Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.47 | 10.54 | 10.42 | 10.48 | 31,618 | +0.11(+1.06%) |
Jan 30, 2017 | 10.34 | 10.40 | 10.30 | 10.37 | 22,414 | +0.03(+0.29%) |
Jan 27, 2017 | 10.24 | 10.40 | 10.24 | 10.34 | 25,226 | +0.00(+0.00%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.26 | 10.34 | 34,133 | +0.21(+2.07%) |
Jan 25, 2017 | 10.13 | 10.25 | 10.06 | 10.13 | 45,389 | +0.24(+2.43%) |
Jan 24, 2017 | 9.790 | 9.900 | 9.790 | 9.890 | 39,102 | +0.51(+5.44%) |
Jan 23, 2017 | 9.420 | 9.490 | 9.340 | 9.380 | 33,460 | -0.13(-1.37%) |
Jan 20, 2017 | 9.470 | 9.570 | 9.360 | 9.510 | 16,333 | -0.01(-0.11%) |
Jan 19, 2017 | 9.470 | 9.529 | 9.373 | 9.520 | 32,752 | -0.05(-0.50%) |
Jan 18, 2017 | 9.540 | 9.600 | 9.460 | 9.568 | 19,628 | +0.11(+1.14%) |
Jan 17, 2017 | 9.570 | 9.570 | 9.440 | 9.460 | 20,130 | -0.36(-3.67%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.740 | 9.915 | 9.740 | 9.840 | 35,757 | +0.22(+2.29%) |
Jan 11, 2017 | 9.720 | 9.720 | 9.580 | 9.620 | 30,426 | -0.26(-2.63%) |
Jan 10, 2017 | 9.740 | 9.920 | 9.630 | 9.880 | 57,194 | +0.27(+2.81%) |
Jan 09, 2017 | 9.650 | 9.780 | 9.570 | 9.610 | 41,609 | -0.34(-3.42%) |
Jan 06, 2017 | 9.900 | 10.06 | 9.860 | 9.950 | 25,954 | +0.09(+0.91%) |
Jan 05, 2017 | 9.930 | 9.960 | 9.750 | 9.860 | 48,922 | -0.21(-2.09%) |
Jan 04, 2017 | 9.600 | 10.17 | 9.530 | 10.07 | 154,848 | +1.04(+11.52%) |
Jan 03, 2017 | 9.000 | 9.170 | 8.910 | 9.030 | 118,255 | +1.10(+13.87%) |
Dec 30, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.01(-0.13%) | |
Dec 29, 2016 | 7.910 | 8.000 | 7.910 | 7.940 | 18,914 | -0.03(-0.38%) |
Dec 28, 2016 | 8.050 | 8.108 | 7.924 | 7.970 | 22,949 | +0.02(+0.25%) |
Dec 27, 2016 | 7.990 | 7.999 | 7.920 | 7.950 | 16,017 | -0.09(-1.12%) |
Dec 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.07(+0.88%) | |
Dec 22, 2016 | 8.010 | 8.100 | 7.958 | 7.970 | 13,288 | -0.13(-1.60%) |
Dec 21, 2016 | 8.010 | 8.110 | 7.950 | 8.100 | 18,603 | +0.19(+2.40%) |
Dec 20, 2016 | 7.740 | 7.930 | 7.740 | 7.910 | 23,924 | +0.10(+1.28%) |
Dec 19, 2016 | 7.890 | 7.920 | 7.810 | 7.810 | 25,402 | -0.49(-5.90%) |
Dec 16, 2016 | 8.230 | 8.300 | 8.150 | 8.300 | 13,270 | +0.07(+0.85%) |
Dec 15, 2016 | 8.330 | 8.380 | 8.160 | 8.230 | 15,997 | -0.08(-0.96%) |
Dec 14, 2016 | 8.420 | 8.530 | 8.310 | 8.310 | 13,036 | -0.23(-2.69%) |
Dec 13, 2016 | 8.600 | 8.600 | 8.512 | 8.540 | 11,979 | +0.04(+0.47%) |
Dec 12, 2016 | 8.440 | 8.540 | 8.440 | 8.500 | 20,760 | +0.06(+0.71%) |
Dec 09, 2016 | 8.310 | 8.450 | 8.310 | 8.440 | 19,562 | +0.08(+0.96%) |
Dec 08, 2016 | 8.420 | 8.470 | 8.288 | 8.360 | 24,901 | -0.19(-2.22%) |
Dec 07, 2016 | 8.490 | 8.570 | 8.470 | 8.550 | 25,547 | +0.04(+0.47%) |
Dec 06, 2016 | 8.520 | 8.540 | 8.500 | 8.510 | 17,020 | +0.03(+0.29%) |
Dec 05, 2016 | 8.490 | 8.510 | 8.350 | 8.485 | 49,085 | +0.38(+4.75%) |
Dec 02, 2016 | 7.950 | 8.196 | 7.920 | 8.100 | 15,931 | +0.07(+0.87%) |
Dec 01, 2016 | 8.070 | 8.110 | 7.970 | 8.030 | 16,158 | -0.09(-1.11%) |
Nov 30, 2016 | 8.110 | 8.190 | 8.010 | 8.120 | 20,410 | +0.12(+1.50%) |
Nov 29, 2016 | 7.980 | 8.030 | 7.960 | 8.000 | 41,631 | +0.07(+0.88%) |
Nov 28, 2016 | 7.820 | 7.963 | 7.790 | 7.930 | 37,335 | +0.24(+3.12%) |
Nov 25, 2016 | 7.640 | 7.719 | 7.510 | 7.690 | 25,816 | -0.07(-0.90%) |
Nov 23, 2016 | 7.760 | 7.760 | 7.760 | 0 | -0.02(-0.26%) | |
Nov 22, 2016 | 7.780 | 7.788 | 7.740 | 7.780 | 9,045 | +0.12(+1.57%) |
Nov 21, 2016 | 7.530 | 7.680 | 7.500 | 7.660 | 34,157 | +0.36(+4.93%) |
Nov 18, 2016 | 7.270 | 7.320 | 7.250 | 7.300 | 11,403 | -0.02(-0.27%) |
Nov 17, 2016 | 7.360 | 7.400 | 7.290 | 7.320 | 5,074 | -0.07(-0.95%) |
Nov 16, 2016 | 7.340 | 7.460 | 7.340 | 7.390 | 15,364 | +0.21(+2.92%) |
Nov 15, 2016 | 7.210 | 7.221 | 7.040 | 7.180 | 27,326 | +0.18(+2.57%) |
Nov 14, 2016 | 7.080 | 7.120 | 6.980 | 7.000 | 23,805 | -0.20(-2.78%) |
Nov 11, 2016 | 7.110 | 7.220 | 7.110 | 7.200 | 8,995 | -0.01(-0.14%) |
Nov 10, 2016 | 7.300 | 7.300 | 7.170 | 7.210 | 9,190 | -0.18(-2.44%) |
Nov 09, 2016 | 7.380 | 7.470 | 7.280 | 7.390 | 19,453 | +0.08(+1.09%) |
Nov 08, 2016 | 7.390 | 7.440 | 7.310 | 7.310 | 9,688 | -0.15(-2.01%) |
Nov 07, 2016 | 7.440 | 7.530 | 7.330 | 7.460 | 22,675 | +0.10(+1.36%) |
Nov 04, 2016 | 7.190 | 7.370 | 7.190 | 7.360 | 6,538 | +0.11(+1.52%) |
Nov 03, 2016 | 7.300 | 7.367 | 7.250 | 7.250 | 8,628 | -0.10(-1.36%) |
Nov 02, 2016 | 7.420 | 7.450 | 7.350 | 7.350 | 1,116 | -0.07(-0.94%) |
Nov 01, 2016 | 7.490 | 7.490 | 7.390 | 7.420 | 11,858 | -0.07(-0.93%) |
Oct 31, 2016 | 7.530 | 7.560 | 7.430 | 7.490 | 17,062 | +0.15(+2.04%) |
Oct 28, 2016 | 7.250 | 7.420 | 7.250 | 7.340 | 7,924 | +0.02(+0.27%) |
Oct 27, 2016 | 7.390 | 7.440 | 7.300 | 7.320 | 11,470 | -0.23(-3.05%) |
Oct 26, 2016 | 7.610 | 7.620 | 7.515 | 7.550 | 9,511 | -0.22(-2.83%) |
Oct 25, 2016 | 7.710 | 7.810 | 7.710 | 7.770 | 4,773 | -0.03(-0.38%) |
Oct 24, 2016 | 7.630 | 7.800 | 7.630 | 7.800 | 7,890 | +0.09(+1.17%) |
Oct 21, 2016 | 7.700 | 7.730 | 7.590 | 7.710 | 22,463 | -0.11(-1.41%) |
Oct 20, 2016 | 7.910 | 7.910 | 7.820 | 7.820 | 3,707 | -0.07(-0.89%) |
Oct 19, 2016 | 7.900 | 7.940 | 7.860 | 7.890 | 8,935 | -0.08(-1.00%) |
Oct 18, 2016 | 7.730 | 7.970 | 7.730 | 7.970 | 28,771 | +0.31(+4.05%) |
Oct 17, 2016 | 7.710 | 7.710 | 7.640 | 7.660 | 8,821 | +0.01(+0.13%) |
Oct 14, 2016 | 7.710 | 7.710 | 7.610 | 7.650 | 8,854 | -0.08(-1.03%) |
Oct 13, 2016 | 7.710 | 7.770 | 7.665 | 7.730 | 12,875 | -0.03(-0.39%) |
Oct 12, 2016 | 7.800 | 7.890 | 7.760 | 7.760 | 7,745 | -0.03(-0.39%) |
Oct 11, 2016 | 7.960 | 7.960 | 7.760 | 7.790 | 9,882 | -0.13(-1.64%) |
Oct 10, 2016 | 7.850 | 7.980 | 7.820 | 7.920 | 25,276 | +0.18(+2.33%) |
Oct 07, 2016 | 7.700 | 7.770 | 7.700 | 7.740 | 11,922 | +0.04(+0.52%) |
Oct 06, 2016 | 7.710 | 7.750 | 7.670 | 7.700 | 21,880 | +0.18(+2.39%) |
Oct 05, 2016 | 7.550 | 7.550 | 7.470 | 7.520 | 18,428 | +0.19(+2.59%) |
Oct 04, 2016 | 7.380 | 7.410 | 7.330 | 7.330 | 5,467 | -0.09(-1.21%) |
Oct 03, 2016 | 7.440 | 7.450 | 7.410 | 7.420 | 5,559 | -0.07(-0.93%) |
Sep 30, 2016 | 7.520 | 7.540 | 7.420 | 7.490 | 6,301 | +0.08(+1.08%) |
Sep 29, 2016 | 7.530 | 7.550 | 7.410 | 7.410 | 9,837 | -0.15(-1.98%) |
Sep 28, 2016 | 7.510 | 7.600 | 7.500 | 7.560 | 9,811 | +0.06(+0.80%) |
Sep 27, 2016 | 7.440 | 7.503 | 7.440 | 7.500 | 7,496 | +0.11(+1.49%) |
Sep 26, 2016 | 7.460 | 7.460 | 7.340 | 7.390 | 13,063 | -0.32(-4.15%) |
Sep 23, 2016 | 7.580 | 7.720 | 7.580 | 7.710 | 14,008 | +0.02(+0.26%) |
Sep 22, 2016 | 7.860 | 7.860 | 7.650 | 7.690 | 19,907 | -0.19(-2.41%) |
Sep 21, 2016 | 7.840 | 7.900 | 7.760 | 7.880 | 16,773 | +0.45(+6.06%) |
Sep 20, 2016 | 7.540 | 7.590 | 7.430 | 7.430 | 6,414 | -0.02(-0.27%) |
Sep 19, 2016 | 7.460 | 7.580 | 7.420 | 7.450 | 15,881 | -0.06(-0.80%) |
Sep 16, 2016 | 7.410 | 7.543 | 7.410 | 7.510 | 7,267 | +0.01(+0.13%) |
Sep 15, 2016 | 7.560 | 7.560 | 7.430 | 7.500 | 10,876 | -0.11(-1.45%) |
Sep 14, 2016 | 7.720 | 7.730 | 7.600 | 7.610 | 10,902 | +0.03(+0.40%) |
Sep 13, 2016 | 7.750 | 7.750 | 7.530 | 7.580 | 10,924 | -0.21(-2.70%) |
Sep 12, 2016 | 7.760 | 7.820 | 7.610 | 7.790 | 32,500 | +0.25(+3.32%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.540 | 7.540 | 6,645 | -0.18(-2.33%) |
Sep 08, 2016 | 7.760 | 7.760 | 7.680 | 7.720 | 5,183 | -0.05(-0.64%) |
Sep 07, 2016 | 7.820 | 7.870 | 7.726 | 7.770 | 7,968 | +0.07(+0.91%) |
Sep 06, 2016 | 7.730 | 7.730 | 7.610 | 7.700 | 24,213 | +0.34(+4.62%) |
Sep 02, 2016 | 7.300 | 7.360 | 7.360 | 7.360 | 2,600 | +0.12(+1.66%) |
Sep 01, 2016 | 7.420 | 7.420 | 7.220 | 7.240 | 27,319 | -0.29(-3.85%) |
Aug 31, 2016 | 7.470 | 7.530 | 7.470 | 7.530 | 7,203 | +0.03(+0.40%) |
Aug 30, 2016 | 7.460 | 7.520 | 7.445 | 7.500 | 15,387 | +0.12(+1.63%) |
Aug 29, 2016 | 7.380 | 7.440 | 7.330 | 7.380 | 18,958 | -0.14(-1.86%) |
Aug 26, 2016 | 7.640 | 7.640 | 7.511 | 7.520 | 18,120 | -0.08(-1.05%) |
Aug 25, 2016 | 7.660 | 7.660 | 7.600 | 7.600 | 6,564 | -0.08(-1.04%) |
Aug 24, 2016 | 7.740 | 7.780 | 7.650 | 7.680 | 23,738 | -0.14(-1.79%) |
Aug 23, 2016 | 7.810 | 7.850 | 7.780 | 7.820 | 10,192 | +0.10(+1.30%) |
Aug 22, 2016 | 7.720 | 7.780 | 7.610 | 7.720 | 14,989 | +0.06(+0.78%) |
Aug 19, 2016 | 7.660 | 7.690 | 7.620 | 7.660 | 6,318 | -0.03(-0.39%) |
Aug 18, 2016 | 7.620 | 7.700 | 7.590 | 7.690 | 22,411 | +0.14(+1.85%) |
Aug 17, 2016 | 7.500 | 7.580 | 7.430 | 7.550 | 9,000 | -0.04(-0.53%) |
Aug 16, 2016 | 7.600 | 7.650 | 7.560 | 7.590 | 30,477 | +0.11(+1.47%) |
Aug 15, 2016 | 7.470 | 7.520 | 7.470 | 7.480 | 10,649 | +0.02(+0.27%) |
Aug 12, 2016 | 7.490 | 7.520 | 7.460 | 7.460 | 34,395 | -0.03(-0.40%) |
Aug 11, 2016 | 7.500 | 7.520 | 7.460 | 7.490 | 25,233 | +0.23(+3.17%) |
Aug 10, 2016 | 7.360 | 7.400 | 7.230 | 7.260 | 64,945 | +0.22(+3.12%) |
Aug 09, 2016 | 6.930 | 7.060 | 6.880 | 7.040 | 67,287 | +0.22(+3.23%) |
Aug 08, 2016 | 6.930 | 6.945 | 6.690 | 6.820 | 26,001 | -0.10(-1.45%) |
Aug 05, 2016 | 6.900 | 6.930 | 6.885 | 6.920 | 5,327 | +0.00(+0.00%) |
Aug 04, 2016 | 7.010 | 7.010 | 6.911 | 6.920 | 7,952 | -0.06(-0.86%) |
Aug 03, 2016 | 6.930 | 6.980 | 6.910 | 6.980 | 4,081 | +0.02(+0.29%) |
Aug 02, 2016 | 6.990 | 7.020 | 6.900 | 6.960 | 13,954 | -0.19(-2.66%) |
Aug 01, 2016 | 7.250 | 7.250 | 7.111 | 7.150 | 13,022 | -0.06(-0.83%) |
Jul 29, 2016 | 7.140 | 7.250 | 7.140 | 7.210 | 4,922 | +0.03(+0.42%) |
Jul 28, 2016 | 7.150 | 7.200 | 7.110 | 7.180 | 13,836 | +0.12(+1.70%) |
Jul 27, 2016 | 7.130 | 7.160 | 6.950 | 7.060 | 10,798 | -0.07(-0.98%) |
Jul 26, 2016 | 7.140 | 7.170 | 7.070 | 7.130 | 26,439 | +0.00(+0.00%) |
Jul 25, 2016 | 7.080 | 7.190 | 7.040 | 7.130 | 61,931 | +0.36(+5.32%) |
Jul 22, 2016 | 6.700 | 6.920 | 6.700 | 6.770 | 16,171 | +0.07(+1.04%) |
Jul 21, 2016 | 6.950 | 6.960 | 6.620 | 6.700 | 21,719 | -0.14(-2.05%) |
Jul 20, 2016 | 6.840 | 6.870 | 6.810 | 6.840 | 7,726 | -0.05(-0.73%) |
Jul 19, 2016 | 6.910 | 6.930 | 6.860 | 6.890 | 13,487 | +0.04(+0.58%) |
Jul 18, 2016 | 6.990 | 6.990 | 6.850 | 6.850 | 20,734 | -0.29(-4.06%) |
Jul 15, 2016 | 7.020 | 7.160 | 7.020 | 7.140 | 7,569 | +0.06(+0.85%) |
Jul 14, 2016 | 7.250 | 7.250 | 6.900 | 7.080 | 40,470 | -0.17(-2.34%) |
Jul 13, 2016 | 7.250 | 7.280 | 7.180 | 7.250 | 29,673 | -0.04(-0.55%) |
Jul 12, 2016 | 7.070 | 7.380 | 7.060 | 7.290 | 84,151 | +0.77(+11.81%) |
Jul 11, 2016 | 6.500 | 6.560 | 6.490 | 6.520 | 5,122 | +0.06(+0.93%) |
Jul 08, 2016 | 6.410 | 6.550 | 6.440 | 6.460 | 10,859 | +0.02(+0.31%) |
Jul 07, 2016 | 6.510 | 6.510 | 6.380 | 6.440 | 16,779 | -0.08(-1.23%) |
Jul 06, 2016 | 6.460 | 6.580 | 6.420 | 6.520 | 20,027 | +0.12(+1.87%) |
Jul 05, 2016 | 6.640 | 6.640 | 6.400 | 6.400 | 26,178 | -0.31(-4.62%) |
Jul 01, 2016 | 6.590 | 6.710 | 6.710 | 6.710 | 15,100 | +0.14(+2.13%) |
Jun 30, 2016 | 6.640 | 6.690 | 6.560 | 6.570 | 58,415 | +0.20(+3.14%) |
Jun 29, 2016 | 6.350 | 6.410 | 6.340 | 6.370 | 15,921 | +0.25(+4.08%) |
Jun 28, 2016 | 6.080 | 6.130 | 6.050 | 6.120 | 17,479 | +0.37(+6.43%) |
Jun 27, 2016 | 5.910 | 5.940 | 5.700 | 5.750 | 33,471 | -0.34(-5.58%) |
Jun 24, 2016 | 6.000 | 6.152 | 6.000 | 6.090 | 17,443 | -0.29(-4.55%) |
Jun 23, 2016 | 6.300 | 6.430 | 6.280 | 6.380 | 11,933 | +0.14(+2.24%) |
Jun 22, 2016 | 6.270 | 6.360 | 6.220 | 6.240 | 19,163 | -0.17(-2.65%) |
Jun 21, 2016 | 6.390 | 6.450 | 6.360 | 6.410 | 40,286 | -0.08(-1.23%) |
Jun 20, 2016 | 6.520 | 6.540 | 6.460 | 6.490 | 17,225 | +0.00(+0.00%) |
Jun 17, 2016 | 6.490 | 6.580 | 6.475 | 6.490 | 6,027 | +0.00(+0.00%) |
Jun 16, 2016 | 6.520 | 6.590 | 6.410 | 6.490 | 31,670 | -0.25(-3.71%) |
Jun 15, 2016 | 6.840 | 6.870 | 6.700 | 6.740 | 31,911 | -0.15(-2.18%) |
Jun 14, 2016 | 6.950 | 7.000 | 6.800 | 6.890 | 40,500 | +0.13(+1.92%) |
Jun 13, 2016 | 6.920 | 6.980 | 6.730 | 6.760 | 58,793 | -0.82(-10.82%) |
Jun 10, 2016 | 7.710 | 7.790 | 7.560 | 7.580 | 31,610 | -0.24(-3.07%) |
Jun 09, 2016 | 7.880 | 7.913 | 7.660 | 7.820 | 56,902 | -0.29(-3.58%) |
Jun 08, 2016 | 8.210 | 8.210 | 8.050 | 8.110 | 29,786 | -0.28(-3.34%) |
Jun 07, 2016 | 8.300 | 8.410 | 8.300 | 8.390 | 19,458 | -0.07(-0.83%) |
Jun 06, 2016 | 8.290 | 8.520 | 8.260 | 8.460 | 56,212 | -0.04(-0.47%) |
Jun 03, 2016 | 8.400 | 8.500 | 8.400 | 8.500 | 18,292 | +0.05(+0.59%) |
Jun 02, 2016 | 8.430 | 8.450 | 8.380 | 8.450 | 22,272 | +0.05(+0.60%) |
Jun 01, 2016 | 8.340 | 8.410 | 8.320 | 8.400 | 18,109 | +0.04(+0.48%) |
May 31, 2016 | 8.390 | 8.390 | 8.290 | 8.360 | 16,084 | +0.03(+0.36%) |
May 27, 2016 | 8.390 | 8.330 | 8.330 | 8.330 | 19,900 | -0.00(-0.03%) |
May 26, 2016 | 8.310 | 8.390 | 8.310 | 8.332 | 20,470 | +0.02(+0.27%) |
May 25, 2016 | 8.260 | 8.370 | 8.230 | 8.310 | 41,866 | +0.24(+2.98%) |
May 24, 2016 | 7.950 | 8.090 | 7.900 | 8.070 | 66,156 | +0.38(+4.94%) |
May 23, 2016 | 7.630 | 7.740 | 7.599 | 7.690 | 26,618 | +0.19(+2.50%) |
May 20, 2016 | 7.460 | 7.607 | 7.460 | 7.503 | 9,447 | +0.00(+0.04%) |
May 19, 2016 | 7.540 | 7.610 | 7.500 | 7.500 | 7,576 | -0.21(-2.69%) |
May 18, 2016 | 7.720 | 7.820 | 7.590 | 7.707 | 21,928 | -0.13(-1.69%) |
May 17, 2016 | 7.830 | 7.880 | 7.800 | 7.840 | 12,850 | -0.01(-0.13%) |
May 16, 2016 | 7.710 | 7.900 | 7.640 | 7.850 | 36,954 | +0.53(+7.24%) |
May 13, 2016 | 7.354 | 7.510 | 7.300 | 7.320 | 6,163 | -0.15(-2.01%) |
May 12, 2016 | 7.490 | 7.550 | 7.420 | 7.470 | 8,922 | -0.07(-0.92%) |
May 11, 2016 | 7.430 | 7.600 | 7.430 | 7.539 | 5,767 | +0.08(+1.06%) |
May 10, 2016 | 7.410 | 7.500 | 7.410 | 7.460 | 7,227 | +0.05(+0.67%) |
May 09, 2016 | 7.420 | 7.460 | 7.330 | 7.410 | 10,571 | -0.22(-2.88%) |
May 06, 2016 | 7.590 | 7.670 | 7.590 | 7.630 | 3,454 | -0.02(-0.26%) |
May 05, 2016 | 7.680 | 7.710 | 7.610 | 7.650 | 14,191 | +0.01(+0.13%) |
May 04, 2016 | 7.760 | 7.810 | 7.640 | 7.640 | 17,731 | -0.13(-1.67%) |
May 03, 2016 | 7.810 | 7.840 | 7.740 | 7.770 | 14,290 | +0.01(+0.13%) |
May 02, 2016 | 7.920 | 7.930 | 7.550 | 7.760 | 88,671 | +0.27(+3.60%) |
Apr 29, 2016 | 7.470 | 7.540 | 7.430 | 7.490 | 21,146 | +0.04(+0.54%) |
Apr 28, 2016 | 7.470 | 7.550 | 7.420 | 7.450 | 8,842 | -0.11(-1.46%) |
Apr 27, 2016 | 7.630 | 7.630 | 7.525 | 7.560 | 6,340 | -0.01(-0.13%) |
Apr 26, 2016 | 7.520 | 7.649 | 7.520 | 7.570 | 13,262 | +0.22(+2.99%) |
Apr 25, 2016 | 7.430 | 7.472 | 7.350 | 7.350 | 11,322 | -0.20(-2.65%) |
Apr 22, 2016 | 7.560 | 7.590 | 7.520 | 7.550 | 6,825 | -0.05(-0.66%) |
Apr 21, 2016 | 7.580 | 7.670 | 7.490 | 7.600 | 11,329 | -0.16(-2.06%) |
Apr 20, 2016 | 7.800 | 7.850 | 7.760 | 7.760 | 28,813 | +0.00(+0.00%) |
Apr 19, 2016 | 7.730 | 7.800 | 7.730 | 7.760 | 23,211 | +0.19(+2.51%) |
Apr 18, 2016 | 7.530 | 7.570 | 7.500 | 7.570 | 40,067 | +0.18(+2.44%) |
Apr 15, 2016 | 7.330 | 7.420 | 7.330 | 7.390 | 4,660 | +0.02(+0.27%) |
Apr 14, 2016 | 7.360 | 7.400 | 7.330 | 7.370 | 14,908 | +0.04(+0.55%) |
Apr 13, 2016 | 7.270 | 7.340 | 7.220 | 7.330 | 9,836 | +0.09(+1.24%) |
Apr 12, 2016 | 7.260 | 7.270 | 7.195 | 7.240 | 21,377 | -0.09(-1.23%) |
Apr 11, 2016 | 7.470 | 7.480 | 7.290 | 7.330 | 15,291 | -0.03(-0.41%) |
Apr 08, 2016 | 7.320 | 7.400 | 7.310 | 7.360 | 17,058 | +0.06(+0.82%) |
Apr 07, 2016 | 7.280 | 7.390 | 7.245 | 7.300 | 19,451 | -0.04(-0.54%) |
Apr 06, 2016 | 7.220 | 7.360 | 7.200 | 7.340 | 46,133 | +0.52(+7.62%) |
Apr 05, 2016 | 6.920 | 6.930 | 6.810 | 6.820 | 20,008 | -0.27(-3.81%) |
Apr 04, 2016 | 7.050 | 7.100 | 6.810 | 7.090 | 19,792 | +0.05(+0.71%) |
Apr 01, 2016 | 6.980 | 7.060 | 6.955 | 7.040 | 14,770 | -0.02(-0.28%) |
Mar 31, 2016 | 7.070 | 7.180 | 7.020 | 7.060 | 30,451 | -0.08(-1.12%) |
Mar 30, 2016 | 7.160 | 7.160 | 7.110 | 7.140 | 9,258 | -0.02(-0.28%) |
Mar 29, 2016 | 7.000 | 7.190 | 6.910 | 7.160 | 43,556 | +0.31(+4.53%) |
Mar 28, 2016 | 6.770 | 6.880 | 6.710 | 6.850 | 13,726 | +0.18(+2.70%) |
Mar 24, 2016 | 6.610 | 6.670 | 6.670 | 6.670 | 17,400 | +0.00(+0.00%) |
Mar 23, 2016 | 6.650 | 6.740 | 6.630 | 6.670 | 9,522 | -0.02(-0.30%) |
Mar 22, 2016 | 6.660 | 6.790 | 6.560 | 6.690 | 41,483 | -0.05(-0.74%) |
Mar 21, 2016 | 6.700 | 6.790 | 6.660 | 6.740 | 22,071 | +0.16(+2.43%) |
Mar 18, 2016 | 6.620 | 6.700 | 6.560 | 6.580 | 17,241 | +0.01(+0.15%) |
Mar 17, 2016 | 6.640 | 6.660 | 6.550 | 6.570 | 43,491 | +0.00(+0.00%) |
Mar 16, 2016 | 6.350 | 6.600 | 6.230 | 6.570 | 58,969 | +0.47(+7.70%) |
Mar 15, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 38,995 | +0.24(+4.10%) |
Mar 14, 2016 | 5.760 | 5.860 | 5.760 | 5.860 | 25,474 | +0.07(+1.21%) |
Mar 11, 2016 | 5.734 | 5.810 | 5.734 | 5.790 | 11,633 | +0.05(+0.87%) |
Mar 10, 2016 | 5.800 | 5.800 | 5.700 | 5.740 | 7,055 | +0.00(+0.00%) |
Mar 09, 2016 | 5.840 | 5.913 | 5.740 | 5.740 | 14,681 | -0.15(-2.55%) |
Mar 08, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 7,381 | -0.17(-2.81%) |
Mar 07, 2016 | 6.060 | 6.080 | 5.961 | 6.060 | 56,419 | -0.08(-1.30%) |
Mar 04, 2016 | 6.150 | 6.220 | 6.110 | 6.140 | 16,058 | -0.02(-0.32%) |
Mar 03, 2016 | 6.160 | 6.210 | 6.110 | 6.160 | 27,942 | +0.03(+0.49%) |
Mar 02, 2016 | 6.120 | 6.190 | 5.910 | 6.130 | 43,894 | +0.01(+0.16%) |
Mar 01, 2016 | 6.060 | 6.160 | 6.060 | 6.120 | 8,269 | +0.08(+1.32%) |
Feb 29, 2016 | 5.960 | 6.070 | 5.950 | 6.040 | 22,356 | +0.08(+1.34%) |
Feb 26, 2016 | 5.950 | 6.000 | 5.950 | 5.960 | 5,404 | -0.01(-0.17%) |
Feb 25, 2016 | 5.840 | 6.000 | 5.840 | 5.970 | 6,362 | +0.09(+1.53%) |
Feb 24, 2016 | 5.800 | 5.900 | 5.800 | 5.880 | 9,945 | +0.06(+1.03%) |
Feb 23, 2016 | 5.870 | 5.890 | 5.761 | 5.820 | 19,651 | +0.04(+0.69%) |
Feb 22, 2016 | 5.830 | 5.840 | 5.780 | 5.780 | 15,421 | -0.18(-3.02%) |
Feb 19, 2016 | 5.880 | 5.980 | 5.880 | 5.960 | 13,784 | +0.02(+0.34%) |
Feb 18, 2016 | 5.970 | 6.000 | 5.930 | 5.940 | 13,060 | -0.14(-2.30%) |
Feb 17, 2016 | 6.050 | 6.160 | 6.050 | 6.080 | 15,980 | -0.06(-0.98%) |
Feb 16, 2016 | 6.100 | 6.190 | 6.083 | 6.140 | 13,036 | +0.13(+2.16%) |
Feb 12, 2016 | 5.980 | 6.010 | 6.010 | 6.010 | 19,400 | +0.00(+0.00%) |
Feb 11, 2016 | 6.010 | 6.039 | 5.791 | 6.010 | 15,925 | -0.25(-3.99%) |
Feb 10, 2016 | 6.260 | 6.300 | 6.180 | 6.260 | 7,401 | +0.10(+1.62%) |
Feb 09, 2016 | 6.200 | 6.315 | 6.160 | 6.160 | 15,293 | -0.16(-2.53%) |
Feb 08, 2016 | 6.420 | 6.450 | 6.240 | 6.320 | 16,145 | -0.08(-1.25%) |
Feb 05, 2016 | 6.490 | 6.530 | 6.370 | 6.400 | 38,478 | -0.09(-1.39%) |
Feb 04, 2016 | 6.550 | 6.590 | 6.443 | 6.490 | 14,130 | +0.06(+0.93%) |
Feb 03, 2016 | 6.590 | 6.590 | 6.390 | 6.430 | 16,401 | +0.16(+2.55%) |
Feb 02, 2016 | 6.380 | 6.440 | 6.260 | 6.270 | 20,507 | -0.14(-2.18%) |