Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.01(+0.15%) | |
Dec 29, 2016 | 6.850 | 6.990 | 6.770 | 6.850 | 497,511 | -0.02(-0.29%) |
Dec 28, 2016 | 6.900 | 6.900 | 6.700 | 6.870 | 564,488 | +0.00(+0.00%) |
Dec 27, 2016 | 6.770 | 6.920 | 6.770 | 6.870 | 428,516 | +0.07(+1.03%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.04(+0.59%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.730 | 6.760 | 871,677 | -0.32(-4.52%) |
Dec 21, 2016 | 7.090 | 7.180 | 7.010 | 7.080 | 546,266 | -0.06(-0.84%) |
Dec 20, 2016 | 7.170 | 7.300 | 7.085 | 7.140 | 533,069 | -0.01(-0.14%) |
Dec 19, 2016 | 7.130 | 7.260 | 7.030 | 7.150 | 743,967 | +0.06(+0.85%) |
Dec 16, 2016 | 7.180 | 7.290 | 7.030 | 7.090 | 1,759,838 | -0.09(-1.25%) |
Dec 15, 2016 | 7.180 | 7.280 | 6.964 | 7.180 | 1,457,437 | +0.01(+0.14%) |
Dec 14, 2016 | 7.320 | 7.390 | 7.125 | 7.170 | 1,149,774 | -0.18(-2.45%) |
Dec 13, 2016 | 7.330 | 7.575 | 7.270 | 7.350 | 1,183,551 | +0.11(+1.52%) |
Dec 12, 2016 | 7.520 | 7.670 | 7.220 | 7.240 | 848,705 | -0.37(-4.86%) |
Dec 09, 2016 | 7.700 | 7.730 | 7.550 | 7.610 | 839,538 | -0.05(-0.65%) |
Dec 08, 2016 | 7.660 | 7.840 | 7.610 | 7.660 | 1,053,316 | +0.04(+0.52%) |
Dec 07, 2016 | 7.380 | 7.660 | 7.310 | 7.620 | 670,804 | +0.21(+2.83%) |
Dec 06, 2016 | 7.330 | 7.505 | 7.235 | 7.410 | 934,050 | -0.02(-0.27%) |
Dec 05, 2016 | 7.390 | 7.590 | 7.260 | 7.430 | 751,319 | +0.06(+0.81%) |
Dec 02, 2016 | 7.140 | 7.450 | 7.080 | 7.370 | 1,036,290 | +0.18(+2.50%) |
Dec 01, 2016 | 7.070 | 7.300 | 7.000 | 7.190 | 1,148,375 | +0.19(+2.71%) |
Nov 30, 2016 | 7.510 | 7.570 | 6.980 | 7.000 | 1,953,584 | -0.43(-5.79%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.430 | 7.430 | 1,642,117 | -0.53(-6.66%) |
Nov 28, 2016 | 8.340 | 8.410 | 7.960 | 7.960 | 961,166 | -0.44(-5.24%) |
Nov 25, 2016 | 8.370 | 8.490 | 8.350 | 8.400 | 203,947 | -0.01(-0.12%) |
Nov 23, 2016 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 8.220 | 8.530 | 8.220 | 8.380 | 786,293 | +0.18(+2.20%) |
Nov 21, 2016 | 8.280 | 8.419 | 8.110 | 8.200 | 699,267 | -0.09(-1.09%) |
Nov 18, 2016 | 8.110 | 8.310 | 8.070 | 8.290 | 680,763 | +0.13(+1.59%) |
Nov 17, 2016 | 8.200 | 8.305 | 8.130 | 8.160 | 1,032,518 | +0.02(+0.25%) |
Nov 16, 2016 | 8.380 | 8.430 | 8.090 | 8.140 | 898,989 | -0.24(-2.86%) |
Nov 15, 2016 | 8.430 | 8.500 | 8.141 | 8.380 | 723,030 | -0.08(-0.95%) |
Nov 14, 2016 | 8.630 | 8.990 | 8.415 | 8.460 | 1,378,750 | -0.09(-1.05%) |
Nov 11, 2016 | 7.670 | 8.750 | 7.630 | 8.550 | 3,229,279 | +0.96(+12.57%) |
Nov 10, 2016 | 7.500 | 7.800 | 7.064 | 7.595 | 1,539,886 | -0.03(-0.33%) |
Nov 09, 2016 | 7.470 | 7.910 | 6.790 | 7.620 | 1,527,581 | -0.19(-2.43%) |
Nov 08, 2016 | 7.660 | 7.900 | 7.580 | 7.810 | 1,117,214 | +0.17(+2.23%) |
Nov 07, 2016 | 7.740 | 7.830 | 7.560 | 7.640 | 780,864 | +0.10(+1.33%) |
Nov 04, 2016 | 7.550 | 7.665 | 7.460 | 7.540 | 919,974 | +0.07(+0.94%) |
Nov 03, 2016 | 7.470 | 7.500 | 7.350 | 7.470 | 716,114 | +0.06(+0.81%) |
Nov 02, 2016 | 7.600 | 7.800 | 7.400 | 7.410 | 810,987 | -0.24(-3.14%) |
Nov 01, 2016 | 7.720 | 7.920 | 7.610 | 7.650 | 473,652 | -0.04(-0.52%) |
Oct 31, 2016 | 7.800 | 7.875 | 7.560 | 7.690 | 814,105 | -0.13(-1.66%) |
Oct 28, 2016 | 7.700 | 7.960 | 7.680 | 7.820 | 877,270 | +0.14(+1.82%) |
Oct 27, 2016 | 7.680 | 7.780 | 7.630 | 7.680 | 673,593 | +0.01(+0.13%) |
Oct 26, 2016 | 7.670 | 7.820 | 7.648 | 7.670 | 492,113 | -0.09(-1.16%) |
Oct 25, 2016 | 7.790 | 7.840 | 7.620 | 7.760 | 660,816 | -0.12(-1.52%) |
Oct 24, 2016 | 7.890 | 8.080 | 7.855 | 7.880 | 832,161 | +0.02(+0.25%) |
Oct 21, 2016 | 8.000 | 8.115 | 7.760 | 7.860 | 1,470,666 | -0.20(-2.48%) |
Oct 20, 2016 | 8.130 | 8.210 | 8.010 | 8.060 | 514,631 | -0.09(-1.10%) |
Oct 19, 2016 | 8.080 | 8.260 | 8.073 | 8.150 | 346,946 | +0.07(+0.87%) |
Oct 18, 2016 | 8.120 | 8.230 | 8.029 | 8.080 | 476,199 | +0.00(+0.00%) |
Oct 17, 2016 | 8.250 | 8.305 | 8.080 | 8.080 | 302,752 | -0.20(-2.42%) |
Oct 14, 2016 | 8.380 | 8.410 | 8.230 | 8.280 | 307,353 | -0.03(-0.36%) |
Oct 13, 2016 | 8.380 | 8.420 | 8.285 | 8.310 | 418,284 | -0.17(-2.00%) |
Oct 12, 2016 | 8.330 | 8.570 | 8.330 | 8.480 | 311,725 | +0.14(+1.68%) |
Oct 11, 2016 | 8.660 | 8.660 | 8.300 | 8.340 | 504,120 | -0.33(-3.81%) |
Oct 10, 2016 | 8.530 | 8.770 | 8.430 | 8.670 | 235,341 | +0.17(+2.00%) |
Oct 07, 2016 | 8.630 | 8.710 | 8.430 | 8.500 | 325,455 | -0.07(-0.82%) |
Oct 06, 2016 | 8.680 | 8.710 | 8.480 | 8.570 | 625,803 | -0.17(-1.95%) |
Oct 05, 2016 | 8.700 | 8.850 | 8.660 | 8.740 | 470,357 | +0.13(+1.51%) |
Oct 04, 2016 | 8.240 | 8.650 | 8.240 | 8.610 | 641,716 | +0.36(+4.36%) |
Oct 03, 2016 | 8.300 | 8.390 | 8.140 | 8.250 | 922,217 | -0.05(-0.60%) |
Sep 30, 2016 | 8.310 | 8.440 | 8.280 | 8.300 | 908,530 | +0.02(+0.24%) |
Sep 29, 2016 | 8.370 | 8.480 | 8.270 | 8.280 | 745,879 | -0.06(-0.72%) |
Sep 28, 2016 | 8.310 | 8.430 | 8.240 | 8.340 | 1,268,205 | +0.03(+0.36%) |
Sep 27, 2016 | 8.340 | 8.360 | 8.200 | 8.310 | 563,137 | +0.06(+0.73%) |
Sep 26, 2016 | 8.490 | 8.560 | 8.230 | 8.250 | 946,208 | -0.24(-2.83%) |
Sep 23, 2016 | 8.610 | 8.760 | 8.470 | 8.490 | 926,971 | -0.15(-1.74%) |
Sep 22, 2016 | 8.440 | 8.650 | 8.440 | 8.640 | 560,406 | +0.20(+2.37%) |
Sep 21, 2016 | 8.200 | 8.450 | 8.160 | 8.440 | 699,919 | +0.23(+2.80%) |
Sep 20, 2016 | 8.280 | 8.290 | 8.180 | 8.210 | 480,753 | -0.04(-0.48%) |
Sep 19, 2016 | 8.230 | 8.350 | 8.160 | 8.250 | 629,564 | +0.02(+0.24%) |
Sep 16, 2016 | 8.310 | 8.310 | 8.148 | 8.230 | 990,699 | -0.06(-0.72%) |
Sep 15, 2016 | 8.080 | 8.300 | 8.020 | 8.290 | 780,377 | +0.18(+2.22%) |
Sep 14, 2016 | 8.400 | 8.450 | 8.070 | 8.110 | 606,554 | -0.35(-4.14%) |
Sep 13, 2016 | 8.660 | 8.700 | 8.330 | 8.460 | 972,426 | -0.26(-2.98%) |
Sep 12, 2016 | 8.500 | 8.735 | 8.500 | 8.720 | 855,132 | +0.18(+2.11%) |
Sep 09, 2016 | 8.520 | 8.650 | 8.520 | 8.540 | 882,864 | -0.07(-0.81%) |
Sep 08, 2016 | 8.620 | 8.730 | 8.600 | 8.610 | 455,975 | -0.05(-0.58%) |
Sep 07, 2016 | 8.350 | 8.690 | 8.350 | 8.660 | 449,628 | +0.25(+2.97%) |
Sep 06, 2016 | 8.550 | 8.620 | 8.300 | 8.410 | 570,543 | -0.11(-1.29%) |
Sep 02, 2016 | 8.500 | 8.520 | 8.520 | 8.520 | 375,700 | +0.03(+0.35%) |
Sep 01, 2016 | 8.630 | 8.630 | 8.380 | 8.490 | 520,350 | -0.15(-1.74%) |
Aug 31, 2016 | 8.820 | 8.880 | 8.585 | 8.640 | 768,586 | -0.17(-1.93%) |
Aug 30, 2016 | 9.020 | 9.050 | 8.745 | 8.810 | 582,655 | -0.24(-2.65%) |
Aug 29, 2016 | 8.900 | 9.160 | 8.840 | 9.050 | 894,396 | +0.45(+5.23%) |
Aug 26, 2016 | 8.680 | 8.823 | 8.520 | 8.600 | 427,997 | -0.10(-1.15%) |
Aug 25, 2016 | 8.730 | 8.930 | 8.620 | 8.700 | 663,633 | -0.05(-0.57%) |
Aug 24, 2016 | 8.920 | 8.990 | 8.720 | 8.750 | 501,413 | -0.15(-1.69%) |
Aug 23, 2016 | 8.810 | 8.990 | 8.780 | 8.900 | 479,657 | +0.17(+1.95%) |
Aug 22, 2016 | 8.710 | 8.850 | 8.650 | 8.730 | 886,744 | +0.03(+0.34%) |
Aug 19, 2016 | 8.660 | 8.810 | 8.660 | 8.700 | 675,852 | +0.06(+0.69%) |
Aug 18, 2016 | 8.550 | 8.725 | 8.550 | 8.640 | 577,607 | +0.05(+0.58%) |
Aug 17, 2016 | 8.610 | 8.720 | 8.580 | 8.590 | 488,318 | -0.01(-0.12%) |
Aug 16, 2016 | 8.700 | 8.770 | 8.550 | 8.600 | 596,686 | -0.10(-1.15%) |
Aug 15, 2016 | 8.620 | 8.910 | 8.620 | 8.700 | 643,573 | +0.08(+0.93%) |
Aug 12, 2016 | 8.350 | 8.815 | 8.350 | 8.620 | 1,205,478 | +0.16(+1.89%) |
Aug 11, 2016 | 8.470 | 8.570 | 8.380 | 8.460 | 1,617,481 | +0.07(+0.83%) |
Aug 10, 2016 | 8.410 | 8.482 | 8.300 | 8.390 | 1,099,914 | +0.02(+0.24%) |
Aug 09, 2016 | 8.410 | 8.470 | 8.230 | 8.370 | 1,659,788 | +0.00(+0.00%) |
Aug 08, 2016 | 8.390 | 8.700 | 8.300 | 8.370 | 1,547,119 | +0.03(+0.36%) |
Aug 05, 2016 | 8.300 | 8.730 | 8.280 | 8.340 | 1,861,146 | -0.10(-1.18%) |
Aug 04, 2016 | 8.450 | 8.660 | 8.280 | 8.440 | 2,786,493 | +0.00(+0.00%) |
Aug 03, 2016 | 8.740 | 9.500 | 8.100 | 8.440 | 8,085,831 | -2.56(-23.27%) |
Aug 02, 2016 | 11.32 | 11.43 | 11.00 | 11.00 | 981,700 | -0.44(-3.85%) |
Aug 01, 2016 | 11.36 | 11.54 | 11.14 | 11.44 | 517,611 | +0.11(+0.97%) |
Jul 29, 2016 | 11.39 | 11.53 | 11.27 | 11.33 | 732,870 | -0.08(-0.70%) |
Jul 28, 2016 | 11.46 | 11.60 | 11.36 | 11.41 | 349,746 | -0.11(-0.95%) |
Jul 27, 2016 | 11.56 | 11.74 | 11.28 | 11.52 | 935,096 | -0.07(-0.60%) |
Jul 26, 2016 | 11.25 | 11.73 | 11.25 | 11.59 | 831,370 | +0.29(+2.57%) |
Jul 25, 2016 | 11.53 | 11.57 | 11.29 | 11.30 | 708,039 | -0.23(-1.99%) |
Jul 22, 2016 | 11.62 | 11.64 | 11.12 | 11.53 | 1,536,360 | -0.21(-1.79%) |
Jul 21, 2016 | 11.91 | 12.04 | 11.70 | 11.74 | 745,990 | -0.16(-1.34%) |
Jul 20, 2016 | 11.82 | 12.06 | 11.65 | 11.90 | 717,641 | +0.19(+1.62%) |
Jul 19, 2016 | 12.06 | 12.15 | 11.66 | 11.71 | 589,559 | -0.44(-3.62%) |
Jul 18, 2016 | 12.13 | 12.21 | 12.03 | 12.15 | 366,800 | -0.02(-0.16%) |
Jul 15, 2016 | 12.31 | 12.31 | 12.04 | 12.17 | 387,974 | -0.04(-0.33%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.18 | 12.21 | 655,514 | -0.10(-0.81%) |
Jul 13, 2016 | 12.30 | 12.48 | 12.28 | 12.31 | 788,282 | +0.02(+0.16%) |
Jul 12, 2016 | 12.15 | 12.43 | 12.01 | 12.29 | 732,094 | +0.27(+2.25%) |
Jul 11, 2016 | 11.75 | 12.15 | 11.75 | 12.02 | 628,849 | +0.29(+2.47%) |
Jul 08, 2016 | 11.49 | 11.95 | 11.36 | 11.73 | 611,191 | +0.37(+3.26%) |
Jul 07, 2016 | 10.87 | 11.38 | 10.82 | 11.36 | 749,805 | +0.56(+5.19%) |
Jul 05, 2016 | 11.31 | 11.33 | 10.79 | 10.80 | 660,259 | -0.57(-5.01%) |
Jul 01, 2016 | 11.30 | 11.37 | 11.37 | 11.37 | 379,400 | +0.09(+0.80%) |
Jun 30, 2016 | 10.82 | 11.31 | 10.77 | 11.28 | 852,853 | +0.32(+2.92%) |
Jun 29, 2016 | 10.58 | 10.97 | 10.49 | 10.96 | 544,520 | +0.55(+5.28%) |
Jun 28, 2016 | 10.21 | 10.53 | 10.20 | 10.41 | 511,947 | +0.24(+2.36%) |
Jun 27, 2016 | 10.75 | 11.03 | 9.980 | 10.17 | 1,166,705 | -0.67(-6.18%) |
Jun 24, 2016 | 10.80 | 10.99 | 10.52 | 10.84 | 1,246,382 | -0.42(-3.73%) |
Jun 23, 2016 | 11.43 | 11.46 | 11.20 | 11.26 | 613,129 | -0.10(-0.88%) |
Jun 22, 2016 | 11.29 | 11.50 | 11.21 | 11.36 | 1,306,331 | +0.07(+0.62%) |
Jun 21, 2016 | 11.16 | 11.36 | 11.07 | 11.29 | 752,856 | +0.10(+0.89%) |
Jun 20, 2016 | 10.96 | 11.40 | 10.95 | 11.19 | 698,246 | +0.34(+3.13%) |
Jun 17, 2016 | 10.64 | 10.96 | 10.62 | 10.85 | 1,054,374 | +0.21(+1.97%) |
Jun 16, 2016 | 10.57 | 10.66 | 10.28 | 10.64 | 496,224 | +0.03(+0.28%) |
Jun 15, 2016 | 10.38 | 10.73 | 10.38 | 10.61 | 500,208 | +0.24(+2.31%) |
Jun 14, 2016 | 10.52 | 10.64 | 10.16 | 10.37 | 499,674 | -0.14(-1.33%) |
Jun 13, 2016 | 10.70 | 10.77 | 10.49 | 10.51 | 688,102 | -0.21(-1.96%) |
Jun 10, 2016 | 10.62 | 10.75 | 10.48 | 10.72 | 899,469 | -0.05(-0.46%) |
Jun 09, 2016 | 10.40 | 10.81 | 10.31 | 10.77 | 1,171,934 | +0.26(+2.47%) |
Jun 08, 2016 | 10.29 | 10.56 | 10.25 | 10.51 | 723,617 | +0.17(+1.64%) |
Jun 07, 2016 | 10.25 | 10.44 | 10.24 | 10.34 | 485,861 | +0.06(+0.58%) |
Jun 06, 2016 | 10.24 | 10.36 | 10.19 | 10.28 | 518,088 | +0.02(+0.19%) |
Jun 03, 2016 | 10.34 | 10.39 | 10.20 | 10.26 | 794,488 | -0.12(-1.16%) |
Jun 02, 2016 | 10.35 | 10.38 | 10.11 | 10.38 | 1,020,141 | +0.03(+0.29%) |
Jun 01, 2016 | 9.850 | 10.37 | 9.810 | 10.35 | 1,030,066 | +0.51(+5.18%) |
May 31, 2016 | 9.840 | 9.980 | 9.760 | 9.840 | 611,010 | +0.00(+0.00%) |
May 27, 2016 | 9.560 | 9.840 | 9.840 | 9.840 | 564,100 | +0.26(+2.71%) |
May 26, 2016 | 9.540 | 9.860 | 9.510 | 9.580 | 646,470 | -0.04(-0.42%) |
May 25, 2016 | 9.400 | 9.650 | 9.234 | 9.620 | 802,382 | +0.21(+2.23%) |
May 24, 2016 | 9.230 | 9.470 | 9.140 | 9.410 | 1,094,196 | +0.15(+1.62%) |
May 23, 2016 | 9.280 | 9.420 | 9.085 | 9.260 | 1,088,260 | +0.02(+0.22%) |
May 20, 2016 | 9.110 | 9.290 | 9.110 | 9.240 | 657,356 | +0.20(+2.21%) |
May 19, 2016 | 8.870 | 9.160 | 8.857 | 9.040 | 567,292 | +0.05(+0.56%) |
May 18, 2016 | 9.090 | 9.260 | 8.850 | 8.990 | 813,603 | -0.12(-1.32%) |
May 17, 2016 | 9.240 | 9.640 | 9.050 | 9.110 | 1,247,763 | -0.20(-2.15%) |
May 16, 2016 | 9.150 | 9.330 | 9.070 | 9.310 | 639,746 | +0.10(+1.09%) |
May 13, 2016 | 9.360 | 9.740 | 9.170 | 9.210 | 1,040,683 | -0.15(-1.60%) |
May 12, 2016 | 9.510 | 9.550 | 9.140 | 9.360 | 1,346,592 | -0.19(-1.99%) |
May 11, 2016 | 10.24 | 10.25 | 9.530 | 9.550 | 3,014,584 | -0.71(-6.92%) |
May 10, 2016 | 8.480 | 10.67 | 8.430 | 10.26 | 10,061,327 | +2.53(+32.73%) |
May 09, 2016 | 8.060 | 8.120 | 7.630 | 7.730 | 2,015,143 | -0.33(-4.09%) |
May 06, 2016 | 7.980 | 8.110 | 7.820 | 8.060 | 1,005,077 | +0.02(+0.25%) |
May 05, 2016 | 8.140 | 8.160 | 8.005 | 8.040 | 478,837 | -0.10(-1.23%) |
May 04, 2016 | 8.330 | 8.380 | 8.080 | 8.140 | 692,385 | -0.22(-2.63%) |
May 03, 2016 | 8.400 | 8.445 | 8.250 | 8.360 | 703,145 | -0.06(-0.71%) |
May 02, 2016 | 8.410 | 8.510 | 8.287 | 8.420 | 725,611 | +0.07(+0.84%) |
Apr 29, 2016 | 8.610 | 8.760 | 8.210 | 8.350 | 755,400 | -0.30(-3.47%) |
Apr 28, 2016 | 8.760 | 8.960 | 8.630 | 8.650 | 890,588 | -0.13(-1.48%) |
Apr 27, 2016 | 9.580 | 9.580 | 8.530 | 8.780 | 2,449,096 | -1.06(-10.77%) |
Apr 26, 2016 | 9.730 | 9.890 | 9.620 | 9.840 | 324,553 | +0.10(+1.03%) |
Apr 25, 2016 | 9.770 | 9.930 | 9.630 | 9.740 | 344,203 | -0.09(-0.92%) |
Apr 22, 2016 | 9.720 | 9.830 | 9.610 | 9.830 | 659,963 | +0.16(+1.65%) |
Apr 21, 2016 | 9.900 | 9.910 | 9.660 | 9.670 | 438,161 | -0.15(-1.53%) |
Apr 20, 2016 | 9.940 | 10.05 | 9.810 | 9.820 | 500,416 | -0.07(-0.71%) |
Apr 19, 2016 | 9.810 | 10.00 | 9.810 | 9.890 | 435,307 | +0.06(+0.61%) |
Apr 18, 2016 | 9.680 | 9.890 | 9.660 | 9.830 | 409,369 | +0.17(+1.76%) |
Apr 15, 2016 | 9.740 | 9.760 | 9.560 | 9.660 | 749,678 | -0.08(-0.82%) |
Apr 14, 2016 | 9.250 | 9.770 | 9.210 | 9.740 | 990,990 | +0.69(+7.62%) |
Apr 13, 2016 | 9.100 | 9.110 | 8.850 | 9.050 | 652,107 | +0.27(+3.08%) |
Apr 12, 2016 | 8.690 | 8.870 | 8.440 | 8.780 | 443,936 | +0.10(+1.15%) |
Apr 11, 2016 | 8.760 | 8.970 | 8.680 | 8.680 | 443,006 | -0.06(-0.69%) |
Apr 08, 2016 | 8.930 | 9.049 | 8.660 | 8.740 | 695,752 | -0.17(-1.91%) |
Apr 07, 2016 | 9.010 | 9.260 | 8.850 | 8.910 | 435,376 | -0.10(-1.11%) |
Apr 06, 2016 | 9.190 | 9.270 | 8.845 | 9.010 | 628,972 | -0.17(-1.85%) |
Apr 05, 2016 | 9.100 | 9.340 | 8.950 | 9.180 | 594,537 | +0.01(+0.11%) |
Apr 04, 2016 | 9.360 | 9.490 | 9.170 | 9.170 | 597,592 | -0.23(-2.45%) |
Apr 01, 2016 | 9.550 | 9.670 | 9.130 | 9.400 | 696,000 | -0.22(-2.29%) |
Mar 31, 2016 | 9.240 | 9.790 | 9.224 | 9.620 | 1,231,738 | +0.43(+4.68%) |
Mar 30, 2016 | 9.510 | 9.610 | 9.170 | 9.190 | 571,338 | -0.32(-3.36%) |
Mar 29, 2016 | 8.840 | 9.510 | 8.760 | 9.510 | 1,756,988 | +0.68(+7.70%) |
Mar 28, 2016 | 9.210 | 9.210 | 8.670 | 8.830 | 1,120,220 | -0.38(-4.13%) |
Mar 24, 2016 | 9.310 | 9.210 | 9.210 | 9.210 | 595,600 | -0.12(-1.29%) |
Mar 23, 2016 | 9.650 | 9.650 | 9.280 | 9.330 | 517,961 | -0.37(-3.81%) |
Mar 22, 2016 | 9.800 | 9.830 | 9.480 | 9.700 | 467,223 | -0.12(-1.22%) |
Mar 21, 2016 | 9.960 | 10.12 | 9.750 | 9.820 | 488,878 | -0.21(-2.09%) |
Mar 18, 2016 | 9.880 | 10.10 | 9.870 | 10.03 | 993,765 | +0.21(+2.14%) |
Mar 17, 2016 | 9.520 | 9.890 | 9.520 | 9.820 | 596,190 | +0.28(+2.94%) |
Mar 16, 2016 | 9.640 | 9.700 | 9.440 | 9.540 | 511,953 | -0.11(-1.14%) |
Mar 15, 2016 | 9.710 | 9.860 | 9.500 | 9.650 | 545,128 | -0.12(-1.23%) |
Mar 14, 2016 | 9.810 | 9.860 | 9.620 | 9.770 | 658,907 | +0.09(+0.93%) |
Mar 11, 2016 | 9.020 | 9.680 | 8.950 | 9.680 | 860,582 | +0.78(+8.76%) |
Mar 10, 2016 | 9.270 | 9.340 | 8.745 | 8.900 | 923,734 | -0.33(-3.58%) |
Mar 09, 2016 | 9.450 | 9.510 | 9.105 | 9.230 | 530,519 | -0.20(-2.12%) |
Mar 08, 2016 | 9.970 | 10.01 | 9.390 | 9.430 | 896,425 | -0.56(-5.61%) |
Mar 07, 2016 | 9.810 | 10.06 | 9.810 | 9.990 | 716,907 | +0.09(+0.91%) |
Mar 04, 2016 | 9.990 | 10.14 | 9.772 | 9.900 | 806,549 | -0.13(-1.30%) |
Mar 03, 2016 | 9.780 | 10.08 | 9.780 | 10.03 | 1,230,265 | +0.18(+1.83%) |
Mar 02, 2016 | 9.040 | 10.16 | 8.950 | 9.850 | 2,262,008 | +0.71(+7.77%) |
Mar 01, 2016 | 9.330 | 9.680 | 8.085 | 9.140 | 4,013,606 | -0.65(-6.64%) |
Feb 29, 2016 | 9.740 | 10.06 | 9.730 | 9.790 | 883,804 | +0.02(+0.20%) |
Feb 26, 2016 | 9.900 | 9.910 | 9.655 | 9.770 | 723,596 | -0.09(-0.91%) |
Feb 25, 2016 | 9.600 | 9.900 | 9.320 | 9.860 | 718,144 | +0.31(+3.25%) |
Feb 24, 2016 | 9.090 | 9.580 | 9.090 | 9.550 | 848,805 | +0.29(+3.13%) |
Feb 23, 2016 | 9.400 | 9.530 | 8.800 | 9.260 | 1,215,890 | -0.13(-1.38%) |
Feb 22, 2016 | 9.360 | 9.580 | 9.300 | 9.390 | 808,691 | +0.05(+0.54%) |
Feb 19, 2016 | 9.620 | 9.620 | 9.300 | 9.340 | 757,891 | -0.31(-3.21%) |
Feb 18, 2016 | 9.670 | 9.700 | 9.450 | 9.650 | 586,592 | +0.03(+0.31%) |
Feb 17, 2016 | 9.460 | 9.860 | 9.460 | 9.620 | 705,037 | +0.28(+3.00%) |
Feb 16, 2016 | 9.240 | 9.400 | 9.120 | 9.340 | 477,115 | +0.20(+2.19%) |
Feb 12, 2016 | 8.860 | 9.140 | 9.140 | 9.140 | 868,000 | +0.37(+4.22%) |
Feb 11, 2016 | 9.060 | 9.355 | 8.600 | 8.770 | 590,679 | -0.38(-4.15%) |
Feb 10, 2016 | 9.260 | 9.660 | 9.150 | 9.150 | 573,438 | -0.06(-0.65%) |
Feb 09, 2016 | 9.170 | 9.460 | 8.570 | 9.210 | 686,495 | -0.06(-0.65%) |
Feb 08, 2016 | 8.500 | 9.400 | 8.400 | 9.270 | 1,945,658 | +0.67(+7.79%) |
Feb 05, 2016 | 8.870 | 8.950 | 8.540 | 8.600 | 558,289 | -0.35(-3.91%) |
Feb 04, 2016 | 9.100 | 9.445 | 8.860 | 8.950 | 841,334 | -0.18(-1.97%) |
Feb 03, 2016 | 9.120 | 9.210 | 8.830 | 9.130 | 637,042 | +0.07(+0.77%) |
Feb 02, 2016 | 9.320 | 9.570 | 8.985 | 9.060 | 442,058 | -0.31(-3.31%) |
Feb 01, 2016 | 9.160 | 9.460 | 9.020 | 9.370 | 845,107 | +0.16(+1.74%) |
Jan 29, 2016 | 8.960 | 9.230 | 8.960 | 9.210 | 936,200 | +0.30(+3.37%) |
Jan 28, 2016 | 8.810 | 9.010 | 8.580 | 8.910 | 619,892 | +0.22(+2.53%) |
Jan 27, 2016 | 8.920 | 9.050 | 8.640 | 8.690 | 532,508 | -0.26(-2.91%) |
Jan 26, 2016 | 8.890 | 9.155 | 8.302 | 8.950 | 635,228 | +0.15(+1.70%) |
Jan 25, 2016 | 8.760 | 9.030 | 8.695 | 8.800 | 658,815 | -0.01(-0.11%) |
Jan 22, 2016 | 8.970 | 9.015 | 8.670 | 8.810 | 975,555 | -0.03(-0.34%) |
Jan 21, 2016 | 8.960 | 9.050 | 8.690 | 8.840 | 926,921 | -0.16(-1.78%) |
Jan 20, 2016 | 8.320 | 9.170 | 8.300 | 9.000 | 1,406,061 | +0.57(+6.76%) |
Jan 19, 2016 | 8.800 | 8.850 | 8.305 | 8.430 | 1,003,397 | -0.30(-3.44%) |
Jan 15, 2016 | 8.150 | 8.730 | 8.730 | 8.730 | 1,059,600 | +0.31(+3.68%) |
Jan 14, 2016 | 8.740 | 9.300 | 8.380 | 8.420 | 1,338,094 | -0.28(-3.22%) |
Jan 13, 2016 | 9.050 | 9.170 | 8.650 | 8.700 | 736,586 | -0.28(-3.12%) |
Jan 12, 2016 | 8.990 | 9.250 | 8.800 | 8.980 | 934,590 | +0.14(+1.58%) |
Jan 11, 2016 | 9.130 | 9.230 | 8.730 | 8.840 | 952,912 | -0.29(-3.18%) |
Jan 08, 2016 | 9.570 | 9.750 | 9.130 | 9.130 | 755,960 | -0.43(-4.50%) |
Jan 07, 2016 | 9.500 | 9.900 | 9.500 | 9.560 | 891,137 | -0.13(-1.34%) |
Jan 06, 2016 | 9.670 | 9.930 | 9.650 | 9.690 | 1,053,383 | -0.12(-1.22%) |
Jan 05, 2016 | 9.850 | 9.940 | 9.570 | 9.810 | 988,828 | +0.01(+0.10%) |