Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.170 | 8.270 | 8.056 | 8.270 | 5,474 | +0.09(+1.10%) |
Jan 30, 2017 | 8.120 | 8.210 | 8.010 | 8.180 | 15,456 | -0.01(-0.12%) |
Jan 27, 2017 | 8.160 | 8.260 | 8.140 | 8.190 | 24,693 | -0.05(-0.61%) |
Jan 26, 2017 | 8.250 | 8.290 | 8.130 | 8.240 | 14,353 | -0.01(-0.12%) |
Jan 25, 2017 | 8.170 | 8.250 | 8.100 | 8.250 | 22,871 | +0.17(+2.10%) |
Jan 24, 2017 | 8.060 | 8.108 | 8.020 | 8.080 | 10,139 | +0.02(+0.25%) |
Jan 23, 2017 | 8.000 | 8.108 | 8.000 | 8.060 | 18,355 | +0.06(+0.75%) |
Jan 20, 2017 | 8.100 | 8.200 | 8.000 | 8.000 | 50,123 | -0.03(-0.37%) |
Jan 19, 2017 | 8.000 | 8.030 | 7.800 | 8.030 | 27,808 | +0.13(+1.65%) |
Jan 18, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 8,581 | -0.05(-0.63%) |
Jan 17, 2017 | 7.960 | 7.960 | 7.665 | 7.950 | 8,558 | -0.04(-0.50%) |
Jan 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.60(+8.12%) | |
Jan 12, 2017 | 7.380 | 7.530 | 7.350 | 7.390 | 51,012 | -0.10(-1.34%) |
Jan 11, 2017 | 7.520 | 7.640 | 7.360 | 7.490 | 8,288 | -0.02(-0.27%) |
Jan 10, 2017 | 7.400 | 7.680 | 7.400 | 7.510 | 41,950 | +0.26(+3.59%) |
Jan 09, 2017 | 7.480 | 7.667 | 7.250 | 7.250 | 42,063 | -0.18(-2.42%) |
Jan 06, 2017 | 7.568 | 7.600 | 7.430 | 7.430 | 28,039 | -0.09(-1.20%) |
Jan 05, 2017 | 7.590 | 7.710 | 7.490 | 7.520 | 32,242 | -0.05(-0.66%) |
Jan 04, 2017 | 7.750 | 7.940 | 7.530 | 7.570 | 14,689 | -0.11(-1.43%) |
Jan 03, 2017 | 7.750 | 7.980 | 7.520 | 7.680 | 40,466 | +0.00(+0.00%) |
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 8.000 | 8.010 | 7.820 | 7.830 | 5,828 | -0.15(-1.88%) |
Dec 28, 2016 | 8.020 | 8.040 | 7.810 | 7.980 | 14,048 | -0.07(-0.87%) |
Dec 27, 2016 | 8.000 | 8.050 | 7.920 | 8.050 | 19,273 | +0.05(+0.63%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 8.090 | 8.090 | 7.840 | 7.985 | 16,815 | -0.11(-1.42%) |
Dec 21, 2016 | 7.610 | 8.100 | 7.610 | 8.100 | 32,489 | +0.46(+6.02%) |
Dec 20, 2016 | 7.900 | 7.900 | 7.540 | 7.640 | 19,242 | -0.24(-3.05%) |
Dec 19, 2016 | 7.500 | 7.930 | 7.500 | 7.880 | 33,903 | +0.34(+4.51%) |
Dec 16, 2016 | 7.820 | 7.820 | 7.540 | 7.540 | 35,485 | -0.38(-4.80%) |
Dec 15, 2016 | 8.100 | 8.140 | 7.850 | 7.920 | 29,726 | -0.21(-2.58%) |
Dec 14, 2016 | 8.040 | 8.180 | 7.800 | 8.130 | 42,258 | +0.08(+0.99%) |
Dec 13, 2016 | 8.140 | 8.140 | 7.960 | 8.050 | 34,883 | -0.14(-1.71%) |
Dec 12, 2016 | 8.040 | 8.370 | 7.962 | 8.190 | 54,893 | +0.15(+1.87%) |
Dec 09, 2016 | 8.050 | 8.190 | 7.810 | 8.040 | 40,610 | +0.07(+0.88%) |
Dec 08, 2016 | 8.050 | 8.340 | 7.870 | 7.970 | 15,662 | +0.13(+1.66%) |
Dec 07, 2016 | 8.400 | 8.400 | 7.800 | 7.840 | 56,123 | -0.57(-6.78%) |
Dec 06, 2016 | 8.130 | 8.410 | 8.130 | 8.410 | 36,949 | +0.29(+3.51%) |
Dec 05, 2016 | 7.720 | 8.180 | 7.700 | 8.125 | 27,620 | +0.39(+5.11%) |
Dec 02, 2016 | 7.750 | 7.800 | 7.500 | 7.730 | 22,453 | -0.02(-0.26%) |
Dec 01, 2016 | 8.120 | 8.160 | 7.750 | 7.750 | 19,455 | -0.37(-4.56%) |
Nov 30, 2016 | 8.000 | 8.180 | 7.772 | 8.120 | 35,453 | +0.12(+1.50%) |
Nov 29, 2016 | 7.900 | 8.000 | 7.762 | 8.000 | 37,258 | +0.10(+1.27%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.579 | 7.900 | 43,459 | -0.14(-1.74%) |
Nov 25, 2016 | 8.260 | 8.260 | 7.981 | 8.040 | 17,899 | -0.29(-3.48%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.100 | 8.390 | 7.910 | 8.360 | 66,837 | +0.37(+4.63%) |
Nov 21, 2016 | 8.200 | 8.200 | 7.270 | 7.990 | 35,823 | -0.22(-2.68%) |
Nov 18, 2016 | 8.440 | 8.442 | 8.000 | 8.210 | 56,273 | -0.24(-2.84%) |
Nov 17, 2016 | 8.050 | 8.450 | 7.840 | 8.450 | 99,993 | +0.44(+5.49%) |
Nov 16, 2016 | 7.140 | 8.170 | 7.140 | 8.010 | 166,602 | +0.85(+11.87%) |
Nov 15, 2016 | 6.800 | 7.280 | 6.800 | 7.160 | 49,158 | +0.22(+3.17%) |
Nov 14, 2016 | 6.800 | 7.114 | 6.800 | 6.940 | 47,131 | +0.20(+2.97%) |
Nov 11, 2016 | 6.500 | 6.798 | 6.500 | 6.740 | 33,518 | +0.19(+2.90%) |
Nov 10, 2016 | 6.600 | 6.850 | 6.460 | 6.550 | 68,861 | -0.05(-0.76%) |
Nov 09, 2016 | 6.800 | 7.210 | 6.350 | 6.600 | 44,985 | +0.11(+1.69%) |
Nov 08, 2016 | 6.600 | 6.620 | 6.410 | 6.490 | 55,472 | +0.02(+0.31%) |
Nov 07, 2016 | 6.550 | 6.600 | 6.426 | 6.470 | 21,656 | +0.10(+1.57%) |
Nov 04, 2016 | 6.630 | 6.630 | 6.280 | 6.370 | 20,347 | -0.16(-2.45%) |
Nov 03, 2016 | 6.530 | 7.660 | 6.466 | 6.530 | 34,202 | +0.10(+1.56%) |
Nov 02, 2016 | 6.500 | 7.680 | 6.285 | 6.430 | 38,941 | -0.14(-2.13%) |
Nov 01, 2016 | 6.840 | 7.100 | 6.500 | 6.570 | 36,749 | -0.26(-3.81%) |
Oct 31, 2016 | 7.080 | 7.140 | 6.830 | 6.830 | 7,504 | -0.16(-2.29%) |
Oct 28, 2016 | 7.260 | 7.430 | 6.850 | 6.990 | 72,792 | -0.31(-4.25%) |
Oct 27, 2016 | 7.560 | 7.830 | 7.280 | 7.300 | 83,275 | -0.30(-3.95%) |
Oct 26, 2016 | 7.640 | 7.720 | 7.571 | 7.600 | 33,683 | -0.07(-0.91%) |
Oct 25, 2016 | 7.710 | 7.880 | 7.610 | 7.670 | 16,347 | -0.13(-1.67%) |
Oct 24, 2016 | 7.760 | 7.980 | 7.500 | 7.800 | 147,495 | -0.16(-2.01%) |
Oct 21, 2016 | 7.980 | 7.980 | 7.530 | 7.960 | 90,433 | -0.01(-0.13%) |
Oct 20, 2016 | 7.930 | 7.980 | 7.759 | 7.970 | 21,631 | +0.11(+1.40%) |
Oct 19, 2016 | 7.720 | 7.870 | 7.510 | 7.860 | 41,931 | +0.22(+2.88%) |
Oct 18, 2016 | 7.600 | 7.960 | 7.440 | 7.640 | 37,397 | +0.07(+0.92%) |
Oct 17, 2016 | 7.570 | 7.570 | 7.383 | 7.570 | 13,967 | +0.00(+0.00%) |
Oct 14, 2016 | 7.440 | 7.770 | 7.372 | 7.570 | 16,278 | +0.18(+2.44%) |
Oct 13, 2016 | 7.560 | 7.695 | 7.390 | 7.390 | 10,494 | -0.29(-3.78%) |
Oct 12, 2016 | 7.680 | 7.950 | 7.620 | 7.680 | 9,326 | +0.06(+0.79%) |
Oct 11, 2016 | 8.000 | 8.300 | 7.563 | 7.620 | 104,826 | -0.46(-5.69%) |
Oct 10, 2016 | 8.050 | 8.110 | 7.950 | 8.080 | 19,465 | +0.11(+1.38%) |
Oct 07, 2016 | 8.140 | 8.289 | 7.960 | 7.970 | 9,795 | -0.12(-1.45%) |
Oct 06, 2016 | 8.450 | 8.450 | 7.860 | 8.088 | 16,052 | -0.38(-4.52%) |
Oct 05, 2016 | 8.310 | 8.480 | 8.270 | 8.470 | 58,637 | +0.12(+1.44%) |
Oct 04, 2016 | 8.000 | 8.435 | 7.990 | 8.350 | 34,659 | +0.37(+4.64%) |
Oct 03, 2016 | 7.790 | 7.980 | 7.670 | 7.980 | 39,358 | +0.28(+3.64%) |
Sep 30, 2016 | 7.680 | 7.773 | 7.610 | 7.700 | 17,999 | +0.04(+0.52%) |
Sep 29, 2016 | 7.690 | 7.800 | 7.560 | 7.660 | 35,644 | +0.13(+1.73%) |
Sep 28, 2016 | 8.000 | 8.000 | 7.530 | 7.530 | 26,166 | -0.39(-4.89%) |
Sep 27, 2016 | 7.900 | 8.050 | 7.720 | 7.918 | 48,432 | +0.06(+0.73%) |
Sep 26, 2016 | 7.380 | 7.930 | 7.380 | 7.860 | 52,654 | +0.58(+7.97%) |
Sep 23, 2016 | 7.190 | 7.455 | 7.190 | 7.280 | 34,457 | +0.07(+0.97%) |
Sep 22, 2016 | 7.250 | 7.440 | 7.170 | 7.210 | 17,458 | +0.04(+0.56%) |
Sep 21, 2016 | 7.100 | 7.230 | 7.060 | 7.170 | 15,737 | +0.01(+0.14%) |
Sep 20, 2016 | 7.200 | 7.300 | 7.158 | 7.160 | 14,138 | +0.02(+0.28%) |
Sep 19, 2016 | 7.330 | 7.330 | 7.060 | 7.140 | 26,063 | -0.06(-0.83%) |
Sep 16, 2016 | 7.500 | 7.530 | 7.140 | 7.200 | 29,977 | -0.38(-5.01%) |
Sep 15, 2016 | 7.260 | 7.610 | 7.260 | 7.580 | 22,011 | +0.42(+5.87%) |
Sep 14, 2016 | 7.370 | 7.370 | 7.160 | 7.160 | 14,052 | -0.13(-1.78%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.140 | 7.290 | 24,132 | -0.11(-1.49%) |
Sep 12, 2016 | 7.170 | 7.480 | 7.150 | 7.400 | 34,918 | +0.17(+2.35%) |
Sep 09, 2016 | 7.530 | 7.750 | 7.150 | 7.230 | 72,396 | -0.30(-3.98%) |
Sep 08, 2016 | 7.110 | 7.560 | 7.110 | 7.530 | 104,546 | +0.42(+5.91%) |
Sep 07, 2016 | 7.100 | 7.270 | 7.060 | 7.110 | 44,922 | +0.01(+0.14%) |
Sep 06, 2016 | 6.750 | 7.120 | 6.750 | 7.100 | 183,176 | +0.52(+7.90%) |
Sep 02, 2016 | 6.150 | 6.580 | 6.580 | 6.580 | 44,200 | +0.47(+7.69%) |
Sep 01, 2016 | 6.220 | 6.220 | 6.070 | 6.110 | 12,111 | -0.07(-1.13%) |
Aug 31, 2016 | 6.290 | 6.290 | 6.150 | 6.180 | 16,102 | -0.16(-2.52%) |
Aug 30, 2016 | 6.390 | 6.440 | 6.210 | 6.340 | 32,777 | +0.01(+0.16%) |
Aug 29, 2016 | 6.450 | 6.500 | 6.310 | 6.330 | 15,087 | -0.09(-1.40%) |
Aug 26, 2016 | 6.350 | 6.520 | 6.350 | 6.420 | 23,611 | +0.06(+0.94%) |
Aug 25, 2016 | 6.300 | 6.430 | 6.300 | 6.360 | 10,651 | +0.10(+1.60%) |
Aug 24, 2016 | 6.490 | 6.490 | 6.221 | 6.260 | 16,990 | -0.02(-0.32%) |
Aug 23, 2016 | 6.230 | 6.497 | 6.230 | 6.280 | 37,689 | +0.01(+0.16%) |
Aug 22, 2016 | 6.400 | 6.420 | 6.240 | 6.270 | 16,351 | -0.16(-2.49%) |
Aug 19, 2016 | 6.450 | 6.490 | 6.390 | 6.430 | 16,847 | +0.00(+0.08%) |
Aug 18, 2016 | 6.510 | 6.590 | 6.400 | 6.425 | 16,522 | -0.13(-2.06%) |
Aug 17, 2016 | 6.630 | 6.650 | 6.500 | 6.560 | 14,669 | -0.11(-1.65%) |
Aug 16, 2016 | 6.770 | 6.880 | 6.568 | 6.670 | 8,944 | -0.10(-1.48%) |
Aug 15, 2016 | 6.900 | 6.940 | 6.420 | 6.770 | 48,161 | -0.14(-2.03%) |
Aug 12, 2016 | 6.850 | 6.940 | 6.750 | 6.910 | 37,536 | +0.06(+0.88%) |
Aug 11, 2016 | 6.980 | 7.000 | 6.800 | 6.850 | 51,587 | +0.01(+0.15%) |
Aug 10, 2016 | 6.850 | 6.875 | 6.808 | 6.840 | 14,187 | -0.05(-0.73%) |
Aug 09, 2016 | 6.870 | 6.890 | 6.850 | 6.890 | 14,034 | +0.02(+0.29%) |
Aug 08, 2016 | 6.900 | 6.900 | 6.870 | 6.870 | 20,102 | -0.03(-0.43%) |
Aug 05, 2016 | 6.900 | 6.900 | 6.890 | 6.900 | 19,262 | +0.01(+0.15%) |
Aug 04, 2016 | 6.900 | 6.980 | 6.850 | 6.890 | 24,742 | -0.05(-0.72%) |
Aug 03, 2016 | 6.850 | 6.950 | 6.835 | 6.940 | 8,353 | +0.15(+2.21%) |
Aug 02, 2016 | 6.900 | 6.930 | 6.790 | 6.790 | 10,738 | -0.16(-2.30%) |
Aug 01, 2016 | 6.980 | 6.980 | 6.900 | 6.950 | 4,868 | +0.02(+0.29%) |
Jul 29, 2016 | 6.930 | 6.970 | 6.880 | 6.930 | 2,845 | +0.00(+0.00%) |
Jul 28, 2016 | 6.880 | 7.013 | 6.880 | 6.930 | 3,799 | +0.02(+0.29%) |
Jul 27, 2016 | 6.920 | 6.940 | 6.910 | 6.910 | 2,365 | -0.02(-0.29%) |
Jul 26, 2016 | 6.870 | 7.010 | 6.860 | 6.930 | 23,312 | +0.07(+1.02%) |
Jul 25, 2016 | 6.860 | 6.990 | 6.860 | 6.860 | 17,002 | -0.06(-0.87%) |
Jul 22, 2016 | 6.960 | 6.964 | 6.860 | 6.920 | 17,007 | -0.04(-0.57%) |
Jul 21, 2016 | 7.050 | 7.080 | 6.930 | 6.960 | 6,328 | -0.06(-0.85%) |
Jul 20, 2016 | 6.950 | 7.070 | 6.890 | 7.020 | 5,890 | +0.10(+1.45%) |
Jul 19, 2016 | 6.950 | 6.950 | 6.880 | 6.920 | 4,490 | +0.01(+0.19%) |
Jul 18, 2016 | 6.860 | 6.940 | 6.860 | 6.907 | 6,119 | +0.05(+0.68%) |
Jul 15, 2016 | 6.940 | 7.030 | 6.840 | 6.860 | 30,747 | -0.05(-0.72%) |
Jul 14, 2016 | 7.000 | 7.170 | 6.820 | 6.910 | 12,051 | +0.11(+1.62%) |
Jul 13, 2016 | 7.250 | 7.250 | 6.800 | 6.800 | 24,826 | -0.42(-5.82%) |
Jul 12, 2016 | 7.140 | 7.350 | 7.140 | 7.220 | 17,935 | -0.03(-0.41%) |
Jul 11, 2016 | 7.150 | 7.250 | 7.090 | 7.250 | 12,463 | +0.11(+1.54%) |
Jul 08, 2016 | 7.090 | 7.240 | 7.090 | 7.140 | 12,619 | +0.05(+0.71%) |
Jul 07, 2016 | 7.120 | 7.180 | 7.000 | 7.090 | 3,193 | +0.02(+0.35%) |
Jul 05, 2016 | 7.140 | 7.175 | 7.065 | 7.065 | 5,631 | -0.01(-0.21%) |
Jul 01, 2016 | 7.110 | 7.080 | 7.080 | 7.080 | 15,500 | -0.07(-0.98%) |
Jun 30, 2016 | 6.950 | 7.190 | 6.950 | 7.150 | 9,268 | +0.20(+2.88%) |
Jun 29, 2016 | 7.160 | 7.230 | 6.910 | 6.950 | 15,561 | -0.20(-2.80%) |
Jun 28, 2016 | 7.100 | 7.150 | 6.920 | 7.150 | 7,746 | +0.24(+3.47%) |
Jun 27, 2016 | 7.100 | 7.100 | 6.800 | 6.910 | 11,798 | -0.16(-2.26%) |
Jun 24, 2016 | 7.000 | 7.200 | 7.000 | 7.070 | 22,452 | -0.30(-4.07%) |
Jun 23, 2016 | 7.307 | 7.400 | 7.260 | 7.370 | 19,147 | +0.13(+1.87%) |
Jun 22, 2016 | 7.490 | 7.580 | 7.220 | 7.235 | 38,504 | -0.29(-3.92%) |
Jun 21, 2016 | 7.250 | 7.740 | 7.250 | 7.530 | 33,148 | +0.33(+4.58%) |
Jun 20, 2016 | 7.270 | 7.350 | 7.190 | 7.200 | 17,903 | +0.05(+0.70%) |
Jun 17, 2016 | 7.179 | 7.370 | 7.110 | 7.150 | 14,595 | +0.02(+0.28%) |
Jun 16, 2016 | 7.150 | 7.150 | 7.011 | 7.130 | 6,802 | -0.06(-0.83%) |
Jun 15, 2016 | 7.210 | 7.460 | 7.190 | 7.190 | 11,748 | +0.00(+0.00%) |
Jun 14, 2016 | 6.940 | 7.300 | 6.940 | 7.190 | 18,386 | +0.28(+4.05%) |
Jun 13, 2016 | 6.900 | 7.175 | 6.900 | 6.910 | 14,549 | +0.06(+0.88%) |
Jun 10, 2016 | 7.000 | 7.130 | 6.800 | 6.850 | 33,955 | -0.18(-2.56%) |
Jun 09, 2016 | 7.250 | 7.300 | 7.026 | 7.030 | 28,445 | -0.24(-3.30%) |
Jun 08, 2016 | 7.310 | 7.490 | 7.260 | 7.270 | 23,287 | +0.01(+0.14%) |
Jun 07, 2016 | 7.220 | 7.450 | 7.220 | 7.260 | 6,366 | +0.05(+0.69%) |
Jun 06, 2016 | 7.340 | 7.500 | 7.200 | 7.210 | 23,376 | -0.14(-1.90%) |
Jun 03, 2016 | 7.300 | 7.384 | 7.180 | 7.350 | 14,015 | +0.10(+1.38%) |
Jun 02, 2016 | 7.250 | 7.400 | 7.200 | 7.250 | 34,196 | +0.02(+0.28%) |
Jun 01, 2016 | 7.090 | 7.250 | 7.050 | 7.230 | 16,843 | +0.12(+1.69%) |
May 31, 2016 | 7.250 | 7.250 | 7.110 | 7.110 | 15,584 | -0.18(-2.47%) |
May 27, 2016 | 7.240 | 7.290 | 7.290 | 7.290 | 6,200 | +0.04(+0.55%) |
May 26, 2016 | 7.080 | 7.360 | 7.050 | 7.250 | 24,343 | +0.13(+1.83%) |
May 25, 2016 | 6.950 | 7.200 | 6.950 | 7.120 | 19,868 | +0.15(+2.15%) |
May 24, 2016 | 6.720 | 6.970 | 6.720 | 6.970 | 23,216 | +0.22(+3.26%) |
May 23, 2016 | 6.650 | 6.840 | 6.630 | 6.750 | 12,481 | +0.12(+1.89%) |
May 20, 2016 | 6.590 | 6.890 | 6.590 | 6.625 | 16,888 | -0.11(-1.56%) |
May 19, 2016 | 6.680 | 7.040 | 6.630 | 6.730 | 22,255 | -0.06(-0.88%) |
May 18, 2016 | 6.680 | 6.950 | 6.620 | 6.790 | 25,452 | +0.05(+0.74%) |
May 17, 2016 | 6.610 | 6.800 | 6.520 | 6.740 | 39,452 | +0.12(+1.74%) |
May 16, 2016 | 6.560 | 6.657 | 6.480 | 6.625 | 28,087 | +0.00(+0.08%) |
May 13, 2016 | 6.600 | 6.670 | 6.500 | 6.620 | 24,421 | -0.05(-0.82%) |
May 12, 2016 | 6.530 | 6.840 | 6.530 | 6.675 | 39,603 | +0.00(+0.07%) |
May 11, 2016 | 6.930 | 6.930 | 6.470 | 6.670 | 68,506 | -0.20(-2.91%) |
May 10, 2016 | 6.720 | 6.990 | 6.500 | 6.870 | 20,439 | +0.12(+1.85%) |
May 09, 2016 | 6.670 | 6.745 | 6.350 | 6.745 | 32,289 | -0.00(-0.07%) |
May 06, 2016 | 6.500 | 6.840 | 6.360 | 6.750 | 21,118 | +0.22(+3.37%) |
May 05, 2016 | 6.800 | 7.020 | 6.510 | 6.530 | 33,126 | -0.28(-4.11%) |
May 04, 2016 | 7.020 | 7.125 | 6.750 | 6.810 | 28,969 | -0.19(-2.71%) |
May 03, 2016 | 7.340 | 7.340 | 7.000 | 7.000 | 51,114 | -0.34(-4.63%) |
May 02, 2016 | 7.420 | 7.420 | 7.250 | 7.340 | 9,955 | -0.03(-0.41%) |
Apr 29, 2016 | 7.250 | 7.400 | 7.250 | 7.370 | 11,059 | +0.11(+1.52%) |
Apr 28, 2016 | 7.250 | 7.460 | 7.250 | 7.260 | 12,566 | +0.01(+0.14%) |
Apr 27, 2016 | 7.300 | 7.410 | 7.250 | 7.250 | 44,830 | -0.15(-2.03%) |
Apr 26, 2016 | 7.320 | 7.400 | 7.250 | 7.400 | 11,006 | +0.08(+1.09%) |
Apr 25, 2016 | 7.410 | 7.490 | 7.300 | 7.320 | 11,599 | -0.18(-2.40%) |
Apr 22, 2016 | 7.390 | 7.500 | 7.340 | 7.500 | 14,665 | +0.08(+1.08%) |
Apr 21, 2016 | 7.500 | 7.500 | 7.386 | 7.420 | 18,123 | -0.01(-0.13%) |
Apr 20, 2016 | 7.400 | 7.500 | 7.320 | 7.430 | 13,563 | -0.03(-0.40%) |
Apr 19, 2016 | 7.420 | 7.560 | 7.330 | 7.460 | 19,036 | +0.01(+0.13%) |
Apr 18, 2016 | 7.500 | 7.500 | 7.310 | 7.450 | 14,858 | -0.05(-0.67%) |
Apr 15, 2016 | 7.450 | 7.590 | 7.320 | 7.500 | 17,389 | +0.01(+0.13%) |
Apr 14, 2016 | 7.210 | 7.540 | 7.120 | 7.490 | 49,768 | +0.26(+3.60%) |
Apr 13, 2016 | 7.250 | 7.490 | 7.150 | 7.230 | 39,375 | +0.08(+1.12%) |
Apr 12, 2016 | 7.180 | 7.471 | 7.100 | 7.150 | 30,743 | -0.09(-1.24%) |
Apr 11, 2016 | 7.310 | 7.520 | 7.200 | 7.240 | 27,720 | -0.13(-1.76%) |
Apr 08, 2016 | 7.330 | 7.480 | 7.160 | 7.370 | 47,219 | +0.25(+3.51%) |
Apr 07, 2016 | 7.100 | 7.238 | 7.100 | 7.120 | 7,438 | -0.06(-0.84%) |
Apr 06, 2016 | 7.050 | 7.250 | 7.000 | 7.180 | 16,565 | +0.12(+1.70%) |
Apr 05, 2016 | 7.150 | 7.353 | 7.000 | 7.060 | 26,173 | -0.15(-2.08%) |
Apr 04, 2016 | 7.500 | 7.500 | 7.140 | 7.210 | 48,142 | -0.33(-4.38%) |
Apr 01, 2016 | 7.600 | 7.730 | 7.300 | 7.540 | 14,213 | -0.06(-0.79%) |
Mar 31, 2016 | 7.370 | 7.752 | 7.300 | 7.600 | 37,315 | +0.03(+0.40%) |
Mar 30, 2016 | 7.390 | 7.690 | 7.300 | 7.570 | 29,275 | +0.00(+0.00%) |
Mar 29, 2016 | 7.600 | 7.700 | 7.110 | 7.570 | 11,542 | -0.09(-1.17%) |
Mar 28, 2016 | 7.210 | 7.670 | 7.141 | 7.660 | 21,410 | +0.43(+5.95%) |
Mar 24, 2016 | 7.300 | 7.230 | 7.230 | 7.230 | 44,800 | -0.10(-1.36%) |
Mar 23, 2016 | 7.700 | 7.800 | 7.310 | 7.330 | 34,924 | -0.58(-7.33%) |
Mar 22, 2016 | 7.890 | 7.990 | 7.580 | 7.910 | 14,955 | +0.02(+0.25%) |
Mar 21, 2016 | 7.790 | 8.160 | 7.700 | 7.890 | 16,172 | +0.11(+1.41%) |
Mar 18, 2016 | 7.940 | 8.140 | 7.710 | 7.780 | 23,695 | -0.16(-2.02%) |
Mar 17, 2016 | 7.610 | 7.940 | 7.395 | 7.940 | 37,981 | +0.33(+4.34%) |
Mar 16, 2016 | 7.540 | 7.710 | 7.540 | 7.610 | 4,374 | +0.03(+0.40%) |
Mar 15, 2016 | 7.880 | 7.950 | 7.520 | 7.580 | 16,760 | -0.22(-2.82%) |
Mar 14, 2016 | 7.510 | 7.880 | 7.386 | 7.800 | 61,007 | +0.33(+4.42%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.460 | 7.470 | 28,212 | +0.08(+1.08%) |
Mar 10, 2016 | 7.770 | 7.944 | 7.360 | 7.390 | 31,697 | -0.26(-3.40%) |
Mar 09, 2016 | 7.730 | 7.770 | 7.510 | 7.650 | 18,146 | +0.01(+0.13%) |
Mar 08, 2016 | 7.780 | 7.855 | 7.600 | 7.640 | 34,367 | -0.34(-4.26%) |
Mar 07, 2016 | 8.400 | 8.460 | 7.860 | 7.980 | 116,354 | -0.40(-4.77%) |
Mar 04, 2016 | 8.200 | 8.590 | 8.130 | 8.380 | 131,341 | +0.34(+4.23%) |
Mar 03, 2016 | 7.950 | 8.200 | 7.850 | 8.040 | 67,098 | +0.25(+3.21%) |
Mar 02, 2016 | 7.490 | 7.870 | 7.210 | 7.790 | 63,183 | +0.32(+4.28%) |
Mar 01, 2016 | 6.200 | 7.470 | 6.150 | 7.470 | 51,137 | +1.29(+20.87%) |
Feb 29, 2016 | 6.100 | 6.180 | 5.909 | 6.180 | 18,093 | +0.13(+2.15%) |
Feb 26, 2016 | 5.520 | 6.060 | 5.520 | 6.050 | 15,772 | +0.50(+9.01%) |
Feb 25, 2016 | 5.560 | 5.640 | 5.220 | 5.550 | 83,381 | -0.12(-2.12%) |
Feb 24, 2016 | 5.400 | 5.670 | 5.260 | 5.670 | 79,350 | +0.29(+5.39%) |
Feb 23, 2016 | 5.510 | 5.742 | 5.337 | 5.380 | 64,907 | -0.20(-3.58%) |
Feb 22, 2016 | 5.850 | 5.910 | 5.570 | 5.580 | 17,534 | -0.22(-3.79%) |
Feb 19, 2016 | 5.630 | 5.951 | 5.400 | 5.800 | 28,192 | +0.22(+3.94%) |
Feb 18, 2016 | 5.950 | 5.950 | 5.505 | 5.580 | 43,135 | -0.40(-6.69%) |
Feb 17, 2016 | 6.070 | 6.070 | 5.800 | 5.980 | 24,694 | -0.02(-0.33%) |
Feb 16, 2016 | 6.090 | 6.098 | 5.965 | 6.000 | 25,113 | -0.07(-1.15%) |
Feb 12, 2016 | 6.170 | 6.070 | 6.070 | 6.070 | 13,800 | -0.03(-0.49%) |
Feb 11, 2016 | 5.800 | 6.170 | 5.800 | 6.100 | 33,577 | +0.30(+5.17%) |
Feb 10, 2016 | 5.570 | 5.860 | 5.540 | 5.800 | 10,381 | +0.27(+4.98%) |
Feb 09, 2016 | 5.440 | 5.800 | 5.365 | 5.525 | 11,483 | +0.07(+1.19%) |
Feb 08, 2016 | 5.820 | 5.820 | 5.360 | 5.460 | 40,416 | -0.53(-8.85%) |
Feb 05, 2016 | 6.190 | 6.190 | 5.810 | 5.990 | 18,838 | -0.21(-3.39%) |
Feb 04, 2016 | 6.000 | 6.200 | 5.970 | 6.200 | 10,437 | +0.20(+3.33%) |
Feb 03, 2016 | 6.000 | 6.100 | 5.814 | 6.000 | 9,068 | +0.02(+0.33%) |
Feb 02, 2016 | 6.060 | 6.070 | 5.840 | 5.980 | 19,408 | -0.17(-2.76%) |