Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.85 | 11.95 | 11.70 | 11.95 | 8,802 | +0.00(+0.00%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.60 | 11.95 | 12,435 | +0.05(+0.42%) |
Jan 27, 2017 | 11.65 | 11.95 | 11.63 | 11.90 | 16,293 | +0.25(+2.15%) |
Jan 26, 2017 | 11.50 | 11.70 | 11.50 | 11.65 | 12,578 | +0.05(+0.43%) |
Jan 25, 2017 | 11.45 | 11.70 | 11.16 | 11.60 | 12,143 | +0.05(+0.43%) |
Jan 24, 2017 | 11.30 | 11.61 | 11.30 | 11.55 | 21,658 | +0.45(+4.05%) |
Jan 23, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 6,949 | -0.05(-0.45%) |
Jan 20, 2017 | 10.95 | 11.44 | 10.95 | 11.15 | 3,564 | +0.10(+0.90%) |
Jan 19, 2017 | 10.80 | 11.05 | 10.80 | 11.05 | 1,302 | +0.00(+0.00%) |
Jan 18, 2017 | 11.35 | 11.35 | 11.05 | 11.05 | 5,026 | -0.20(-1.78%) |
Jan 17, 2017 | 11.50 | 11.50 | 11.25 | 11.25 | 3,326 | -0.25(-2.17%) |
Jan 13, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.40(+3.60%) | |
Jan 12, 2017 | 10.99 | 11.20 | 10.88 | 11.10 | 753 | +0.20(+1.83%) |
Jan 11, 2017 | 11.13 | 11.13 | 10.90 | 10.90 | 2,307 | -0.25(-2.24%) |
Jan 10, 2017 | 10.85 | 11.30 | 10.85 | 11.15 | 7,326 | +0.20(+1.83%) |
Jan 09, 2017 | 11.15 | 11.25 | 10.95 | 10.95 | 8,908 | -0.10(-0.90%) |
Jan 06, 2017 | 10.90 | 11.15 | 10.90 | 11.05 | 8,697 | +0.15(+1.38%) |
Jan 05, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 1,132 | -0.10(-0.91%) |
Jan 04, 2017 | 11.10 | 11.30 | 10.80 | 11.00 | 2,557 | +0.00(+0.00%) |
Jan 03, 2017 | 11.05 | 11.25 | 10.90 | 11.00 | 12,458 | +0.05(+0.46%) |
Dec 30, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.85 | 11.15 | 10.80 | 11.00 | 7,340 | +0.20(+1.85%) |
Dec 28, 2016 | 11.05 | 11.10 | 10.80 | 10.80 | 12,700 | -0.20(-1.82%) |
Dec 27, 2016 | 11.10 | 11.20 | 10.97 | 11.00 | 23,091 | +0.00(+0.00%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.95 | 11.05 | 10.65 | 10.90 | 12,743 | -0.05(-0.46%) |
Dec 21, 2016 | 10.85 | 11.10 | 10.60 | 10.95 | 22,297 | +0.10(+0.92%) |
Dec 20, 2016 | 10.75 | 10.90 | 10.50 | 10.85 | 14,255 | +0.20(+1.88%) |
Dec 19, 2016 | 10.80 | 10.80 | 10.50 | 10.65 | 17,479 | -0.25(-2.29%) |
Dec 16, 2016 | 10.70 | 11.00 | 10.70 | 10.90 | 3,430 | +0.20(+1.87%) |
Dec 15, 2016 | 11.20 | 11.25 | 10.50 | 10.70 | 14,330 | -0.45(-4.04%) |
Dec 14, 2016 | 11.20 | 11.70 | 11.06 | 11.15 | 12,432 | -0.15(-1.33%) |
Dec 13, 2016 | 10.45 | 11.30 | 10.45 | 11.30 | 24,316 | +0.80(+7.62%) |
Dec 12, 2016 | 10.45 | 11.00 | 10.45 | 10.50 | 28,402 | -0.05(-0.47%) |
Dec 09, 2016 | 10.75 | 11.00 | 10.35 | 10.55 | 27,628 | -0.28(-2.62%) |
Dec 08, 2016 | 11.00 | 11.15 | 10.65 | 10.83 | 7,840 | -0.29(-2.57%) |
Dec 07, 2016 | 11.15 | 11.46 | 10.95 | 11.12 | 7,676 | -0.18(-1.59%) |
Dec 06, 2016 | 11.00 | 11.60 | 11.00 | 11.30 | 17,187 | +0.40(+3.67%) |
Dec 05, 2016 | 10.55 | 11.00 | 10.54 | 10.90 | 30,086 | +0.35(+3.32%) |
Dec 02, 2016 | 10.35 | 10.90 | 10.25 | 10.55 | 31,704 | +0.30(+2.93%) |
Dec 01, 2016 | 10.05 | 10.40 | 10.05 | 10.25 | 20,406 | +0.10(+0.99%) |
Nov 30, 2016 | 10.20 | 10.45 | 9.950 | 10.15 | 9,000 | +0.10(+1.00%) |
Nov 29, 2016 | 10.35 | 10.74 | 10.05 | 10.05 | 11,127 | -0.35(-3.37%) |
Nov 28, 2016 | 10.25 | 10.55 | 10.00 | 10.40 | 50,958 | +0.15(+1.46%) |
Nov 25, 2016 | 10.35 | 10.42 | 9.946 | 10.25 | 25,142 | -0.05(-0.49%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 10.15 | 10.41 | 10.05 | 10.10 | 4,938 | +0.05(+0.50%) |
Nov 21, 2016 | 10.15 | 10.30 | 10.05 | 10.05 | 9,468 | -0.20(-1.95%) |
Nov 18, 2016 | 10.15 | 10.25 | 10.07 | 10.25 | 22,739 | +0.60(+6.22%) |
Nov 17, 2016 | 10.05 | 10.50 | 9.650 | 9.650 | 8,107 | -0.30(-3.02%) |
Nov 16, 2016 | 10.10 | 10.30 | 9.850 | 9.950 | 8,022 | -0.35(-3.40%) |
Nov 15, 2016 | 10.70 | 10.71 | 10.30 | 10.30 | 14,701 | -0.30(-2.83%) |
Nov 14, 2016 | 10.55 | 10.95 | 10.30 | 10.60 | 32,886 | +0.15(+1.44%) |
Nov 11, 2016 | 10.50 | 10.60 | 9.561 | 10.45 | 17,370 | -0.05(-0.48%) |
Nov 10, 2016 | 10.25 | 10.55 | 10.25 | 10.50 | 18,854 | +0.20(+1.94%) |
Nov 09, 2016 | 9.500 | 9.500 | 9.500 | 10.30 | 14,416 | +0.90(+9.57%) |
Nov 08, 2016 | 9.200 | 10.55 | 9.068 | 9.400 | 51,998 | +0.30(+3.30%) |
Nov 07, 2016 | 10.10 | 10.40 | 8.950 | 9.100 | 35,553 | -0.95(-9.45%) |
Nov 04, 2016 | 10.05 | 10.50 | 10.00 | 10.05 | 40,425 | +0.10(+1.01%) |
Nov 03, 2016 | 9.600 | 10.07 | 9.600 | 9.950 | 4,465 | +0.30(+3.11%) |
Nov 02, 2016 | 9.600 | 9.900 | 9.300 | 9.650 | 20,230 | -0.05(-0.52%) |
Nov 01, 2016 | 10.25 | 10.25 | 9.389 | 9.700 | 58,990 | -0.60(-5.83%) |
Oct 31, 2016 | 10.20 | 10.50 | 10.11 | 10.30 | 9,203 | +0.05(+0.49%) |
Oct 28, 2016 | 10.05 | 10.25 | 9.900 | 10.25 | 6,952 | +0.35(+3.54%) |
Oct 27, 2016 | 9.515 | 10.15 | 9.515 | 9.900 | 9,523 | -0.10(-1.00%) |
Oct 26, 2016 | 9.750 | 10.10 | 9.505 | 10.00 | 11,246 | -0.20(-1.96%) |
Oct 25, 2016 | 10.40 | 10.45 | 10.20 | 10.20 | 4,130 | -0.15(-1.45%) |
Oct 24, 2016 | 10.45 | 10.75 | 10.20 | 10.35 | 15,423 | -0.20(-1.90%) |
Oct 21, 2016 | 9.927 | 10.95 | 9.927 | 10.55 | 33,008 | +0.55(+5.50%) |
Oct 20, 2016 | 9.820 | 10.10 | 9.805 | 10.00 | 3,408 | +0.15(+1.52%) |
Oct 19, 2016 | 9.850 | 10.10 | 9.800 | 9.850 | 28,049 | +0.00(+0.00%) |
Oct 18, 2016 | 9.750 | 10.00 | 9.700 | 9.850 | 37,139 | +0.05(+0.51%) |
Oct 17, 2016 | 9.600 | 9.850 | 9.350 | 9.800 | 46,189 | -0.15(-1.51%) |
Oct 14, 2016 | 9.960 | 10.02 | 9.837 | 9.950 | 3,680 | +0.04(+0.40%) |
Oct 13, 2016 | 9.440 | 10.13 | 9.440 | 9.910 | 17,048 | -0.30(-2.94%) |
Oct 12, 2016 | 9.790 | 10.22 | 9.400 | 10.21 | 13,363 | +0.53(+5.48%) |
Oct 11, 2016 | 10.04 | 10.04 | 9.220 | 9.680 | 14,670 | -0.32(-3.20%) |
Oct 10, 2016 | 10.01 | 10.44 | 9.900 | 10.00 | 12,544 | -0.06(-0.60%) |
Oct 07, 2016 | 9.360 | 10.06 | 9.020 | 10.06 | 33,401 | +0.69(+7.36%) |
Oct 06, 2016 | 8.750 | 9.460 | 8.680 | 9.370 | 58,766 | +0.39(+4.34%) |
Oct 05, 2016 | 8.830 | 8.980 | 8.570 | 8.980 | 21,695 | +0.18(+2.05%) |
Oct 04, 2016 | 8.840 | 9.040 | 8.750 | 8.800 | 15,872 | -0.15(-1.68%) |
Oct 03, 2016 | 9.320 | 9.540 | 8.860 | 8.950 | 92,956 | -0.56(-5.89%) |
Sep 30, 2016 | 9.110 | 9.540 | 8.560 | 9.510 | 85,885 | +0.39(+4.28%) |
Sep 29, 2016 | 9.200 | 9.280 | 9.080 | 9.120 | 2,150 | -0.14(-1.51%) |
Sep 28, 2016 | 9.150 | 9.290 | 9.100 | 9.260 | 12,767 | +0.06(+0.65%) |
Sep 27, 2016 | 9.130 | 9.350 | 9.100 | 9.200 | 12,934 | +0.03(+0.33%) |
Sep 26, 2016 | 9.680 | 9.680 | 9.080 | 9.170 | 23,492 | +0.29(+3.27%) |
Sep 23, 2016 | 9.070 | 9.070 | 8.800 | 8.880 | 6,916 | -0.09(-1.00%) |
Sep 22, 2016 | 9.260 | 9.380 | 8.970 | 8.970 | 15,873 | -0.29(-3.13%) |
Sep 21, 2016 | 8.955 | 9.270 | 8.955 | 9.260 | 13,390 | +0.11(+1.22%) |
Sep 20, 2016 | 9.230 | 9.370 | 8.946 | 9.149 | 17,369 | -0.05(-0.56%) |
Sep 19, 2016 | 8.910 | 9.300 | 8.261 | 9.200 | 21,331 | +0.27(+3.02%) |
Sep 16, 2016 | 8.760 | 9.000 | 8.700 | 8.930 | 38,716 | +0.20(+2.29%) |
Sep 15, 2016 | 8.250 | 8.802 | 8.250 | 8.730 | 49,772 | +0.03(+0.34%) |
Sep 14, 2016 | 8.550 | 8.750 | 8.500 | 8.700 | 24,613 | +0.20(+2.35%) |
Sep 13, 2016 | 9.050 | 9.100 | 8.400 | 8.500 | 31,933 | -0.61(-6.70%) |
Sep 12, 2016 | 8.440 | 9.110 | 8.350 | 9.110 | 42,794 | +0.48(+5.56%) |
Sep 09, 2016 | 8.856 | 8.856 | 8.380 | 8.630 | 46,914 | +0.09(+1.05%) |
Sep 08, 2016 | 7.750 | 8.870 | 7.750 | 8.540 | 66,325 | +0.77(+9.91%) |
Sep 07, 2016 | 7.321 | 8.090 | 7.220 | 7.770 | 137,709 | +0.62(+8.67%) |
Sep 06, 2016 | 7.300 | 7.609 | 7.140 | 7.150 | 109,651 | -0.01(-0.14%) |
Sep 02, 2016 | 7.030 | 7.160 | 7.160 | 7.160 | 10,900 | +0.06(+0.85%) |
Sep 01, 2016 | 7.040 | 7.140 | 6.920 | 7.100 | 4,995 | +0.02(+0.28%) |
Aug 31, 2016 | 7.211 | 7.211 | 7.040 | 7.080 | 4,644 | +0.10(+1.43%) |
Aug 30, 2016 | 7.080 | 7.220 | 6.970 | 6.980 | 15,746 | -0.31(-4.25%) |
Aug 29, 2016 | 7.230 | 7.360 | 7.200 | 7.290 | 27,713 | +0.11(+1.53%) |
Aug 26, 2016 | 7.214 | 7.270 | 7.000 | 7.180 | 44,314 | +0.14(+1.99%) |
Aug 25, 2016 | 7.240 | 7.240 | 7.040 | 7.040 | 729 | -0.16(-2.22%) |
Aug 24, 2016 | 6.980 | 7.260 | 6.970 | 7.200 | 19,316 | -0.06(-0.83%) |
Aug 23, 2016 | 7.310 | 7.380 | 7.090 | 7.260 | 10,635 | -0.07(-0.95%) |
Aug 22, 2016 | 7.100 | 7.380 | 7.100 | 7.330 | 15,987 | +0.13(+1.81%) |
Aug 19, 2016 | 7.120 | 7.240 | 7.080 | 7.200 | 6,626 | +0.06(+0.84%) |
Aug 18, 2016 | 7.156 | 7.250 | 6.979 | 7.140 | 54,795 | +0.09(+1.28%) |
Aug 17, 2016 | 7.000 | 7.100 | 7.000 | 7.050 | 12,980 | +0.05(+0.71%) |
Aug 16, 2016 | 7.000 | 7.350 | 6.900 | 7.000 | 131,854 | -0.01(-0.14%) |
Aug 15, 2016 | 6.900 | 7.090 | 6.890 | 7.010 | 14,728 | +0.14(+2.04%) |
Aug 12, 2016 | 6.840 | 6.996 | 6.713 | 6.870 | 14,341 | +0.23(+3.48%) |
Aug 11, 2016 | 6.620 | 6.646 | 6.600 | 6.639 | 7,014 | +0.08(+1.20%) |
Aug 10, 2016 | 6.860 | 7.020 | 6.560 | 6.560 | 11,334 | -0.48(-6.82%) |
Aug 09, 2016 | 6.700 | 7.139 | 6.560 | 7.040 | 46,995 | +0.19(+2.77%) |
Aug 08, 2016 | 6.920 | 7.308 | 6.590 | 6.850 | 27,975 | -0.13(-1.86%) |
Aug 05, 2016 | 7.167 | 7.335 | 6.790 | 6.980 | 23,446 | -0.13(-1.83%) |
Aug 04, 2016 | 7.290 | 7.310 | 7.110 | 7.110 | 9,700 | -0.21(-2.87%) |
Aug 03, 2016 | 7.320 | 7.400 | 7.290 | 7.320 | 9,739 | -0.03(-0.41%) |
Aug 02, 2016 | 7.350 | 7.430 | 7.340 | 7.350 | 42,188 | -0.01(-0.14%) |
Aug 01, 2016 | 7.500 | 7.620 | 7.350 | 7.360 | 8,715 | -0.27(-3.54%) |
Jul 29, 2016 | 7.500 | 7.860 | 7.500 | 7.630 | 47,892 | +0.27(+3.67%) |
Jul 28, 2016 | 7.360 | 7.659 | 7.360 | 7.360 | 2,093 | -0.02(-0.27%) |
Jul 27, 2016 | 7.400 | 7.420 | 7.370 | 7.380 | 9,016 | +0.04(+0.54%) |
Jul 26, 2016 | 7.873 | 7.873 | 7.340 | 7.340 | 34,294 | -0.09(-1.21%) |
Jul 25, 2016 | 7.600 | 7.829 | 7.350 | 7.430 | 34,774 | +0.02(+0.27%) |
Jul 22, 2016 | 7.690 | 7.750 | 7.410 | 7.410 | 5,566 | -0.30(-3.89%) |
Jul 21, 2016 | 7.820 | 7.900 | 7.700 | 7.710 | 3,604 | -0.13(-1.66%) |
Jul 20, 2016 | 7.850 | 8.100 | 7.730 | 7.840 | 3,416 | +0.06(+0.77%) |
Jul 19, 2016 | 8.090 | 8.090 | 7.550 | 7.780 | 7,102 | -0.32(-3.95%) |
Jul 18, 2016 | 7.870 | 8.180 | 7.870 | 8.100 | 4,833 | +0.23(+2.92%) |
Jul 15, 2016 | 7.790 | 7.940 | 7.790 | 7.870 | 7,165 | +0.04(+0.51%) |
Jul 14, 2016 | 7.900 | 7.990 | 7.670 | 7.830 | 56,190 | -0.05(-0.63%) |
Jul 13, 2016 | 7.560 | 7.980 | 7.560 | 7.880 | 72,327 | +0.25(+3.28%) |
Jul 12, 2016 | 7.780 | 7.780 | 7.340 | 7.630 | 86,971 | -0.13(-1.68%) |
Jul 11, 2016 | 7.730 | 7.930 | 7.710 | 7.760 | 30,091 | +0.03(+0.39%) |
Jul 08, 2016 | 7.730 | 7.831 | 7.700 | 7.730 | 27,298 | +0.01(+0.13%) |
Jul 07, 2016 | 7.800 | 7.830 | 7.700 | 7.720 | 6,298 | -0.04(-0.45%) |
Jul 05, 2016 | 7.700 | 7.970 | 7.700 | 7.755 | 8,333 | +0.09(+1.17%) |
Jul 01, 2016 | 8.030 | 7.665 | 7.665 | 7.665 | 28,000 | +0.00(+0.07%) |
Jun 30, 2016 | 7.740 | 7.890 | 7.580 | 7.660 | 5,206 | -0.05(-0.65%) |
Jun 29, 2016 | 8.000 | 8.188 | 7.710 | 7.710 | 10,883 | -0.19(-2.41%) |
Jun 28, 2016 | 7.680 | 8.240 | 7.680 | 7.900 | 165,101 | +0.19(+2.47%) |
Jun 27, 2016 | 7.510 | 7.710 | 7.400 | 7.710 | 30,885 | +0.11(+1.45%) |
Jun 24, 2016 | 7.360 | 7.600 | 7.360 | 7.600 | 13,872 | +0.14(+1.88%) |
Jun 23, 2016 | 7.430 | 7.638 | 7.410 | 7.460 | 17,701 | +0.05(+0.67%) |
Jun 22, 2016 | 7.470 | 7.550 | 7.380 | 7.410 | 33,024 | +0.00(+0.00%) |
Jun 21, 2016 | 7.400 | 7.520 | 7.350 | 7.410 | 11,770 | -0.03(-0.40%) |
Jun 20, 2016 | 7.630 | 7.954 | 7.400 | 7.440 | 27,730 | -0.09(-1.20%) |
Jun 17, 2016 | 7.400 | 7.530 | 7.379 | 7.530 | 13,564 | +0.13(+1.76%) |
Jun 16, 2016 | 7.430 | 7.456 | 7.380 | 7.400 | 19,605 | +0.01(+0.14%) |
Jun 15, 2016 | 7.460 | 7.500 | 7.330 | 7.390 | 17,124 | -0.03(-0.40%) |
Jun 14, 2016 | 7.420 | 7.600 | 7.369 | 7.420 | 12,195 | -0.03(-0.40%) |
Jun 13, 2016 | 7.410 | 7.530 | 7.380 | 7.450 | 12,596 | +0.02(+0.27%) |
Jun 10, 2016 | 7.670 | 8.070 | 7.410 | 7.430 | 20,597 | -0.22(-2.88%) |
Jun 09, 2016 | 7.870 | 7.880 | 7.510 | 7.650 | 16,091 | -0.11(-1.42%) |
Jun 08, 2016 | 7.970 | 8.000 | 7.760 | 7.760 | 25,046 | -0.14(-1.77%) |
Jun 07, 2016 | 7.970 | 7.980 | 7.831 | 7.900 | 6,640 | -0.08(-1.00%) |
Jun 06, 2016 | 7.808 | 8.000 | 7.808 | 7.980 | 9,835 | +0.15(+1.91%) |
Jun 03, 2016 | 7.740 | 7.990 | 7.720 | 7.830 | 12,797 | +0.09(+1.16%) |
Jun 02, 2016 | 7.555 | 7.910 | 7.491 | 7.740 | 14,424 | +0.14(+1.84%) |
Jun 01, 2016 | 7.659 | 7.659 | 7.330 | 7.600 | 71,414 | +0.00(+0.00%) |
May 31, 2016 | 7.480 | 7.600 | 7.360 | 7.600 | 140,437 | +0.05(+0.66%) |
May 27, 2016 | 7.420 | 7.550 | 7.550 | 7.550 | 29,800 | +0.08(+1.07%) |
May 26, 2016 | 7.650 | 7.750 | 7.441 | 7.470 | 6,777 | -0.18(-2.35%) |
May 25, 2016 | 7.600 | 7.654 | 7.530 | 7.650 | 19,216 | +0.10(+1.32%) |
May 24, 2016 | 7.340 | 7.650 | 7.290 | 7.550 | 19,679 | +0.22(+3.00%) |
May 23, 2016 | 7.350 | 7.480 | 7.270 | 7.330 | 15,643 | -0.05(-0.68%) |
May 20, 2016 | 7.350 | 7.406 | 7.340 | 7.380 | 20,125 | -0.01(-0.14%) |
May 19, 2016 | 7.380 | 7.480 | 7.340 | 7.390 | 6,930 | +0.01(+0.14%) |
May 18, 2016 | 7.420 | 7.550 | 7.350 | 7.380 | 21,364 | +0.04(+0.54%) |
May 17, 2016 | 7.320 | 7.820 | 7.300 | 7.340 | 7,802 | -0.28(-3.67%) |
May 16, 2016 | 7.380 | 7.640 | 7.250 | 7.620 | 21,738 | +0.24(+3.25%) |
May 13, 2016 | 7.694 | 7.694 | 7.250 | 7.380 | 16,868 | -0.20(-2.64%) |
May 12, 2016 | 7.754 | 7.754 | 7.580 | 7.580 | 15,174 | -0.16(-2.07%) |
May 11, 2016 | 7.800 | 7.920 | 7.670 | 7.740 | 20,550 | -0.06(-0.77%) |
May 10, 2016 | 7.650 | 7.810 | 7.650 | 7.800 | 36,954 | +0.20(+2.63%) |
May 09, 2016 | 7.900 | 7.982 | 7.550 | 7.600 | 38,190 | -0.23(-2.97%) |
May 06, 2016 | 7.760 | 7.850 | 7.700 | 7.833 | 24,165 | +0.10(+1.34%) |
May 05, 2016 | 7.990 | 8.000 | 7.710 | 7.730 | 10,691 | -0.24(-3.01%) |
May 04, 2016 | 8.150 | 8.150 | 7.950 | 7.970 | 12,507 | -0.18(-2.27%) |
May 03, 2016 | 8.060 | 8.180 | 8.050 | 8.155 | 8,862 | -0.04(-0.43%) |
May 02, 2016 | 8.480 | 8.500 | 8.190 | 8.190 | 11,685 | -0.21(-2.50%) |
Apr 29, 2016 | 8.300 | 8.500 | 8.250 | 8.400 | 20,489 | +0.07(+0.84%) |
Apr 28, 2016 | 8.250 | 8.470 | 8.230 | 8.330 | 12,249 | -0.04(-0.48%) |
Apr 27, 2016 | 8.100 | 8.390 | 8.010 | 8.370 | 28,759 | +0.22(+2.70%) |
Apr 26, 2016 | 8.033 | 8.150 | 8.000 | 8.150 | 12,913 | +0.08(+0.99%) |
Apr 25, 2016 | 8.010 | 8.100 | 8.010 | 8.070 | 11,244 | +0.01(+0.12%) |
Apr 22, 2016 | 8.100 | 8.150 | 8.060 | 8.060 | 180,485 | -0.04(-0.49%) |
Apr 21, 2016 | 8.270 | 8.270 | 8.049 | 8.100 | 26,453 | -0.19(-2.29%) |
Apr 20, 2016 | 8.010 | 8.490 | 7.990 | 8.290 | 44,840 | +0.34(+4.28%) |
Apr 19, 2016 | 8.091 | 8.091 | 7.933 | 7.950 | 2,667 | -0.13(-1.61%) |
Apr 18, 2016 | 8.000 | 8.200 | 7.965 | 8.080 | 11,190 | +0.05(+0.62%) |
Apr 15, 2016 | 8.100 | 8.270 | 7.990 | 8.030 | 10,027 | -0.02(-0.25%) |
Apr 14, 2016 | 8.130 | 8.200 | 8.000 | 8.050 | 8,212 | +0.05(+0.63%) |
Apr 13, 2016 | 7.860 | 8.305 | 7.850 | 8.000 | 19,908 | +0.11(+1.39%) |
Apr 12, 2016 | 7.850 | 7.893 | 7.789 | 7.890 | 21,653 | +0.03(+0.38%) |
Apr 11, 2016 | 7.710 | 7.860 | 7.700 | 7.860 | 9,784 | +0.15(+1.95%) |
Apr 08, 2016 | 7.900 | 7.900 | 7.700 | 7.710 | 17,362 | -0.03(-0.39%) |
Apr 07, 2016 | 7.780 | 7.780 | 7.700 | 7.740 | 10,120 | -0.01(-0.13%) |
Apr 06, 2016 | 7.880 | 7.880 | 7.700 | 7.750 | 9,401 | -0.04(-0.45%) |
Apr 05, 2016 | 7.700 | 7.940 | 7.700 | 7.785 | 22,965 | -0.10(-1.33%) |
Apr 04, 2016 | 7.700 | 7.950 | 7.690 | 7.890 | 23,936 | +0.19(+2.47%) |
Apr 01, 2016 | 7.820 | 7.950 | 7.650 | 7.700 | 24,041 | -0.22(-2.78%) |
Mar 31, 2016 | 7.975 | 8.000 | 7.750 | 7.920 | 23,785 | -0.08(-1.00%) |
Mar 30, 2016 | 8.130 | 8.250 | 7.990 | 8.000 | 13,708 | -0.05(-0.62%) |
Mar 29, 2016 | 8.190 | 8.190 | 7.970 | 8.050 | 19,635 | -0.16(-1.95%) |
Mar 28, 2016 | 8.300 | 8.580 | 8.200 | 8.210 | 18,127 | -0.16(-1.91%) |
Mar 24, 2016 | 8.500 | 8.370 | 8.370 | 8.370 | 22,400 | -0.28(-3.24%) |
Mar 23, 2016 | 9.130 | 9.130 | 8.520 | 8.650 | 13,491 | -0.58(-6.28%) |
Mar 22, 2016 | 9.390 | 9.390 | 9.011 | 9.230 | 10,389 | -0.12(-1.28%) |
Mar 21, 2016 | 9.780 | 10.07 | 9.349 | 9.350 | 20,982 | -0.25(-2.60%) |
Mar 18, 2016 | 8.600 | 9.830 | 8.600 | 9.600 | 34,160 | +0.97(+11.24%) |
Mar 17, 2016 | 8.550 | 8.700 | 8.550 | 8.630 | 20,637 | +0.02(+0.23%) |
Mar 16, 2016 | 8.450 | 8.610 | 8.350 | 8.610 | 11,895 | +0.29(+3.49%) |
Mar 15, 2016 | 8.550 | 8.550 | 8.320 | 8.320 | 15,088 | -0.25(-2.92%) |
Mar 14, 2016 | 8.520 | 8.640 | 8.460 | 8.570 | 13,160 | -0.03(-0.35%) |
Mar 11, 2016 | 8.620 | 8.630 | 8.490 | 8.600 | 24,294 | +0.02(+0.23%) |
Mar 10, 2016 | 8.531 | 8.639 | 8.500 | 8.580 | 8,163 | -0.03(-0.35%) |
Mar 09, 2016 | 8.650 | 8.660 | 8.500 | 8.610 | 14,002 | +0.09(+1.06%) |
Mar 08, 2016 | 8.540 | 8.650 | 8.311 | 8.520 | 17,994 | +0.05(+0.59%) |
Mar 07, 2016 | 8.460 | 8.700 | 8.430 | 8.470 | 13,622 | +0.01(+0.12%) |
Mar 04, 2016 | 8.560 | 8.700 | 8.400 | 8.460 | 122,604 | -0.10(-1.17%) |
Mar 03, 2016 | 8.250 | 8.560 | 8.225 | 8.560 | 20,332 | +0.37(+4.52%) |
Mar 02, 2016 | 8.240 | 8.260 | 8.010 | 8.190 | 12,320 | -0.04(-0.49%) |
Mar 01, 2016 | 7.970 | 8.250 | 7.950 | 8.230 | 20,312 | +0.26(+3.26%) |
Feb 29, 2016 | 8.151 | 8.151 | 7.950 | 7.970 | 5,814 | +0.06(+0.76%) |
Feb 26, 2016 | 8.030 | 8.050 | 7.860 | 7.910 | 3,856 | -0.00(-0.01%) |
Feb 25, 2016 | 8.020 | 8.020 | 7.910 | 7.911 | 5,574 | -0.24(-2.93%) |
Feb 24, 2016 | 8.100 | 8.150 | 8.040 | 8.150 | 7,780 | +0.06(+0.80%) |
Feb 23, 2016 | 7.870 | 8.240 | 7.870 | 8.085 | 8,815 | +0.24(+2.99%) |
Feb 22, 2016 | 7.550 | 7.860 | 7.550 | 7.850 | 11,067 | +0.30(+3.97%) |
Feb 19, 2016 | 7.530 | 7.624 | 7.450 | 7.550 | 5,765 | +0.04(+0.53%) |
Feb 18, 2016 | 7.435 | 7.580 | 7.435 | 7.510 | 3,242 | +0.09(+1.21%) |
Feb 17, 2016 | 7.870 | 8.100 | 7.370 | 7.420 | 6,414 | +0.16(+2.20%) |
Feb 16, 2016 | 7.270 | 7.410 | 7.200 | 7.260 | 5,996 | +0.08(+1.11%) |
Feb 12, 2016 | 7.000 | 7.180 | 7.180 | 7.180 | 10,000 | +0.17(+2.43%) |
Feb 11, 2016 | 7.029 | 7.080 | 6.950 | 7.010 | 3,053 | +0.08(+1.15%) |
Feb 10, 2016 | 7.300 | 7.320 | 6.815 | 6.930 | 4,952 | -0.43(-5.84%) |
Feb 09, 2016 | 7.310 | 7.310 | 7.310 | 7.360 | 4,974 | -0.16(-2.13%) |
Feb 08, 2016 | 7.610 | 7.660 | 7.300 | 7.520 | 4,394 | -0.35(-4.45%) |
Feb 05, 2016 | 7.300 | 8.000 | 7.300 | 7.870 | 10,886 | +0.58(+7.94%) |
Feb 04, 2016 | 7.110 | 7.300 | 7.110 | 7.291 | 1,816 | +0.04(+0.57%) |
Feb 03, 2016 | 7.120 | 7.270 | 6.980 | 7.250 | 8,972 | +0.25(+3.57%) |
Feb 02, 2016 | 7.050 | 7.100 | 6.950 | 7.000 | 3,009 | +0.00(+0.00%) |