Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.59 | 10.88 | 10.54 | 10.74 | 7,519 | +0.20(+1.85%) |
Dec 28, 2016 | 10.79 | 10.84 | 10.54 | 10.54 | 13,009 | -0.20(-1.82%) |
Dec 27, 2016 | 10.84 | 10.93 | 10.71 | 10.74 | 23,654 | +0.00(+0.00%) |
Dec 23, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.69 | 10.79 | 10.40 | 10.64 | 13,053 | -0.05(-0.46%) |
Dec 21, 2016 | 10.59 | 10.84 | 10.35 | 10.69 | 22,840 | +0.10(+0.92%) |
Dec 20, 2016 | 10.49 | 10.64 | 10.25 | 10.59 | 14,602 | +0.20(+1.88%) |
Dec 19, 2016 | 10.54 | 10.54 | 10.25 | 10.40 | 17,905 | -0.24(-2.29%) |
Dec 16, 2016 | 10.45 | 10.74 | 10.45 | 10.64 | 3,513 | +0.20(+1.87%) |
Dec 15, 2016 | 10.93 | 10.98 | 10.25 | 10.45 | 14,679 | -0.44(-4.04%) |
Dec 14, 2016 | 10.93 | 11.42 | 10.80 | 10.88 | 12,735 | -0.15(-1.33%) |
Dec 13, 2016 | 10.20 | 11.03 | 10.20 | 11.03 | 24,909 | +0.78(+7.62%) |
Dec 12, 2016 | 10.20 | 10.74 | 10.20 | 10.25 | 29,094 | -0.05(-0.47%) |
Dec 09, 2016 | 10.49 | 10.74 | 10.10 | 10.30 | 28,301 | -0.28(-2.62%) |
Dec 08, 2016 | 10.74 | 10.88 | 10.40 | 10.58 | 8,031 | -0.28(-2.57%) |
Dec 07, 2016 | 10.88 | 11.18 | 10.69 | 10.86 | 7,863 | -0.18(-1.59%) |
Dec 06, 2016 | 10.74 | 11.32 | 10.74 | 11.03 | 17,606 | +0.39(+3.67%) |
Dec 05, 2016 | 10.30 | 10.74 | 10.29 | 10.64 | 30,819 | +0.34(+3.32%) |
Dec 02, 2016 | 10.10 | 10.64 | 10.01 | 10.30 | 32,477 | +0.29(+2.93%) |
Dec 01, 2016 | 9.811 | 10.15 | 9.811 | 10.01 | 20,903 | +0.10(+0.99%) |
Nov 30, 2016 | 9.957 | 10.20 | 9.713 | 9.908 | 9,219 | +0.10(+1.00%) |
Nov 29, 2016 | 10.10 | 10.49 | 9.811 | 9.811 | 11,398 | -0.34(-3.37%) |
Nov 28, 2016 | 10.01 | 10.30 | 9.762 | 10.15 | 52,200 | +0.15(+1.46%) |
Nov 25, 2016 | 10.10 | 10.17 | 9.709 | 10.01 | 25,755 | -0.05(-0.49%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 9.908 | 10.16 | 9.811 | 9.860 | 5,058 | +0.05(+0.50%) |
Nov 21, 2016 | 9.908 | 10.05 | 9.811 | 9.811 | 9,698 | -0.20(-1.95%) |
Nov 18, 2016 | 9.908 | 10.01 | 9.832 | 10.01 | 23,293 | +0.59(+6.22%) |
Nov 17, 2016 | 9.811 | 10.25 | 9.420 | 9.420 | 8,304 | -0.29(-3.02%) |
Nov 16, 2016 | 9.860 | 10.05 | 9.616 | 9.713 | 8,217 | -0.34(-3.40%) |
Nov 15, 2016 | 10.45 | 10.46 | 10.05 | 10.05 | 15,059 | -0.29(-2.83%) |
Nov 14, 2016 | 10.30 | 10.69 | 10.05 | 10.35 | 33,688 | +0.15(+1.44%) |
Nov 11, 2016 | 10.25 | 10.35 | 9.333 | 10.20 | 17,793 | -0.05(-0.48%) |
Nov 10, 2016 | 10.01 | 10.30 | 10.01 | 10.25 | 19,313 | +0.20(+1.94%) |
Nov 09, 2016 | 9.274 | 9.274 | 9.274 | 10.05 | 14,767 | +0.88(+9.57%) |
Nov 08, 2016 | 8.981 | 10.30 | 8.852 | 9.176 | 53,266 | +0.29(+3.30%) |
Nov 07, 2016 | 9.860 | 10.15 | 8.737 | 8.883 | 36,420 | -0.93(-9.45%) |
Nov 04, 2016 | 9.811 | 10.25 | 9.762 | 9.811 | 41,410 | +0.10(+1.01%) |
Nov 03, 2016 | 9.371 | 9.835 | 9.371 | 9.713 | 4,573 | +0.29(+3.11%) |
Nov 02, 2016 | 9.371 | 9.664 | 9.079 | 9.420 | 20,723 | -0.05(-0.52%) |
Nov 01, 2016 | 10.01 | 10.01 | 9.165 | 9.469 | 60,428 | -0.59(-5.83%) |
Oct 31, 2016 | 9.957 | 10.25 | 9.867 | 10.05 | 9,427 | +0.05(+0.49%) |
Oct 28, 2016 | 9.811 | 10.01 | 9.664 | 10.01 | 7,121 | +0.34(+3.54%) |
Oct 27, 2016 | 9.289 | 9.908 | 9.289 | 9.664 | 9,755 | -0.10(-1.00%) |
Oct 26, 2016 | 9.518 | 9.860 | 9.279 | 9.762 | 11,520 | -0.20(-1.96%) |
Oct 25, 2016 | 10.15 | 10.20 | 9.957 | 9.957 | 4,230 | -0.15(-1.45%) |
Oct 24, 2016 | 10.20 | 10.49 | 9.957 | 10.10 | 15,799 | -0.20(-1.90%) |
Oct 21, 2016 | 9.691 | 10.69 | 9.691 | 10.30 | 33,813 | +0.54(+5.50%) |
Oct 20, 2016 | 9.586 | 9.860 | 9.572 | 9.762 | 3,491 | +0.15(+1.52%) |
Oct 19, 2016 | 9.615 | 9.860 | 9.567 | 9.615 | 28,733 | +0.00(+0.00%) |
Oct 18, 2016 | 9.518 | 9.762 | 9.469 | 9.615 | 38,044 | +0.05(+0.51%) |
Oct 17, 2016 | 9.371 | 9.615 | 9.127 | 9.567 | 47,315 | -0.15(-1.51%) |
Oct 14, 2016 | 9.723 | 9.781 | 9.603 | 9.713 | 3,769 | +0.04(+0.40%) |
Oct 13, 2016 | 9.215 | 9.889 | 9.215 | 9.674 | 17,463 | -0.29(-2.94%) |
Oct 12, 2016 | 9.557 | 9.977 | 9.176 | 9.967 | 13,688 | +0.52(+5.48%) |
Oct 11, 2016 | 9.801 | 9.801 | 9.000 | 9.450 | 15,027 | -0.31(-3.20%) |
Oct 10, 2016 | 9.772 | 10.19 | 9.664 | 9.762 | 12,849 | -0.06(-0.60%) |
Oct 07, 2016 | 9.137 | 9.820 | 8.805 | 9.820 | 34,215 | +0.67(+7.36%) |
Oct 06, 2016 | 8.542 | 9.235 | 8.473 | 9.147 | 60,199 | +0.38(+4.34%) |
Oct 05, 2016 | 8.620 | 8.766 | 8.366 | 8.766 | 22,224 | +0.18(+2.05%) |
Oct 04, 2016 | 8.630 | 8.825 | 8.542 | 8.590 | 16,259 | -0.15(-1.68%) |
Oct 03, 2016 | 9.098 | 9.313 | 8.649 | 8.737 | 95,223 | -0.55(-5.89%) |
Sep 30, 2016 | 8.893 | 9.313 | 8.356 | 9.284 | 87,979 | +0.38(+4.28%) |
Sep 29, 2016 | 8.981 | 9.059 | 8.864 | 8.903 | 2,202 | -0.14(-1.51%) |
Sep 28, 2016 | 8.932 | 9.069 | 8.883 | 9.040 | 13,078 | +0.06(+0.65%) |
Sep 27, 2016 | 8.913 | 9.127 | 8.883 | 8.981 | 13,249 | +0.03(+0.33%) |
Sep 26, 2016 | 9.450 | 9.450 | 8.864 | 8.952 | 24,064 | +0.28(+3.27%) |
Sep 23, 2016 | 8.854 | 8.854 | 8.590 | 8.669 | 7,084 | -0.09(-1.00%) |
Sep 22, 2016 | 9.040 | 9.157 | 8.756 | 8.756 | 16,260 | -0.28(-3.13%) |
Sep 21, 2016 | 8.742 | 9.049 | 8.742 | 9.040 | 13,716 | +0.11(+1.22%) |
Sep 20, 2016 | 9.010 | 9.147 | 8.733 | 8.931 | 17,792 | -0.05(-0.56%) |
Sep 19, 2016 | 8.698 | 9.079 | 8.064 | 8.981 | 21,851 | +0.26(+3.02%) |
Sep 16, 2016 | 8.551 | 8.786 | 8.493 | 8.717 | 39,660 | +0.20(+2.29%) |
Sep 15, 2016 | 8.054 | 8.593 | 8.054 | 8.522 | 50,985 | +0.03(+0.34%) |
Sep 14, 2016 | 8.346 | 8.542 | 8.298 | 8.493 | 25,213 | +0.20(+2.35%) |
Sep 13, 2016 | 8.835 | 8.883 | 8.200 | 8.298 | 32,711 | -0.60(-6.70%) |
Sep 12, 2016 | 8.239 | 8.893 | 8.151 | 8.893 | 43,837 | +0.47(+5.56%) |
Sep 09, 2016 | 8.645 | 8.645 | 8.181 | 8.425 | 48,058 | +0.09(+1.05%) |
Sep 08, 2016 | 7.565 | 8.659 | 7.565 | 8.337 | 67,942 | +0.75(+9.91%) |
Sep 07, 2016 | 7.147 | 7.897 | 7.048 | 7.585 | 141,067 | +0.61(+8.67%) |
Sep 06, 2016 | 7.126 | 7.428 | 6.970 | 6.980 | 112,325 | -0.01(-0.14%) |
Sep 02, 2016 | 6.863 | 6.990 | 6.990 | 6.990 | 11,165 | +0.06(+0.85%) |
Sep 01, 2016 | 6.872 | 6.970 | 6.755 | 6.931 | 5,116 | +0.02(+0.28%) |
Aug 31, 2016 | 7.040 | 7.040 | 6.872 | 6.911 | 4,757 | +0.10(+1.43%) |
Aug 30, 2016 | 6.911 | 7.048 | 6.804 | 6.814 | 16,130 | -0.30(-4.25%) |
Aug 29, 2016 | 7.058 | 7.185 | 7.029 | 7.117 | 28,388 | +0.11(+1.53%) |
Aug 26, 2016 | 7.042 | 7.097 | 6.833 | 7.009 | 45,394 | +0.14(+1.99%) |
Aug 25, 2016 | 7.068 | 7.068 | 6.872 | 6.872 | 746 | -0.16(-2.22%) |
Aug 24, 2016 | 6.814 | 7.087 | 6.804 | 7.029 | 19,787 | -0.06(-0.83%) |
Aug 23, 2016 | 7.136 | 7.204 | 6.921 | 7.087 | 10,894 | -0.07(-0.95%) |
Aug 22, 2016 | 6.931 | 7.204 | 6.931 | 7.155 | 16,376 | +0.13(+1.81%) |
Aug 19, 2016 | 6.950 | 7.068 | 6.911 | 7.029 | 6,787 | +0.06(+0.84%) |
Aug 18, 2016 | 6.986 | 7.077 | 6.813 | 6.970 | 56,131 | +0.09(+1.28%) |
Aug 17, 2016 | 6.833 | 6.931 | 6.833 | 6.882 | 13,296 | +0.05(+0.71%) |
Aug 16, 2016 | 6.833 | 7.175 | 6.736 | 6.833 | 135,069 | -0.01(-0.14%) |
Aug 15, 2016 | 6.736 | 6.921 | 6.726 | 6.843 | 15,087 | +0.14(+2.04%) |
Aug 12, 2016 | 6.677 | 6.830 | 6.553 | 6.706 | 14,690 | +0.23(+3.48%) |
Aug 11, 2016 | 6.462 | 6.487 | 6.443 | 6.481 | 7,185 | +0.08(+1.20%) |
Aug 10, 2016 | 6.697 | 6.853 | 6.404 | 6.404 | 11,610 | -0.47(-6.82%) |
Aug 09, 2016 | 6.540 | 6.969 | 6.404 | 6.872 | 48,141 | +0.19(+2.77%) |
Aug 08, 2016 | 6.755 | 7.134 | 6.433 | 6.687 | 28,657 | -0.13(-1.86%) |
Aug 05, 2016 | 6.996 | 7.160 | 6.628 | 6.814 | 24,017 | -0.13(-1.83%) |
Aug 04, 2016 | 7.116 | 7.136 | 6.941 | 6.941 | 9,936 | -0.21(-2.87%) |
Aug 03, 2016 | 7.146 | 7.224 | 7.116 | 7.146 | 9,976 | -0.03(-0.41%) |
Aug 02, 2016 | 7.175 | 7.253 | 7.165 | 7.175 | 43,216 | -0.01(-0.14%) |
Aug 01, 2016 | 7.321 | 7.439 | 7.175 | 7.185 | 8,927 | -0.26(-3.54%) |
Jul 29, 2016 | 7.321 | 7.673 | 7.321 | 7.448 | 49,060 | +0.26(+3.67%) |
Jul 28, 2016 | 7.185 | 7.477 | 7.185 | 7.185 | 2,144 | -0.02(-0.27%) |
Jul 27, 2016 | 7.224 | 7.243 | 7.195 | 7.204 | 9,235 | +0.04(+0.54%) |
Jul 26, 2016 | 7.686 | 7.686 | 7.165 | 7.165 | 35,130 | -0.09(-1.21%) |
Jul 25, 2016 | 7.419 | 7.643 | 7.175 | 7.253 | 35,622 | +0.02(+0.27%) |
Jul 22, 2016 | 7.507 | 7.565 | 7.234 | 7.234 | 5,701 | -0.29(-3.89%) |
Jul 21, 2016 | 7.634 | 7.712 | 7.517 | 7.526 | 3,691 | -0.13(-1.66%) |
Jul 20, 2016 | 7.663 | 7.907 | 7.546 | 7.653 | 3,499 | +0.06(+0.77%) |
Jul 19, 2016 | 7.897 | 7.897 | 7.370 | 7.595 | 7,275 | -0.31(-3.95%) |
Jul 18, 2016 | 7.683 | 7.985 | 7.683 | 7.907 | 4,950 | +0.22(+2.92%) |
Jul 15, 2016 | 7.605 | 7.751 | 7.605 | 7.683 | 7,339 | +0.04(+0.51%) |
Jul 14, 2016 | 7.712 | 7.800 | 7.487 | 7.644 | 57,560 | -0.05(-0.63%) |
Jul 13, 2016 | 7.380 | 7.790 | 7.380 | 7.692 | 74,091 | +0.24(+3.28%) |
Jul 12, 2016 | 7.595 | 7.595 | 7.165 | 7.448 | 89,092 | -0.13(-1.68%) |
Jul 11, 2016 | 7.546 | 7.741 | 7.526 | 7.575 | 30,824 | +0.03(+0.39%) |
Jul 08, 2016 | 7.546 | 7.645 | 7.517 | 7.546 | 27,963 | +0.01(+0.13%) |
Jul 07, 2016 | 7.614 | 7.644 | 7.517 | 7.536 | 6,451 | -0.03(-0.45%) |
Jul 05, 2016 | 7.517 | 7.780 | 7.517 | 7.570 | 8,536 | +0.09(+1.17%) |
Jul 01, 2016 | 7.839 | 7.483 | 7.483 | 7.483 | 28,682 | +0.00(+0.07%) |
Jun 30, 2016 | 7.556 | 7.702 | 7.400 | 7.478 | 5,332 | -0.05(-0.65%) |
Jun 29, 2016 | 7.810 | 7.993 | 7.526 | 7.526 | 11,148 | -0.19(-2.41%) |
Jun 28, 2016 | 7.497 | 8.044 | 7.497 | 7.712 | 169,127 | +0.19(+2.47%) |
Jun 27, 2016 | 7.331 | 7.526 | 7.224 | 7.526 | 31,638 | +0.11(+1.45%) |
Jun 24, 2016 | 7.185 | 7.419 | 7.185 | 7.419 | 14,210 | +0.14(+1.88%) |
Jun 23, 2016 | 7.253 | 7.456 | 7.234 | 7.282 | 18,132 | +0.05(+0.67%) |
Jun 22, 2016 | 7.292 | 7.370 | 7.204 | 7.234 | 33,829 | +0.00(+0.00%) |
Jun 21, 2016 | 7.224 | 7.341 | 7.175 | 7.234 | 12,057 | -0.03(-0.40%) |
Jun 20, 2016 | 7.448 | 7.765 | 7.224 | 7.263 | 28,406 | -0.09(-1.20%) |
Jun 17, 2016 | 7.224 | 7.351 | 7.203 | 7.351 | 13,894 | +0.13(+1.76%) |
Jun 16, 2016 | 7.253 | 7.278 | 7.204 | 7.224 | 20,083 | +0.01(+0.14%) |
Jun 15, 2016 | 7.282 | 7.321 | 7.155 | 7.214 | 17,541 | -0.03(-0.40%) |
Jun 14, 2016 | 7.243 | 7.419 | 7.193 | 7.243 | 12,492 | -0.03(-0.40%) |
Jun 13, 2016 | 7.234 | 7.351 | 7.204 | 7.273 | 12,903 | +0.02(+0.27%) |
Jun 10, 2016 | 7.487 | 7.878 | 7.234 | 7.253 | 21,099 | -0.21(-2.88%) |
Jun 09, 2016 | 7.683 | 7.692 | 7.331 | 7.468 | 16,483 | -0.11(-1.42%) |
Jun 08, 2016 | 7.780 | 7.810 | 7.575 | 7.575 | 25,656 | -0.14(-1.77%) |
Jun 07, 2016 | 7.780 | 7.790 | 7.645 | 7.712 | 6,801 | -0.08(-1.00%) |
Jun 06, 2016 | 7.622 | 7.810 | 7.622 | 7.790 | 10,074 | +0.15(+1.91%) |
Jun 03, 2016 | 7.556 | 7.800 | 7.536 | 7.644 | 13,109 | +0.09(+1.16%) |
Jun 02, 2016 | 7.375 | 7.722 | 7.313 | 7.556 | 14,775 | +0.14(+1.84%) |
Jun 01, 2016 | 7.476 | 7.476 | 7.155 | 7.419 | 73,155 | +0.00(+0.00%) |
May 31, 2016 | 7.302 | 7.419 | 7.185 | 7.419 | 143,862 | +0.05(+0.66%) |
May 27, 2016 | 7.243 | 7.370 | 7.370 | 7.370 | 30,526 | +0.08(+1.07%) |
May 26, 2016 | 7.468 | 7.565 | 7.263 | 7.292 | 6,942 | -0.18(-2.35%) |
May 25, 2016 | 7.419 | 7.471 | 7.351 | 7.468 | 19,684 | +0.10(+1.32%) |
May 24, 2016 | 7.165 | 7.468 | 7.116 | 7.370 | 20,158 | +0.21(+3.00%) |
May 23, 2016 | 7.175 | 7.302 | 7.097 | 7.155 | 16,024 | -0.05(-0.68%) |
May 20, 2016 | 7.175 | 7.230 | 7.165 | 7.204 | 20,615 | -0.01(-0.14%) |
May 19, 2016 | 7.204 | 7.302 | 7.165 | 7.214 | 7,099 | +0.01(+0.14%) |
May 18, 2016 | 7.243 | 7.370 | 7.175 | 7.204 | 21,885 | +0.04(+0.54%) |
May 17, 2016 | 7.146 | 7.634 | 7.126 | 7.165 | 7,992 | -0.27(-3.67%) |
May 16, 2016 | 7.204 | 7.458 | 7.077 | 7.439 | 22,268 | +0.23(+3.25%) |
May 13, 2016 | 7.511 | 7.511 | 7.077 | 7.204 | 17,279 | -0.20(-2.64%) |
May 12, 2016 | 7.570 | 7.570 | 7.400 | 7.400 | 15,544 | -0.16(-2.07%) |
May 11, 2016 | 7.614 | 7.731 | 7.487 | 7.556 | 21,051 | -0.06(-0.77%) |
May 10, 2016 | 7.468 | 7.624 | 7.468 | 7.614 | 37,855 | +0.20(+2.63%) |
May 09, 2016 | 7.712 | 7.792 | 7.370 | 7.419 | 39,121 | -0.23(-2.97%) |
May 06, 2016 | 7.575 | 7.663 | 7.517 | 7.647 | 24,754 | +0.10(+1.34%) |
May 05, 2016 | 7.800 | 7.810 | 7.526 | 7.546 | 10,951 | -0.23(-3.01%) |
May 04, 2016 | 7.956 | 7.956 | 7.761 | 7.780 | 12,812 | -0.18(-2.27%) |
May 03, 2016 | 7.868 | 7.985 | 7.858 | 7.961 | 9,078 | -0.03(-0.43%) |
May 02, 2016 | 8.278 | 8.298 | 7.995 | 7.995 | 11,969 | -0.21(-2.50%) |
Apr 29, 2016 | 8.102 | 8.298 | 8.054 | 8.200 | 20,988 | +0.07(+0.84%) |
Apr 28, 2016 | 8.054 | 8.268 | 8.034 | 8.132 | 12,547 | -0.04(-0.48%) |
Apr 27, 2016 | 7.907 | 8.190 | 7.819 | 8.171 | 29,460 | +0.21(+2.70%) |
Apr 26, 2016 | 7.842 | 7.956 | 7.810 | 7.956 | 13,227 | +0.08(+0.99%) |
Apr 25, 2016 | 7.819 | 7.907 | 7.819 | 7.878 | 11,518 | +0.01(+0.12%) |
Apr 22, 2016 | 7.907 | 7.956 | 7.868 | 7.868 | 184,886 | -0.04(-0.49%) |
Apr 21, 2016 | 8.073 | 8.073 | 7.857 | 7.907 | 27,098 | -0.19(-2.29%) |
Apr 20, 2016 | 7.819 | 8.288 | 7.800 | 8.093 | 45,933 | +0.33(+4.28%) |
Apr 19, 2016 | 7.898 | 7.898 | 7.744 | 7.761 | 2,732 | -0.13(-1.61%) |
Apr 18, 2016 | 7.810 | 8.005 | 7.775 | 7.888 | 11,462 | +0.05(+0.62%) |
Apr 15, 2016 | 7.907 | 8.073 | 7.800 | 7.839 | 10,271 | -0.02(-0.25%) |
Apr 14, 2016 | 7.936 | 8.005 | 7.810 | 7.858 | 8,412 | +0.05(+0.63%) |
Apr 13, 2016 | 7.673 | 8.107 | 7.663 | 7.810 | 20,393 | +0.11(+1.39%) |
Apr 12, 2016 | 7.663 | 7.705 | 7.603 | 7.702 | 22,181 | +0.03(+0.38%) |
Apr 11, 2016 | 7.526 | 7.673 | 7.517 | 7.673 | 10,022 | +0.15(+1.95%) |
Apr 08, 2016 | 7.712 | 7.712 | 7.517 | 7.526 | 17,785 | -0.03(-0.39%) |
Apr 07, 2016 | 7.595 | 7.595 | 7.517 | 7.556 | 10,366 | -0.01(-0.13%) |
Apr 06, 2016 | 7.692 | 7.692 | 7.517 | 7.565 | 9,630 | -0.03(-0.45%) |
Apr 05, 2016 | 7.517 | 7.751 | 7.517 | 7.600 | 23,525 | -0.10(-1.33%) |
Apr 04, 2016 | 7.517 | 7.761 | 7.507 | 7.702 | 24,519 | +0.19(+2.47%) |
Apr 01, 2016 | 7.634 | 7.761 | 7.468 | 7.517 | 24,627 | -0.21(-2.78%) |
Mar 31, 2016 | 7.785 | 7.810 | 7.565 | 7.731 | 24,365 | -0.08(-1.00%) |
Mar 30, 2016 | 7.936 | 8.054 | 7.800 | 7.810 | 14,042 | -0.05(-0.62%) |
Mar 29, 2016 | 7.995 | 7.995 | 7.780 | 7.858 | 20,113 | -0.16(-1.95%) |
Mar 28, 2016 | 8.102 | 8.376 | 8.005 | 8.015 | 18,569 | -0.16(-1.91%) |
Mar 24, 2016 | 8.298 | 8.171 | 8.171 | 8.171 | 22,946 | -0.27(-3.24%) |
Mar 23, 2016 | 8.913 | 8.913 | 8.317 | 8.444 | 13,820 | -0.57(-6.28%) |
Mar 22, 2016 | 9.166 | 9.166 | 8.796 | 9.010 | 10,642 | -0.12(-1.28%) |
Mar 21, 2016 | 9.547 | 9.830 | 9.126 | 9.127 | 21,493 | -0.24(-2.60%) |
Mar 18, 2016 | 8.395 | 9.596 | 8.395 | 9.371 | 34,993 | +0.95(+11.24%) |
Mar 17, 2016 | 8.346 | 8.493 | 8.346 | 8.425 | 21,140 | +0.02(+0.23%) |
Mar 16, 2016 | 8.249 | 8.405 | 8.151 | 8.405 | 12,185 | +0.28(+3.49%) |
Mar 15, 2016 | 8.346 | 8.346 | 8.122 | 8.122 | 15,455 | -0.24(-2.92%) |
Mar 14, 2016 | 8.317 | 8.434 | 8.259 | 8.366 | 13,480 | -0.03(-0.35%) |
Mar 11, 2016 | 8.415 | 8.425 | 8.288 | 8.395 | 24,886 | +0.02(+0.23%) |
Mar 10, 2016 | 8.328 | 8.433 | 8.298 | 8.376 | 8,362 | -0.03(-0.35%) |
Mar 09, 2016 | 8.444 | 8.454 | 8.298 | 8.405 | 14,343 | +0.09(+1.06%) |
Mar 08, 2016 | 8.337 | 8.444 | 8.113 | 8.317 | 18,432 | +0.05(+0.59%) |
Mar 07, 2016 | 8.259 | 8.493 | 8.229 | 8.268 | 13,954 | +0.01(+0.12%) |
Mar 04, 2016 | 8.356 | 8.493 | 8.200 | 8.259 | 125,594 | -0.10(-1.17%) |
Mar 03, 2016 | 8.054 | 8.356 | 8.029 | 8.356 | 20,827 | +0.36(+4.52%) |
Mar 02, 2016 | 8.044 | 8.063 | 7.819 | 7.995 | 12,620 | -0.04(-0.49%) |
Mar 01, 2016 | 7.780 | 8.054 | 7.761 | 8.034 | 20,807 | +0.25(+3.26%) |
Feb 29, 2016 | 7.957 | 7.957 | 7.761 | 7.780 | 5,955 | +0.06(+0.76%) |
Feb 26, 2016 | 7.839 | 7.858 | 7.673 | 7.722 | 3,950 | -0.00(-0.01%) |
Feb 25, 2016 | 7.829 | 7.829 | 7.722 | 7.723 | 5,709 | -0.23(-2.93%) |
Feb 24, 2016 | 7.907 | 7.956 | 7.849 | 7.956 | 7,969 | +0.06(+0.80%) |
Feb 23, 2016 | 7.683 | 8.044 | 7.683 | 7.893 | 9,029 | +0.23(+2.99%) |
Feb 22, 2016 | 7.370 | 7.673 | 7.370 | 7.663 | 11,336 | +0.29(+3.97%) |
Feb 19, 2016 | 7.351 | 7.442 | 7.273 | 7.370 | 5,905 | +0.04(+0.53%) |
Feb 18, 2016 | 7.258 | 7.399 | 7.258 | 7.331 | 3,321 | +0.09(+1.21%) |
Feb 17, 2016 | 7.683 | 7.907 | 7.195 | 7.243 | 6,570 | +0.16(+2.20%) |
Feb 16, 2016 | 7.097 | 7.234 | 7.029 | 7.087 | 6,142 | +0.08(+1.11%) |
Feb 12, 2016 | 6.833 | 7.009 | 7.009 | 7.009 | 10,243 | +0.17(+2.43%) |
Feb 11, 2016 | 6.862 | 6.911 | 6.785 | 6.843 | 3,127 | +0.08(+1.15%) |
Feb 10, 2016 | 7.126 | 7.146 | 6.653 | 6.765 | 5,072 | -0.42(-5.84%) |
Feb 09, 2016 | 7.136 | 7.136 | 7.136 | 7.185 | 5,095 | -0.16(-2.13%) |
Feb 08, 2016 | 7.429 | 7.478 | 7.126 | 7.341 | 4,501 | -0.34(-4.45%) |
Feb 05, 2016 | 7.126 | 7.810 | 7.126 | 7.683 | 11,151 | +0.57(+7.94%) |
Feb 04, 2016 | 6.941 | 7.126 | 6.941 | 7.117 | 1,860 | +0.04(+0.57%) |
Feb 03, 2016 | 6.950 | 7.097 | 6.814 | 7.077 | 9,190 | +0.24(+3.57%) |
Feb 02, 2016 | 6.882 | 6.931 | 6.785 | 6.833 | 3,082 | +0.00(+0.00%) |
Feb 01, 2016 | 6.836 | 6.902 | 6.794 | 6.833 | 6,527 | -0.05(-0.71%) |
Jan 29, 2016 | 6.882 | 6.911 | 6.838 | 6.882 | 9,117 | -0.03(-0.42%) |
Jan 28, 2016 | 6.902 | 7.029 | 6.833 | 6.911 | 8,362 | +0.16(+2.31%) |
Jan 27, 2016 | 6.306 | 6.833 | 6.306 | 6.755 | 7,009 | +0.22(+3.44%) |
Jan 26, 2016 | 6.650 | 6.658 | 6.404 | 6.531 | 4,372 | +0.07(+1.06%) |
Jan 25, 2016 | 6.316 | 6.589 | 6.316 | 6.462 | 11,362 | -0.08(-1.19%) |
Jan 22, 2016 | 6.316 | 6.775 | 6.316 | 6.540 | 5,009 | +0.15(+2.29%) |
Jan 21, 2016 | 6.638 | 6.638 | 6.277 | 6.394 | 6,512 | +0.00(+0.00%) |
Jan 20, 2016 | 6.346 | 6.447 | 6.267 | 6.394 | 13,941 | -0.11(-1.65%) |
Jan 19, 2016 | 6.628 | 6.872 | 6.462 | 6.501 | 16,685 | +0.04(+0.60%) |
Jan 15, 2016 | 6.267 | 6.462 | 6.462 | 6.462 | 15,468 | +0.04(+0.61%) |
Jan 14, 2016 | 6.384 | 6.633 | 6.267 | 6.423 | 18,855 | +0.01(+0.15%) |
Jan 13, 2016 | 6.443 | 6.687 | 6.355 | 6.414 | 16,257 | -0.04(-0.61%) |
Jan 12, 2016 | 6.638 | 6.648 | 6.436 | 6.453 | 6,176 | -0.11(-1.64%) |
Jan 11, 2016 | 6.490 | 6.579 | 6.365 | 6.560 | 23,343 | +0.02(+0.30%) |
Jan 08, 2016 | 6.521 | 6.628 | 6.433 | 6.540 | 9,802 | +0.09(+1.36%) |
Jan 07, 2016 | 6.345 | 6.735 | 6.345 | 6.453 | 11,246 | +0.02(+0.30%) |
Jan 06, 2016 | 6.531 | 6.638 | 6.345 | 6.433 | 38,992 | -0.18(-2.66%) |
Jan 05, 2016 | 6.687 | 6.755 | 6.531 | 6.609 | 16,585 | -0.07(-1.02%) |