Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.790 | 9.902 | 9.790 | 9.865 | 17,336 | +0.04(+0.38%) |
Jan 30, 2017 | 9.902 | 9.902 | 9.715 | 9.827 | 11,583 | -0.07(-0.75%) |
Jan 27, 2017 | 9.902 | 9.921 | 9.902 | 9.902 | 16,419 | +0.04(+0.38%) |
Jan 26, 2017 | 9.865 | 9.940 | 9.827 | 9.865 | 6,109 | -0.07(-0.75%) |
Jan 25, 2017 | 9.790 | 9.977 | 9.790 | 9.940 | 12,853 | +0.04(+0.38%) |
Jan 24, 2017 | 9.827 | 9.977 | 9.827 | 9.902 | 11,813 | +0.07(+0.76%) |
Jan 23, 2017 | 9.753 | 9.827 | 9.678 | 9.827 | 11,852 | +0.04(+0.38%) |
Jan 20, 2017 | 9.790 | 9.902 | 9.641 | 9.790 | 10,194 | +0.00(+0.00%) |
Jan 19, 2017 | 9.790 | 9.865 | 9.790 | 9.790 | 4,249 | -0.04(-0.38%) |
Jan 18, 2017 | 9.977 | 9.977 | 9.678 | 9.827 | 11,914 | -0.04(-0.38%) |
Jan 17, 2017 | 9.790 | 9.940 | 9.641 | 9.865 | 15,465 | -0.34(-3.30%) |
Jan 13, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.861 | 9.977 | 9.790 | 9.902 | 11,083 | -0.07(-0.75%) |
Jan 11, 2017 | 9.827 | 9.977 | 9.827 | 9.977 | 13,570 | +0.07(+0.75%) |
Jan 10, 2017 | 9.678 | 9.902 | 9.678 | 9.902 | 6,837 | +0.19(+1.92%) |
Jan 09, 2017 | 9.865 | 9.865 | 9.715 | 9.715 | 6,255 | -0.22(-2.26%) |
Jan 06, 2017 | 10.13 | 10.13 | 9.603 | 9.940 | 20,178 | -0.11(-1.12%) |
Jan 05, 2017 | 10.05 | 10.13 | 9.902 | 10.05 | 7,850 | +0.04(+0.37%) |
Jan 04, 2017 | 9.902 | 10.09 | 9.865 | 10.01 | 17,151 | +0.19(+1.90%) |
Jan 03, 2017 | 9.865 | 9.940 | 9.771 | 9.827 | 22,802 | -0.04(-0.38%) |
Dec 30, 2016 | 9.865 | 9.865 | 9.865 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.16 | 10.20 | 10.01 | 10.01 | 19,796 | -0.07(-0.74%) |
Dec 28, 2016 | 10.09 | 10.16 | 10.05 | 10.09 | 20,439 | -0.04(-0.37%) |
Dec 27, 2016 | 10.16 | 10.16 | 10.05 | 10.13 | 7,855 | -0.11(-1.09%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.24 | 10.46 | 10.20 | 10.35 | 10,034 | +0.04(+0.36%) |
Dec 21, 2016 | 10.43 | 10.65 | 10.24 | 10.31 | 28,193 | -0.07(-0.72%) |
Dec 20, 2016 | 10.35 | 10.43 | 10.28 | 10.39 | 17,848 | +0.07(+0.72%) |
Dec 19, 2016 | 10.16 | 10.43 | 10.01 | 10.31 | 30,318 | +0.26(+2.60%) |
Dec 16, 2016 | 9.678 | 10.50 | 9.603 | 10.05 | 114,442 | +0.37(+3.86%) |
Dec 15, 2016 | 9.865 | 9.940 | 9.603 | 9.678 | 30,745 | +0.04(+0.39%) |
Dec 14, 2016 | 9.940 | 10.01 | 9.566 | 9.641 | 50,348 | -0.41(-4.09%) |
Dec 13, 2016 | 9.865 | 10.13 | 9.790 | 10.05 | 11,771 | +0.19(+1.89%) |
Dec 12, 2016 | 10.18 | 10.18 | 9.753 | 9.865 | 25,668 | -0.34(-3.30%) |
Dec 09, 2016 | 10.35 | 10.46 | 10.13 | 10.20 | 17,602 | -0.11(-1.09%) |
Dec 08, 2016 | 10.13 | 10.43 | 10.01 | 10.31 | 27,449 | +0.12(+1.17%) |
Dec 07, 2016 | 10.19 | 10.30 | 10.19 | 10.19 | 22,354 | +0.04(+0.37%) |
Dec 06, 2016 | 9.897 | 10.19 | 9.893 | 10.16 | 31,227 | +0.19(+1.86%) |
Dec 05, 2016 | 9.489 | 10.12 | 9.452 | 9.971 | 22,269 | +0.56(+5.91%) |
Dec 02, 2016 | 9.971 | 9.971 | 9.415 | 9.415 | 22,661 | -0.44(-4.51%) |
Dec 01, 2016 | 10.38 | 10.60 | 9.786 | 9.860 | 23,993 | -0.33(-3.27%) |
Nov 30, 2016 | 10.34 | 10.49 | 10.03 | 10.19 | 17,484 | -0.04(-0.36%) |
Nov 29, 2016 | 10.38 | 10.42 | 10.16 | 10.23 | 7,239 | -0.11(-1.08%) |
Nov 28, 2016 | 10.53 | 10.53 | 10.19 | 10.34 | 21,455 | -0.11(-1.06%) |
Nov 25, 2016 | 10.53 | 10.53 | 10.42 | 10.45 | 7,901 | -0.07(-0.70%) |
Nov 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.19(-1.73%) | |
Nov 22, 2016 | 10.38 | 10.79 | 9.804 | 10.71 | 35,451 | +0.33(+3.21%) |
Nov 21, 2016 | 10.30 | 10.56 | 9.971 | 10.38 | 49,492 | +0.00(+0.00%) |
Nov 18, 2016 | 10.16 | 10.42 | 9.860 | 10.38 | 25,315 | +0.26(+2.56%) |
Nov 17, 2016 | 10.23 | 10.23 | 8.974 | 10.12 | 18,159 | -0.11(-1.09%) |
Nov 16, 2016 | 10.12 | 10.30 | 9.489 | 10.23 | 14,459 | +0.11(+1.10%) |
Nov 15, 2016 | 9.860 | 10.34 | 9.860 | 10.12 | 30,779 | +0.19(+1.87%) |
Nov 14, 2016 | 9.564 | 9.934 | 9.304 | 9.934 | 19,070 | +0.44(+4.69%) |
Nov 11, 2016 | 9.415 | 9.638 | 8.896 | 9.489 | 69,998 | -0.07(-0.78%) |
Nov 10, 2016 | 8.970 | 9.601 | 8.933 | 9.564 | 29,749 | +0.48(+5.31%) |
Nov 09, 2016 | 9.008 | 9.156 | 8.406 | 9.082 | 36,824 | +0.11(+1.24%) |
Nov 08, 2016 | 9.045 | 9.082 | 8.933 | 8.970 | 23,576 | -0.11(-1.22%) |
Nov 07, 2016 | 9.193 | 9.193 | 9.008 | 9.082 | 19,086 | +0.07(+0.82%) |
Nov 04, 2016 | 9.156 | 9.286 | 8.859 | 9.008 | 44,326 | +0.07(+0.83%) |
Nov 03, 2016 | 9.119 | 9.119 | 8.933 | 8.933 | 26,493 | -0.15(-1.63%) |
Nov 02, 2016 | 8.748 | 9.341 | 8.414 | 9.082 | 30,832 | -0.11(-1.21%) |
Nov 01, 2016 | 9.119 | 9.267 | 8.377 | 9.193 | 24,654 | +0.19(+2.06%) |
Oct 31, 2016 | 9.119 | 9.230 | 8.933 | 9.008 | 23,614 | -0.11(-1.22%) |
Oct 28, 2016 | 9.489 | 9.489 | 8.896 | 9.119 | 39,872 | -0.30(-3.15%) |
Oct 27, 2016 | 9.193 | 9.686 | 9.193 | 9.415 | 26,357 | +0.33(+3.67%) |
Oct 26, 2016 | 9.082 | 9.193 | 9.045 | 9.082 | 9,461 | -0.07(-0.81%) |
Oct 25, 2016 | 9.230 | 9.230 | 9.057 | 9.156 | 5,561 | +0.00(+0.00%) |
Oct 24, 2016 | 9.193 | 9.230 | 8.937 | 9.156 | 4,572 | +0.00(+0.00%) |
Oct 21, 2016 | 8.933 | 9.156 | 8.933 | 9.156 | 3,354 | +0.11(+1.23%) |
Oct 20, 2016 | 9.119 | 9.119 | 8.933 | 9.045 | 3,605 | -0.07(-0.81%) |
Oct 19, 2016 | 9.008 | 9.193 | 9.008 | 9.119 | 8,191 | +0.00(+0.00%) |
Oct 18, 2016 | 9.193 | 9.193 | 9.045 | 9.119 | 5,672 | +0.04(+0.41%) |
Oct 17, 2016 | 9.007 | 9.100 | 9.007 | 9.082 | 3,277 | +0.04(+0.41%) |
Oct 14, 2016 | 9.078 | 9.119 | 8.900 | 9.045 | 9,769 | -0.04(-0.41%) |
Oct 13, 2016 | 8.887 | 9.156 | 8.822 | 9.082 | 17,322 | +0.00(+0.00%) |
Oct 12, 2016 | 9.045 | 9.156 | 9.045 | 9.082 | 4,548 | +0.11(+1.24%) |
Oct 11, 2016 | 9.045 | 9.045 | 8.933 | 8.970 | 10,889 | -0.15(-1.63%) |
Oct 10, 2016 | 9.082 | 9.156 | 9.045 | 9.119 | 35,417 | +0.04(+0.49%) |
Oct 07, 2016 | 9.300 | 9.300 | 9.045 | 9.074 | 8,151 | -0.06(-0.65%) |
Oct 06, 2016 | 9.111 | 9.163 | 8.652 | 9.134 | 16,612 | -0.02(-0.24%) |
Oct 05, 2016 | 9.045 | 9.237 | 9.015 | 9.156 | 69,726 | -0.02(-0.24%) |
Oct 04, 2016 | 9.134 | 9.252 | 9.111 | 9.178 | 9,630 | -0.26(-2.75%) |
Oct 03, 2016 | 9.356 | 9.467 | 9.356 | 9.437 | 7,359 | -0.02(-0.24%) |
Sep 30, 2016 | 9.437 | 9.482 | 9.185 | 9.460 | 12,367 | -0.01(-0.08%) |
Sep 29, 2016 | 9.171 | 9.549 | 9.163 | 9.467 | 12,717 | +0.04(+0.39%) |
Sep 28, 2016 | 9.482 | 9.489 | 9.289 | 9.430 | 15,649 | +0.04(+0.39%) |
Sep 27, 2016 | 9.252 | 9.445 | 9.171 | 9.393 | 20,761 | +0.01(+0.08%) |
Sep 26, 2016 | 9.475 | 9.519 | 9.363 | 9.386 | 12,768 | -0.09(-0.94%) |
Sep 23, 2016 | 9.349 | 9.489 | 9.293 | 9.475 | 13,214 | +0.11(+1.19%) |
Sep 22, 2016 | 9.282 | 9.460 | 9.200 | 9.363 | 7,963 | +0.08(+0.88%) |
Sep 21, 2016 | 9.489 | 9.489 | 9.128 | 9.282 | 8,506 | -0.15(-1.57%) |
Sep 20, 2016 | 9.489 | 9.489 | 9.334 | 9.430 | 4,541 | -0.04(-0.47%) |
Sep 19, 2016 | 9.185 | 9.489 | 9.185 | 9.475 | 11,091 | +0.26(+2.82%) |
Sep 16, 2016 | 8.993 | 9.267 | 8.725 | 9.215 | 36,777 | +0.27(+3.07%) |
Sep 15, 2016 | 9.000 | 9.000 | 8.629 | 8.941 | 14,505 | -0.04(-0.50%) |
Sep 14, 2016 | 8.815 | 9.185 | 8.815 | 8.985 | 4,574 | -0.04(-0.41%) |
Sep 13, 2016 | 8.947 | 9.082 | 8.904 | 9.022 | 14,008 | -0.05(-0.57%) |
Sep 12, 2016 | 8.904 | 9.111 | 8.807 | 9.074 | 12,706 | +0.17(+1.92%) |
Sep 09, 2016 | 9.274 | 9.274 | 8.837 | 8.904 | 22,060 | -0.37(-4.00%) |
Sep 08, 2016 | 9.408 | 9.415 | 9.260 | 9.274 | 11,729 | -0.12(-1.26%) |
Sep 07, 2016 | 9.180 | 9.540 | 9.158 | 9.393 | 15,238 | +0.29(+3.15%) |
Sep 06, 2016 | 9.033 | 9.158 | 8.967 | 9.106 | 5,597 | +0.04(+0.41%) |
Sep 02, 2016 | 9.187 | 9.070 | 9.070 | 9.070 | 4,217 | -0.08(-0.88%) |
Sep 01, 2016 | 8.850 | 9.165 | 8.739 | 9.150 | 19,612 | +0.24(+2.64%) |
Aug 31, 2016 | 8.871 | 8.967 | 8.871 | 8.915 | 29,858 | -0.01(-0.16%) |
Aug 30, 2016 | 9.048 | 9.048 | 8.928 | 8.930 | 7,596 | +0.03(+0.33%) |
Aug 29, 2016 | 9.048 | 9.100 | 8.864 | 8.901 | 8,808 | +0.01(+0.08%) |
Aug 26, 2016 | 8.820 | 9.297 | 8.820 | 8.893 | 11,845 | -0.14(-1.55%) |
Aug 25, 2016 | 9.048 | 9.283 | 8.915 | 9.033 | 11,845 | -0.01(-0.08%) |
Aug 24, 2016 | 9.231 | 9.231 | 8.967 | 9.040 | 17,361 | -0.18(-1.91%) |
Aug 23, 2016 | 9.055 | 9.414 | 8.871 | 9.217 | 20,610 | +0.22(+2.45%) |
Aug 22, 2016 | 8.945 | 9.018 | 8.915 | 8.996 | 12,403 | +0.01(+0.16%) |
Aug 19, 2016 | 8.937 | 9.173 | 8.908 | 8.981 | 36,139 | +0.06(+0.66%) |
Aug 18, 2016 | 8.335 | 9.018 | 8.335 | 8.923 | 19,268 | +0.54(+6.40%) |
Aug 17, 2016 | 8.423 | 8.445 | 8.283 | 8.386 | 33,500 | -0.07(-0.78%) |
Aug 16, 2016 | 8.371 | 8.585 | 8.202 | 8.452 | 20,323 | +0.03(+0.35%) |
Aug 15, 2016 | 8.246 | 8.529 | 8.195 | 8.423 | 9,758 | +0.01(+0.09%) |
Aug 12, 2016 | 8.379 | 8.489 | 8.298 | 8.415 | 10,473 | -0.10(-1.21%) |
Aug 11, 2016 | 8.702 | 8.702 | 8.452 | 8.518 | 12,408 | -0.12(-1.45%) |
Aug 10, 2016 | 8.474 | 8.661 | 8.474 | 8.643 | 16,518 | +0.00(+0.00%) |
Aug 09, 2016 | 8.430 | 8.651 | 8.335 | 8.643 | 25,271 | +0.20(+2.35%) |
Aug 08, 2016 | 8.320 | 8.452 | 8.320 | 8.445 | 11,415 | +0.17(+2.04%) |
Aug 05, 2016 | 8.144 | 8.313 | 8.099 | 8.276 | 18,016 | +0.18(+2.27%) |
Aug 04, 2016 | 7.923 | 8.107 | 7.807 | 8.092 | 14,793 | +0.17(+2.13%) |
Aug 03, 2016 | 7.908 | 7.945 | 7.732 | 7.923 | 8,672 | +0.04(+0.56%) |
Aug 02, 2016 | 7.864 | 7.930 | 7.864 | 7.879 | 9,660 | +0.01(+0.09%) |
Aug 01, 2016 | 7.952 | 7.952 | 7.651 | 7.872 | 8,321 | -0.01(-0.19%) |
Jul 29, 2016 | 7.423 | 7.901 | 7.423 | 7.886 | 21,234 | +0.15(+1.90%) |
Jul 28, 2016 | 7.357 | 8.092 | 7.342 | 7.739 | 6,921 | +0.00(+0.00%) |
Jul 27, 2016 | 7.725 | 7.754 | 7.622 | 7.739 | 12,581 | -0.01(-0.09%) |
Jul 26, 2016 | 7.658 | 7.754 | 7.328 | 7.747 | 20,894 | +0.07(+0.86%) |
Jul 25, 2016 | 7.776 | 7.776 | 7.658 | 7.681 | 10,594 | -0.10(-1.23%) |
Jul 22, 2016 | 7.930 | 7.930 | 7.732 | 7.776 | 3,332 | -0.18(-2.22%) |
Jul 21, 2016 | 8.011 | 8.070 | 7.901 | 7.952 | 5,269 | -0.05(-0.64%) |
Jul 20, 2016 | 8.019 | 8.142 | 7.982 | 8.004 | 9,739 | +0.02(+0.28%) |
Jul 19, 2016 | 7.989 | 8.114 | 7.938 | 7.982 | 9,692 | +0.00(+0.00%) |
Jul 18, 2016 | 8.019 | 8.033 | 7.901 | 7.982 | 13,853 | +0.00(+0.00%) |
Jul 15, 2016 | 8.210 | 8.210 | 7.541 | 7.982 | 38,251 | -0.16(-1.99%) |
Jul 14, 2016 | 7.879 | 8.224 | 7.879 | 8.144 | 16,371 | +0.30(+3.84%) |
Jul 13, 2016 | 7.387 | 7.894 | 7.357 | 7.842 | 30,810 | +0.45(+6.06%) |
Jul 12, 2016 | 7.247 | 7.438 | 7.240 | 7.394 | 42,716 | +0.18(+2.44%) |
Jul 11, 2016 | 7.203 | 7.276 | 7.195 | 7.217 | 47,300 | +0.01(+0.20%) |
Jul 08, 2016 | 7.203 | 7.195 | 7.181 | 7.203 | 47,979 | +0.01(+0.10%) |
Jul 07, 2016 | 7.276 | 7.291 | 7.166 | 7.195 | 30,171 | -0.13(-1.81%) |
Jul 05, 2016 | 7.350 | 7.423 | 7.328 | 7.328 | 24,400 | -0.13(-1.77%) |
Jul 01, 2016 | 7.328 | 7.460 | 7.460 | 7.460 | 27,211 | -0.07(-0.88%) |
Jun 30, 2016 | 7.534 | 7.570 | 7.445 | 7.526 | 26,131 | +0.00(+0.00%) |
Jun 29, 2016 | 7.534 | 7.534 | 7.460 | 7.526 | 24,848 | +0.01(+0.10%) |
Jun 28, 2016 | 7.342 | 7.541 | 7.313 | 7.519 | 67,308 | +0.21(+2.92%) |
Jun 27, 2016 | 7.254 | 7.350 | 7.129 | 7.306 | 67,653 | +0.10(+1.43%) |
Jun 24, 2016 | 7.262 | 7.475 | 7.129 | 7.203 | 256,299 | -0.33(-4.39%) |
Jun 23, 2016 | 7.320 | 7.570 | 7.320 | 7.534 | 25,242 | +0.17(+2.30%) |
Jun 22, 2016 | 7.420 | 7.534 | 7.364 | 7.364 | 10,622 | -0.08(-1.09%) |
Jun 21, 2016 | 8.033 | 8.033 | 7.387 | 7.445 | 14,714 | -0.05(-0.69%) |
Jun 20, 2016 | 7.364 | 7.534 | 7.364 | 7.497 | 14,799 | +0.16(+2.20%) |
Jun 17, 2016 | 7.372 | 7.534 | 7.330 | 7.335 | 60,313 | -0.01(-0.20%) |
Jun 16, 2016 | 7.357 | 8.077 | 7.320 | 7.350 | 11,948 | -0.11(-1.48%) |
Jun 15, 2016 | 7.511 | 7.534 | 7.409 | 7.460 | 17,912 | -0.01(-0.20%) |
Jun 14, 2016 | 7.548 | 7.578 | 7.254 | 7.475 | 27,969 | +0.04(+0.59%) |
Jun 13, 2016 | 7.541 | 7.828 | 7.416 | 7.431 | 34,735 | -0.08(-1.08%) |
Jun 10, 2016 | 7.519 | 7.754 | 7.467 | 7.511 | 24,855 | -0.20(-2.57%) |
Jun 09, 2016 | 7.592 | 7.820 | 7.557 | 7.710 | 24,321 | +0.08(+1.06%) |
Jun 08, 2016 | 7.504 | 7.688 | 7.416 | 7.629 | 31,151 | +0.15(+1.96%) |
Jun 07, 2016 | 7.613 | 7.686 | 7.417 | 7.482 | 24,642 | -0.14(-1.81%) |
Jun 06, 2016 | 7.926 | 7.926 | 7.598 | 7.620 | 33,020 | -0.15(-1.87%) |
Jun 03, 2016 | 7.838 | 7.846 | 7.729 | 7.766 | 26,127 | -0.08(-1.02%) |
Jun 02, 2016 | 8.158 | 8.158 | 7.795 | 7.846 | 19,060 | -0.27(-3.32%) |
Jun 01, 2016 | 8.224 | 8.246 | 8.093 | 8.115 | 32,766 | -0.15(-1.85%) |
May 31, 2016 | 8.231 | 8.318 | 8.086 | 8.267 | 16,382 | +0.04(+0.44%) |
May 27, 2016 | 8.282 | 8.231 | 8.231 | 8.231 | 14,165 | -0.01(-0.18%) |
May 26, 2016 | 8.246 | 8.355 | 8.216 | 8.246 | 8,374 | -0.02(-0.26%) |
May 25, 2016 | 8.402 | 8.420 | 8.155 | 8.267 | 12,519 | -0.07(-0.79%) |
May 24, 2016 | 7.998 | 8.347 | 7.962 | 8.333 | 22,598 | +0.37(+4.66%) |
May 23, 2016 | 7.780 | 7.998 | 7.722 | 7.962 | 7,700 | +0.20(+2.53%) |
May 20, 2016 | 7.606 | 7.780 | 7.598 | 7.766 | 15,819 | +0.21(+2.79%) |
May 19, 2016 | 7.497 | 7.620 | 7.453 | 7.555 | 22,341 | +0.02(+0.29%) |
May 18, 2016 | 7.555 | 7.707 | 7.526 | 7.533 | 13,204 | -0.07(-0.96%) |
May 17, 2016 | 7.751 | 7.751 | 7.460 | 7.606 | 34,479 | -0.12(-1.51%) |
May 16, 2016 | 7.715 | 7.787 | 7.678 | 7.722 | 11,370 | +0.07(+0.95%) |
May 13, 2016 | 7.627 | 7.658 | 7.606 | 7.649 | 15,122 | -0.02(-0.28%) |
May 12, 2016 | 7.766 | 7.766 | 7.671 | 7.671 | 31,832 | -0.09(-1.12%) |
May 11, 2016 | 7.748 | 7.817 | 7.707 | 7.758 | 13,706 | +0.01(+0.09%) |
May 10, 2016 | 7.853 | 7.897 | 7.598 | 7.751 | 25,954 | -0.10(-1.30%) |
May 09, 2016 | 7.838 | 7.947 | 7.838 | 7.853 | 7,412 | +0.02(+0.28%) |
May 06, 2016 | 8.035 | 8.202 | 7.787 | 7.831 | 81,396 | -0.16(-2.00%) |
May 05, 2016 | 8.060 | 8.224 | 7.984 | 7.991 | 14,704 | -0.18(-2.22%) |
May 04, 2016 | 8.435 | 8.435 | 8.144 | 8.173 | 21,162 | -0.28(-3.35%) |
May 03, 2016 | 8.624 | 8.624 | 8.391 | 8.456 | 13,547 | -0.22(-2.51%) |
May 02, 2016 | 8.725 | 8.725 | 8.616 | 8.675 | 15,572 | +0.00(+0.00%) |
Apr 29, 2016 | 8.544 | 8.704 | 8.529 | 8.675 | 15,301 | +0.13(+1.53%) |
Apr 28, 2016 | 8.743 | 8.743 | 8.544 | 8.544 | 12,670 | -0.17(-2.00%) |
Apr 27, 2016 | 8.653 | 8.850 | 8.374 | 8.718 | 27,167 | +0.07(+0.76%) |
Apr 26, 2016 | 8.246 | 8.660 | 8.238 | 8.653 | 22,816 | +0.43(+5.22%) |
Apr 25, 2016 | 8.086 | 8.282 | 8.071 | 8.224 | 10,361 | +0.11(+1.34%) |
Apr 22, 2016 | 8.035 | 8.144 | 7.998 | 8.115 | 27,438 | +0.12(+1.45%) |
Apr 21, 2016 | 8.064 | 8.064 | 7.998 | 7.998 | 23,103 | +0.00(+0.00%) |
Apr 20, 2016 | 7.977 | 8.157 | 7.962 | 7.998 | 17,470 | +0.01(+0.18%) |
Apr 19, 2016 | 7.933 | 7.998 | 7.933 | 7.984 | 6,040 | +0.06(+0.73%) |
Apr 18, 2016 | 7.889 | 7.998 | 7.831 | 7.926 | 31,994 | -0.01(-0.09%) |
Apr 15, 2016 | 8.020 | 8.136 | 7.831 | 7.933 | 19,211 | -0.11(-1.36%) |
Apr 14, 2016 | 8.209 | 8.653 | 7.875 | 8.042 | 32,581 | -0.07(-0.90%) |
Apr 13, 2016 | 8.027 | 8.166 | 7.897 | 8.115 | 45,113 | +0.15(+1.82%) |
Apr 12, 2016 | 7.867 | 8.195 | 7.831 | 7.969 | 32,066 | +0.01(+0.09%) |
Apr 11, 2016 | 8.027 | 8.231 | 7.918 | 7.962 | 20,860 | -0.01(-0.09%) |
Apr 08, 2016 | 8.027 | 8.164 | 7.933 | 7.969 | 15,327 | +0.03(+0.37%) |
Apr 07, 2016 | 8.093 | 8.304 | 7.904 | 7.940 | 29,611 | -0.22(-2.67%) |
Apr 06, 2016 | 8.151 | 8.485 | 7.998 | 8.158 | 32,015 | +0.01(+0.09%) |
Apr 05, 2016 | 7.933 | 8.540 | 7.817 | 8.151 | 69,123 | +0.12(+1.45%) |
Apr 04, 2016 | 8.515 | 8.624 | 7.926 | 8.035 | 30,784 | -0.48(-5.64%) |
Apr 01, 2016 | 8.522 | 8.544 | 8.485 | 8.515 | 14,476 | -0.04(-0.51%) |
Mar 31, 2016 | 8.602 | 8.725 | 8.485 | 8.558 | 20,678 | -0.10(-1.18%) |
Mar 30, 2016 | 8.784 | 8.784 | 8.580 | 8.660 | 10,545 | -0.07(-0.75%) |
Mar 29, 2016 | 8.682 | 8.973 | 8.451 | 8.725 | 32,791 | +0.07(+0.84%) |
Mar 28, 2016 | 8.718 | 8.725 | 8.435 | 8.653 | 12,025 | -0.05(-0.58%) |
Mar 24, 2016 | 8.805 | 8.704 | 8.704 | 8.704 | 13,477 | -0.09(-1.07%) |
Mar 23, 2016 | 9.147 | 9.147 | 8.762 | 8.798 | 18,020 | -0.38(-4.12%) |
Mar 22, 2016 | 9.184 | 9.271 | 9.096 | 9.176 | 4,398 | -0.09(-0.94%) |
Mar 21, 2016 | 9.213 | 9.314 | 9.205 | 9.264 | 32,458 | +0.10(+1.11%) |
Mar 18, 2016 | 9.140 | 9.285 | 8.849 | 9.162 | 62,410 | +0.10(+1.12%) |
Mar 17, 2016 | 9.154 | 9.154 | 8.864 | 9.060 | 12,080 | -0.09(-0.95%) |
Mar 16, 2016 | 9.256 | 9.413 | 9.074 | 9.147 | 16,012 | +0.01(+0.16%) |
Mar 15, 2016 | 9.474 | 9.525 | 9.082 | 9.133 | 14,741 | -0.12(-1.34%) |
Mar 14, 2016 | 9.293 | 9.645 | 9.104 | 9.256 | 20,599 | -0.12(-1.32%) |
Mar 11, 2016 | 9.373 | 9.416 | 9.140 | 9.380 | 34,543 | +0.01(+0.16%) |
Mar 10, 2016 | 9.074 | 9.453 | 8.813 | 9.365 | 52,835 | +0.07(+0.78%) |
Mar 09, 2016 | 9.768 | 9.768 | 9.156 | 9.293 | 25,499 | -0.36(-3.73%) |
Mar 08, 2016 | 9.884 | 9.884 | 9.588 | 9.653 | 25,887 | -0.22(-2.19%) |
Mar 07, 2016 | 9.631 | 9.963 | 9.631 | 9.869 | 24,276 | +0.28(+2.93%) |
Mar 04, 2016 | 9.804 | 9.833 | 9.559 | 9.588 | 15,878 | -0.11(-1.12%) |
Mar 03, 2016 | 9.401 | 9.732 | 9.401 | 9.696 | 18,667 | +0.25(+2.67%) |
Mar 02, 2016 | 9.293 | 9.451 | 9.293 | 9.444 | 20,451 | +0.02(+0.23%) |
Mar 01, 2016 | 9.325 | 9.480 | 9.112 | 9.422 | 29,038 | +0.34(+3.73%) |
Feb 29, 2016 | 9.084 | 9.148 | 9.033 | 9.084 | 21,654 | +0.06(+0.72%) |
Feb 26, 2016 | 9.055 | 9.069 | 9.011 | 9.019 | 13,398 | +0.06(+0.64%) |
Feb 25, 2016 | 8.939 | 9.026 | 8.939 | 8.961 | 12,994 | +0.07(+0.81%) |
Feb 24, 2016 | 8.831 | 8.968 | 8.831 | 8.889 | 6,636 | +0.05(+0.57%) |
Feb 23, 2016 | 9.199 | 9.253 | 8.702 | 8.838 | 18,407 | +0.00(+0.00%) |
Feb 22, 2016 | 8.824 | 8.942 | 8.723 | 8.838 | 19,272 | +0.10(+1.16%) |
Feb 19, 2016 | 8.694 | 9.639 | 8.680 | 8.737 | 68,109 | +0.07(+0.83%) |
Feb 18, 2016 | 8.420 | 8.673 | 8.420 | 8.665 | 10,228 | +0.26(+3.09%) |
Feb 17, 2016 | 8.572 | 8.579 | 8.355 | 8.406 | 22,705 | +0.08(+0.95%) |
Feb 16, 2016 | 8.045 | 8.355 | 7.916 | 8.327 | 24,109 | +0.35(+4.34%) |
Feb 12, 2016 | 8.017 | 7.981 | 7.981 | 7.981 | 7,213 | +0.02(+0.27%) |
Feb 11, 2016 | 8.060 | 8.060 | 7.880 | 7.959 | 19,249 | -0.17(-2.13%) |
Feb 10, 2016 | 8.384 | 8.420 | 8.118 | 8.132 | 16,050 | -0.02(-0.27%) |
Feb 09, 2016 | 8.276 | 8.572 | 7.909 | 8.154 | 15,695 | -0.24(-2.84%) |
Feb 08, 2016 | 8.110 | 8.455 | 7.894 | 8.391 | 20,003 | +0.25(+3.01%) |
Feb 05, 2016 | 8.687 | 8.716 | 8.146 | 8.146 | 39,223 | -0.59(-6.77%) |
Feb 04, 2016 | 8.507 | 8.781 | 8.413 | 8.737 | 24,441 | +0.01(+0.17%) |
Feb 03, 2016 | 8.673 | 8.871 | 8.500 | 8.723 | 21,425 | +0.08(+0.92%) |
Feb 02, 2016 | 8.911 | 9.091 | 8.363 | 8.644 | 27,365 | -0.37(-4.16%) |