Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.020 | 9.020 | 8.850 | 8.890 | 16,262 | -0.11(-1.22%) |
Apr 27, 2017 | 9.070 | 9.230 | 8.770 | 9.000 | 109,043 | -0.02(-0.22%) |
Apr 26, 2017 | 8.900 | 9.060 | 8.770 | 9.020 | 33,689 | +0.08(+0.89%) |
Apr 25, 2017 | 9.260 | 9.260 | 8.770 | 8.940 | 92,351 | -0.24(-2.61%) |
Apr 24, 2017 | 8.910 | 9.350 | 8.910 | 9.180 | 71,183 | -0.17(-1.82%) |
Apr 21, 2017 | 9.280 | 9.742 | 9.114 | 9.350 | 191,050 | +0.10(+1.08%) |
Apr 20, 2017 | 8.550 | 9.290 | 8.410 | 9.250 | 120,538 | +0.65(+7.56%) |
Apr 19, 2017 | 8.430 | 8.620 | 8.230 | 8.600 | 114,314 | +0.13(+1.53%) |
Apr 18, 2017 | 8.470 | 8.710 | 8.430 | 8.470 | 93,923 | +0.02(+0.24%) |
Apr 17, 2017 | 8.430 | 8.450 | 8.320 | 8.450 | 46,229 | +0.16(+1.93%) |
Apr 13, 2017 | 8.390 | 8.730 | 8.210 | 8.290 | 101,438 | -0.01(-0.12%) |
Apr 12, 2017 | 8.020 | 8.540 | 7.970 | 8.300 | 122,107 | +0.37(+4.67%) |
Apr 11, 2017 | 7.550 | 7.980 | 7.550 | 7.930 | 100,610 | +0.38(+5.03%) |
Apr 10, 2017 | 7.500 | 7.949 | 7.490 | 7.550 | 43,680 | -0.06(-0.79%) |
Apr 07, 2017 | 7.590 | 7.830 | 7.530 | 7.610 | 53,553 | +0.00(+0.00%) |
Apr 06, 2017 | 7.540 | 7.730 | 7.410 | 7.610 | 43,738 | +0.10(+1.33%) |
Apr 05, 2017 | 7.470 | 7.770 | 7.470 | 7.510 | 45,069 | +0.00(+0.00%) |
Apr 04, 2017 | 7.650 | 7.700 | 7.280 | 7.510 | 99,047 | +0.00(+0.00%) |
Apr 03, 2017 | 7.760 | 7.760 | 7.460 | 7.510 | 44,361 | -0.21(-2.72%) |
Mar 31, 2017 | 7.400 | 7.930 | 7.400 | 7.720 | 72,319 | +0.25(+3.35%) |
Mar 30, 2017 | 7.390 | 7.570 | 7.220 | 7.470 | 97,422 | +0.06(+0.81%) |
Mar 29, 2017 | 7.340 | 7.450 | 7.255 | 7.410 | 63,307 | +0.04(+0.54%) |
Mar 28, 2017 | 7.350 | 7.510 | 7.290 | 7.370 | 81,129 | +0.02(+0.27%) |
Mar 27, 2017 | 7.100 | 7.500 | 7.080 | 7.350 | 84,414 | +0.26(+3.67%) |
Mar 24, 2017 | 6.740 | 7.120 | 6.650 | 7.090 | 70,034 | +0.41(+6.14%) |
Mar 23, 2017 | 6.470 | 6.820 | 6.470 | 6.680 | 82,708 | +0.31(+4.87%) |
Mar 22, 2017 | 6.600 | 6.600 | 6.280 | 6.370 | 109,837 | -0.25(-3.78%) |
Mar 21, 2017 | 6.860 | 6.940 | 6.595 | 6.620 | 39,475 | -0.28(-4.06%) |
Mar 20, 2017 | 6.870 | 6.960 | 6.680 | 6.900 | 63,302 | -0.03(-0.43%) |
Mar 17, 2017 | 6.950 | 7.130 | 6.920 | 6.930 | 70,871 | +0.01(+0.14%) |
Mar 16, 2017 | 6.788 | 6.960 | 6.630 | 6.920 | 47,674 | +0.21(+3.13%) |
Mar 15, 2017 | 7.060 | 7.130 | 6.560 | 6.710 | 94,843 | -0.35(-4.96%) |
Mar 14, 2017 | 7.119 | 7.170 | 6.970 | 7.060 | 41,432 | -0.07(-0.98%) |
Mar 13, 2017 | 7.340 | 7.340 | 7.020 | 7.130 | 46,329 | -0.10(-1.38%) |
Mar 10, 2017 | 7.190 | 7.500 | 7.190 | 7.230 | 79,239 | +0.06(+0.84%) |
Mar 09, 2017 | 7.130 | 7.450 | 6.900 | 7.170 | 528,636 | -0.43(-5.66%) |
Mar 08, 2017 | 6.750 | 7.680 | 6.736 | 7.600 | 178,774 | +0.86(+12.76%) |
Mar 07, 2017 | 6.730 | 6.830 | 6.500 | 6.740 | 46,398 | +0.00(+0.00%) |
Mar 06, 2017 | 7.150 | 7.150 | 6.730 | 6.740 | 35,028 | -0.36(-5.07%) |
Mar 03, 2017 | 6.630 | 7.200 | 6.630 | 7.100 | 60,395 | +0.54(+8.23%) |
Mar 02, 2017 | 6.910 | 6.970 | 6.500 | 6.560 | 95,553 | -0.41(-5.88%) |
Mar 01, 2017 | 7.000 | 7.170 | 6.970 | 6.970 | 39,308 | -0.11(-1.55%) |
Feb 28, 2017 | 7.430 | 7.449 | 6.920 | 7.080 | 54,008 | -0.24(-3.28%) |
Feb 27, 2017 | 7.480 | 7.560 | 7.240 | 7.320 | 38,465 | -0.22(-2.92%) |
Feb 24, 2017 | 7.580 | 7.630 | 7.450 | 7.540 | 9,870 | +0.01(+0.13%) |
Feb 23, 2017 | 7.500 | 7.690 | 7.420 | 7.530 | 24,694 | +0.15(+2.03%) |
Feb 22, 2017 | 7.600 | 7.690 | 7.300 | 7.380 | 26,679 | -0.24(-3.15%) |
Feb 21, 2017 | 7.650 | 7.750 | 7.500 | 7.620 | 47,481 | -0.07(-0.91%) |
Feb 17, 2017 | 7.690 | 7.690 | 7.690 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 7.620 | 7.700 | 7.540 | 7.660 | 85,300 | +0.12(+1.59%) |
Feb 15, 2017 | 7.620 | 7.650 | 7.530 | 7.540 | 12,540 | -0.10(-1.31%) |
Feb 14, 2017 | 7.400 | 7.640 | 7.400 | 7.640 | 15,294 | +0.24(+3.24%) |
Feb 13, 2017 | 7.500 | 7.540 | 7.350 | 7.400 | 44,992 | -0.01(-0.13%) |
Feb 10, 2017 | 7.880 | 7.897 | 7.410 | 7.410 | 178,710 | -0.62(-7.72%) |
Feb 09, 2017 | 7.650 | 8.030 | 7.650 | 8.030 | 83,300 | +0.37(+4.83%) |
Feb 08, 2017 | 7.600 | 7.730 | 7.550 | 7.660 | 36,559 | +0.08(+1.06%) |
Feb 07, 2017 | 7.700 | 7.700 | 7.540 | 7.580 | 8,646 | +0.01(+0.13%) |
Feb 06, 2017 | 7.530 | 7.890 | 7.500 | 7.570 | 137,900 | +0.07(+0.93%) |
Feb 03, 2017 | 7.330 | 7.530 | 7.180 | 7.500 | 13,142 | +0.24(+3.31%) |
Feb 02, 2017 | 7.090 | 7.480 | 7.090 | 7.260 | 61,142 | -0.05(-0.68%) |
Feb 01, 2017 | 7.610 | 7.713 | 6.960 | 7.310 | 93,262 | -0.24(-3.18%) |
Jan 31, 2017 | 7.800 | 7.960 | 7.510 | 7.550 | 58,997 | -0.26(-3.33%) |
Jan 30, 2017 | 7.890 | 7.970 | 7.570 | 7.810 | 24,160 | -0.15(-1.88%) |
Jan 27, 2017 | 8.050 | 8.140 | 7.870 | 7.960 | 44,044 | -0.09(-1.12%) |
Jan 26, 2017 | 8.120 | 8.250 | 7.750 | 8.050 | 46,321 | -0.22(-2.66%) |
Jan 25, 2017 | 8.270 | 8.450 | 8.230 | 8.270 | 20,382 | -0.01(-0.12%) |
Jan 24, 2017 | 8.090 | 8.490 | 7.968 | 8.280 | 64,845 | +0.28(+3.50%) |
Jan 23, 2017 | 8.300 | 8.300 | 7.820 | 8.000 | 21,550 | -0.21(-2.56%) |
Jan 20, 2017 | 8.250 | 8.370 | 8.050 | 8.210 | 45,623 | -0.04(-0.48%) |
Jan 19, 2017 | 8.480 | 8.480 | 8.210 | 8.250 | 14,999 | -0.10(-1.20%) |
Jan 18, 2017 | 8.710 | 8.710 | 8.300 | 8.350 | 22,098 | -0.28(-3.24%) |
Jan 17, 2017 | 8.450 | 8.750 | 8.430 | 8.630 | 54,255 | +0.22(+2.62%) |
Jan 13, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.08(+0.96%) | |
Jan 12, 2017 | 8.060 | 8.360 | 7.930 | 8.330 | 59,347 | +0.19(+2.33%) |
Jan 11, 2017 | 8.150 | 8.250 | 7.930 | 8.140 | 24,143 | +0.10(+1.24%) |
Jan 10, 2017 | 7.840 | 8.280 | 7.770 | 8.040 | 35,445 | +0.13(+1.64%) |
Jan 09, 2017 | 7.650 | 7.910 | 7.420 | 7.910 | 36,018 | +0.19(+2.46%) |
Jan 06, 2017 | 7.700 | 7.860 | 7.570 | 7.720 | 40,501 | -0.03(-0.39%) |
Jan 05, 2017 | 7.800 | 8.087 | 7.630 | 7.750 | 14,903 | -0.10(-1.27%) |
Jan 04, 2017 | 7.550 | 7.850 | 7.550 | 7.850 | 25,608 | +0.37(+4.95%) |
Jan 03, 2017 | 7.630 | 7.700 | 7.480 | 7.480 | 15,337 | -0.16(-2.09%) |
Dec 30, 2016 | 7.640 | 7.640 | 7.640 | 0 | +0.06(+0.79%) | |
Dec 29, 2016 | 7.550 | 7.880 | 7.440 | 7.580 | 28,029 | -0.24(-3.07%) |
Dec 28, 2016 | 7.920 | 8.014 | 7.700 | 7.820 | 45,736 | -0.18(-2.25%) |
Dec 27, 2016 | 7.800 | 8.050 | 7.630 | 8.000 | 36,159 | +0.22(+2.83%) |
Dec 23, 2016 | 7.780 | 7.780 | 7.780 | 0 | -0.07(-0.89%) | |
Dec 22, 2016 | 7.841 | 7.970 | 7.690 | 7.850 | 29,244 | +0.16(+2.08%) |
Dec 21, 2016 | 7.332 | 7.862 | 7.332 | 7.690 | 31,165 | +0.21(+2.81%) |
Dec 20, 2016 | 7.220 | 7.500 | 7.140 | 7.480 | 26,705 | +0.22(+3.03%) |
Dec 19, 2016 | 7.240 | 7.440 | 7.200 | 7.260 | 12,944 | -0.05(-0.68%) |
Dec 16, 2016 | 7.464 | 7.464 | 7.100 | 7.310 | 41,643 | +0.07(+0.97%) |
Dec 15, 2016 | 7.190 | 7.390 | 7.190 | 7.240 | 36,794 | +0.08(+1.12%) |
Dec 14, 2016 | 7.750 | 7.900 | 7.101 | 7.160 | 78,571 | -0.63(-8.09%) |
Dec 13, 2016 | 7.860 | 8.050 | 7.520 | 7.790 | 51,962 | -0.11(-1.39%) |
Dec 12, 2016 | 7.640 | 7.900 | 7.640 | 7.900 | 54,799 | +0.34(+4.50%) |
Dec 09, 2016 | 7.560 | 7.590 | 7.462 | 7.560 | 29,065 | +0.07(+0.93%) |
Dec 08, 2016 | 7.100 | 7.590 | 7.100 | 7.490 | 176,747 | +0.44(+6.27%) |
Dec 07, 2016 | 7.026 | 7.175 | 7.020 | 7.048 | 13,420 | +0.04(+0.55%) |
Dec 06, 2016 | 7.170 | 7.170 | 6.970 | 7.010 | 11,634 | +0.01(+0.14%) |
Dec 05, 2016 | 6.910 | 7.240 | 6.910 | 7.000 | 18,260 | +0.07(+1.01%) |
Dec 02, 2016 | 6.620 | 6.970 | 6.620 | 6.930 | 9,271 | +0.26(+3.90%) |
Dec 01, 2016 | 6.900 | 6.900 | 6.540 | 6.670 | 45,361 | -0.17(-2.49%) |
Nov 30, 2016 | 6.910 | 6.920 | 6.820 | 6.840 | 9,074 | -0.03(-0.44%) |
Nov 29, 2016 | 6.900 | 6.940 | 6.710 | 6.870 | 41,406 | +0.00(+0.00%) |
Nov 28, 2016 | 6.780 | 7.130 | 6.700 | 6.870 | 31,984 | +0.06(+0.88%) |
Nov 25, 2016 | 6.939 | 6.939 | 6.750 | 6.810 | 9,714 | +0.05(+0.74%) |
Nov 23, 2016 | 6.760 | 6.760 | 6.760 | 0 | -0.01(-0.15%) | |
Nov 22, 2016 | 6.570 | 6.860 | 6.570 | 6.770 | 34,253 | +0.09(+1.35%) |
Nov 21, 2016 | 6.830 | 6.900 | 6.660 | 6.680 | 46,101 | -0.08(-1.18%) |
Nov 18, 2016 | 6.740 | 6.860 | 6.550 | 6.760 | 27,422 | -0.03(-0.44%) |
Nov 17, 2016 | 6.730 | 6.900 | 6.730 | 6.790 | 16,150 | +0.01(+0.15%) |
Nov 16, 2016 | 6.860 | 6.990 | 6.710 | 6.780 | 26,288 | -0.09(-1.31%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.840 | 6.870 | 32,402 | +0.02(+0.29%) |
Nov 14, 2016 | 6.860 | 6.920 | 6.850 | 6.850 | 12,971 | -0.05(-0.72%) |
Nov 11, 2016 | 6.850 | 7.070 | 6.850 | 6.900 | 14,219 | +0.03(+0.44%) |
Nov 10, 2016 | 7.030 | 7.220 | 6.650 | 6.870 | 26,204 | -0.09(-1.29%) |
Nov 09, 2016 | 7.060 | 7.060 | 6.900 | 6.960 | 29,906 | -0.06(-0.87%) |
Nov 08, 2016 | 6.950 | 7.100 | 6.860 | 7.021 | 23,759 | +0.11(+1.61%) |
Nov 07, 2016 | 6.890 | 6.950 | 6.850 | 6.910 | 24,659 | +0.01(+0.14%) |
Nov 04, 2016 | 6.870 | 6.930 | 6.700 | 6.900 | 69,391 | -0.02(-0.29%) |
Nov 03, 2016 | 7.850 | 7.880 | 6.650 | 6.920 | 149,584 | -1.37(-16.53%) |
Nov 02, 2016 | 8.390 | 8.440 | 8.290 | 8.290 | 13,830 | -0.04(-0.48%) |
Nov 01, 2016 | 8.370 | 8.400 | 8.249 | 8.330 | 10,972 | -0.05(-0.60%) |
Oct 31, 2016 | 8.210 | 8.390 | 8.210 | 8.380 | 55,044 | +0.08(+0.96%) |
Oct 28, 2016 | 8.130 | 8.360 | 8.110 | 8.300 | 13,632 | +0.20(+2.47%) |
Oct 27, 2016 | 8.120 | 8.120 | 8.060 | 8.100 | 10,883 | -0.02(-0.25%) |
Oct 26, 2016 | 8.140 | 8.140 | 8.070 | 8.120 | 8,346 | +0.00(+0.00%) |
Oct 25, 2016 | 8.150 | 8.170 | 8.008 | 8.120 | 24,108 | +0.00(+0.00%) |
Oct 24, 2016 | 8.200 | 8.290 | 7.910 | 8.120 | 80,044 | +0.08(+1.00%) |
Oct 21, 2016 | 7.911 | 8.050 | 7.700 | 8.040 | 80,974 | +0.10(+1.26%) |
Oct 20, 2016 | 8.044 | 8.100 | 7.940 | 7.940 | 6,269 | -0.11(-1.37%) |
Oct 19, 2016 | 8.000 | 8.060 | 7.976 | 8.050 | 11,137 | +0.01(+0.12%) |
Oct 18, 2016 | 8.050 | 8.140 | 8.000 | 8.040 | 20,335 | +0.00(+0.00%) |
Oct 17, 2016 | 8.240 | 8.240 | 8.025 | 8.040 | 31,517 | -0.20(-2.43%) |
Oct 14, 2016 | 8.280 | 8.330 | 8.220 | 8.240 | 16,664 | -0.09(-1.08%) |
Oct 13, 2016 | 8.430 | 8.480 | 8.330 | 8.330 | 8,670 | -0.15(-1.77%) |
Oct 12, 2016 | 8.520 | 8.520 | 8.390 | 8.480 | 9,748 | +0.00(+0.00%) |
Oct 11, 2016 | 8.550 | 8.550 | 8.390 | 8.480 | 4,951 | +0.00(+0.00%) |
Oct 10, 2016 | 8.430 | 8.600 | 8.370 | 8.480 | 5,963 | +0.12(+1.44%) |
Oct 07, 2016 | 8.570 | 8.570 | 8.360 | 8.360 | 12,239 | -0.17(-1.99%) |
Oct 06, 2016 | 8.750 | 8.960 | 8.420 | 8.530 | 55,657 | -0.23(-2.63%) |
Oct 05, 2016 | 8.740 | 8.800 | 8.400 | 8.760 | 73,686 | +0.11(+1.27%) |
Oct 04, 2016 | 8.770 | 8.840 | 8.630 | 8.650 | 23,407 | -0.24(-2.70%) |
Oct 03, 2016 | 8.860 | 9.170 | 8.850 | 8.890 | 62,286 | -0.07(-0.78%) |
Sep 30, 2016 | 8.770 | 9.080 | 8.640 | 8.960 | 94,801 | +0.25(+2.87%) |
Sep 29, 2016 | 9.000 | 9.180 | 8.710 | 8.710 | 13,051 | -0.26(-2.90%) |
Sep 28, 2016 | 8.590 | 9.120 | 8.590 | 8.970 | 42,944 | +0.39(+4.55%) |
Sep 27, 2016 | 8.500 | 8.660 | 8.400 | 8.580 | 160,592 | +0.09(+1.06%) |
Sep 26, 2016 | 8.450 | 8.505 | 8.410 | 8.490 | 67,479 | +0.06(+0.71%) |
Sep 23, 2016 | 8.390 | 8.450 | 8.300 | 8.430 | 25,048 | +0.03(+0.36%) |
Sep 22, 2016 | 8.580 | 8.590 | 8.320 | 8.400 | 95,013 | -0.11(-1.29%) |
Sep 21, 2016 | 8.750 | 8.750 | 8.460 | 8.510 | 83,656 | -0.17(-1.96%) |
Sep 20, 2016 | 8.650 | 8.762 | 8.610 | 8.680 | 8,815 | +0.08(+0.93%) |
Sep 19, 2016 | 8.650 | 8.650 | 8.509 | 8.600 | 20,026 | +0.05(+0.58%) |
Sep 16, 2016 | 8.540 | 8.630 | 8.500 | 8.550 | 9,847 | -0.01(-0.12%) |
Sep 15, 2016 | 8.650 | 8.820 | 8.470 | 8.560 | 137,083 | -0.10(-1.15%) |
Sep 14, 2016 | 8.700 | 8.830 | 8.590 | 8.660 | 23,560 | +0.06(+0.70%) |
Sep 13, 2016 | 8.580 | 8.680 | 8.500 | 8.600 | 22,308 | -0.02(-0.23%) |
Sep 12, 2016 | 8.650 | 8.740 | 8.510 | 8.620 | 18,175 | -0.03(-0.35%) |
Sep 09, 2016 | 8.810 | 8.827 | 8.650 | 8.650 | 16,146 | -0.14(-1.59%) |
Sep 08, 2016 | 8.470 | 9.140 | 8.470 | 8.790 | 28,870 | +0.27(+3.17%) |
Sep 07, 2016 | 8.600 | 8.830 | 8.490 | 8.520 | 10,745 | -0.01(-0.12%) |
Sep 06, 2016 | 8.500 | 8.620 | 8.430 | 8.530 | 18,377 | +0.07(+0.83%) |
Sep 02, 2016 | 8.210 | 8.460 | 8.460 | 8.460 | 55,700 | +0.25(+3.04%) |
Sep 01, 2016 | 8.000 | 8.210 | 8.000 | 8.210 | 26,742 | +0.21(+2.63%) |
Aug 31, 2016 | 7.820 | 8.060 | 7.730 | 8.000 | 49,523 | +0.24(+3.09%) |
Aug 30, 2016 | 7.740 | 7.810 | 7.630 | 7.760 | 58,969 | -0.05(-0.64%) |
Aug 29, 2016 | 7.870 | 7.870 | 7.350 | 7.810 | 90,145 | +0.06(+0.77%) |
Aug 26, 2016 | 7.920 | 8.030 | 7.730 | 7.750 | 10,111 | -0.13(-1.65%) |
Aug 25, 2016 | 7.980 | 8.030 | 7.750 | 7.880 | 52,024 | -0.04(-0.51%) |
Aug 24, 2016 | 7.870 | 8.130 | 7.700 | 7.920 | 60,080 | +0.01(+0.13%) |
Aug 23, 2016 | 7.980 | 8.110 | 7.870 | 7.910 | 23,084 | -0.10(-1.25%) |
Aug 22, 2016 | 7.870 | 8.180 | 7.850 | 8.010 | 18,660 | +0.07(+0.88%) |
Aug 19, 2016 | 8.209 | 8.209 | 7.930 | 7.940 | 26,852 | -0.20(-2.46%) |
Aug 18, 2016 | 8.140 | 8.220 | 8.060 | 8.140 | 15,915 | -0.02(-0.25%) |
Aug 17, 2016 | 8.420 | 8.420 | 8.030 | 8.160 | 20,956 | -0.31(-3.66%) |
Aug 16, 2016 | 8.440 | 8.490 | 8.369 | 8.470 | 9,830 | +0.00(+0.00%) |
Aug 15, 2016 | 8.500 | 8.666 | 8.390 | 8.470 | 17,777 | +0.13(+1.56%) |
Aug 12, 2016 | 8.660 | 8.740 | 8.300 | 8.340 | 29,779 | -0.26(-3.02%) |
Aug 11, 2016 | 9.520 | 9.930 | 8.560 | 8.600 | 116,604 | -0.35(-3.91%) |
Aug 10, 2016 | 9.010 | 9.130 | 8.847 | 8.950 | 18,107 | -0.04(-0.44%) |
Aug 09, 2016 | 8.900 | 9.390 | 8.900 | 8.990 | 24,579 | +0.16(+1.82%) |
Aug 08, 2016 | 8.980 | 8.980 | 8.810 | 8.829 | 7,211 | -0.15(-1.68%) |
Aug 05, 2016 | 8.900 | 9.080 | 8.890 | 8.980 | 8,862 | +0.06(+0.67%) |
Aug 04, 2016 | 9.090 | 9.190 | 8.860 | 8.920 | 11,823 | -0.18(-1.98%) |
Aug 03, 2016 | 9.150 | 9.170 | 9.053 | 9.100 | 4,282 | -0.23(-2.47%) |
Aug 02, 2016 | 9.250 | 9.480 | 9.250 | 9.330 | 14,600 | +0.09(+0.97%) |
Aug 01, 2016 | 9.210 | 9.300 | 9.180 | 9.240 | 3,712 | -0.05(-0.54%) |
Jul 29, 2016 | 9.120 | 9.300 | 9.120 | 9.290 | 9,746 | +0.14(+1.53%) |
Jul 28, 2016 | 9.000 | 9.220 | 8.730 | 9.150 | 11,948 | +0.14(+1.55%) |
Jul 27, 2016 | 8.980 | 9.010 | 8.970 | 9.010 | 4,488 | +0.06(+0.67%) |
Jul 26, 2016 | 9.000 | 9.015 | 8.870 | 8.950 | 23,645 | -0.02(-0.22%) |
Jul 25, 2016 | 9.000 | 9.073 | 8.940 | 8.970 | 28,169 | -0.11(-1.21%) |
Jul 22, 2016 | 8.930 | 9.190 | 8.930 | 9.080 | 4,168 | +0.08(+0.89%) |
Jul 21, 2016 | 8.700 | 9.000 | 8.700 | 9.000 | 11,954 | +0.08(+0.90%) |
Jul 20, 2016 | 8.820 | 8.990 | 8.810 | 8.920 | 5,530 | +0.04(+0.45%) |
Jul 19, 2016 | 8.960 | 9.080 | 8.690 | 8.880 | 37,726 | -0.08(-0.89%) |
Jul 18, 2016 | 9.050 | 9.300 | 8.900 | 8.960 | 43,221 | -0.01(-0.11%) |
Jul 15, 2016 | 8.820 | 9.130 | 8.820 | 8.970 | 74,778 | -0.04(-0.44%) |
Jul 14, 2016 | 9.030 | 9.040 | 8.852 | 9.010 | 66,217 | +0.06(+0.67%) |
Jul 13, 2016 | 8.960 | 9.040 | 8.710 | 8.950 | 15,503 | +0.02(+0.22%) |
Jul 12, 2016 | 9.170 | 9.210 | 8.860 | 8.930 | 51,164 | -0.17(-1.87%) |
Jul 11, 2016 | 9.140 | 9.210 | 9.100 | 9.100 | 35,081 | -0.04(-0.44%) |
Jul 08, 2016 | 9.030 | 9.290 | 8.950 | 9.140 | 50,405 | +0.16(+1.78%) |
Jul 07, 2016 | 8.960 | 9.190 | 8.780 | 8.980 | 47,069 | +0.11(+1.24%) |
Jul 05, 2016 | 8.870 | 9.030 | 8.716 | 8.870 | 43,387 | -0.09(-1.00%) |
Jul 01, 2016 | 8.950 | 8.960 | 8.960 | 8.960 | 9,800 | -0.09(-0.99%) |
Jun 30, 2016 | 9.080 | 9.120 | 8.980 | 9.050 | 65,193 | -0.06(-0.66%) |
Jun 29, 2016 | 9.150 | 9.320 | 9.040 | 9.110 | 14,591 | +0.01(+0.11%) |
Jun 28, 2016 | 9.530 | 9.540 | 9.050 | 9.100 | 16,793 | -0.03(-0.33%) |
Jun 27, 2016 | 9.230 | 9.316 | 9.060 | 9.130 | 31,065 | -0.18(-1.93%) |
Jun 24, 2016 | 9.240 | 9.550 | 9.240 | 9.310 | 13,914 | -0.24(-2.51%) |
Jun 23, 2016 | 9.700 | 9.700 | 9.490 | 9.550 | 19,824 | +0.02(+0.21%) |
Jun 22, 2016 | 9.570 | 9.580 | 9.460 | 9.530 | 8,932 | -0.02(-0.21%) |
Jun 21, 2016 | 9.700 | 9.730 | 9.480 | 9.550 | 55,177 | -0.20(-2.05%) |
Jun 20, 2016 | 9.660 | 9.750 | 9.510 | 9.750 | 13,676 | +0.17(+1.77%) |
Jun 17, 2016 | 9.410 | 9.680 | 9.400 | 9.580 | 17,132 | +0.21(+2.24%) |
Jun 16, 2016 | 9.290 | 9.494 | 9.100 | 9.370 | 9,455 | +0.08(+0.86%) |
Jun 15, 2016 | 9.490 | 9.490 | 9.180 | 9.290 | 17,546 | -0.17(-1.80%) |
Jun 14, 2016 | 9.440 | 9.470 | 9.180 | 9.460 | 7,597 | +0.01(+0.11%) |
Jun 13, 2016 | 9.500 | 9.730 | 9.380 | 9.450 | 41,478 | -0.40(-4.06%) |
Jun 10, 2016 | 9.860 | 9.970 | 9.769 | 9.850 | 11,846 | -0.04(-0.40%) |
Jun 09, 2016 | 9.770 | 9.990 | 9.740 | 9.890 | 14,114 | +0.11(+1.12%) |
Jun 08, 2016 | 9.360 | 9.890 | 9.360 | 9.780 | 13,749 | +0.42(+4.49%) |
Jun 07, 2016 | 9.180 | 9.400 | 9.180 | 9.360 | 14,172 | +0.16(+1.74%) |
Jun 06, 2016 | 9.200 | 9.300 | 9.160 | 9.200 | 28,397 | +0.00(+0.00%) |
Jun 03, 2016 | 9.080 | 9.300 | 9.080 | 9.200 | 11,881 | +0.08(+0.88%) |
Jun 02, 2016 | 9.140 | 9.280 | 9.030 | 9.120 | 11,249 | -0.02(-0.22%) |
Jun 01, 2016 | 9.170 | 9.300 | 9.070 | 9.140 | 16,332 | -0.13(-1.40%) |
May 31, 2016 | 9.300 | 9.340 | 9.190 | 9.270 | 14,834 | -0.05(-0.54%) |
May 27, 2016 | 9.540 | 9.320 | 9.320 | 9.320 | 8,100 | -0.22(-2.31%) |
May 26, 2016 | 9.330 | 9.540 | 9.100 | 9.540 | 23,801 | +0.21(+2.25%) |
May 25, 2016 | 9.270 | 9.520 | 9.270 | 9.330 | 7,079 | +0.08(+0.86%) |
May 24, 2016 | 9.180 | 9.500 | 9.170 | 9.250 | 6,647 | +0.11(+1.20%) |
May 23, 2016 | 9.130 | 9.375 | 9.130 | 9.140 | 4,846 | -0.06(-0.65%) |
May 20, 2016 | 8.910 | 9.370 | 8.890 | 9.200 | 14,149 | +0.31(+3.49%) |
May 19, 2016 | 8.740 | 8.890 | 8.180 | 8.890 | 56,099 | +0.16(+1.83%) |
May 18, 2016 | 8.900 | 8.924 | 8.710 | 8.730 | 13,865 | -0.18(-2.02%) |
May 17, 2016 | 9.180 | 9.180 | 8.900 | 8.910 | 6,169 | -0.18(-1.98%) |
May 16, 2016 | 8.900 | 9.130 | 8.900 | 9.090 | 11,669 | +0.08(+0.89%) |
May 13, 2016 | 8.930 | 9.110 | 8.910 | 9.010 | 10,943 | +0.07(+0.78%) |
May 12, 2016 | 9.550 | 9.700 | 8.900 | 8.940 | 24,481 | -0.49(-5.20%) |
May 11, 2016 | 9.480 | 9.480 | 9.384 | 9.430 | 7,378 | -0.07(-0.74%) |
May 10, 2016 | 9.750 | 9.800 | 9.450 | 9.500 | 79,181 | -0.20(-2.06%) |
May 09, 2016 | 9.460 | 9.790 | 9.460 | 9.700 | 19,962 | +0.23(+2.43%) |
May 06, 2016 | 9.130 | 9.470 | 9.130 | 9.470 | 34,191 | +0.33(+3.61%) |
May 05, 2016 | 9.100 | 9.300 | 8.920 | 9.140 | 29,941 | +0.08(+0.88%) |
May 04, 2016 | 9.150 | 9.150 | 8.920 | 9.060 | 27,088 | -0.17(-1.84%) |
May 03, 2016 | 9.900 | 9.970 | 9.100 | 9.230 | 43,978 | -0.70(-7.00%) |