Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.750 | 10.15 | 9.750 | 10.15 | 27,121 | +0.15(+1.50%) |
Jan 30, 2017 | 9.880 | 10.00 | 9.750 | 10.00 | 7,304 | +0.13(+1.32%) |
Jan 27, 2017 | 10.04 | 10.04 | 9.800 | 9.870 | 5,903 | +0.06(+0.61%) |
Jan 26, 2017 | 9.900 | 9.900 | 9.770 | 9.810 | 8,240 | -0.14(-1.41%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.801 | 9.950 | 10,923 | -0.10(-1.00%) |
Jan 24, 2017 | 10.03 | 10.14 | 9.959 | 10.05 | 5,472 | +0.15(+1.52%) |
Jan 23, 2017 | 10.04 | 10.15 | 9.885 | 9.900 | 13,447 | -0.15(-1.49%) |
Jan 20, 2017 | 9.970 | 10.14 | 9.970 | 10.05 | 4,917 | +0.08(+0.80%) |
Jan 19, 2017 | 9.780 | 10.00 | 9.780 | 9.970 | 7,004 | +0.17(+1.73%) |
Jan 18, 2017 | 9.930 | 10.00 | 9.790 | 9.800 | 11,950 | -0.18(-1.80%) |
Jan 17, 2017 | 9.650 | 10.07 | 9.490 | 9.979 | 26,477 | +0.28(+2.88%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 9.440 | 9.750 | 9.400 | 9.710 | 26,559 | +0.31(+3.30%) |
Jan 11, 2017 | 9.071 | 9.490 | 9.000 | 9.400 | 28,904 | +0.21(+2.29%) |
Jan 10, 2017 | 8.905 | 9.300 | 8.905 | 9.190 | 30,251 | +0.34(+3.84%) |
Jan 09, 2017 | 8.840 | 8.920 | 8.820 | 8.850 | 5,165 | -0.09(-1.01%) |
Jan 06, 2017 | 8.973 | 8.990 | 8.900 | 8.940 | 17,129 | -0.02(-0.22%) |
Jan 05, 2017 | 8.960 | 9.000 | 8.900 | 8.960 | 11,670 | +0.14(+1.59%) |
Jan 04, 2017 | 8.610 | 8.889 | 8.610 | 8.820 | 17,182 | +0.27(+3.16%) |
Jan 03, 2017 | 8.680 | 8.740 | 8.270 | 8.550 | 9,280 | -0.13(-1.50%) |
Dec 30, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.31(+3.75%) | |
Dec 29, 2016 | 8.283 | 8.420 | 8.283 | 8.366 | 11,237 | +0.06(+0.68%) |
Dec 28, 2016 | 8.222 | 8.430 | 8.200 | 8.310 | 26,423 | +0.05(+0.61%) |
Dec 27, 2016 | 7.992 | 8.440 | 7.980 | 8.260 | 12,034 | +0.27(+3.38%) |
Dec 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.26(+3.36%) | |
Dec 22, 2016 | 8.051 | 8.239 | 7.720 | 7.730 | 29,528 | -0.32(-3.98%) |
Dec 21, 2016 | 8.210 | 8.211 | 8.011 | 8.050 | 10,627 | -0.18(-2.19%) |
Dec 20, 2016 | 8.020 | 8.482 | 8.020 | 8.230 | 7,540 | +0.13(+1.60%) |
Dec 19, 2016 | 8.382 | 8.382 | 8.026 | 8.100 | 17,799 | -0.24(-2.88%) |
Dec 16, 2016 | 8.330 | 8.425 | 8.330 | 8.340 | 5,280 | -0.06(-0.71%) |
Dec 15, 2016 | 8.380 | 8.560 | 8.250 | 8.400 | 13,814 | -0.10(-1.18%) |
Dec 14, 2016 | 8.627 | 8.627 | 8.298 | 8.500 | 17,934 | -0.15(-1.73%) |
Dec 13, 2016 | 8.700 | 8.800 | 8.560 | 8.650 | 26,160 | -0.03(-0.35%) |
Dec 12, 2016 | 7.990 | 8.800 | 7.990 | 8.680 | 38,942 | +0.58(+7.16%) |
Dec 09, 2016 | 7.982 | 8.110 | 7.832 | 8.100 | 11,988 | +0.07(+0.87%) |
Dec 08, 2016 | 7.982 | 8.189 | 7.910 | 8.030 | 19,123 | +0.06(+0.75%) |
Dec 07, 2016 | 7.700 | 8.100 | 7.700 | 7.970 | 12,850 | +0.27(+3.51%) |
Dec 06, 2016 | 7.710 | 7.740 | 7.700 | 7.700 | 30,308 | -0.05(-0.65%) |
Dec 05, 2016 | 7.700 | 7.818 | 7.700 | 7.750 | 50,997 | +0.05(+0.65%) |
Dec 02, 2016 | 7.800 | 7.828 | 7.700 | 7.700 | 22,977 | -0.04(-0.52%) |
Dec 01, 2016 | 7.790 | 7.810 | 7.700 | 7.740 | 16,229 | -0.01(-0.13%) |
Nov 30, 2016 | 7.720 | 7.830 | 7.710 | 7.750 | 45,312 | -0.02(-0.26%) |
Nov 29, 2016 | 7.710 | 7.840 | 7.700 | 7.770 | 9,952 | +0.04(+0.52%) |
Nov 28, 2016 | 7.800 | 7.830 | 7.700 | 7.730 | 37,040 | -0.09(-1.15%) |
Nov 25, 2016 | 7.770 | 7.980 | 7.720 | 7.820 | 25,820 | -0.02(-0.26%) |
Nov 23, 2016 | 7.840 | 7.840 | 7.840 | 0 | +0.07(+0.90%) | |
Nov 22, 2016 | 7.830 | 7.950 | 7.700 | 7.770 | 19,554 | -0.09(-1.15%) |
Nov 21, 2016 | 8.070 | 8.070 | 7.630 | 7.860 | 65,183 | -0.25(-3.08%) |
Nov 18, 2016 | 7.890 | 8.240 | 7.890 | 8.110 | 5,949 | +0.07(+0.87%) |
Nov 17, 2016 | 7.910 | 8.125 | 7.779 | 8.040 | 5,827 | +0.23(+2.94%) |
Nov 16, 2016 | 8.000 | 8.000 | 7.710 | 7.810 | 22,697 | -0.20(-2.50%) |
Nov 15, 2016 | 8.250 | 8.250 | 7.750 | 8.010 | 11,137 | -0.06(-0.74%) |
Nov 14, 2016 | 7.900 | 8.090 | 7.823 | 8.070 | 20,263 | +0.14(+1.77%) |
Nov 11, 2016 | 7.780 | 8.030 | 7.430 | 7.930 | 68,466 | +0.09(+1.15%) |
Nov 10, 2016 | 7.960 | 7.960 | 7.700 | 7.840 | 57,115 | -0.16(-2.00%) |
Nov 09, 2016 | 7.990 | 8.090 | 7.880 | 8.000 | 34,009 | +0.00(+0.00%) |
Nov 08, 2016 | 8.390 | 8.550 | 7.930 | 8.000 | 139,790 | -0.39(-4.65%) |
Nov 07, 2016 | 8.190 | 8.710 | 7.980 | 8.390 | 113,793 | +0.20(+2.44%) |
Nov 04, 2016 | 8.040 | 8.230 | 7.887 | 8.190 | 8,041 | +0.38(+4.87%) |
Nov 03, 2016 | 7.860 | 8.010 | 7.430 | 7.810 | 129,277 | +0.01(+0.13%) |
Nov 02, 2016 | 8.000 | 8.010 | 7.800 | 7.800 | 7,291 | -0.30(-3.70%) |
Nov 01, 2016 | 8.210 | 8.210 | 7.890 | 8.100 | 26,856 | -0.14(-1.70%) |
Oct 31, 2016 | 8.430 | 8.780 | 7.990 | 8.240 | 150,224 | -0.20(-2.31%) |
Oct 28, 2016 | 8.020 | 8.480 | 8.020 | 8.435 | 37,844 | +0.36(+4.39%) |
Oct 27, 2016 | 8.271 | 8.291 | 7.920 | 8.080 | 64,682 | -0.25(-3.00%) |
Oct 26, 2016 | 8.290 | 8.550 | 8.290 | 8.330 | 17,859 | -0.05(-0.60%) |
Oct 25, 2016 | 8.585 | 8.660 | 8.300 | 8.380 | 6,131 | -0.05(-0.59%) |
Oct 24, 2016 | 8.670 | 8.820 | 8.420 | 8.430 | 2,854 | -0.27(-3.10%) |
Oct 21, 2016 | 8.610 | 8.950 | 8.610 | 8.700 | 142,144 | -0.13(-1.47%) |
Oct 20, 2016 | 8.830 | 9.050 | 8.750 | 8.830 | 138,988 | +0.03(+0.34%) |
Oct 19, 2016 | 8.620 | 8.820 | 8.620 | 8.800 | 15,178 | +0.26(+2.98%) |
Oct 18, 2016 | 8.420 | 8.650 | 8.210 | 8.545 | 59,342 | +0.21(+2.58%) |
Oct 17, 2016 | 8.520 | 8.610 | 8.330 | 8.330 | 8,090 | -0.27(-3.14%) |
Oct 14, 2016 | 8.760 | 8.800 | 8.600 | 8.600 | 6,300 | -0.07(-0.81%) |
Oct 13, 2016 | 8.510 | 8.860 | 8.420 | 8.670 | 10,286 | +0.03(+0.35%) |
Oct 12, 2016 | 8.850 | 9.010 | 8.600 | 8.640 | 5,033 | -0.17(-1.93%) |
Oct 11, 2016 | 8.860 | 8.890 | 8.750 | 8.810 | 1,740 | +0.10(+1.15%) |
Oct 10, 2016 | 8.880 | 8.898 | 8.710 | 8.710 | 5,489 | -0.12(-1.36%) |
Oct 07, 2016 | 8.810 | 8.990 | 8.580 | 8.830 | 7,154 | +0.06(+0.68%) |
Oct 06, 2016 | 8.650 | 8.970 | 8.650 | 8.770 | 6,284 | +0.10(+1.15%) |
Oct 05, 2016 | 8.760 | 9.250 | 8.670 | 8.670 | 127,377 | -0.11(-1.25%) |
Oct 04, 2016 | 8.560 | 8.960 | 8.550 | 8.780 | 32,984 | +0.18(+2.09%) |
Oct 03, 2016 | 8.430 | 8.710 | 8.210 | 8.600 | 56,196 | +0.24(+2.87%) |
Sep 30, 2016 | 8.400 | 8.470 | 8.320 | 8.360 | 13,217 | -0.07(-0.83%) |
Sep 29, 2016 | 8.604 | 9.090 | 8.390 | 8.430 | 73,574 | -0.23(-2.66%) |
Sep 28, 2016 | 8.290 | 8.760 | 8.200 | 8.660 | 34,465 | +0.33(+3.96%) |
Sep 27, 2016 | 8.373 | 8.490 | 8.230 | 8.330 | 14,271 | -0.02(-0.24%) |
Sep 26, 2016 | 8.430 | 8.490 | 8.330 | 8.350 | 5,372 | -0.04(-0.48%) |
Sep 23, 2016 | 8.500 | 8.500 | 8.390 | 8.390 | 1,819 | -0.13(-1.53%) |
Sep 22, 2016 | 8.550 | 8.630 | 8.500 | 8.520 | 14,698 | -0.02(-0.23%) |
Sep 21, 2016 | 8.440 | 8.550 | 8.284 | 8.540 | 31,705 | +0.07(+0.83%) |
Sep 20, 2016 | 8.482 | 8.482 | 8.390 | 8.470 | 3,099 | +0.13(+1.56%) |
Sep 19, 2016 | 8.370 | 8.640 | 8.310 | 8.340 | 6,762 | -0.14(-1.65%) |
Sep 16, 2016 | 8.500 | 8.690 | 8.340 | 8.480 | 16,016 | +0.00(+0.00%) |
Sep 15, 2016 | 8.460 | 8.640 | 8.280 | 8.480 | 33,519 | +0.00(+0.00%) |
Sep 14, 2016 | 8.465 | 8.490 | 8.465 | 8.480 | 2,385 | +0.10(+1.19%) |
Sep 13, 2016 | 8.670 | 8.780 | 8.201 | 8.380 | 57,288 | -0.27(-3.12%) |
Sep 12, 2016 | 8.580 | 8.780 | 8.580 | 8.650 | 11,039 | +0.05(+0.58%) |
Sep 09, 2016 | 8.620 | 8.990 | 8.600 | 8.600 | 19,528 | -0.11(-1.26%) |
Sep 08, 2016 | 8.640 | 8.800 | 8.490 | 8.710 | 18,815 | +0.16(+1.87%) |
Sep 07, 2016 | 8.700 | 8.882 | 8.550 | 8.550 | 5,351 | -0.11(-1.27%) |
Sep 06, 2016 | 8.540 | 8.700 | 8.540 | 8.660 | 7,749 | +0.08(+0.93%) |
Sep 02, 2016 | 8.500 | 8.580 | 8.580 | 8.580 | 1,300 | +0.06(+0.75%) |
Sep 01, 2016 | 8.750 | 8.750 | 8.516 | 8.516 | 3,399 | -0.20(-2.34%) |
Aug 31, 2016 | 8.560 | 8.740 | 8.490 | 8.720 | 10,013 | +0.22(+2.59%) |
Aug 30, 2016 | 8.490 | 8.630 | 8.490 | 8.500 | 5,219 | +0.00(+0.00%) |
Aug 29, 2016 | 8.780 | 8.780 | 8.450 | 8.500 | 30,341 | -0.28(-3.19%) |
Aug 26, 2016 | 8.830 | 8.940 | 8.780 | 8.780 | 7,094 | -0.04(-0.45%) |
Aug 25, 2016 | 8.860 | 8.910 | 8.820 | 8.820 | 4,782 | -0.02(-0.23%) |
Aug 24, 2016 | 8.710 | 8.949 | 8.540 | 8.840 | 6,861 | +0.05(+0.57%) |
Aug 23, 2016 | 8.780 | 9.040 | 8.710 | 8.790 | 37,101 | +0.08(+0.98%) |
Aug 22, 2016 | 8.500 | 8.780 | 8.460 | 8.705 | 43,148 | +0.18(+2.05%) |
Aug 19, 2016 | 8.610 | 8.620 | 8.490 | 8.530 | 6,232 | -0.01(-0.12%) |
Aug 18, 2016 | 8.480 | 8.700 | 8.380 | 8.540 | 14,292 | +0.18(+2.15%) |
Aug 17, 2016 | 8.350 | 8.460 | 8.276 | 8.360 | 6,566 | +0.03(+0.36%) |
Aug 16, 2016 | 8.770 | 8.775 | 8.230 | 8.330 | 24,604 | -0.28(-3.25%) |
Aug 15, 2016 | 8.650 | 8.950 | 8.511 | 8.610 | 29,976 | -0.03(-0.35%) |
Aug 12, 2016 | 8.710 | 8.907 | 8.200 | 8.640 | 29,365 | -0.42(-4.64%) |
Aug 11, 2016 | 8.940 | 9.060 | 8.800 | 9.060 | 15,061 | +0.15(+1.68%) |
Aug 10, 2016 | 8.710 | 9.050 | 8.710 | 8.910 | 17,226 | -0.04(-0.45%) |
Aug 09, 2016 | 8.450 | 9.060 | 8.437 | 8.950 | 22,089 | +0.55(+6.55%) |
Aug 08, 2016 | 8.410 | 8.490 | 8.255 | 8.400 | 8,697 | -0.09(-1.12%) |
Aug 05, 2016 | 8.401 | 8.500 | 8.290 | 8.495 | 13,297 | +0.03(+0.41%) |
Aug 04, 2016 | 8.585 | 8.585 | 8.390 | 8.460 | 10,510 | -0.14(-1.63%) |
Aug 03, 2016 | 8.885 | 8.885 | 8.460 | 8.600 | 16,435 | -0.30(-3.37%) |
Aug 02, 2016 | 9.150 | 9.150 | 8.710 | 8.900 | 25,495 | -0.28(-3.05%) |
Aug 01, 2016 | 9.150 | 9.280 | 9.090 | 9.180 | 4,065 | -0.00(-0.00%) |
Jul 29, 2016 | 9.150 | 9.280 | 9.100 | 9.180 | 6,597 | +0.02(+0.22%) |
Jul 28, 2016 | 9.091 | 9.210 | 9.091 | 9.160 | 8,415 | -0.11(-1.19%) |
Jul 27, 2016 | 9.380 | 9.416 | 9.245 | 9.270 | 14,981 | +0.00(+0.00%) |
Jul 26, 2016 | 8.978 | 9.390 | 8.978 | 9.270 | 16,449 | +0.21(+2.32%) |
Jul 25, 2016 | 8.870 | 9.100 | 8.780 | 9.060 | 25,745 | +0.23(+2.61%) |
Jul 22, 2016 | 8.720 | 8.830 | 8.710 | 8.830 | 6,831 | +0.15(+1.73%) |
Jul 21, 2016 | 8.640 | 8.868 | 8.640 | 8.680 | 13,712 | -0.01(-0.15%) |
Jul 20, 2016 | 8.660 | 8.767 | 8.660 | 8.693 | 11,175 | -0.10(-1.11%) |
Jul 19, 2016 | 8.651 | 8.792 | 8.651 | 8.790 | 6,017 | +0.06(+0.69%) |
Jul 18, 2016 | 8.560 | 8.730 | 8.560 | 8.730 | 12,289 | +0.16(+1.87%) |
Jul 15, 2016 | 8.400 | 8.594 | 8.400 | 8.570 | 17,190 | +0.15(+1.78%) |
Jul 14, 2016 | 8.420 | 8.500 | 8.390 | 8.420 | 6,713 | +0.03(+0.30%) |
Jul 13, 2016 | 8.500 | 8.559 | 8.345 | 8.395 | 12,425 | -0.11(-1.24%) |
Jul 12, 2016 | 8.520 | 8.660 | 8.420 | 8.500 | 12,474 | -0.02(-0.23%) |
Jul 11, 2016 | 8.700 | 8.760 | 8.400 | 8.520 | 21,764 | -0.13(-1.50%) |
Jul 08, 2016 | 8.670 | 8.779 | 8.635 | 8.650 | 4,603 | -0.14(-1.59%) |
Jul 07, 2016 | 8.730 | 8.880 | 8.600 | 8.790 | 10,912 | +0.02(+0.21%) |
Jul 05, 2016 | 8.544 | 8.800 | 8.510 | 8.772 | 16,700 | +0.27(+3.20%) |
Jul 01, 2016 | 8.430 | 8.500 | 8.500 | 8.500 | 7,200 | -0.08(-0.93%) |
Jun 30, 2016 | 8.200 | 8.760 | 8.200 | 8.580 | 34,145 | +0.34(+4.13%) |
Jun 29, 2016 | 8.290 | 8.290 | 8.170 | 8.240 | 12,800 | +0.09(+1.04%) |
Jun 28, 2016 | 8.100 | 8.400 | 8.100 | 8.155 | 14,664 | +0.12(+1.43%) |
Jun 27, 2016 | 8.020 | 8.105 | 7.950 | 8.040 | 10,157 | -0.07(-0.86%) |
Jun 24, 2016 | 8.000 | 8.250 | 8.000 | 8.110 | 52,634 | -0.12(-1.46%) |
Jun 23, 2016 | 8.650 | 8.700 | 7.890 | 8.230 | 240,859 | +1.32(+19.10%) |
Jun 22, 2016 | 6.925 | 7.000 | 6.850 | 6.910 | 24,058 | +0.00(+0.07%) |
Jun 21, 2016 | 7.100 | 7.110 | 6.850 | 6.905 | 4,360 | -0.13(-1.92%) |
Jun 20, 2016 | 7.080 | 7.130 | 6.900 | 7.040 | 2,994 | +0.09(+1.29%) |
Jun 17, 2016 | 6.980 | 7.040 | 6.900 | 6.950 | 18,657 | -0.10(-1.42%) |
Jun 16, 2016 | 6.940 | 7.050 | 6.930 | 7.050 | 3,456 | -0.08(-1.12%) |
Jun 15, 2016 | 6.990 | 7.130 | 6.950 | 7.130 | 10,678 | +0.16(+2.30%) |
Jun 14, 2016 | 6.920 | 7.110 | 6.920 | 6.970 | 3,868 | -0.01(-0.20%) |
Jun 13, 2016 | 7.120 | 7.120 | 6.940 | 6.984 | 20,580 | -0.20(-2.73%) |
Jun 10, 2016 | 7.180 | 7.180 | 7.180 | 7.180 | 116 | +0.00(+0.00%) |
Jun 09, 2016 | 7.200 | 7.250 | 7.120 | 7.180 | 11,841 | +0.11(+1.56%) |
Jun 08, 2016 | 7.320 | 7.680 | 7.050 | 7.070 | 28,584 | -0.31(-4.20%) |
Jun 07, 2016 | 7.370 | 7.610 | 7.240 | 7.380 | 12,142 | +0.01(+0.14%) |
Jun 06, 2016 | 7.210 | 7.480 | 7.110 | 7.370 | 15,230 | +0.34(+4.84%) |
Jun 03, 2016 | 7.080 | 7.270 | 7.025 | 7.030 | 17,064 | -0.01(-0.14%) |
Jun 02, 2016 | 7.050 | 7.050 | 6.980 | 7.040 | 6,889 | -0.10(-1.40%) |
Jun 01, 2016 | 6.950 | 7.140 | 6.930 | 7.140 | 1,878 | +0.10(+1.42%) |
May 31, 2016 | 7.100 | 7.150 | 7.015 | 7.040 | 8,031 | -0.07(-0.98%) |
May 27, 2016 | 6.950 | 7.110 | 7.110 | 7.110 | 3,400 | +0.08(+1.14%) |
May 26, 2016 | 7.040 | 7.065 | 6.958 | 7.030 | 5,074 | +0.01(+0.14%) |
May 25, 2016 | 7.030 | 7.190 | 6.987 | 7.020 | 22,472 | -0.01(-0.14%) |
May 24, 2016 | 7.230 | 7.600 | 6.900 | 7.030 | 21,147 | -0.21(-2.90%) |
May 23, 2016 | 7.380 | 7.536 | 7.240 | 7.240 | 13,029 | -0.12(-1.63%) |
May 20, 2016 | 7.250 | 7.740 | 7.150 | 7.360 | 24,686 | +0.13(+1.80%) |
May 19, 2016 | 7.195 | 7.250 | 6.880 | 7.230 | 7,246 | -0.01(-0.14%) |
May 18, 2016 | 6.700 | 7.496 | 6.700 | 7.240 | 29,779 | +0.59(+8.87%) |
May 17, 2016 | 6.850 | 7.120 | 6.520 | 6.650 | 67,341 | -0.52(-7.25%) |
May 16, 2016 | 7.160 | 7.331 | 6.800 | 7.170 | 18,452 | +0.09(+1.27%) |
May 13, 2016 | 7.280 | 7.280 | 6.730 | 7.080 | 6,092 | -0.30(-4.07%) |
May 12, 2016 | 7.180 | 7.430 | 7.180 | 7.380 | 5,706 | +0.16(+2.22%) |
May 11, 2016 | 7.570 | 7.570 | 6.950 | 7.220 | 12,957 | -0.37(-4.87%) |
May 10, 2016 | 6.380 | 7.590 | 6.380 | 7.590 | 44,375 | +1.32(+21.05%) |
May 09, 2016 | 6.830 | 6.889 | 6.250 | 6.270 | 66,052 | -0.60(-8.73%) |
May 06, 2016 | 7.270 | 7.390 | 6.475 | 6.870 | 27,236 | -0.42(-5.74%) |
May 05, 2016 | 7.440 | 7.500 | 7.270 | 7.288 | 23,083 | -0.17(-2.30%) |
May 04, 2016 | 7.720 | 7.770 | 7.300 | 7.460 | 20,794 | -0.28(-3.62%) |
May 03, 2016 | 7.660 | 7.820 | 7.340 | 7.740 | 19,459 | +0.10(+1.31%) |
May 02, 2016 | 7.690 | 7.810 | 7.630 | 7.640 | 8,546 | -0.03(-0.33%) |
Apr 29, 2016 | 7.810 | 7.860 | 7.439 | 7.665 | 10,322 | -0.21(-2.60%) |
Apr 28, 2016 | 7.850 | 7.950 | 7.790 | 7.870 | 19,615 | +0.05(+0.64%) |
Apr 27, 2016 | 7.850 | 7.950 | 7.840 | 7.820 | 5,586 | -0.01(-0.10%) |
Apr 26, 2016 | 7.600 | 7.830 | 7.600 | 7.827 | 22,655 | +0.35(+4.65%) |
Apr 25, 2016 | 7.490 | 7.530 | 7.410 | 7.480 | 18,598 | +0.05(+0.67%) |
Apr 22, 2016 | 7.740 | 7.805 | 6.631 | 7.430 | 36,664 | -0.25(-3.26%) |
Apr 21, 2016 | 7.950 | 7.950 | 7.603 | 7.680 | 18,678 | -0.12(-1.54%) |
Apr 20, 2016 | 8.070 | 8.070 | 7.500 | 7.800 | 37,858 | -0.25(-3.11%) |
Apr 19, 2016 | 8.000 | 8.370 | 7.970 | 8.050 | 9,439 | +0.04(+0.50%) |
Apr 18, 2016 | 8.010 | 8.340 | 7.990 | 8.010 | 9,578 | +0.01(+0.12%) |
Apr 15, 2016 | 8.370 | 8.460 | 8.000 | 8.000 | 20,827 | -0.38(-4.53%) |
Apr 14, 2016 | 8.390 | 8.490 | 8.374 | 8.380 | 5,141 | -0.12(-1.41%) |
Apr 13, 2016 | 8.500 | 8.500 | 8.360 | 8.500 | 6,540 | +0.04(+0.47%) |
Apr 12, 2016 | 8.310 | 8.500 | 8.270 | 8.460 | 10,266 | +0.09(+1.08%) |
Apr 11, 2016 | 8.540 | 8.540 | 8.280 | 8.370 | 10,346 | -0.09(-1.09%) |
Apr 08, 2016 | 8.500 | 8.620 | 8.318 | 8.462 | 13,346 | -0.13(-1.49%) |
Apr 07, 2016 | 8.460 | 8.650 | 8.130 | 8.590 | 6,555 | +0.15(+1.78%) |
Apr 06, 2016 | 8.290 | 8.545 | 8.260 | 8.440 | 17,076 | +0.14(+1.69%) |
Apr 05, 2016 | 8.520 | 8.679 | 8.300 | 8.300 | 20,223 | -0.22(-2.58%) |
Apr 04, 2016 | 8.580 | 8.810 | 8.500 | 8.520 | 9,442 | -0.22(-2.52%) |
Apr 01, 2016 | 8.300 | 8.830 | 8.300 | 8.740 | 7,514 | +0.33(+3.92%) |
Mar 31, 2016 | 8.500 | 8.600 | 8.310 | 8.410 | 29,604 | -0.54(-6.03%) |
Mar 30, 2016 | 8.500 | 8.950 | 8.500 | 8.950 | 31,110 | +0.49(+5.79%) |
Mar 29, 2016 | 8.250 | 8.680 | 8.250 | 8.460 | 12,903 | +0.35(+4.32%) |
Mar 28, 2016 | 8.220 | 8.500 | 8.200 | 8.110 | 50,825 | +0.01(+0.12%) |
Mar 24, 2016 | 8.280 | 8.100 | 8.100 | 8.100 | 5,200 | -0.29(-3.46%) |
Mar 23, 2016 | 8.650 | 8.650 | 8.300 | 8.390 | 7,424 | -0.33(-3.78%) |
Mar 22, 2016 | 8.820 | 8.820 | 8.520 | 8.720 | 8,044 | -0.08(-0.91%) |
Mar 21, 2016 | 8.510 | 8.852 | 8.510 | 8.800 | 2,391 | +0.20(+2.28%) |
Mar 18, 2016 | 8.648 | 8.720 | 8.604 | 8.604 | 1,208 | -0.07(-0.76%) |
Mar 17, 2016 | 9.110 | 9.110 | 8.510 | 8.670 | 8,769 | +0.10(+1.17%) |
Mar 16, 2016 | 8.640 | 8.750 | 8.500 | 8.570 | 3,298 | -0.31(-3.49%) |
Mar 15, 2016 | 8.770 | 9.230 | 8.650 | 8.880 | 10,655 | +0.00(+0.00%) |
Mar 14, 2016 | 8.810 | 9.050 | 8.810 | 8.880 | 5,243 | -0.02(-0.22%) |
Mar 11, 2016 | 9.100 | 9.100 | 8.881 | 8.900 | 8,549 | -0.10(-1.11%) |
Mar 10, 2016 | 8.800 | 9.090 | 8.570 | 9.000 | 9,406 | +0.14(+1.64%) |
Mar 09, 2016 | 8.700 | 8.855 | 8.601 | 8.855 | 4,715 | +0.21(+2.49%) |
Mar 08, 2016 | 8.550 | 8.690 | 8.451 | 8.640 | 3,191 | +0.12(+1.41%) |
Mar 07, 2016 | 8.260 | 8.690 | 8.260 | 8.520 | 6,369 | +0.26(+3.15%) |
Mar 04, 2016 | 8.530 | 8.530 | 8.010 | 8.260 | 23,354 | -0.10(-1.20%) |
Mar 03, 2016 | 8.700 | 8.700 | 8.360 | 8.360 | 6,522 | -0.28(-3.24%) |
Mar 02, 2016 | 8.550 | 8.730 | 8.305 | 8.640 | 7,558 | +0.14(+1.65%) |
Mar 01, 2016 | 8.540 | 8.730 | 8.230 | 8.500 | 8,651 | +0.11(+1.31%) |
Feb 29, 2016 | 8.330 | 8.730 | 8.330 | 8.390 | 9,700 | +0.08(+0.96%) |
Feb 26, 2016 | 8.290 | 8.310 | 8.165 | 8.310 | 4,184 | +0.17(+2.10%) |
Feb 25, 2016 | 8.052 | 8.210 | 8.052 | 8.139 | 2,195 | +0.22(+2.76%) |
Feb 24, 2016 | 8.024 | 8.110 | 7.920 | 7.920 | 4,417 | -0.07(-0.88%) |
Feb 23, 2016 | 8.240 | 8.240 | 7.810 | 7.990 | 10,930 | -0.22(-2.68%) |
Feb 22, 2016 | 8.236 | 8.236 | 7.920 | 8.210 | 8,907 | +0.21(+2.63%) |
Feb 19, 2016 | 8.050 | 8.099 | 8.000 | 8.000 | 3,461 | -0.01(-0.12%) |
Feb 18, 2016 | 8.310 | 8.310 | 8.010 | 8.010 | 8,830 | -0.29(-3.49%) |
Feb 17, 2016 | 8.400 | 8.439 | 8.010 | 8.300 | 19,084 | +0.02(+0.24%) |
Feb 16, 2016 | 8.200 | 8.280 | 7.920 | 8.280 | 4,532 | +0.18(+2.22%) |
Feb 12, 2016 | 8.230 | 8.100 | 8.100 | 8.100 | 4,000 | +0.07(+0.87%) |
Feb 11, 2016 | 8.010 | 8.130 | 7.870 | 8.030 | 12,762 | -0.03(-0.37%) |
Feb 10, 2016 | 8.000 | 8.270 | 7.980 | 8.060 | 9,136 | +0.11(+1.38%) |
Feb 09, 2016 | 8.150 | 8.250 | 7.900 | 7.950 | 15,217 | -0.30(-3.64%) |
Feb 08, 2016 | 8.830 | 9.005 | 8.250 | 8.250 | 10,441 | -0.85(-9.34%) |
Feb 05, 2016 | 9.020 | 9.100 | 8.880 | 9.100 | 8,568 | +0.17(+1.90%) |
Feb 04, 2016 | 8.790 | 9.250 | 8.790 | 8.930 | 20,504 | +0.08(+0.90%) |
Feb 03, 2016 | 8.740 | 9.120 | 8.740 | 8.850 | 10,021 | +0.11(+1.26%) |
Feb 02, 2016 | 8.610 | 8.880 | 8.585 | 8.740 | 3,545 | +0.09(+1.04%) |