Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.660 | 8.820 | 8.660 | 8.680 | 7,172 | -0.05(-0.63%) |
Apr 27, 2017 | 8.700 | 8.750 | 8.644 | 8.735 | 8,646 | +0.08(+0.98%) |
Apr 26, 2017 | 8.650 | 8.650 | 8.560 | 8.650 | 6,096 | -0.06(-0.69%) |
Apr 25, 2017 | 8.580 | 8.710 | 8.480 | 8.710 | 3,829 | +0.20(+2.35%) |
Apr 24, 2017 | 8.535 | 8.570 | 8.430 | 8.510 | 19,297 | -0.01(-0.12%) |
Apr 21, 2017 | 8.370 | 8.590 | 8.370 | 8.520 | 4,415 | +0.09(+1.07%) |
Apr 20, 2017 | 8.490 | 8.650 | 8.350 | 8.430 | 6,973 | -0.13(-1.52%) |
Apr 19, 2017 | 8.600 | 8.600 | 8.510 | 8.560 | 15,702 | -0.03(-0.37%) |
Apr 18, 2017 | 8.400 | 8.680 | 8.400 | 8.592 | 25,623 | +0.09(+1.08%) |
Apr 17, 2017 | 8.340 | 8.576 | 8.340 | 8.500 | 12,970 | +0.15(+1.86%) |
Apr 13, 2017 | 8.430 | 8.430 | 8.220 | 8.345 | 5,130 | -0.05(-0.65%) |
Apr 12, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 40,062 | +0.06(+0.72%) |
Apr 11, 2017 | 8.340 | 8.390 | 8.190 | 8.340 | 37,960 | +0.13(+1.65%) |
Apr 10, 2017 | 8.155 | 8.220 | 8.150 | 8.205 | 38,510 | +0.03(+0.31%) |
Apr 07, 2017 | 8.100 | 8.180 | 8.090 | 8.180 | 10,342 | +0.08(+0.99%) |
Apr 06, 2017 | 8.080 | 8.130 | 8.040 | 8.100 | 16,721 | +0.16(+2.02%) |
Apr 05, 2017 | 7.900 | 7.960 | 7.900 | 7.940 | 23,907 | +0.12(+1.53%) |
Apr 04, 2017 | 7.700 | 7.820 | 7.690 | 7.820 | 13,584 | +0.07(+0.90%) |
Apr 03, 2017 | 7.690 | 7.750 | 7.690 | 7.750 | 39,973 | +0.01(+0.13%) |
Mar 31, 2017 | 7.700 | 7.860 | 7.690 | 7.740 | 18,956 | +0.10(+1.31%) |
Mar 30, 2017 | 7.549 | 7.640 | 7.480 | 7.640 | 17,742 | -0.06(-0.78%) |
Mar 29, 2017 | 7.630 | 7.710 | 7.500 | 7.700 | 19,211 | +0.03(+0.39%) |
Mar 28, 2017 | 7.700 | 7.700 | 7.650 | 7.670 | 10,787 | -0.11(-1.41%) |
Mar 27, 2017 | 7.780 | 7.780 | 7.640 | 7.780 | 35,643 | +0.09(+1.17%) |
Mar 24, 2017 | 7.570 | 7.760 | 7.570 | 7.690 | 17,534 | -0.07(-0.86%) |
Mar 23, 2017 | 7.750 | 7.770 | 7.660 | 7.757 | 27,348 | +0.07(+0.87%) |
Mar 22, 2017 | 7.700 | 7.740 | 7.590 | 7.690 | 14,404 | -0.07(-0.90%) |
Mar 21, 2017 | 7.710 | 7.820 | 7.710 | 7.760 | 15,497 | +0.02(+0.26%) |
Mar 20, 2017 | 7.780 | 7.780 | 7.700 | 7.740 | 28,578 | -0.01(-0.19%) |
Mar 17, 2017 | 7.655 | 7.770 | 7.580 | 7.755 | 28,824 | +0.11(+1.44%) |
Mar 16, 2017 | 7.620 | 7.680 | 7.620 | 7.645 | 40,508 | +0.10(+1.39%) |
Mar 15, 2017 | 7.500 | 7.620 | 7.500 | 7.540 | 28,692 | +0.03(+0.40%) |
Mar 14, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 39,936 | -0.15(-1.89%) |
Mar 13, 2017 | 7.640 | 7.655 | 7.530 | 7.655 | 43,956 | +0.04(+0.46%) |
Mar 10, 2017 | 7.660 | 7.750 | 7.620 | 19,864 | -0.13(-1.68%) | |
Mar 09, 2017 | 7.700 | 7.750 | 7.610 | 7.750 | 75,953 | +0.09(+1.17%) |
Mar 08, 2017 | 7.600 | 7.690 | 7.600 | 7.660 | 27,444 | +0.00(+0.07%) |
Mar 07, 2017 | 7.700 | 7.760 | 7.570 | 7.655 | 18,977 | -0.14(-1.86%) |
Mar 06, 2017 | 7.720 | 7.810 | 7.720 | 7.800 | 19,346 | +0.03(+0.39%) |
Mar 03, 2017 | 7.680 | 7.820 | 7.650 | 7.770 | 11,573 | +0.01(+0.13%) |
Mar 02, 2017 | 7.720 | 7.760 | 7.690 | 7.760 | 25,794 | +0.02(+0.26%) |
Mar 01, 2017 | 7.790 | 7.840 | 7.660 | 7.740 | 207,590 | -0.04(-0.58%) |
Feb 28, 2017 | 7.840 | 7.840 | 7.760 | 7.785 | 14,674 | +0.09(+1.17%) |
Feb 27, 2017 | 7.680 | 7.730 | 7.680 | 7.695 | 8,028 | -0.05(-0.71%) |
Feb 24, 2017 | 7.820 | 7.820 | 7.710 | 7.750 | 24,492 | -0.08(-1.08%) |
Feb 23, 2017 | 7.850 | 7.880 | 7.820 | 7.835 | 34,831 | +0.07(+0.84%) |
Feb 22, 2017 | 7.740 | 7.790 | 7.710 | 7.770 | 24,257 | +0.00(+0.00%) |
Feb 21, 2017 | 7.700 | 7.770 | 7.660 | 7.770 | 15,929 | +0.06(+0.78%) |
Feb 17, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.77%) | |
Feb 16, 2017 | 7.715 | 7.790 | 7.700 | 7.770 | 22,335 | +0.01(+0.13%) |
Feb 15, 2017 | 7.675 | 7.780 | 7.675 | 7.760 | 29,491 | -0.00(-0.06%) |
Feb 14, 2017 | 7.700 | 7.790 | 7.650 | 7.765 | 34,157 | +0.03(+0.45%) |
Feb 13, 2017 | 7.730 | 7.740 | 7.670 | 7.730 | 16,971 | +0.03(+0.44%) |
Feb 10, 2017 | 7.670 | 7.700 | 7.540 | 7.696 | 14,735 | +0.04(+0.47%) |
Feb 09, 2017 | 7.690 | 7.712 | 7.660 | 7.660 | 16,053 | +0.05(+0.66%) |
Feb 08, 2017 | 7.660 | 7.680 | 7.560 | 7.610 | 47,412 | +0.11(+1.47%) |
Feb 07, 2017 | 7.430 | 7.500 | 7.402 | 7.500 | 59,630 | +0.09(+1.21%) |
Feb 06, 2017 | 7.400 | 7.410 | 7.380 | 7.410 | 14,536 | +0.00(+0.00%) |
Feb 03, 2017 | 7.424 | 7.424 | 7.380 | 7.410 | 26,595 | +0.08(+1.05%) |
Feb 02, 2017 | 7.320 | 7.390 | 7.320 | 7.333 | 20,985 | -0.08(-1.11%) |
Feb 01, 2017 | 7.450 | 7.450 | 7.350 | 7.415 | 27,355 | +0.05(+0.75%) |
Jan 31, 2017 | 7.420 | 7.440 | 7.350 | 7.360 | 73,432 | +0.04(+0.55%) |
Jan 30, 2017 | 7.240 | 7.380 | 7.240 | 7.320 | 12,969 | -0.08(-1.15%) |
Jan 27, 2017 | 7.440 | 7.440 | 7.360 | 7.405 | 24,604 | -0.08(-1.13%) |
Jan 26, 2017 | 7.470 | 7.490 | 7.420 | 7.490 | 28,761 | +0.02(+0.27%) |
Jan 25, 2017 | 7.470 | 7.470 | 7.420 | 7.470 | 39,701 | +0.02(+0.34%) |
Jan 24, 2017 | 7.400 | 7.470 | 7.400 | 7.445 | 66,237 | -0.07(-1.00%) |
Jan 23, 2017 | 7.570 | 7.570 | 7.470 | 7.520 | 57,805 | +0.11(+1.48%) |
Jan 20, 2017 | 7.500 | 7.500 | 7.410 | 7.410 | 27,604 | -0.09(-1.20%) |
Jan 19, 2017 | 7.540 | 7.540 | 7.450 | 7.500 | 49,444 | -0.25(-3.23%) |
Jan 18, 2017 | 7.760 | 7.800 | 7.708 | 7.750 | 38,384 | -0.07(-0.83%) |
Jan 17, 2017 | 7.850 | 7.880 | 7.780 | 7.815 | 20,310 | +0.19(+2.42%) |
Jan 13, 2017 | 7.630 | 7.630 | 7.630 | 0 | -0.15(-1.93%) | |
Jan 12, 2017 | 7.770 | 7.860 | 7.760 | 7.780 | 107,013 | -0.08(-0.95%) |
Jan 11, 2017 | 7.800 | 7.900 | 7.775 | 7.855 | 29,569 | +0.03(+0.32%) |
Jan 10, 2017 | 7.770 | 7.870 | 7.770 | 7.830 | 13,729 | +0.04(+0.45%) |
Jan 09, 2017 | 7.800 | 7.820 | 7.777 | 7.795 | 52,675 | -0.22(-2.81%) |
Jan 06, 2017 | 8.038 | 8.070 | 7.950 | 8.020 | 51,381 | +0.05(+0.69%) |
Jan 05, 2017 | 7.930 | 8.020 | 7.910 | 7.965 | 111,142 | -0.07(-0.93%) |
Jan 04, 2017 | 7.800 | 8.070 | 7.750 | 8.040 | 45,595 | +0.16(+2.03%) |
Jan 03, 2017 | 7.860 | 7.890 | 7.770 | 7.880 | 25,560 | -0.06(-0.76%) |
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.08(+1.08%) | |
Dec 29, 2016 | 7.830 | 7.880 | 7.806 | 7.855 | 38,409 | +0.12(+1.62%) |
Dec 28, 2016 | 7.888 | 7.890 | 7.720 | 7.730 | 73,935 | -0.35(-4.33%) |
Dec 27, 2016 | 8.140 | 8.150 | 8.060 | 8.080 | 23,306 | +0.02(+0.25%) |
Dec 23, 2016 | 8.060 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | |
Dec 22, 2016 | 8.012 | 8.054 | 7.960 | 8.040 | 22,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.020 | 8.080 | 7.980 | 8.060 | 26,578 | +0.06(+0.75%) |
Dec 20, 2016 | 8.000 | 8.040 | 7.960 | 8.000 | 48,553 | -0.09(-1.11%) |
Dec 19, 2016 | 8.010 | 8.091 | 8.010 | 8.090 | 28,772 | +0.07(+0.87%) |
Dec 16, 2016 | 7.998 | 8.040 | 7.950 | 8.020 | 19,028 | +0.04(+0.56%) |
Dec 15, 2016 | 8.030 | 8.030 | 7.956 | 7.975 | 38,666 | -0.01(-0.06%) |
Dec 14, 2016 | 8.100 | 8.140 | 7.980 | 7.980 | 57,409 | -0.12(-1.48%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.990 | 8.100 | 72,333 | +0.21(+2.66%) |
Dec 12, 2016 | 7.840 | 7.920 | 7.830 | 7.890 | 71,222 | -0.06(-0.69%) |
Dec 09, 2016 | 7.970 | 7.990 | 7.900 | 7.945 | 17,379 | +0.02(+0.25%) |
Dec 08, 2016 | 7.950 | 7.950 | 7.850 | 7.925 | 40,156 | -0.03(-0.31%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.905 | 7.950 | 20,033 | +0.17(+2.12%) |
Dec 06, 2016 | 7.723 | 7.850 | 7.670 | 7.785 | 170,751 | +0.14(+1.83%) |
Dec 05, 2016 | 7.690 | 7.740 | 7.590 | 7.645 | 17,823 | +0.00(+0.07%) |
Dec 02, 2016 | 7.580 | 7.660 | 7.540 | 7.640 | 35,905 | +0.17(+2.28%) |
Dec 01, 2016 | 7.500 | 7.540 | 7.430 | 7.470 | 41,374 | -0.17(-2.16%) |
Nov 30, 2016 | 7.600 | 7.635 | 7.540 | 7.635 | 68,487 | -0.04(-0.59%) |
Nov 29, 2016 | 7.630 | 7.714 | 7.600 | 7.680 | 98,456 | +0.06(+0.79%) |
Nov 28, 2016 | 7.550 | 7.630 | 7.540 | 7.620 | 60,484 | +0.06(+0.79%) |
Nov 25, 2016 | 7.530 | 7.600 | 7.490 | 7.560 | 5,280 | -0.01(-0.07%) |
Nov 23, 2016 | 7.565 | 7.565 | 7.565 | 0 | -0.08(-1.11%) | |
Nov 22, 2016 | 7.640 | 7.650 | 7.520 | 7.650 | 182,376 | +0.04(+0.59%) |
Nov 21, 2016 | 7.580 | 7.670 | 7.510 | 7.605 | 49,398 | -0.00(-0.07%) |
Nov 18, 2016 | 7.640 | 7.640 | 7.580 | 7.610 | 116,137 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.820 | 7.690 | 7.755 | 62,094 | +0.17(+2.17%) |
Nov 16, 2016 | 7.490 | 7.590 | 7.450 | 7.590 | 155,001 | -0.14(-1.81%) |
Nov 15, 2016 | 7.600 | 7.750 | 7.600 | 7.730 | 120,285 | +0.23(+3.00%) |
Nov 14, 2016 | 7.520 | 7.530 | 7.470 | 7.505 | 151,637 | -0.08(-0.99%) |
Nov 11, 2016 | 7.520 | 7.580 | 7.520 | 7.580 | 55,669 | +0.13(+1.74%) |
Nov 10, 2016 | 7.530 | 7.530 | 7.420 | 7.450 | 56,078 | -0.16(-2.10%) |
Nov 09, 2016 | 7.550 | 7.680 | 7.470 | 7.610 | 107,209 | +0.03(+0.40%) |
Nov 08, 2016 | 7.520 | 7.650 | 7.470 | 7.580 | 70,234 | +0.01(+0.20%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.550 | 7.565 | 26,437 | +0.06(+0.80%) |
Nov 04, 2016 | 7.680 | 7.680 | 7.480 | 7.505 | 73,271 | -0.21(-2.66%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.658 | 7.710 | 78,496 | +0.37(+5.04%) |
Nov 02, 2016 | 7.330 | 7.420 | 7.300 | 7.340 | 47,706 | +0.08(+1.10%) |
Nov 01, 2016 | 7.290 | 7.310 | 7.190 | 7.260 | 111,781 | -0.02(-0.27%) |
Oct 31, 2016 | 7.260 | 7.370 | 7.248 | 7.280 | 50,926 | -0.04(-0.55%) |
Oct 28, 2016 | 7.350 | 7.350 | 7.240 | 7.320 | 16,845 | +0.14(+1.95%) |
Oct 27, 2016 | 7.250 | 7.250 | 7.140 | 7.180 | 52,195 | -0.22(-2.97%) |
Oct 26, 2016 | 7.360 | 7.430 | 7.340 | 7.400 | 94,932 | -0.01(-0.13%) |
Oct 25, 2016 | 7.450 | 7.470 | 7.350 | 7.410 | 88,283 | -0.11(-1.46%) |
Oct 24, 2016 | 7.490 | 7.540 | 7.460 | 7.520 | 65,538 | -0.01(-0.07%) |
Oct 21, 2016 | 7.510 | 7.560 | 7.490 | 7.525 | 30,155 | -0.10(-1.38%) |
Oct 20, 2016 | 7.580 | 7.690 | 7.570 | 7.630 | 46,876 | +0.09(+1.26%) |
Oct 19, 2016 | 7.440 | 7.590 | 7.430 | 7.535 | 42,111 | +0.12(+1.69%) |
Oct 18, 2016 | 7.450 | 7.470 | 7.380 | 7.410 | 102,144 | +0.10(+1.37%) |
Oct 17, 2016 | 7.340 | 7.340 | 7.270 | 7.310 | 64,762 | -0.13(-1.75%) |
Oct 14, 2016 | 7.480 | 7.480 | 7.360 | 7.440 | 52,922 | -0.03(-0.40%) |
Oct 13, 2016 | 7.320 | 7.484 | 7.320 | 7.470 | 39,297 | +0.19(+2.61%) |
Oct 12, 2016 | 7.270 | 7.320 | 7.210 | 7.280 | 72,619 | +0.01(+0.14%) |
Oct 11, 2016 | 7.520 | 7.520 | 7.240 | 7.270 | 96,735 | -0.13(-1.76%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.370 | 7.400 | 45,778 | -0.14(-1.86%) |
Oct 07, 2016 | 7.540 | 7.550 | 7.465 | 7.540 | 25,121 | -0.18(-2.39%) |
Oct 06, 2016 | 7.800 | 7.810 | 7.710 | 7.725 | 26,935 | -0.29(-3.62%) |
Oct 05, 2016 | 8.000 | 8.050 | 7.950 | 8.015 | 52,382 | -0.16(-1.96%) |
Oct 04, 2016 | 8.250 | 8.300 | 8.110 | 8.175 | 46,277 | -0.08(-0.97%) |
Oct 03, 2016 | 8.230 | 8.290 | 8.180 | 8.255 | 29,251 | -0.10(-1.26%) |
Sep 30, 2016 | 8.330 | 8.421 | 8.330 | 8.360 | 39,420 | +0.03(+0.36%) |
Sep 29, 2016 | 8.325 | 8.400 | 8.220 | 8.330 | 15,351 | -0.11(-1.30%) |
Sep 28, 2016 | 8.420 | 8.450 | 8.350 | 8.440 | 22,702 | +0.08(+0.96%) |
Sep 27, 2016 | 8.240 | 8.380 | 8.240 | 8.360 | 82,396 | +0.07(+0.84%) |
Sep 26, 2016 | 8.320 | 8.330 | 8.260 | 8.290 | 12,607 | -0.18(-2.13%) |
Sep 23, 2016 | 8.490 | 8.490 | 8.410 | 8.470 | 18,237 | -0.04(-0.53%) |
Sep 22, 2016 | 8.500 | 8.530 | 8.500 | 8.515 | 14,628 | +0.09(+1.01%) |
Sep 21, 2016 | 8.350 | 8.490 | 8.300 | 8.430 | 79,354 | +0.02(+0.24%) |
Sep 20, 2016 | 8.360 | 8.410 | 8.290 | 8.410 | 92,304 | +0.16(+1.94%) |
Sep 19, 2016 | 8.280 | 8.280 | 8.190 | 8.250 | 13,046 | +0.00(+0.00%) |
Sep 16, 2016 | 8.340 | 8.340 | 8.240 | 8.250 | 27,954 | -0.26(-3.06%) |
Sep 15, 2016 | 8.330 | 8.510 | 8.330 | 8.510 | 77,394 | +0.11(+1.31%) |
Sep 14, 2016 | 8.390 | 8.450 | 8.350 | 8.400 | 29,886 | -0.03(-0.36%) |
Sep 13, 2016 | 8.500 | 8.550 | 8.430 | 8.430 | 35,919 | -0.48(-5.39%) |
Sep 12, 2016 | 8.740 | 8.920 | 8.680 | 8.910 | 17,307 | +0.02(+0.22%) |
Sep 09, 2016 | 8.900 | 8.900 | 8.740 | 8.890 | 7,284 | -0.10(-1.11%) |
Sep 08, 2016 | 9.030 | 9.030 | 8.930 | 8.990 | 3,077 | -0.04(-0.39%) |
Sep 07, 2016 | 9.030 | 9.080 | 8.990 | 9.025 | 46,510 | -0.04(-0.50%) |
Sep 06, 2016 | 9.050 | 9.120 | 9.040 | 9.070 | 6,770 | +0.04(+0.44%) |
Sep 02, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.15(-1.63%) | |
Sep 01, 2016 | 9.193 | 9.193 | 9.120 | 9.180 | 26,402 | +0.28(+3.15%) |
Aug 31, 2016 | 8.893 | 8.950 | 8.849 | 8.900 | 35,699 | +0.10(+1.14%) |
Aug 30, 2016 | 8.880 | 8.880 | 8.800 | 8.800 | 23,553 | +0.02(+0.23%) |
Aug 29, 2016 | 8.770 | 8.880 | 8.730 | 8.780 | 60,066 | -0.01(-0.11%) |
Aug 26, 2016 | 8.924 | 8.950 | 8.720 | 8.790 | 22,334 | -0.13(-1.46%) |
Aug 25, 2016 | 8.930 | 8.940 | 8.840 | 8.920 | 19,203 | -0.10(-1.11%) |
Aug 24, 2016 | 8.940 | 9.040 | 8.920 | 9.020 | 5,496 | +0.15(+1.75%) |
Aug 23, 2016 | 8.970 | 9.000 | 8.800 | 8.865 | 52,218 | +0.04(+0.49%) |
Aug 22, 2016 | 8.780 | 8.830 | 8.750 | 8.822 | 8,419 | +0.11(+1.29%) |
Aug 19, 2016 | 8.620 | 8.720 | 8.620 | 8.710 | 11,919 | -0.07(-0.80%) |
Aug 18, 2016 | 8.740 | 8.780 | 8.700 | 8.780 | 39,517 | +0.07(+0.80%) |
Aug 17, 2016 | 8.690 | 8.770 | 8.620 | 8.710 | 6,874 | -0.08(-0.91%) |
Aug 16, 2016 | 8.760 | 8.790 | 8.680 | 8.790 | 33,296 | +0.08(+0.92%) |
Aug 15, 2016 | 8.770 | 8.800 | 8.710 | 8.710 | 17,002 | -0.06(-0.68%) |
Aug 12, 2016 | 8.700 | 8.780 | 8.690 | 8.770 | 6,485 | +0.13(+1.50%) |
Aug 11, 2016 | 8.664 | 8.740 | 8.570 | 8.640 | 194,854 | -0.21(-2.37%) |
Aug 10, 2016 | 8.820 | 8.860 | 8.770 | 8.850 | 6,430 | +0.02(+0.23%) |
Aug 09, 2016 | 8.750 | 8.830 | 8.730 | 8.830 | 133,362 | -0.04(-0.45%) |
Aug 08, 2016 | 8.880 | 8.880 | 8.810 | 8.870 | 24,849 | -0.06(-0.62%) |
Aug 05, 2016 | 8.860 | 8.950 | 8.860 | 8.925 | 32,365 | -0.06(-0.72%) |
Aug 04, 2016 | 8.900 | 8.990 | 8.900 | 8.990 | 9,690 | +0.10(+1.07%) |
Aug 03, 2016 | 8.860 | 8.910 | 8.840 | 8.895 | 79,208 | -0.14(-1.60%) |
Aug 02, 2016 | 8.980 | 9.040 | 8.940 | 9.040 | 69,863 | +0.04(+0.44%) |
Aug 01, 2016 | 9.070 | 9.080 | 9.000 | 9.000 | 24,414 | -0.10(-1.10%) |
Jul 29, 2016 | 8.990 | 9.110 | 8.980 | 9.100 | 20,777 | +0.14(+1.56%) |
Jul 28, 2016 | 9.000 | 9.000 | 8.860 | 8.960 | 37,752 | -0.01(-0.11%) |
Jul 27, 2016 | 8.700 | 8.990 | 8.610 | 8.970 | 354,252 | +0.37(+4.30%) |
Jul 26, 2016 | 8.640 | 8.660 | 8.560 | 8.600 | 107,858 | -0.10(-1.15%) |
Jul 25, 2016 | 8.580 | 8.770 | 8.580 | 8.700 | 22,847 | +0.22(+2.59%) |
Jul 22, 2016 | 8.510 | 8.550 | 8.480 | 8.480 | 43,628 | -0.05(-0.64%) |
Jul 21, 2016 | 8.540 | 8.590 | 8.500 | 8.535 | 34,361 | +0.02(+0.18%) |
Jul 20, 2016 | 8.570 | 8.600 | 8.500 | 8.520 | 59,294 | +0.27(+3.27%) |
Jul 19, 2016 | 8.440 | 8.460 | 8.250 | 8.250 | 171,935 | -0.07(-0.84%) |
Jul 18, 2016 | 8.350 | 8.540 | 8.320 | 8.320 | 28,116 | -0.04(-0.48%) |
Jul 15, 2016 | 8.460 | 8.460 | 8.286 | 8.360 | 7,107 | +0.04(+0.48%) |
Jul 14, 2016 | 8.490 | 8.490 | 8.280 | 8.320 | 38,355 | +0.20(+2.46%) |
Jul 13, 2016 | 8.310 | 8.400 | 8.080 | 8.120 | 44,574 | -0.12(-1.46%) |
Jul 12, 2016 | 8.380 | 8.400 | 8.210 | 8.240 | 140,138 | +0.11(+1.35%) |
Jul 11, 2016 | 8.010 | 8.220 | 7.900 | 8.130 | 51,509 | +0.34(+4.36%) |
Jul 08, 2016 | 7.820 | 7.590 | 7.790 | 35,547 | +0.41(+5.56%) | |
Jul 07, 2016 | 7.450 | 7.500 | 7.370 | 7.380 | 47,884 | +0.01(+0.14%) |
Jul 05, 2016 | 7.360 | 7.430 | 7.295 | 7.370 | 34,113 | -0.83(-10.12%) |
Jul 01, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 8.240 | 8.240 | 8.030 | 8.200 | 25,586 | +0.02(+0.24%) |
Jun 29, 2016 | 8.270 | 8.280 | 8.036 | 8.180 | 170,251 | +0.27(+3.41%) |
Jun 28, 2016 | 8.010 | 8.046 | 7.710 | 7.910 | 132,143 | +0.41(+5.47%) |
Jun 27, 2016 | 7.500 | 7.700 | 7.200 | 7.500 | 112,168 | -1.18(-13.59%) |
Jun 24, 2016 | 9.500 | 9.500 | 8.500 | 8.680 | 104,715 | -2.82(-24.52%) |
Jun 23, 2016 | 11.35 | 11.64 | 11.35 | 11.50 | 3,870 | +0.30(+2.68%) |
Jun 22, 2016 | 11.34 | 11.34 | 11.15 | 11.20 | 4,854 | -0.05(-0.44%) |
Jun 21, 2016 | 10.96 | 11.27 | 10.96 | 11.25 | 25,489 | +0.22(+2.04%) |
Jun 20, 2016 | 11.07 | 11.15 | 10.87 | 11.03 | 24,830 | +0.63(+6.11%) |
Jun 17, 2016 | 10.08 | 10.39 | 10.08 | 10.39 | 5,634 | +0.21(+2.06%) |
Jun 16, 2016 | 9.992 | 10.18 | 9.890 | 10.18 | 13,945 | +0.02(+0.20%) |
Jun 15, 2016 | 10.20 | 10.32 | 10.07 | 10.16 | 12,892 | +0.07(+0.69%) |
Jun 14, 2016 | 10.17 | 10.21 | 10.09 | 10.09 | 30,266 | -0.32(-3.07%) |
Jun 13, 2016 | 10.33 | 10.42 | 10.20 | 10.41 | 10,774 | -0.23(-2.16%) |
Jun 10, 2016 | 10.76 | 10.76 | 10.35 | 10.64 | 4,628 | -0.26(-2.39%) |
Jun 09, 2016 | 10.89 | 11.05 | 10.89 | 10.90 | 4,136 | -0.19(-1.71%) |
Jun 08, 2016 | 10.97 | 11.10 | 10.92 | 11.09 | 5,218 | -0.03(-0.26%) |
Jun 07, 2016 | 10.92 | 11.15 | 10.92 | 11.12 | 14,832 | +0.18(+1.64%) |
Jun 06, 2016 | 11.05 | 11.50 | 10.94 | 10.94 | 3,914 | +0.06(+0.60%) |
Jun 03, 2016 | 10.86 | 10.93 | 10.82 | 10.88 | 9,993 | +0.04(+0.42%) |
Jun 02, 2016 | 10.71 | 10.86 | 10.65 | 10.83 | 7,362 | +0.04(+0.37%) |
Jun 01, 2016 | 10.67 | 10.85 | 10.62 | 10.79 | 14,501 | -0.08(-0.69%) |
May 31, 2016 | 10.97 | 10.97 | 10.87 | 10.87 | 6,442 | -0.40(-3.55%) |
May 27, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.06(-0.53%) | |
May 26, 2016 | 11.26 | 11.37 | 11.23 | 11.32 | 7,533 | -0.12(-1.01%) |
May 25, 2016 | 11.27 | 11.45 | 11.27 | 11.44 | 23,088 | +0.06(+0.57%) |
May 24, 2016 | 11.28 | 11.47 | 11.22 | 11.38 | 12,530 | +0.40(+3.69%) |
May 23, 2016 | 10.95 | 11.05 | 10.89 | 10.97 | 2,572 | +0.06(+0.55%) |
May 20, 2016 | 10.88 | 11.00 | 10.86 | 10.91 | 3,695 | +0.08(+0.74%) |
May 19, 2016 | 10.75 | 10.85 | 10.66 | 10.83 | 2,054 | +0.13(+1.21%) |
May 18, 2016 | 10.69 | 10.70 | 10.69 | 10.70 | 5,861 | +0.03(+0.28%) |
May 17, 2016 | 10.66 | 10.71 | 10.55 | 10.67 | 16,385 | +0.20(+1.86%) |
May 16, 2016 | 10.45 | 10.57 | 10.39 | 10.47 | 6,183 | -0.18(-1.64%) |
May 13, 2016 | 10.38 | 10.71 | 10.38 | 10.65 | 5,756 | +0.21(+2.01%) |
May 12, 2016 | 10.56 | 10.65 | 10.44 | 10.44 | 6,796 | -0.29(-2.70%) |
May 11, 2016 | 10.73 | 10.77 | 10.65 | 10.73 | 6,606 | -0.20(-1.83%) |
May 10, 2016 | 10.79 | 10.93 | 10.76 | 10.93 | 12,110 | +0.09(+0.88%) |
May 09, 2016 | 10.80 | 10.92 | 10.76 | 10.84 | 3,196 | -0.00(-0.05%) |
May 06, 2016 | 10.67 | 10.84 | 10.58 | 10.84 | 6,171 | +0.16(+1.50%) |
May 05, 2016 | 10.61 | 10.68 | 10.52 | 10.68 | 3,821 | +0.21(+2.01%) |
May 04, 2016 | 10.56 | 10.68 | 10.47 | 10.47 | 10,969 | -0.22(-2.06%) |
May 03, 2016 | 10.65 | 10.71 | 10.60 | 10.69 | 27,770 | -0.21(-1.93%) |