 11.93 | 11.39 | 11.44 | 299,200 | -0.17(-1.46%) |
Jul 26, 2016 | 11.91 | 11.91 | 11.34 | 11.61 | 431,143 | +0.03(+0.26%) |
Jul 25, 2016 | 12.09 | 12.09 | 11.57 | 11.58 | 186,217 | -0.42(-3.50%) |
Jul 22, 2016 | 11.87 | 12.04 | 11.78 | 12.00 | 275,576 | +0.05(+0.42%) |
Jul 21, 2016 | 11.91 | 12.09 | 11.84 | 11.95 | 288,976 | +0.06(+0.50%) |
Jul 20, 2016 | 11.54 | 11.99 | 11.51 | 11.89 | 291,632 | +0.32(+2.77%) |
Jul 19, 2016 | 11.87 | 11.90 | 11.32 | 11.57 | 163,803 | -0.30(-2.53%) |
Jul 18, 2016 | 11.49 | 12.10 | 11.42 | 11.87 | 580,782 | +0.30(+2.59%) |
Jul 15, 2016 | 11.89 | 11.89 | 11.40 | 11.57 | 218,123 | -0.21(-1.78%) |
Jul 14, 2016 | 12.11 | 12.30 | 11.61 | 11.78 | 412,701 | -0.18(-1.51%) |
Jul 13, 2016 | 12.25 | 12.25 | 11.73 | 11.96 | 339,489 | -0.24(-1.97%) |
Jul 12, 2016 | 11.70 | 12.49 | 11.46 | 12.20 | 329,135 | +0.48(+4.10%) |
Jul 11, 2016 | 11.82 | 11.88 | 11.62 | 11.72 | 170,563 | +0.06(+0.51%) |
Jul 08, 2016 | 10.92 | 11.77 | 10.88 | 11.66 | 301,163 | +0.78(+7.17%) |
Jul 07, 2016 | 10.93 | 11.22 | 10.64 | 10.88 | 274,418 | -0.13(-1.18%) |
Jul 05, 2016 | 12.00 | 12.08 | 10.97 | 11.01 | 347,634 | -1.19(-9.75%) |
Jul 01, 2016 | 11.67 | 12.20 | 12.20 | 12.20 | 351,700 | +0.53(+4.54%) |
Jun 30, 2016 | 11.32 | 11.78 | 11.30 | 11.67 | 299,782 | +0.27(+2.37%) |
Jun 29, 2016 | 11.28 | 11.47 | 10.94 | 11.40 | 289,181 | +0.40(+3.64%) |
Jun 28, 2016 | 10.50 | 11.09 | 10.30 | 11.00 | 394,156 | +0.72(+7.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 9.870 | 10.28 | 545,560 | -0.33(-3.11%) |
Jun 24, 2016 | 10.46 | 10.90 | 10.35 | 10.61 | 5,244,976 | -0.35(-3.19%) |
Jun 23, 2016 | 10.97 | 11.31 | 10.72 | 10.96 | 526,266 | +0.09(+0.83%) |
Jun 22, 2016 | 11.27 | 11.27 | 10.80 | 10.87 | 477,405 | -0.46(-4.06%) |
Jun 21, 2016 | 11.64 | 11.94 | 11.02 | 11.33 | 365,354 | -0.34(-2.91%) |
Jun 20, 2016 | 11.15 | 12.08 | 10.90 | 11.67 | 790,991 | +0.78(+7.16%) |
Jun 17, 2016 | 11.19 | 11.47 | 10.65 | 10.89 | 2,249,615 | -0.42(-3.71%) |
Jun 16, 2016 | 10.68 | 11.37 | 10.66 | 11.31 | 658,038 | +0.55(+5.11%) |
Jun 15, 2016 | 10.88 | 11.09 | 10.70 | 10.76 | 482,969 | -0.13(-1.19%) |
Jun 14, 2016 | 11.01 | 11.30 | 10.59 | 10.89 | 659,594 | -0.08(-0.73%) |
Jun 13, 2016 | 13.38 | 13.50 | 10.87 | 10.97 | 980,200 | -2.44(-18.20%) |
Jun 10, 2016 | 12.45 | 13.45 | 12.35 | 13.41 | 448,189 | +0.06(+0.45%) |
Jun 09, 2016 | 12.22 | 13.50 | 12.14 | 13.35 | 525,756 | +1.08(+8.80%) |
Jun 08, 2016 | 11.60 | 12.52 | 11.47 | 12.27 | 752,353 | +0.52(+4.43%) |
Jun 07, 2016 | 11.60 | 11.93 | 11.37 | 11.75 | 445,953 | -0.13(-1.09%) |
Jun 06, 2016 | 10.60 | 11.99 | 10.40 | 11.88 | 773,910 | +1.05(+9.70%) |
Jun 03, 2016 | 10.43 | 10.94 | 10.26 | 10.83 | 435,406 | -0.16(-1.46%) |
Jun 02, 2016 | 10.50 | 11.05 | 10.36 | 10.99 | 366,907 | +0.05(+0.50%) |