Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.010 | 9.020 | 8.950 | 9.010 | 43,463 | -0.04(-0.44%) |
Mar 30, 2017 | 9.038 | 9.080 | 8.990 | 9.050 | 81,537 | -0.01(-0.11%) |
Mar 29, 2017 | 9.060 | 9.070 | 9.000 | 9.060 | 38,980 | -0.14(-1.52%) |
Mar 28, 2017 | 9.210 | 9.260 | 9.133 | 9.200 | 41,866 | -0.02(-0.22%) |
Mar 27, 2017 | 8.980 | 9.220 | 8.980 | 9.220 | 70,675 | +0.26(+2.90%) |
Mar 24, 2017 | 8.980 | 9.036 | 8.940 | 8.960 | 44,434 | -0.08(-0.88%) |
Mar 23, 2017 | 8.860 | 9.080 | 8.860 | 9.040 | 120,754 | +0.27(+3.08%) |
Mar 22, 2017 | 8.840 | 8.900 | 8.750 | 8.770 | 45,659 | +0.06(+0.69%) |
Mar 21, 2017 | 8.800 | 8.840 | 8.670 | 8.710 | 55,669 | +0.03(+0.35%) |
Mar 20, 2017 | 8.680 | 8.760 | 8.620 | 8.680 | 56,948 | -0.01(-0.12%) |
Mar 17, 2017 | 8.730 | 8.730 | 8.660 | 8.690 | 58,905 | +0.11(+1.28%) |
Mar 16, 2017 | 8.520 | 8.590 | 8.510 | 8.580 | 79,091 | +0.13(+1.54%) |
Mar 15, 2017 | 8.310 | 8.450 | 8.260 | 8.450 | 50,885 | +0.21(+2.55%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.170 | 8.240 | 35,944 | -0.12(-1.44%) |
Mar 13, 2017 | 8.360 | 8.450 | 8.300 | 8.360 | 57,387 | +0.00(+0.00%) |
Mar 10, 2017 | 8.320 | 8.390 | 8.320 | 8.360 | 46,512 | +0.11(+1.33%) |
Mar 09, 2017 | 8.280 | 8.290 | 8.200 | 8.250 | 64,484 | +0.19(+2.36%) |
Mar 08, 2017 | 8.080 | 8.125 | 8.010 | 8.060 | 93,040 | -0.09(-1.10%) |
Mar 07, 2017 | 8.160 | 8.193 | 8.150 | 8.150 | 81,455 | -0.01(-0.12%) |
Mar 06, 2017 | 8.260 | 8.260 | 8.120 | 8.160 | 56,674 | -0.13(-1.57%) |
Mar 03, 2017 | 8.260 | 8.320 | 8.220 | 8.290 | 48,956 | +0.17(+2.09%) |
Mar 02, 2017 | 8.160 | 8.220 | 8.110 | 8.120 | 148,619 | -0.03(-0.37%) |
Mar 01, 2017 | 8.090 | 8.180 | 8.060 | 8.150 | 60,502 | +0.12(+1.49%) |
Feb 28, 2017 | 8.150 | 8.160 | 8.020 | 8.030 | 107,234 | -0.03(-0.37%) |
Feb 27, 2017 | 8.070 | 8.140 | 8.050 | 8.060 | 296,985 | +0.10(+1.26%) |
Feb 24, 2017 | 8.000 | 8.090 | 7.500 | 7.960 | 224,613 | -0.17(-2.09%) |
Feb 23, 2017 | 8.250 | 8.290 | 8.100 | 8.130 | 596,994 | +0.13(+1.63%) |
Feb 22, 2017 | 7.920 | 8.060 | 7.880 | 8.000 | 4,545,229 | -0.20(-2.44%) |
Feb 21, 2017 | 8.170 | 8.290 | 8.070 | 8.200 | 94,974 | -0.19(-2.26%) |
Feb 17, 2017 | 8.390 | 8.390 | 8.390 | 0 | -0.11(-1.29%) | |
Feb 16, 2017 | 8.500 | 8.540 | 8.440 | 8.500 | 28,908 | +0.07(+0.83%) |
Feb 15, 2017 | 8.460 | 8.483 | 8.420 | 8.430 | 50,085 | -0.10(-1.17%) |
Feb 14, 2017 | 8.480 | 8.540 | 8.460 | 8.530 | 100,273 | -0.08(-0.93%) |
Feb 13, 2017 | 8.690 | 8.700 | 8.580 | 8.610 | 345,237 | -0.03(-0.35%) |
Feb 10, 2017 | 8.560 | 8.650 | 8.530 | 8.640 | 76,060 | -0.16(-1.82%) |
Feb 09, 2017 | 8.700 | 8.830 | 8.660 | 8.800 | 40,351 | -0.03(-0.34%) |
Feb 08, 2017 | 8.650 | 8.830 | 8.610 | 8.830 | 45,490 | +0.22(+2.56%) |
Feb 07, 2017 | 8.730 | 8.760 | 8.600 | 8.610 | 44,434 | -0.30(-3.37%) |
Feb 06, 2017 | 8.970 | 8.990 | 8.880 | 8.910 | 65,118 | -0.08(-0.89%) |
Feb 03, 2017 | 8.880 | 9.000 | 8.790 | 8.990 | 153,752 | +0.39(+4.53%) |
Feb 02, 2017 | 8.660 | 8.720 | 8.560 | 8.600 | 53,486 | +0.07(+0.82%) |
Feb 01, 2017 | 8.540 | 8.570 | 8.490 | 8.530 | 43,444 | -0.08(-0.93%) |
Jan 31, 2017 | 8.510 | 8.620 | 8.490 | 8.610 | 68,347 | +0.21(+2.50%) |
Jan 30, 2017 | 8.420 | 8.430 | 8.310 | 8.400 | 89,344 | -0.23(-2.67%) |
Jan 27, 2017 | 8.570 | 8.630 | 8.480 | 8.630 | 118,936 | -0.03(-0.35%) |
Jan 26, 2017 | 8.770 | 8.810 | 8.640 | 8.660 | 125,248 | -0.21(-2.37%) |
Jan 25, 2017 | 8.870 | 8.940 | 8.740 | 8.870 | 106,233 | -0.05(-0.56%) |
Jan 24, 2017 | 8.910 | 9.001 | 8.850 | 8.920 | 138,484 | -0.17(-1.87%) |
Jan 23, 2017 | 9.020 | 9.090 | 8.980 | 9.090 | 75,518 | +0.06(+0.66%) |
Jan 20, 2017 | 9.030 | 9.070 | 8.960 | 9.030 | 50,511 | +0.06(+0.67%) |
Jan 19, 2017 | 9.010 | 9.110 | 8.790 | 8.970 | 213,040 | +0.16(+1.82%) |
Jan 18, 2017 | 8.820 | 8.880 | 8.780 | 8.810 | 82,451 | -0.19(-2.11%) |
Jan 17, 2017 | 8.970 | 9.010 | 8.930 | 9.000 | 47,860 | -0.09(-0.99%) |
Jan 13, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.16(+1.79%) | |
Jan 12, 2017 | 8.970 | 8.970 | 8.780 | 8.930 | 186,194 | -0.17(-1.87%) |
Jan 11, 2017 | 8.900 | 9.095 | 8.860 | 9.100 | 246,033 | +0.34(+3.88%) |
Jan 10, 2017 | 8.760 | 8.830 | 8.722 | 8.760 | 844,561 | +0.00(+0.00%) |
Jan 09, 2017 | 8.760 | 8.800 | 8.710 | 8.760 | 164,588 | -0.20(-2.23%) |
Jan 06, 2017 | 8.910 | 9.050 | 8.900 | 8.960 | 68,594 | -0.09(-0.99%) |
Jan 05, 2017 | 8.980 | 9.050 | 8.930 | 9.050 | 190,690 | +0.00(+0.00%) |
Jan 04, 2017 | 8.990 | 9.060 | 8.950 | 9.050 | 55,740 | +0.09(+1.00%) |
Jan 03, 2017 | 8.910 | 8.980 | 8.870 | 8.960 | 108,466 | +0.07(+0.79%) |
Dec 30, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 8.810 | 9.000 | 8.760 | 8.880 | 88,160 | +0.09(+1.02%) |
Dec 28, 2016 | 8.840 | 8.840 | 8.730 | 8.790 | 83,442 | -0.32(-3.51%) |
Dec 27, 2016 | 9.140 | 9.140 | 9.050 | 9.110 | 162,552 | +0.11(+1.22%) |
Dec 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.44(+5.14%) | |
Dec 22, 2016 | 8.640 | 8.680 | 8.530 | 8.560 | 703,032 | -0.25(-2.84%) |
Dec 21, 2016 | 8.700 | 8.820 | 8.600 | 8.810 | 195,821 | +0.06(+0.69%) |
Dec 20, 2016 | 8.650 | 8.780 | 8.540 | 8.750 | 525,945 | +0.18(+2.10%) |
Dec 19, 2016 | 8.730 | 8.780 | 8.360 | 8.570 | 825,208 | +0.15(+1.78%) |
Dec 16, 2016 | 8.430 | 8.520 | 8.380 | 8.420 | 117,925 | +0.14(+1.69%) |
Dec 15, 2016 | 8.310 | 8.340 | 8.230 | 8.280 | 154,136 | +0.27(+3.37%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.000 | 8.010 | 154,632 | -0.19(-2.32%) |
Dec 13, 2016 | 8.130 | 8.210 | 8.130 | 8.200 | 119,376 | +0.15(+1.86%) |
Dec 12, 2016 | 8.130 | 8.150 | 7.910 | 8.050 | 89,430 | -0.10(-1.23%) |
Dec 09, 2016 | 8.030 | 8.170 | 8.010 | 8.150 | 394,805 | -0.03(-0.37%) |
Dec 08, 2016 | 8.110 | 8.190 | 8.040 | 8.180 | 95,896 | -0.07(-0.85%) |
Dec 07, 2016 | 7.980 | 8.300 | 7.980 | 8.250 | 5,469,031 | +0.50(+6.45%) |
Dec 06, 2016 | 7.570 | 7.770 | 7.530 | 7.750 | 1,323,991 | +0.22(+2.92%) |
Dec 05, 2016 | 7.420 | 7.530 | 7.420 | 7.530 | 266,418 | -0.14(-1.83%) |
Dec 02, 2016 | 7.550 | 7.690 | 7.540 | 7.670 | 106,834 | +0.22(+2.95%) |
Dec 01, 2016 | 7.480 | 7.580 | 7.420 | 7.450 | 166,044 | -0.03(-0.40%) |
Nov 30, 2016 | 7.460 | 7.570 | 7.460 | 7.480 | 84,245 | -0.02(-0.27%) |
Nov 29, 2016 | 7.310 | 7.500 | 7.310 | 7.500 | 157,629 | +0.34(+4.75%) |
Nov 28, 2016 | 7.300 | 7.300 | 7.150 | 7.160 | 98,798 | -0.34(-4.53%) |
Nov 25, 2016 | 7.400 | 7.540 | 7.400 | 7.500 | 62,288 | +0.15(+2.04%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.360 | 7.380 | 7.280 | 7.350 | 106,271 | +0.10(+1.38%) |
Nov 21, 2016 | 7.140 | 7.250 | 7.100 | 7.250 | 85,877 | +0.05(+0.69%) |
Nov 18, 2016 | 7.270 | 7.270 | 7.140 | 7.200 | 172,436 | -0.24(-3.23%) |
Nov 17, 2016 | 7.480 | 7.488 | 7.390 | 7.440 | 65,998 | -0.05(-0.67%) |
Nov 16, 2016 | 7.420 | 7.540 | 7.380 | 7.490 | 73,397 | -0.10(-1.32%) |
Nov 15, 2016 | 7.400 | 7.600 | 7.360 | 7.590 | 319,199 | +0.12(+1.61%) |
Nov 14, 2016 | 7.410 | 7.490 | 7.400 | 7.470 | 90,885 | -0.23(-2.99%) |
Nov 11, 2016 | 7.690 | 7.730 | 7.610 | 7.700 | 49,164 | -0.29(-3.63%) |
Nov 10, 2016 | 7.970 | 7.990 | 7.820 | 7.990 | 80,094 | -0.22(-2.68%) |
Nov 09, 2016 | 8.070 | 8.210 | 7.965 | 8.210 | 84,491 | -0.13(-1.56%) |
Nov 08, 2016 | 8.220 | 8.370 | 8.205 | 8.340 | 65,862 | +0.10(+1.21%) |
Nov 07, 2016 | 8.350 | 8.350 | 8.170 | 8.240 | 34,610 | -0.06(-0.72%) |
Nov 04, 2016 | 8.400 | 8.410 | 8.210 | 8.300 | 77,343 | -0.25(-2.92%) |
Nov 03, 2016 | 8.540 | 8.620 | 8.460 | 8.550 | 53,401 | +0.04(+0.47%) |
Nov 02, 2016 | 8.670 | 8.690 | 8.489 | 8.510 | 30,425 | -0.17(-1.96%) |
Nov 01, 2016 | 8.770 | 8.790 | 8.600 | 8.680 | 87,198 | +0.01(+0.12%) |
Oct 31, 2016 | 8.600 | 8.670 | 8.560 | 8.670 | 43,943 | +0.06(+0.70%) |
Oct 28, 2016 | 8.530 | 8.610 | 8.500 | 8.610 | 25,135 | +0.09(+1.06%) |
Oct 27, 2016 | 8.630 | 8.630 | 8.520 | 8.520 | 35,732 | -0.15(-1.73%) |
Oct 26, 2016 | 8.670 | 8.700 | 8.640 | 8.670 | 28,790 | +0.01(+0.12%) |
Oct 25, 2016 | 8.560 | 8.660 | 8.560 | 8.660 | 235,994 | +0.04(+0.46%) |
Oct 24, 2016 | 8.600 | 8.670 | 8.540 | 8.620 | 84,339 | +0.27(+3.23%) |
Oct 21, 2016 | 8.290 | 8.450 | 8.290 | 8.350 | 55,175 | +0.10(+1.21%) |
Oct 20, 2016 | 8.220 | 8.270 | 8.180 | 8.250 | 35,353 | -0.02(-0.24%) |
Oct 19, 2016 | 8.220 | 8.320 | 8.210 | 8.270 | 189,542 | -0.04(-0.48%) |
Oct 18, 2016 | 8.260 | 8.320 | 8.230 | 8.310 | 77,094 | +0.27(+3.36%) |
Oct 17, 2016 | 7.990 | 8.080 | 7.990 | 8.040 | 58,610 | +0.21(+2.68%) |
Oct 14, 2016 | 7.850 | 7.860 | 7.810 | 7.830 | 73,104 | +0.13(+1.69%) |
Oct 13, 2016 | 7.610 | 7.710 | 7.540 | 7.700 | 93,040 | +0.00(+0.00%) |
Oct 12, 2016 | 7.750 | 7.790 | 7.600 | 7.700 | 698,802 | -0.21(-2.65%) |
Oct 11, 2016 | 8.140 | 8.140 | 7.870 | 7.910 | 133,315 | -0.25(-3.06%) |
Oct 10, 2016 | 8.170 | 8.250 | 8.140 | 8.160 | 43,951 | +0.07(+0.87%) |
Oct 07, 2016 | 7.970 | 8.090 | 7.940 | 8.090 | 33,640 | +0.06(+0.75%) |
Oct 06, 2016 | 8.090 | 8.090 | 8.000 | 8.030 | 99,303 | -0.05(-0.62%) |
Oct 05, 2016 | 8.030 | 8.120 | 7.980 | 8.080 | 38,837 | +0.01(+0.12%) |
Oct 04, 2016 | 8.260 | 8.260 | 8.060 | 8.070 | 47,914 | -0.10(-1.22%) |
Oct 03, 2016 | 8.120 | 8.170 | 8.110 | 8.170 | 63,115 | -0.12(-1.45%) |
Sep 30, 2016 | 8.180 | 8.300 | 8.130 | 8.290 | 70,490 | +0.07(+0.85%) |
Sep 29, 2016 | 8.430 | 8.450 | 8.180 | 8.220 | 79,037 | -0.19(-2.26%) |
Sep 28, 2016 | 8.270 | 8.430 | 8.260 | 8.410 | 43,271 | +0.15(+1.82%) |
Sep 27, 2016 | 8.180 | 8.260 | 8.120 | 8.260 | 47,204 | -0.01(-0.12%) |
Sep 26, 2016 | 8.250 | 8.340 | 8.230 | 8.270 | 64,245 | -0.21(-2.48%) |
Sep 23, 2016 | 8.440 | 8.530 | 8.410 | 8.480 | 33,255 | -0.02(-0.24%) |
Sep 22, 2016 | 8.630 | 8.670 | 8.490 | 8.500 | 76,180 | +0.14(+1.67%) |
Sep 21, 2016 | 8.320 | 8.400 | 8.250 | 8.360 | 44,051 | +0.25(+3.08%) |
Sep 20, 2016 | 8.090 | 8.110 | 8.030 | 8.110 | 81,544 | -0.02(-0.25%) |
Sep 19, 2016 | 8.220 | 8.220 | 8.060 | 8.130 | 43,378 | -0.08(-0.97%) |
Sep 16, 2016 | 8.190 | 8.230 | 8.130 | 8.210 | 56,758 | -0.23(-2.73%) |
Sep 15, 2016 | 8.390 | 8.440 | 8.300 | 8.440 | 46,092 | +0.02(+0.24%) |
Sep 14, 2016 | 8.390 | 8.440 | 8.310 | 8.420 | 28,053 | -0.05(-0.59%) |
Sep 13, 2016 | 8.500 | 8.530 | 8.420 | 8.470 | 60,250 | -0.44(-4.94%) |
Sep 12, 2016 | 8.610 | 8.910 | 8.590 | 8.910 | 42,653 | -0.01(-0.11%) |
Sep 09, 2016 | 8.980 | 8.990 | 8.880 | 8.920 | 37,563 | -0.18(-1.98%) |
Sep 08, 2016 | 9.060 | 9.160 | 9.040 | 9.100 | 50,331 | +0.08(+0.89%) |
Sep 07, 2016 | 9.020 | 9.080 | 8.970 | 9.020 | 38,647 | -0.03(-0.33%) |
Sep 06, 2016 | 9.010 | 9.050 | 8.920 | 9.050 | 119,122 | -0.04(-0.44%) |
Sep 02, 2016 | 9.120 | 9.090 | 9.090 | 9.090 | 41,600 | -0.05(-0.55%) |
Sep 01, 2016 | 9.110 | 9.150 | 9.030 | 9.140 | 35,185 | +0.06(+0.66%) |
Aug 31, 2016 | 9.100 | 9.120 | 8.960 | 9.080 | 96,419 | -0.04(-0.44%) |
Aug 30, 2016 | 9.090 | 9.150 | 9.090 | 9.120 | 33,896 | +0.11(+1.22%) |
Aug 29, 2016 | 8.950 | 9.040 | 8.950 | 9.010 | 51,515 | -0.01(-0.11%) |
Aug 26, 2016 | 9.100 | 9.170 | 8.950 | 9.020 | 64,162 | -0.02(-0.22%) |
Aug 25, 2016 | 9.060 | 9.100 | 8.990 | 9.040 | 25,432 | +0.04(+0.44%) |
Aug 24, 2016 | 9.070 | 9.230 | 8.970 | 9.000 | 230,254 | -0.05(-0.55%) |
Aug 23, 2016 | 9.060 | 9.140 | 9.040 | 9.050 | 48,342 | +0.07(+0.78%) |
Aug 22, 2016 | 8.890 | 8.990 | 8.860 | 8.980 | 100,436 | -0.04(-0.44%) |
Aug 19, 2016 | 8.880 | 9.030 | 8.850 | 9.020 | 38,717 | -0.17(-1.85%) |
Aug 18, 2016 | 9.100 | 9.190 | 9.080 | 9.190 | 63,954 | +0.11(+1.21%) |
Aug 17, 2016 | 8.990 | 9.080 | 8.960 | 9.080 | 109,998 | +0.18(+2.02%) |
Aug 16, 2016 | 8.820 | 8.930 | 8.810 | 8.900 | 188,592 | +0.12(+1.37%) |
Aug 15, 2016 | 8.750 | 8.810 | 8.720 | 8.780 | 28,404 | +0.05(+0.57%) |
Aug 12, 2016 | 8.770 | 8.800 | 8.690 | 8.730 | 48,943 | +0.03(+0.34%) |
Aug 11, 2016 | 8.690 | 8.810 | 8.680 | 8.700 | 75,724 | +0.28(+3.33%) |
Aug 10, 2016 | 8.410 | 8.450 | 8.360 | 8.420 | 41,751 | -0.04(-0.47%) |
Aug 09, 2016 | 8.360 | 8.460 | 8.330 | 8.460 | 72,613 | -0.04(-0.47%) |
Aug 08, 2016 | 8.370 | 8.500 | 8.350 | 8.500 | 78,758 | -0.02(-0.23%) |
Aug 05, 2016 | 8.470 | 8.520 | 8.410 | 8.520 | 53,828 | +0.18(+2.16%) |
Aug 04, 2016 | 8.290 | 8.360 | 8.200 | 8.340 | 61,139 | +0.11(+1.34%) |
Aug 03, 2016 | 8.190 | 8.360 | 8.160 | 8.230 | 68,308 | -0.09(-1.08%) |
Aug 02, 2016 | 8.360 | 8.360 | 8.250 | 8.320 | 81,921 | -0.09(-1.07%) |
Aug 01, 2016 | 8.530 | 8.570 | 8.410 | 8.410 | 240,775 | -0.08(-0.94%) |
Jul 29, 2016 | 8.460 | 8.500 | 8.400 | 8.490 | 114,773 | +0.27(+3.28%) |
Jul 28, 2016 | 8.200 | 8.310 | 8.170 | 8.220 | 281,361 | -0.04(-0.48%) |
Jul 27, 2016 | 8.440 | 8.440 | 8.130 | 8.260 | 279,705 | +0.26(+3.25%) |
Jul 26, 2016 | 7.600 | 8.000 | 7.490 | 8.000 | 485,884 | +0.31(+4.03%) |
Jul 25, 2016 | 7.590 | 7.700 | 7.570 | 7.690 | 73,073 | +0.12(+1.59%) |
Jul 22, 2016 | 7.660 | 7.690 | 7.550 | 7.570 | 104,323 | +0.13(+1.75%) |
Jul 21, 2016 | 7.431 | 7.530 | 7.390 | 7.440 | 128,413 | -0.10(-1.33%) |
Jul 20, 2016 | 7.540 | 7.550 | 7.470 | 7.540 | 159,124 | -0.02(-0.26%) |
Jul 19, 2016 | 7.540 | 7.670 | 7.520 | 7.560 | 157,809 | -0.12(-1.56%) |
Jul 18, 2016 | 7.480 | 7.710 | 7.480 | 7.680 | 115,452 | +0.28(+3.78%) |
Jul 15, 2016 | 7.510 | 7.520 | 7.390 | 7.400 | 58,616 | +0.00(+0.00%) |
Jul 14, 2016 | 7.290 | 7.430 | 7.280 | 7.400 | 142,366 | +0.12(+1.65%) |
Jul 13, 2016 | 7.400 | 7.430 | 7.210 | 7.280 | 162,393 | -0.29(-3.83%) |
Jul 12, 2016 | 7.550 | 7.660 | 7.540 | 7.570 | 461,607 | +0.34(+4.70%) |
Jul 11, 2016 | 7.190 | 7.300 | 7.180 | 7.230 | 259,432 | +0.15(+2.12%) |
Jul 08, 2016 | 7.190 | 6.960 | 7.070 | 7.080 | 1,957,887 | +0.12(+1.72%) |
Jul 07, 2016 | 7.020 | 7.070 | 6.950 | 6.960 | 758,187 | -0.35(-4.79%) |
Jul 06, 2016 | 7.260 | 7.530 | 7.160 | 7.310 | 368,466 | -0.67(-8.40%) |
Jul 05, 2016 | 8.280 | 8.280 | 7.950 | 7.980 | 92,744 | -0.16(-1.97%) |
Jul 01, 2016 | 8.230 | 8.140 | 8.140 | 8.140 | 106,800 | -0.03(-0.37%) |
Jun 30, 2016 | 8.210 | 8.220 | 8.055 | 8.170 | 422,574 | -0.06(-0.73%) |
Jun 29, 2016 | 8.180 | 8.280 | 8.130 | 8.230 | 128,046 | +0.41(+5.24%) |
Jun 28, 2016 | 7.810 | 7.890 | 7.760 | 7.820 | 224,273 | +0.46(+6.25%) |
Jun 27, 2016 | 7.520 | 7.590 | 7.360 | 7.360 | 679,535 | -0.15(-2.00%) |
Jun 24, 2016 | 7.710 | 8.050 | 7.500 | 7.510 | 693,076 | -1.88(-20.02%) |
Jun 23, 2016 | 9.380 | 9.420 | 9.270 | 9.390 | 156,913 | +0.56(+6.34%) |
Jun 22, 2016 | 8.940 | 8.980 | 8.830 | 8.830 | 20,630 | -0.08(-0.90%) |
Jun 21, 2016 | 8.930 | 8.960 | 8.800 | 8.910 | 63,990 | -0.05(-0.56%) |
Jun 20, 2016 | 9.000 | 9.050 | 8.880 | 8.960 | 106,010 | +0.25(+2.87%) |
Jun 17, 2016 | 8.730 | 8.790 | 8.600 | 8.710 | 115,383 | +0.27(+3.20%) |
Jun 16, 2016 | 8.220 | 8.440 | 8.140 | 8.440 | 61,100 | -0.11(-1.29%) |
Jun 15, 2016 | 8.570 | 8.670 | 8.470 | 8.550 | 88,550 | +0.08(+0.94%) |
Jun 14, 2016 | 8.510 | 8.530 | 8.290 | 8.470 | 216,977 | -0.40(-4.51%) |
Jun 13, 2016 | 8.890 | 8.950 | 8.830 | 8.870 | 69,575 | -0.34(-3.69%) |
Jun 10, 2016 | 9.280 | 9.320 | 9.120 | 9.210 | 76,128 | -0.51(-5.25%) |
Jun 09, 2016 | 9.700 | 9.760 | 9.580 | 9.720 | 700,943 | -0.16(-1.62%) |
Jun 08, 2016 | 9.850 | 9.880 | 9.790 | 9.880 | 47,156 | +0.10(+1.02%) |
Jun 07, 2016 | 9.700 | 9.830 | 9.630 | 9.780 | 327,371 | +0.19(+1.98%) |
Jun 06, 2016 | 9.500 | 9.600 | 9.490 | 9.590 | 25,419 | +0.03(+0.31%) |
Jun 03, 2016 | 9.630 | 9.630 | 9.540 | 9.560 | 66,190 | +0.07(+0.74%) |
Jun 02, 2016 | 9.560 | 9.620 | 9.490 | 9.490 | 49,431 | -0.05(-0.52%) |
Jun 01, 2016 | 9.460 | 9.540 | 9.430 | 9.540 | 63,424 | +0.09(+0.95%) |
May 31, 2016 | 9.550 | 9.560 | 9.400 | 9.450 | 59,421 | -0.18(-1.87%) |
May 27, 2016 | 9.640 | 9.630 | 9.630 | 9.630 | 84,500 | +0.02(+0.21%) |
May 26, 2016 | 9.680 | 9.710 | 9.610 | 9.610 | 95,312 | +0.31(+3.33%) |
May 25, 2016 | 9.260 | 9.390 | 9.230 | 9.300 | 104,478 | +0.24(+2.65%) |
May 24, 2016 | 9.170 | 9.260 | 8.900 | 9.060 | 194,783 | -0.16(-1.74%) |
May 23, 2016 | 9.220 | 9.300 | 9.180 | 9.220 | 148,277 | +0.06(+0.66%) |
May 20, 2016 | 9.270 | 9.300 | 9.140 | 9.160 | 149,153 | -0.13(-1.40%) |
May 19, 2016 | 9.260 | 9.300 | 9.200 | 9.290 | 77,416 | -0.18(-1.90%) |
May 18, 2016 | 9.390 | 9.540 | 9.360 | 9.470 | 169,199 | -0.07(-0.73%) |
May 17, 2016 | 9.640 | 9.670 | 9.500 | 9.540 | 90,652 | -0.33(-3.34%) |
May 16, 2016 | 9.880 | 10.00 | 9.810 | 9.870 | 60,697 | +0.39(+4.11%) |
May 13, 2016 | 9.650 | 9.670 | 9.420 | 9.480 | 79,796 | -0.03(-0.32%) |
May 12, 2016 | 9.620 | 9.620 | 9.460 | 9.510 | 39,414 | -0.07(-0.73%) |
May 11, 2016 | 9.610 | 9.670 | 9.570 | 9.580 | 30,831 | -0.24(-2.44%) |
May 10, 2016 | 9.710 | 9.870 | 9.690 | 9.820 | 59,633 | +0.18(+1.87%) |
May 09, 2016 | 9.750 | 9.780 | 9.610 | 9.640 | 54,563 | -0.17(-1.73%) |
May 06, 2016 | 9.920 | 9.970 | 9.730 | 9.810 | 59,297 | -0.01(-0.10%) |
May 05, 2016 | 9.890 | 9.940 | 9.800 | 9.820 | 491,052 | +0.02(+0.20%) |
May 04, 2016 | 9.640 | 9.800 | 9.640 | 9.800 | 89,367 | +0.23(+2.40%) |
May 03, 2016 | 9.750 | 9.818 | 9.570 | 9.570 | 215,815 | -0.15(-1.54%) |
May 02, 2016 | 9.720 | 9.740 | 9.640 | 9.720 | 74,006 | -0.04(-0.41%) |
Apr 29, 2016 | 9.830 | 9.870 | 9.640 | 9.760 | 158,345 | +0.03(+0.31%) |
Apr 28, 2016 | 9.710 | 9.920 | 9.640 | 9.730 | 277,894 | +0.10(+1.04%) |
Apr 27, 2016 | 9.600 | 9.660 | 9.450 | 9.630 | 122,820 | -0.17(-1.73%) |
Apr 26, 2016 | 9.860 | 9.890 | 9.710 | 9.800 | 255,212 | +0.10(+1.03%) |
Apr 25, 2016 | 9.660 | 9.700 | 9.560 | 9.700 | 181,640 | -0.33(-3.29%) |
Apr 22, 2016 | 10.02 | 10.08 | 9.970 | 10.03 | 70,048 | -0.27(-2.62%) |
Apr 21, 2016 | 10.12 | 10.48 | 9.990 | 10.30 | 99,046 | +0.09(+0.88%) |
Apr 20, 2016 | 10.24 | 10.28 | 10.15 | 10.21 | 63,493 | +0.01(+0.10%) |
Apr 19, 2016 | 10.20 | 10.27 | 10.07 | 10.20 | 73,814 | +0.32(+3.24%) |
Apr 18, 2016 | 9.940 | 9.960 | 9.860 | 9.880 | 69,894 | -0.12(-1.20%) |
Apr 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 63,212 | -0.01(-0.10%) |
Apr 14, 2016 | 10.11 | 10.16 | 10.00 | 10.01 | 139,419 | -0.03(-0.30%) |
Apr 13, 2016 | 10.02 | 10.04 | 9.850 | 10.04 | 443,192 | +0.32(+3.29%) |
Apr 12, 2016 | 9.870 | 9.870 | 9.580 | 9.720 | 7,978,588 | -0.42(-4.14%) |
Apr 11, 2016 | 10.18 | 10.24 | 10.14 | 10.14 | 41,839 | +0.06(+0.60%) |
Apr 08, 2016 | 9.920 | 10.13 | 9.870 | 10.08 | 670,590 | +0.67(+7.12%) |
Apr 07, 2016 | 9.550 | 9.580 | 9.380 | 9.410 | 401,994 | -0.44(-4.47%) |
Apr 06, 2016 | 9.640 | 9.850 | 9.570 | 9.850 | 70,785 | +0.08(+0.82%) |
Apr 05, 2016 | 9.720 | 9.820 | 9.670 | 9.770 | 662,531 | -0.16(-1.61%) |
Apr 04, 2016 | 10.05 | 10.10 | 9.930 | 9.930 | 92,182 | -0.37(-3.59%) |