Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |
Dec 01, 2016 | 10.36 | 10.58 | 9.770 | 9.844 | 24,032 | -0.33(-3.27%) |
Nov 30, 2016 | 10.33 | 10.47 | 10.01 | 10.18 | 17,512 | -0.04(-0.36%) |
Nov 29, 2016 | 10.36 | 10.40 | 10.14 | 10.21 | 7,251 | -0.11(-1.08%) |
Nov 28, 2016 | 10.51 | 10.51 | 10.18 | 10.33 | 21,489 | -0.11(-1.06%) |
Nov 25, 2016 | 10.51 | 10.51 | 10.40 | 10.44 | 7,914 | -0.07(-0.71%) |
Nov 23, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.18(-1.73%) | |
Nov 22, 2016 | 10.36 | 10.77 | 9.789 | 10.70 | 35,508 | +0.33(+3.21%) |
Nov 21, 2016 | 10.29 | 10.55 | 9.955 | 10.36 | 49,573 | +0.00(+0.00%) |
Nov 18, 2016 | 10.14 | 10.40 | 9.844 | 10.36 | 25,356 | +0.26(+2.56%) |
Nov 17, 2016 | 10.21 | 10.21 | 8.960 | 10.10 | 18,189 | -0.11(-1.09%) |
Nov 16, 2016 | 10.10 | 10.29 | 9.474 | 10.21 | 14,483 | +0.11(+1.10%) |
Nov 15, 2016 | 9.844 | 10.33 | 9.844 | 10.10 | 30,829 | +0.19(+1.87%) |
Nov 14, 2016 | 9.548 | 9.918 | 9.289 | 9.918 | 19,101 | +0.44(+4.69%) |
Nov 11, 2016 | 9.400 | 9.622 | 8.882 | 9.474 | 70,111 | -0.07(-0.78%) |
Nov 10, 2016 | 8.956 | 9.585 | 8.919 | 9.548 | 29,797 | +0.48(+5.31%) |
Nov 09, 2016 | 8.993 | 9.141 | 8.393 | 9.067 | 36,883 | +0.11(+1.24%) |
Nov 08, 2016 | 9.030 | 9.067 | 8.919 | 8.956 | 23,615 | -0.11(-1.22%) |
Nov 07, 2016 | 9.178 | 9.178 | 8.993 | 9.067 | 19,117 | +0.07(+0.82%) |
Nov 04, 2016 | 9.141 | 9.270 | 8.845 | 8.993 | 44,398 | +0.07(+0.83%) |
Nov 03, 2016 | 9.104 | 9.104 | 8.919 | 8.919 | 26,536 | -0.15(-1.63%) |
Nov 02, 2016 | 8.734 | 9.326 | 8.401 | 9.067 | 30,882 | -0.11(-1.21%) |
Nov 01, 2016 | 9.104 | 9.252 | 8.364 | 9.178 | 24,694 | +0.19(+2.06%) |
Oct 31, 2016 | 9.104 | 9.215 | 8.919 | 8.993 | 23,653 | -0.11(-1.22%) |
Oct 28, 2016 | 9.474 | 9.474 | 8.882 | 9.104 | 39,937 | -0.30(-3.15%) |
Oct 27, 2016 | 9.178 | 9.670 | 9.178 | 9.400 | 26,399 | +0.33(+3.67%) |
Oct 26, 2016 | 9.067 | 9.178 | 9.030 | 9.067 | 9,476 | -0.07(-0.81%) |
Oct 25, 2016 | 9.215 | 9.215 | 9.043 | 9.141 | 5,570 | +0.00(+0.00%) |
Oct 24, 2016 | 9.178 | 9.215 | 8.923 | 9.141 | 4,580 | +0.00(+0.00%) |
Oct 21, 2016 | 8.919 | 9.141 | 8.919 | 9.141 | 3,360 | +0.11(+1.23%) |
Oct 20, 2016 | 9.104 | 9.104 | 8.919 | 9.030 | 3,611 | -0.07(-0.81%) |
Oct 19, 2016 | 8.993 | 9.178 | 8.993 | 9.104 | 8,204 | +0.00(+0.00%) |
Oct 18, 2016 | 9.178 | 9.178 | 9.030 | 9.104 | 5,681 | +0.04(+0.41%) |
Oct 17, 2016 | 8.992 | 9.085 | 8.992 | 9.067 | 3,283 | +0.04(+0.41%) |
Oct 14, 2016 | 9.063 | 9.104 | 8.886 | 9.030 | 9,785 | -0.04(-0.41%) |
Oct 13, 2016 | 8.873 | 9.141 | 8.808 | 9.067 | 17,350 | +0.00(+0.00%) |
Oct 12, 2016 | 9.030 | 9.141 | 9.030 | 9.067 | 4,555 | +0.11(+1.24%) |
Oct 11, 2016 | 9.030 | 9.030 | 8.919 | 8.956 | 10,907 | -0.15(-1.63%) |
Oct 10, 2016 | 9.067 | 9.141 | 9.030 | 9.104 | 35,474 | +0.04(+0.49%) |
Oct 07, 2016 | 9.285 | 9.285 | 9.030 | 9.060 | 8,164 | -0.06(-0.65%) |
Oct 06, 2016 | 9.097 | 9.148 | 8.638 | 9.119 | 16,639 | -0.02(-0.24%) |
Oct 05, 2016 | 9.030 | 9.222 | 9.000 | 9.141 | 69,839 | -0.02(-0.24%) |
Oct 04, 2016 | 9.119 | 9.237 | 9.097 | 9.163 | 9,646 | -0.26(-2.75%) |
Oct 03, 2016 | 9.341 | 9.452 | 9.341 | 9.422 | 7,371 | -0.02(-0.24%) |
Sep 30, 2016 | 9.422 | 9.467 | 9.171 | 9.444 | 12,387 | -0.01(-0.08%) |
Sep 29, 2016 | 9.156 | 9.533 | 9.148 | 9.452 | 12,737 | +0.04(+0.39%) |
Sep 28, 2016 | 9.467 | 9.474 | 9.274 | 9.415 | 15,675 | +0.04(+0.39%) |
Sep 27, 2016 | 9.237 | 9.430 | 9.156 | 9.378 | 20,795 | +0.01(+0.08%) |
Sep 26, 2016 | 9.459 | 9.504 | 9.348 | 9.370 | 12,789 | -0.09(-0.94%) |
Sep 23, 2016 | 9.333 | 9.474 | 9.278 | 9.459 | 13,236 | +0.11(+1.19%) |
Sep 22, 2016 | 9.267 | 9.444 | 9.185 | 9.348 | 7,976 | +0.08(+0.88%) |
Sep 21, 2016 | 9.474 | 9.474 | 9.114 | 9.267 | 8,519 | -0.15(-1.57%) |
Sep 20, 2016 | 9.474 | 9.474 | 9.319 | 9.415 | 4,549 | -0.04(-0.47%) |
Sep 19, 2016 | 9.171 | 9.474 | 9.171 | 9.459 | 11,109 | +0.26(+2.82%) |
Sep 16, 2016 | 8.978 | 9.252 | 8.711 | 9.200 | 36,836 | +0.27(+3.07%) |
Sep 15, 2016 | 8.986 | 8.986 | 8.615 | 8.926 | 14,529 | -0.04(-0.50%) |
Sep 14, 2016 | 8.800 | 9.170 | 8.800 | 8.971 | 4,581 | -0.04(-0.41%) |
Sep 13, 2016 | 8.933 | 9.067 | 8.889 | 9.008 | 14,030 | -0.05(-0.57%) |
Sep 12, 2016 | 8.889 | 9.097 | 8.793 | 9.060 | 12,726 | +0.17(+1.92%) |
Sep 09, 2016 | 9.259 | 9.259 | 8.823 | 8.889 | 22,096 | -0.37(-4.00%) |
Sep 08, 2016 | 9.393 | 9.400 | 9.245 | 9.259 | 11,748 | -0.12(-1.26%) |
Sep 07, 2016 | 9.165 | 9.525 | 9.143 | 9.378 | 15,263 | +0.29(+3.15%) |
Sep 06, 2016 | 9.018 | 9.143 | 8.952 | 9.092 | 5,606 | +0.04(+0.41%) |
Sep 02, 2016 | 9.172 | 9.055 | 9.055 | 9.055 | 4,224 | -0.08(-0.88%) |
Sep 01, 2016 | 8.836 | 9.150 | 8.725 | 9.136 | 19,644 | +0.23(+2.64%) |
Aug 31, 2016 | 8.857 | 8.952 | 8.857 | 8.901 | 29,906 | -0.01(-0.16%) |
Aug 30, 2016 | 9.033 | 9.033 | 8.914 | 8.916 | 7,608 | +0.03(+0.33%) |
Aug 29, 2016 | 9.033 | 9.085 | 8.849 | 8.886 | 8,822 | +0.01(+0.08%) |
Aug 26, 2016 | 8.805 | 9.282 | 8.805 | 8.879 | 11,864 | -0.14(-1.55%) |
Aug 25, 2016 | 9.033 | 9.268 | 8.901 | 9.018 | 11,864 | -0.01(-0.08%) |
Aug 24, 2016 | 9.216 | 9.216 | 8.952 | 9.026 | 17,389 | -0.18(-1.91%) |
Aug 23, 2016 | 9.040 | 9.399 | 8.857 | 9.202 | 20,643 | +0.22(+2.45%) |
Aug 22, 2016 | 8.930 | 9.004 | 8.901 | 8.982 | 12,423 | +0.01(+0.16%) |
Aug 19, 2016 | 8.923 | 9.158 | 8.894 | 8.967 | 36,198 | +0.06(+0.66%) |
Aug 18, 2016 | 8.321 | 9.004 | 8.321 | 8.908 | 19,299 | +0.54(+6.40%) |
Aug 17, 2016 | 8.409 | 8.431 | 8.270 | 8.373 | 33,554 | -0.07(-0.78%) |
Aug 16, 2016 | 8.358 | 8.571 | 8.189 | 8.439 | 20,356 | +0.03(+0.35%) |
Aug 15, 2016 | 8.233 | 8.516 | 8.182 | 8.409 | 9,773 | +0.01(+0.09%) |
Aug 12, 2016 | 8.365 | 8.475 | 8.284 | 8.402 | 10,490 | -0.10(-1.21%) |
Aug 11, 2016 | 8.688 | 8.688 | 8.439 | 8.505 | 12,428 | -0.12(-1.45%) |
Aug 10, 2016 | 8.461 | 8.647 | 8.461 | 8.629 | 16,545 | +0.00(+0.00%) |
Aug 09, 2016 | 8.417 | 8.637 | 8.321 | 8.629 | 25,312 | +0.20(+2.35%) |
Aug 08, 2016 | 8.306 | 8.439 | 8.306 | 8.431 | 11,433 | +0.17(+2.04%) |
Aug 05, 2016 | 8.130 | 8.299 | 8.086 | 8.262 | 18,046 | +0.18(+2.27%) |
Aug 04, 2016 | 7.910 | 8.094 | 7.794 | 8.079 | 14,817 | +0.17(+2.13%) |
Aug 03, 2016 | 7.896 | 7.932 | 7.719 | 7.910 | 8,686 | +0.04(+0.56%) |
Aug 02, 2016 | 7.852 | 7.918 | 7.852 | 7.866 | 9,675 | +0.01(+0.09%) |
Aug 01, 2016 | 7.940 | 7.940 | 7.639 | 7.859 | 8,334 | -0.01(-0.19%) |
Jul 29, 2016 | 7.411 | 7.888 | 7.411 | 7.874 | 21,269 | +0.15(+1.90%) |
Jul 28, 2016 | 7.345 | 8.079 | 7.331 | 7.727 | 6,932 | +0.00(+0.00%) |
Jul 27, 2016 | 7.712 | 7.741 | 7.609 | 7.727 | 12,601 | -0.01(-0.09%) |
Jul 26, 2016 | 7.646 | 7.741 | 7.316 | 7.734 | 20,928 | +0.07(+0.86%) |
Jul 25, 2016 | 7.763 | 7.763 | 7.646 | 7.668 | 10,612 | -0.10(-1.23%) |
Jul 22, 2016 | 7.918 | 7.918 | 7.719 | 7.763 | 3,337 | -0.18(-2.22%) |
Jul 21, 2016 | 7.998 | 8.057 | 7.888 | 7.940 | 5,278 | -0.05(-0.64%) |
Jul 20, 2016 | 8.006 | 8.129 | 7.969 | 7.991 | 9,754 | +0.02(+0.28%) |
Jul 19, 2016 | 7.976 | 8.101 | 7.925 | 7.969 | 9,708 | +0.00(+0.00%) |
Jul 18, 2016 | 8.006 | 8.020 | 7.888 | 7.969 | 13,875 | +0.00(+0.00%) |
Jul 15, 2016 | 8.196 | 8.196 | 7.529 | 7.969 | 38,313 | -0.16(-1.99%) |
Jul 14, 2016 | 7.866 | 8.211 | 7.866 | 8.130 | 16,398 | +0.30(+3.84%) |
Jul 13, 2016 | 7.375 | 7.881 | 7.345 | 7.830 | 30,860 | +0.45(+6.06%) |
Jul 12, 2016 | 7.235 | 7.426 | 7.228 | 7.382 | 42,786 | +0.18(+2.44%) |
Jul 11, 2016 | 7.191 | 7.264 | 7.184 | 7.206 | 47,377 | +0.01(+0.20%) |
Jul 08, 2016 | 7.191 | 7.184 | 7.169 | 7.191 | 48,057 | +0.01(+0.10%) |
Jul 07, 2016 | 7.264 | 7.279 | 7.154 | 7.184 | 30,219 | -0.13(-1.81%) |
Jul 05, 2016 | 7.338 | 7.411 | 7.316 | 7.316 | 24,440 | -0.13(-1.77%) |
Jul 01, 2016 | 7.316 | 7.448 | 7.448 | 7.448 | 27,255 | -0.07(-0.88%) |
Jun 30, 2016 | 7.521 | 7.558 | 7.433 | 7.514 | 26,173 | +0.00(+0.00%) |
Jun 29, 2016 | 7.521 | 7.521 | 7.448 | 7.514 | 24,888 | +0.01(+0.10%) |
Jun 28, 2016 | 7.331 | 7.529 | 7.301 | 7.507 | 67,417 | +0.21(+2.92%) |
Jun 27, 2016 | 7.242 | 7.338 | 7.118 | 7.294 | 67,763 | +0.10(+1.43%) |
Jun 24, 2016 | 7.250 | 7.463 | 7.118 | 7.191 | 256,714 | -0.33(-4.39%) |
Jun 23, 2016 | 7.309 | 7.558 | 7.309 | 7.521 | 25,283 | +0.17(+2.30%) |
Jun 22, 2016 | 7.408 | 7.521 | 7.353 | 7.353 | 10,639 | -0.08(-1.09%) |
Jun 21, 2016 | 8.020 | 8.020 | 7.375 | 7.433 | 14,738 | -0.05(-0.69%) |
Jun 20, 2016 | 7.353 | 7.521 | 7.353 | 7.485 | 14,823 | +0.16(+2.20%) |
Jun 17, 2016 | 7.360 | 7.521 | 7.318 | 7.323 | 60,411 | -0.01(-0.20%) |
Jun 16, 2016 | 7.345 | 8.064 | 7.309 | 7.338 | 11,968 | -0.11(-1.48%) |
Jun 15, 2016 | 7.499 | 7.521 | 7.397 | 7.448 | 17,941 | -0.01(-0.20%) |
Jun 14, 2016 | 7.536 | 7.565 | 7.242 | 7.463 | 28,014 | +0.04(+0.59%) |
Jun 13, 2016 | 7.529 | 7.815 | 7.404 | 7.419 | 34,792 | -0.08(-1.08%) |
Jun 10, 2016 | 7.507 | 7.741 | 7.455 | 7.499 | 24,895 | -0.20(-2.57%) |
Jun 09, 2016 | 7.580 | 7.808 | 7.545 | 7.697 | 24,361 | +0.08(+1.06%) |
Jun 08, 2016 | 7.492 | 7.675 | 7.404 | 7.617 | 31,202 | +0.15(+1.96%) |
Jun 07, 2016 | 7.601 | 7.674 | 7.405 | 7.470 | 24,682 | -0.14(-1.81%) |
Jun 06, 2016 | 7.913 | 7.913 | 7.586 | 7.608 | 33,074 | -0.15(-1.87%) |
Jun 03, 2016 | 7.826 | 7.833 | 7.717 | 7.753 | 26,170 | -0.08(-1.02%) |
Jun 02, 2016 | 8.145 | 8.145 | 7.782 | 7.833 | 19,091 | -0.27(-3.32%) |
Jun 01, 2016 | 8.210 | 8.232 | 8.080 | 8.102 | 32,819 | -0.15(-1.85%) |
May 31, 2016 | 8.218 | 8.305 | 8.072 | 8.254 | 16,408 | +0.04(+0.44%) |
May 27, 2016 | 8.268 | 8.218 | 8.218 | 8.218 | 14,188 | -0.01(-0.18%) |
May 26, 2016 | 8.232 | 8.341 | 8.203 | 8.232 | 8,387 | -0.02(-0.26%) |
May 25, 2016 | 8.388 | 8.406 | 8.141 | 8.254 | 12,539 | -0.07(-0.79%) |
May 24, 2016 | 7.985 | 8.334 | 7.949 | 8.319 | 22,635 | +0.37(+4.66%) |
May 23, 2016 | 7.768 | 7.985 | 7.710 | 7.949 | 7,712 | +0.20(+2.53%) |
May 20, 2016 | 7.593 | 7.768 | 7.586 | 7.753 | 15,845 | +0.21(+2.79%) |
May 19, 2016 | 7.484 | 7.608 | 7.441 | 7.543 | 22,377 | +0.02(+0.29%) |
May 18, 2016 | 7.543 | 7.695 | 7.514 | 7.521 | 13,225 | -0.07(-0.96%) |
May 17, 2016 | 7.739 | 7.739 | 7.448 | 7.593 | 34,535 | -0.12(-1.51%) |
May 16, 2016 | 7.702 | 7.775 | 7.666 | 7.710 | 11,389 | +0.07(+0.95%) |
May 13, 2016 | 7.615 | 7.646 | 7.593 | 7.637 | 15,147 | -0.02(-0.28%) |
May 12, 2016 | 7.753 | 7.753 | 7.659 | 7.659 | 31,883 | -0.09(-1.12%) |
May 11, 2016 | 7.735 | 7.804 | 7.695 | 7.746 | 13,728 | +0.01(+0.09%) |
May 10, 2016 | 7.840 | 7.884 | 7.586 | 7.739 | 25,996 | -0.10(-1.30%) |
May 09, 2016 | 7.826 | 7.935 | 7.826 | 7.840 | 7,424 | +0.02(+0.28%) |
May 06, 2016 | 8.022 | 8.189 | 7.775 | 7.818 | 81,528 | -0.16(-2.00%) |
May 05, 2016 | 8.047 | 8.210 | 7.971 | 7.978 | 14,728 | -0.18(-2.22%) |
May 04, 2016 | 8.421 | 8.421 | 8.131 | 8.160 | 21,197 | -0.28(-3.35%) |
May 03, 2016 | 8.610 | 8.610 | 8.377 | 8.443 | 13,569 | -0.22(-2.51%) |
May 02, 2016 | 8.711 | 8.711 | 8.602 | 8.661 | 15,597 | +0.00(+0.00%) |
Apr 29, 2016 | 8.530 | 8.690 | 8.515 | 8.661 | 15,326 | +0.13(+1.53%) |
Apr 28, 2016 | 8.729 | 8.729 | 8.530 | 8.530 | 12,691 | -0.17(-2.00%) |
Apr 27, 2016 | 8.639 | 8.835 | 8.361 | 8.704 | 27,211 | +0.07(+0.76%) |
Apr 26, 2016 | 8.232 | 8.646 | 8.225 | 8.639 | 22,852 | +0.43(+5.22%) |
Apr 25, 2016 | 8.072 | 8.268 | 8.058 | 8.210 | 10,378 | +0.11(+1.34%) |
Apr 22, 2016 | 8.022 | 8.131 | 7.985 | 8.102 | 27,482 | +0.12(+1.45%) |
Apr 21, 2016 | 8.051 | 8.051 | 7.985 | 7.985 | 23,140 | +0.00(+0.00%) |
Apr 20, 2016 | 7.964 | 8.144 | 7.949 | 7.985 | 17,498 | +0.01(+0.18%) |
Apr 19, 2016 | 7.920 | 7.985 | 7.920 | 7.971 | 6,050 | +0.06(+0.73%) |
Apr 18, 2016 | 7.876 | 7.985 | 7.818 | 7.913 | 32,046 | -0.01(-0.09%) |
Apr 15, 2016 | 8.007 | 8.123 | 7.818 | 7.920 | 19,242 | -0.11(-1.36%) |
Apr 14, 2016 | 8.196 | 8.639 | 7.862 | 8.029 | 32,634 | -0.07(-0.90%) |
Apr 13, 2016 | 8.014 | 8.152 | 7.884 | 8.102 | 45,186 | +0.15(+1.82%) |
Apr 12, 2016 | 7.855 | 8.181 | 7.818 | 7.956 | 32,118 | +0.01(+0.09%) |
Apr 11, 2016 | 8.014 | 8.218 | 7.906 | 7.949 | 20,894 | -0.01(-0.09%) |
Apr 08, 2016 | 8.014 | 8.151 | 7.920 | 7.956 | 15,352 | +0.03(+0.37%) |
Apr 07, 2016 | 8.080 | 8.290 | 7.891 | 7.927 | 29,659 | -0.22(-2.67%) |
Apr 06, 2016 | 8.138 | 8.472 | 7.985 | 8.145 | 32,067 | +0.01(+0.09%) |
Apr 05, 2016 | 7.920 | 8.526 | 7.804 | 8.138 | 69,235 | +0.12(+1.45%) |
Apr 04, 2016 | 8.501 | 8.610 | 7.913 | 8.022 | 30,834 | -0.48(-5.64%) |
Apr 01, 2016 | 8.508 | 8.530 | 8.472 | 8.501 | 14,499 | -0.04(-0.51%) |
Mar 31, 2016 | 8.588 | 8.711 | 8.472 | 8.544 | 20,712 | -0.10(-1.18%) |
Mar 30, 2016 | 8.769 | 8.769 | 8.566 | 8.646 | 10,562 | -0.07(-0.75%) |
Mar 29, 2016 | 8.668 | 8.958 | 8.437 | 8.711 | 32,844 | +0.07(+0.84%) |
Mar 28, 2016 | 8.704 | 8.711 | 8.421 | 8.639 | 12,045 | -0.05(-0.58%) |
Mar 24, 2016 | 8.791 | 8.690 | 8.690 | 8.690 | 13,499 | -0.09(-1.07%) |
Mar 23, 2016 | 9.132 | 9.132 | 8.748 | 8.784 | 18,049 | -0.38(-4.12%) |
Mar 22, 2016 | 9.169 | 9.256 | 9.082 | 9.161 | 4,405 | -0.09(-0.94%) |
Mar 21, 2016 | 9.198 | 9.299 | 9.190 | 9.249 | 32,510 | +0.10(+1.11%) |
Mar 18, 2016 | 9.125 | 9.270 | 8.835 | 9.147 | 62,511 | +0.10(+1.12%) |
Mar 17, 2016 | 9.140 | 9.140 | 8.849 | 9.045 | 12,100 | -0.09(-0.95%) |
Mar 16, 2016 | 9.241 | 9.398 | 9.060 | 9.132 | 16,038 | +0.01(+0.16%) |
Mar 15, 2016 | 9.459 | 9.510 | 9.067 | 9.118 | 14,765 | -0.12(-1.34%) |
Mar 14, 2016 | 9.278 | 9.630 | 9.089 | 9.241 | 20,632 | -0.12(-1.32%) |
Mar 11, 2016 | 9.357 | 9.401 | 9.125 | 9.365 | 34,599 | +0.01(+0.16%) |
Mar 10, 2016 | 9.060 | 9.437 | 8.798 | 9.350 | 52,921 | +0.07(+0.78%) |
Mar 09, 2016 | 9.753 | 9.753 | 9.141 | 9.278 | 25,540 | -0.36(-3.73%) |
Mar 08, 2016 | 9.868 | 9.868 | 9.573 | 9.637 | 25,929 | -0.22(-2.19%) |
Mar 07, 2016 | 9.616 | 9.947 | 9.616 | 9.853 | 24,315 | +0.28(+2.93%) |
Mar 04, 2016 | 9.789 | 9.817 | 9.544 | 9.573 | 15,904 | -0.11(-1.12%) |
Mar 03, 2016 | 9.386 | 9.717 | 9.386 | 9.681 | 18,698 | +0.25(+2.67%) |
Mar 02, 2016 | 9.278 | 9.436 | 9.278 | 9.429 | 20,484 | +0.02(+0.23%) |
Mar 01, 2016 | 9.310 | 9.465 | 9.098 | 9.407 | 29,085 | +0.34(+3.73%) |
Feb 29, 2016 | 9.069 | 9.134 | 9.018 | 9.069 | 21,689 | +0.06(+0.72%) |
Feb 26, 2016 | 9.040 | 9.054 | 8.997 | 9.004 | 13,419 | +0.06(+0.64%) |
Feb 25, 2016 | 8.925 | 9.011 | 8.925 | 8.946 | 13,015 | +0.07(+0.81%) |
Feb 24, 2016 | 8.817 | 8.954 | 8.817 | 8.875 | 6,646 | +0.05(+0.57%) |
Feb 23, 2016 | 9.184 | 9.238 | 8.687 | 8.824 | 18,436 | +0.00(+0.00%) |
Feb 22, 2016 | 8.810 | 8.927 | 8.709 | 8.824 | 19,303 | +0.10(+1.16%) |
Feb 19, 2016 | 8.680 | 9.623 | 8.666 | 8.723 | 68,219 | +0.07(+0.83%) |
Feb 18, 2016 | 8.407 | 8.659 | 8.407 | 8.651 | 10,245 | +0.26(+3.09%) |
Feb 17, 2016 | 8.558 | 8.565 | 8.342 | 8.392 | 22,742 | +0.08(+0.95%) |
Feb 16, 2016 | 8.032 | 8.342 | 7.903 | 8.313 | 24,148 | +0.35(+4.34%) |
Feb 12, 2016 | 8.004 | 7.968 | 7.968 | 7.968 | 7,224 | +0.02(+0.27%) |
Feb 11, 2016 | 8.047 | 8.047 | 7.867 | 7.946 | 19,280 | -0.17(-2.13%) |
Feb 10, 2016 | 8.371 | 8.407 | 8.104 | 8.119 | 16,076 | -0.02(-0.27%) |
Feb 09, 2016 | 8.263 | 8.558 | 7.896 | 8.140 | 15,720 | -0.24(-2.84%) |
Feb 08, 2016 | 8.097 | 8.442 | 7.881 | 8.378 | 20,036 | +0.24(+3.01%) |
Feb 05, 2016 | 8.673 | 8.702 | 8.133 | 8.133 | 39,287 | -0.59(-6.77%) |
Feb 04, 2016 | 8.493 | 8.767 | 8.399 | 8.723 | 24,480 | +0.01(+0.17%) |
Feb 03, 2016 | 8.659 | 8.857 | 8.486 | 8.709 | 21,460 | +0.08(+0.92%) |
Feb 02, 2016 | 8.896 | 9.076 | 8.349 | 8.630 | 27,409 | -0.37(-4.16%) |
Feb 01, 2016 | 8.738 | 9.270 | 8.457 | 9.004 | 24,082 | +0.30(+3.39%) |
Jan 29, 2016 | 8.529 | 9.098 | 8.522 | 8.709 | 22,336 | +0.19(+2.28%) |
Jan 28, 2016 | 9.263 | 9.587 | 8.507 | 8.515 | 17,588 | -0.66(-7.22%) |
Jan 27, 2016 | 9.112 | 9.393 | 9.112 | 9.177 | 11,152 | -0.20(-2.15%) |
Jan 26, 2016 | 9.314 | 9.429 | 9.155 | 9.378 | 15,270 | +0.14(+1.48%) |
Jan 25, 2016 | 9.249 | 9.393 | 9.191 | 9.242 | 13,435 | -0.07(-0.77%) |
Jan 22, 2016 | 9.378 | 9.378 | 9.062 | 9.314 | 23,089 | +0.05(+0.54%) |
Jan 21, 2016 | 9.357 | 9.465 | 9.213 | 9.263 | 17,260 | -0.06(-0.62%) |
Jan 20, 2016 | 9.033 | 9.357 | 8.867 | 9.321 | 38,400 | -0.09(-0.99%) |
Jan 19, 2016 | 9.242 | 9.529 | 9.040 | 9.414 | 47,294 | +0.27(+2.91%) |
Jan 15, 2016 | 9.213 | 9.148 | 9.148 | 9.148 | 40,430 | -0.30(-3.13%) |
Jan 14, 2016 | 9.335 | 9.558 | 9.263 | 9.443 | 17,727 | +0.10(+1.08%) |
Jan 13, 2016 | 8.745 | 9.637 | 8.745 | 9.342 | 64,897 | +0.85(+10.00%) |
Jan 12, 2016 | 8.076 | 8.565 | 8.032 | 8.493 | 36,215 | +0.20(+2.43%) |
Jan 11, 2016 | 8.328 | 8.457 | 8.277 | 8.292 | 92,416 | +0.01(+0.09%) |
Jan 08, 2016 | 8.752 | 8.752 | 8.284 | 8.284 | 56,758 | -0.46(-5.27%) |
Jan 07, 2016 | 9.004 | 9.004 | 8.659 | 8.745 | 16,886 | -0.33(-3.65%) |
Jan 06, 2016 | 9.213 | 9.249 | 9.069 | 9.076 | 28,190 | -0.18(-1.94%) |
Jan 05, 2016 | 9.425 | 9.425 | 9.213 | 9.256 | 25,995 | -0.12(-1.23%) |