Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.704 | 8.898 | 8.680 | 8.849 | 12,391 | +0.15(+1.67%) |
Mar 30, 2017 | 8.753 | 8.753 | 8.656 | 8.704 | 9,086 | +0.00(+0.00%) |
Mar 29, 2017 | 8.801 | 8.898 | 8.656 | 8.704 | 67,208 | -0.10(-1.10%) |
Mar 28, 2017 | 8.463 | 8.849 | 8.453 | 8.801 | 34,948 | +0.44(+5.20%) |
Mar 27, 2017 | 8.317 | 8.656 | 8.317 | 8.366 | 1,313 | +0.10(+1.17%) |
Mar 24, 2017 | 8.366 | 8.366 | 7.882 | 8.269 | 203,672 | -0.10(-1.16%) |
Mar 23, 2017 | 8.124 | 8.463 | 7.979 | 8.366 | 52,970 | +0.24(+2.98%) |
Mar 22, 2017 | 8.076 | 8.221 | 7.737 | 8.124 | 96,635 | +0.34(+4.35%) |
Mar 21, 2017 | 7.737 | 7.834 | 7.544 | 7.786 | 27,287 | +0.00(+0.00%) |
Mar 20, 2017 | 7.979 | 7.979 | 7.786 | 7.786 | 4,482 | -0.29(-3.59%) |
Mar 17, 2017 | 8.221 | 8.317 | 7.737 | 8.076 | 60,367 | -0.19(-2.34%) |
Mar 16, 2017 | 8.221 | 8.317 | 7.931 | 8.269 | 20,239 | +0.00(+0.00%) |
Mar 15, 2017 | 8.172 | 8.269 | 7.979 | 8.269 | 25,244 | +0.10(+1.18%) |
Mar 14, 2017 | 8.124 | 8.221 | 8.027 | 8.172 | 24,522 | +0.00(+0.00%) |
Mar 13, 2017 | 8.172 | 8.221 | 8.172 | 8.172 | 2,879 | -0.05(-0.59%) |
Mar 10, 2017 | 8.172 | 8.221 | 8.124 | 8.221 | 3,277 | +0.10(+1.19%) |
Mar 09, 2017 | 8.124 | 8.172 | 7.931 | 8.124 | 6,679 | -0.05(-0.59%) |
Mar 08, 2017 | 8.027 | 8.317 | 7.979 | 8.172 | 5,125 | +0.00(+0.00%) |
Mar 07, 2017 | 8.172 | 8.221 | 8.076 | 8.172 | 31,868 | +0.05(+0.60%) |
Mar 06, 2017 | 8.559 | 8.559 | 8.124 | 8.124 | 7,886 | -0.48(-5.62%) |
Mar 03, 2017 | 8.656 | 8.656 | 8.269 | 8.608 | 7,863 | +0.05(+0.56%) |
Mar 02, 2017 | 8.463 | 8.801 | 8.221 | 8.559 | 4,004 | +0.10(+1.14%) |
Mar 01, 2017 | 8.656 | 8.704 | 8.414 | 8.463 | 6,315 | -0.24(-2.78%) |
Feb 28, 2017 | 8.414 | 8.753 | 8.414 | 8.704 | 40,687 | +0.29(+3.45%) |
Feb 27, 2017 | 7.834 | 8.414 | 7.708 | 8.414 | 19,385 | +0.39(+4.82%) |
Feb 24, 2017 | 7.640 | 8.076 | 7.640 | 8.027 | 7,869 | +0.53(+7.10%) |
Feb 23, 2017 | 8.994 | 8.994 | 7.447 | 7.495 | 16,156 | -0.77(-9.36%) |
Feb 22, 2017 | 8.317 | 8.414 | 8.269 | 8.269 | 11,405 | -0.24(-2.84%) |
Feb 21, 2017 | 8.656 | 8.656 | 8.317 | 8.511 | 11,103 | +0.05(+0.57%) |
Feb 17, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.24(-2.78%) | |
Feb 16, 2017 | 8.511 | 8.898 | 8.511 | 8.704 | 6,968 | -0.15(-1.64%) |
Feb 15, 2017 | 8.801 | 8.898 | 8.511 | 8.849 | 58,082 | +0.00(+0.00%) |
Feb 14, 2017 | 8.801 | 9.140 | 8.704 | 8.849 | 152,013 | -0.05(-0.54%) |
Feb 13, 2017 | 8.994 | 9.043 | 8.511 | 8.898 | 33,509 | +0.00(+0.00%) |
Feb 10, 2017 | 8.946 | 9.110 | 8.656 | 8.898 | 13,913 | -0.10(-1.08%) |
Feb 09, 2017 | 8.946 | 9.140 | 8.898 | 8.994 | 6,648 | +0.10(+1.09%) |
Feb 08, 2017 | 8.923 | 8.923 | 8.704 | 8.898 | 12,157 | +0.10(+1.10%) |
Feb 07, 2017 | 8.753 | 8.898 | 8.704 | 8.801 | 14,779 | -0.19(-2.15%) |
Feb 06, 2017 | 9.381 | 9.575 | 8.801 | 8.994 | 138,230 | -0.29(-3.13%) |
Feb 03, 2017 | 9.140 | 9.285 | 8.898 | 9.285 | 78,556 | +0.19(+2.13%) |
Feb 02, 2017 | 9.043 | 9.478 | 8.753 | 9.091 | 47,468 | -0.05(-0.53%) |
Feb 01, 2017 | 8.801 | 9.188 | 8.801 | 9.140 | 92,251 | +0.34(+3.85%) |
Jan 31, 2017 | 8.366 | 8.849 | 8.366 | 8.801 | 7,225 | +0.24(+2.82%) |
Jan 30, 2017 | 8.317 | 8.559 | 8.317 | 8.559 | 1,753 | +0.19(+2.31%) |
Jan 27, 2017 | 8.463 | 8.511 | 8.366 | 8.366 | 1,635 | -0.15(-1.70%) |
Jan 26, 2017 | 8.511 | 8.511 | 8.366 | 8.511 | 1,728 | +0.07(+0.86%) |
Jan 25, 2017 | 8.753 | 9.043 | 8.366 | 8.438 | 3,980 | -0.27(-3.06%) |
Jan 24, 2017 | 8.656 | 8.801 | 8.463 | 8.704 | 44,347 | +0.15(+1.69%) |
Jan 23, 2017 | 8.511 | 8.704 | 8.366 | 8.559 | 14,649 | +0.00(+0.00%) |
Jan 20, 2017 | 8.801 | 8.946 | 8.366 | 8.559 | 5,239 | -0.44(-4.84%) |
Jan 19, 2017 | 8.898 | 9.091 | 8.704 | 8.994 | 6,143 | +0.05(+0.54%) |
Jan 18, 2017 | 8.849 | 9.091 | 8.269 | 8.946 | 94,582 | +0.05(+0.54%) |
Jan 17, 2017 | 9.038 | 9.043 | 8.898 | 8.898 | 2,487 | -0.10(-1.08%) |
Jan 13, 2017 | 8.994 | 8.994 | 8.994 | 0 | +0.05(+0.54%) | |
Jan 12, 2017 | 8.753 | 9.140 | 8.704 | 8.946 | 4,537 | +0.12(+1.37%) |
Jan 11, 2017 | 8.317 | 8.849 | 8.317 | 8.825 | 10,661 | +0.41(+4.89%) |
Jan 10, 2017 | 8.463 | 8.511 | 8.366 | 8.414 | 16,685 | -0.05(-0.57%) |
Jan 09, 2017 | 8.414 | 8.463 | 8.027 | 8.463 | 11,277 | -0.05(-0.57%) |
Jan 06, 2017 | 8.414 | 8.511 | 8.402 | 8.511 | 25,409 | +0.10(+1.15%) |
Jan 05, 2017 | 8.414 | 8.511 | 8.269 | 8.414 | 25,633 | -0.05(-0.57%) |
Jan 04, 2017 | 7.689 | 8.656 | 7.640 | 8.463 | 131,770 | +0.87(+11.46%) |
Jan 03, 2017 | 7.399 | 7.689 | 7.399 | 7.592 | 3,008 | +0.19(+2.61%) |
Dec 30, 2016 | 7.399 | 7.399 | 7.399 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 7.447 | 7.640 | 7.399 | 7.544 | 8,075 | +0.10(+1.30%) |
Dec 28, 2016 | 7.350 | 7.447 | 7.254 | 7.447 | 3,929 | +0.10(+1.32%) |
Dec 27, 2016 | 7.495 | 7.495 | 7.205 | 7.350 | 4,597 | -0.19(-2.56%) |
Dec 23, 2016 | 7.544 | 7.544 | 7.544 | 0 | +0.15(+1.96%) | |
Dec 22, 2016 | 7.350 | 7.447 | 7.157 | 7.399 | 17,478 | +0.24(+3.38%) |
Dec 21, 2016 | 7.205 | 7.205 | 6.915 | 7.157 | 7,862 | +0.24(+3.50%) |
Dec 20, 2016 | 6.915 | 7.254 | 6.867 | 6.915 | 3,671 | +0.00(+0.00%) |
Dec 19, 2016 | 6.625 | 7.060 | 6.625 | 6.915 | 21,162 | +0.24(+3.62%) |
Dec 16, 2016 | 7.060 | 7.205 | 6.625 | 6.673 | 70,182 | -0.39(-5.48%) |
Dec 15, 2016 | 7.012 | 8.463 | 7.012 | 7.060 | 49,159 | +0.24(+3.55%) |
Dec 14, 2016 | 7.254 | 7.254 | 6.818 | 6.818 | 30,244 | -0.44(-6.00%) |
Dec 13, 2016 | 7.592 | 7.931 | 7.254 | 7.254 | 33,703 | -0.39(-5.06%) |
Dec 12, 2016 | 7.882 | 7.882 | 7.495 | 7.640 | 16,090 | -0.29(-3.66%) |
Dec 09, 2016 | 8.027 | 8.269 | 7.882 | 7.931 | 5,938 | -0.15(-1.80%) |
Dec 08, 2016 | 8.076 | 8.221 | 7.931 | 8.076 | 30,021 | +0.00(+0.00%) |
Dec 07, 2016 | 8.172 | 8.172 | 7.979 | 8.076 | 2,012 | -0.10(-1.18%) |
Dec 06, 2016 | 8.317 | 8.463 | 8.172 | 8.172 | 5,015 | -0.05(-0.59%) |
Dec 05, 2016 | 8.076 | 8.366 | 7.979 | 8.221 | 13,712 | +0.19(+2.41%) |
Dec 02, 2016 | 8.124 | 8.221 | 7.834 | 8.027 | 10,518 | -0.15(-1.78%) |
Dec 01, 2016 | 8.221 | 8.317 | 8.124 | 8.172 | 9,302 | -0.05(-0.59%) |
Nov 30, 2016 | 8.172 | 8.366 | 7.737 | 8.221 | 38,653 | +0.00(+0.00%) |
Nov 29, 2016 | 8.221 | 8.409 | 8.076 | 8.221 | 22,020 | +0.00(+0.00%) |
Nov 28, 2016 | 8.172 | 8.221 | 7.979 | 8.221 | 8,132 | +0.00(+0.00%) |
Nov 25, 2016 | 8.172 | 8.342 | 8.003 | 8.221 | 7,262 | +0.00(+0.00%) |
Nov 23, 2016 | 8.221 | 8.221 | 8.221 | 0 | +0.44(+5.59%) | |
Nov 22, 2016 | 7.834 | 8.172 | 7.737 | 7.786 | 12,194 | -0.15(-1.83%) |
Nov 21, 2016 | 8.172 | 8.221 | 7.786 | 7.931 | 100,914 | -0.10(-1.20%) |
Nov 18, 2016 | 8.124 | 8.172 | 7.979 | 8.027 | 8,143 | -0.19(-2.35%) |
Nov 17, 2016 | 7.979 | 7.979 | 8.221 | 6,166 | +0.24(+3.03%) | |
Nov 16, 2016 | 7.834 | 8.027 | 7.689 | 7.979 | 99,036 | +0.24(+3.13%) |
Nov 15, 2016 | 7.882 | 7.931 | 7.544 | 7.737 | 3,717 | -0.19(-2.44%) |
Nov 14, 2016 | 8.221 | 8.221 | 7.447 | 7.931 | 9,815 | -0.34(-4.09%) |
Nov 11, 2016 | 8.172 | 8.317 | 7.834 | 8.269 | 32,628 | -0.05(-0.58%) |
Nov 10, 2016 | 8.269 | 8.511 | 8.269 | 8.317 | 37,451 | +0.05(+0.58%) |
Nov 09, 2016 | 8.269 | 8.414 | 7.931 | 8.269 | 23,011 | +0.00(+0.00%) |
Nov 08, 2016 | 8.027 | 9.140 | 8.027 | 8.269 | 43,440 | +0.05(+0.59%) |
Nov 07, 2016 | 8.366 | 8.366 | 7.834 | 8.221 | 20,039 | -0.05(-0.58%) |
Nov 04, 2016 | 8.124 | 8.366 | 8.076 | 8.269 | 3,514 | +0.15(+1.79%) |
Nov 03, 2016 | 8.114 | 8.366 | 8.076 | 8.124 | 17,350 | +0.05(+0.60%) |
Nov 02, 2016 | 8.317 | 8.317 | 8.076 | 8.076 | 1,616 | -0.19(-2.34%) |
Nov 01, 2016 | 8.608 | 8.608 | 8.124 | 8.269 | 70,903 | -0.44(-5.00%) |
Oct 31, 2016 | 8.559 | 8.704 | 8.414 | 8.704 | 42,668 | +0.15(+1.69%) |
Oct 28, 2016 | 8.559 | 8.898 | 8.366 | 8.559 | 76,631 | -0.05(-0.56%) |
Oct 27, 2016 | 8.559 | 8.608 | 8.317 | 8.608 | 14,294 | +0.10(+1.14%) |
Oct 26, 2016 | 8.608 | 8.753 | 8.317 | 8.511 | 17,690 | +0.00(+0.00%) |
Oct 25, 2016 | 8.269 | 8.559 | 8.269 | 8.511 | 38,395 | +0.10(+1.15%) |
Oct 24, 2016 | 8.463 | 8.559 | 8.376 | 8.414 | 14,283 | -0.10(-1.14%) |
Oct 21, 2016 | 8.559 | 8.656 | 8.269 | 8.511 | 32,445 | -0.05(-0.57%) |
Oct 20, 2016 | 8.801 | 8.898 | 8.317 | 8.559 | 67,933 | -0.15(-1.67%) |
Oct 19, 2016 | 8.704 | 8.849 | 8.511 | 8.704 | 19,286 | +0.10(+1.12%) |
Oct 18, 2016 | 8.898 | 8.898 | 8.463 | 8.608 | 50,037 | -0.19(-2.20%) |
Oct 17, 2016 | 8.704 | 8.898 | 8.559 | 8.801 | 10,995 | +0.15(+1.79%) |
Oct 14, 2016 | 8.685 | 8.878 | 8.598 | 8.646 | 8,048 | +0.07(+0.79%) |
Oct 13, 2016 | 8.733 | 8.733 | 8.356 | 8.579 | 24,976 | -0.16(-1.88%) |
Oct 12, 2016 | 8.318 | 9.169 | 8.279 | 8.743 | 34,182 | +0.45(+5.48%) |
Oct 11, 2016 | 8.163 | 8.298 | 8.037 | 8.288 | 28,566 | +0.02(+0.23%) |
Oct 10, 2016 | 8.250 | 8.356 | 8.240 | 8.269 | 17,319 | +0.02(+0.23%) |
Oct 07, 2016 | 8.511 | 8.511 | 8.182 | 8.250 | 30,302 | -0.23(-2.74%) |
Oct 06, 2016 | 8.390 | 8.511 | 8.347 | 8.482 | 51,063 | -0.01(-0.11%) |
Oct 05, 2016 | 8.395 | 8.588 | 8.395 | 8.492 | 6,380 | +0.04(+0.46%) |
Oct 04, 2016 | 8.317 | 8.463 | 8.308 | 8.453 | 7,032 | +0.16(+1.98%) |
Oct 03, 2016 | 8.308 | 8.463 | 8.230 | 8.288 | 13,283 | +0.09(+1.06%) |
Sep 30, 2016 | 8.163 | 8.211 | 7.853 | 8.201 | 29,368 | +0.06(+0.71%) |
Sep 29, 2016 | 8.259 | 8.259 | 8.114 | 8.143 | 4,921 | -0.08(-0.94%) |
Sep 28, 2016 | 8.414 | 8.414 | 8.201 | 8.221 | 5,766 | -0.17(-2.07%) |
Sep 27, 2016 | 8.463 | 8.501 | 8.385 | 8.395 | 7,605 | -0.04(-0.46%) |
Sep 26, 2016 | 8.472 | 8.482 | 8.429 | 8.434 | 3,982 | -0.06(-0.68%) |
Sep 23, 2016 | 8.685 | 8.685 | 8.414 | 8.492 | 5,125 | -0.22(-2.55%) |
Sep 22, 2016 | 9.178 | 9.178 | 8.704 | 8.714 | 7,421 | -0.43(-4.66%) |
Sep 21, 2016 | 8.956 | 9.256 | 8.956 | 9.140 | 17,216 | +0.15(+1.72%) |
Sep 20, 2016 | 8.994 | 9.043 | 8.893 | 8.985 | 6,743 | +0.00(+0.00%) |
Sep 19, 2016 | 8.936 | 9.033 | 8.922 | 8.985 | 16,616 | +0.05(+0.54%) |
Sep 16, 2016 | 8.946 | 9.024 | 8.656 | 8.936 | 6,314 | -0.01(-0.11%) |
Sep 15, 2016 | 9.033 | 9.082 | 8.724 | 8.946 | 59,152 | -0.16(-1.80%) |
Sep 14, 2016 | 9.275 | 9.323 | 9.091 | 9.111 | 8,500 | -0.16(-1.77%) |
Sep 13, 2016 | 9.333 | 9.449 | 9.227 | 9.275 | 2,114 | -0.09(-0.93%) |
Sep 12, 2016 | 9.401 | 9.710 | 9.285 | 9.362 | 4,148 | -0.05(-0.51%) |
Sep 09, 2016 | 9.526 | 9.546 | 9.362 | 9.410 | 24,398 | -0.14(-1.42%) |
Sep 08, 2016 | 9.343 | 9.671 | 9.318 | 9.546 | 20,516 | +0.11(+1.13%) |
Sep 07, 2016 | 9.468 | 9.536 | 9.217 | 9.439 | 28,508 | +0.00(+0.00%) |
Sep 06, 2016 | 9.575 | 9.575 | 9.439 | 9.439 | 10,556 | -0.14(-1.41%) |
Sep 02, 2016 | 9.633 | 9.575 | 9.575 | 9.575 | 32,363 | -0.05(-0.50%) |
Sep 01, 2016 | 9.691 | 9.691 | 9.478 | 9.623 | 11,615 | -0.15(-1.49%) |
Aug 31, 2016 | 9.642 | 9.768 | 9.488 | 9.768 | 30,155 | +0.05(+0.50%) |
Aug 30, 2016 | 9.594 | 9.778 | 9.507 | 9.720 | 26,506 | +0.04(+0.40%) |
Aug 29, 2016 | 9.671 | 9.701 | 9.362 | 9.681 | 22,358 | -0.01(-0.10%) |
Aug 26, 2016 | 9.459 | 9.788 | 9.459 | 9.691 | 6,908 | +0.14(+1.42%) |
Aug 25, 2016 | 9.642 | 9.662 | 9.522 | 9.555 | 9,687 | +0.05(+0.51%) |
Aug 24, 2016 | 9.526 | 9.584 | 9.391 | 9.507 | 15,931 | -0.02(-0.20%) |
Aug 23, 2016 | 9.497 | 9.691 | 9.362 | 9.526 | 35,277 | -0.03(-0.30%) |
Aug 22, 2016 | 9.459 | 9.575 | 9.381 | 9.555 | 19,711 | +0.05(+0.51%) |
Aug 19, 2016 | 9.430 | 9.638 | 9.323 | 9.507 | 41,343 | +0.02(+0.20%) |
Aug 18, 2016 | 9.613 | 9.667 | 9.318 | 9.488 | 60,110 | -0.15(-1.60%) |
Aug 17, 2016 | 9.575 | 9.730 | 9.275 | 9.642 | 15,157 | +0.05(+0.50%) |
Aug 16, 2016 | 9.623 | 9.633 | 9.391 | 9.594 | 126,199 | -0.01(-0.10%) |
Aug 15, 2016 | 9.507 | 9.662 | 9.497 | 9.604 | 4,115 | +0.14(+1.43%) |
Aug 12, 2016 | 9.309 | 9.555 | 9.198 | 9.468 | 24,296 | -0.03(-0.31%) |
Aug 11, 2016 | 9.526 | 9.604 | 9.333 | 9.497 | 17,624 | -0.08(-0.81%) |
Aug 10, 2016 | 9.701 | 9.701 | 9.459 | 9.575 | 3,347 | -0.13(-1.30%) |
Aug 09, 2016 | 9.478 | 9.797 | 9.169 | 9.701 | 29,291 | +0.21(+2.24%) |
Aug 08, 2016 | 9.478 | 9.671 | 9.401 | 9.488 | 36,968 | -0.13(-1.31%) |
Aug 05, 2016 | 9.613 | 9.968 | 9.555 | 9.613 | 23,211 | +0.06(+0.61%) |
Aug 04, 2016 | 9.652 | 9.652 | 9.014 | 9.555 | 218,033 | +0.16(+1.75%) |
Aug 03, 2016 | 9.488 | 9.671 | 9.353 | 9.391 | 90,931 | -0.26(-2.71%) |
Aug 02, 2016 | 9.788 | 9.825 | 9.584 | 9.652 | 33,979 | -0.10(-0.99%) |
Aug 01, 2016 | 9.788 | 9.865 | 9.555 | 9.749 | 75,800 | +0.02(+0.20%) |
Jul 29, 2016 | 8.782 | 9.730 | 8.782 | 9.730 | 66,080 | +0.74(+8.17%) |
Jul 28, 2016 | 8.569 | 9.130 | 8.530 | 8.994 | 13,531 | +0.07(+0.76%) |
Jul 27, 2016 | 8.888 | 9.120 | 8.772 | 8.927 | 13,054 | +0.00(+0.00%) |
Jul 26, 2016 | 8.453 | 9.024 | 8.308 | 8.927 | 24,853 | +0.18(+2.10%) |
Jul 25, 2016 | 8.559 | 8.898 | 8.472 | 8.743 | 15,292 | -0.07(-0.77%) |
Jul 22, 2016 | 8.521 | 9.033 | 8.492 | 8.811 | 5,533 | +0.01(+0.11%) |
Jul 21, 2016 | 8.646 | 9.120 | 8.569 | 8.801 | 8,940 | -0.05(-0.55%) |
Jul 20, 2016 | 8.762 | 8.936 | 8.608 | 8.849 | 20,245 | -0.09(-0.97%) |
Jul 19, 2016 | 8.985 | 9.149 | 8.838 | 8.936 | 4,529 | -0.09(-0.96%) |
Jul 18, 2016 | 8.801 | 9.062 | 8.743 | 9.024 | 14,110 | +0.17(+1.97%) |
Jul 15, 2016 | 8.801 | 8.975 | 8.733 | 8.849 | 12,046 | +0.10(+1.10%) |
Jul 14, 2016 | 8.598 | 8.917 | 8.598 | 8.753 | 30,748 | -0.07(-0.77%) |
Jul 13, 2016 | 8.772 | 8.849 | 8.685 | 8.820 | 15,453 | +0.01(+0.11%) |
Jul 12, 2016 | 8.782 | 8.917 | 8.675 | 8.811 | 30,543 | +0.07(+0.77%) |
Jul 11, 2016 | 8.704 | 8.907 | 8.598 | 8.743 | 4,258 | +0.06(+0.67%) |
Jul 08, 2016 | 8.608 | 8.724 | 8.598 | 8.685 | 44,904 | +0.09(+1.01%) |
Jul 07, 2016 | 8.521 | 8.627 | 8.443 | 8.598 | 19,081 | +0.15(+1.72%) |
Jul 06, 2016 | 8.782 | 8.782 | 8.201 | 8.453 | 3,295 | -0.14(-1.58%) |
Jul 05, 2016 | 8.733 | 8.733 | 8.559 | 8.588 | 28,957 | -0.18(-2.09%) |
Jul 01, 2016 | 8.772 | 8.772 | 8.772 | 8.772 | 14,578 | +0.15(+1.80%) |
Jun 30, 2016 | 8.114 | 8.956 | 8.114 | 8.617 | 72,926 | +0.40(+4.82%) |
Jun 29, 2016 | 8.269 | 8.288 | 8.211 | 8.221 | 55,754 | +0.04(+0.47%) |
Jun 28, 2016 | 8.501 | 8.695 | 8.172 | 8.182 | 41,240 | -0.35(-4.08%) |
Jun 27, 2016 | 8.695 | 8.704 | 8.477 | 8.530 | 20,844 | -0.14(-1.56%) |
Jun 24, 2016 | 8.666 | 8.743 | 8.637 | 8.666 | 13,400 | -0.15(-1.65%) |
Jun 23, 2016 | 8.743 | 8.927 | 8.651 | 8.811 | 12,666 | +0.11(+1.22%) |
Jun 22, 2016 | 8.724 | 8.811 | 8.588 | 8.704 | 225,613 | +0.02(+0.22%) |
Jun 21, 2016 | 8.840 | 8.869 | 8.685 | 8.685 | 4,224 | -0.11(-1.21%) |
Jun 20, 2016 | 8.753 | 9.033 | 8.743 | 8.791 | 41,254 | +0.04(+0.44%) |
Jun 17, 2016 | 8.830 | 8.849 | 8.704 | 8.753 | 17,368 | -0.12(-1.31%) |
Jun 16, 2016 | 8.898 | 8.965 | 8.830 | 8.869 | 73,041 | -0.03(-0.33%) |
Jun 15, 2016 | 8.849 | 9.077 | 8.801 | 8.898 | 15,367 | +0.05(+0.55%) |
Jun 14, 2016 | 8.772 | 9.033 | 8.656 | 8.849 | 21,296 | +0.08(+0.88%) |
Jun 13, 2016 | 8.849 | 8.849 | 8.695 | 8.772 | 21,500 | -0.08(-0.87%) |
Jun 10, 2016 | 8.704 | 9.004 | 8.704 | 8.849 | 21,709 | +0.15(+1.67%) |
Jun 09, 2016 | 8.656 | 8.733 | 8.559 | 8.704 | 60,524 | +0.10(+1.12%) |
Jun 08, 2016 | 8.511 | 8.791 | 8.511 | 8.608 | 36,797 | +0.10(+1.14%) |
Jun 07, 2016 | 8.463 | 8.753 | 8.463 | 8.511 | 153,509 | -0.19(-2.22%) |
Jun 06, 2016 | 8.791 | 8.791 | 8.511 | 8.704 | 28,771 | +0.18(+2.16%) |
Jun 03, 2016 | 8.782 | 8.956 | 8.492 | 8.521 | 26,071 | -0.06(-0.68%) |
Jun 02, 2016 | 8.782 | 8.927 | 8.453 | 8.579 | 28,775 | +0.00(+0.00%) |
Jun 01, 2016 | 8.569 | 8.791 | 8.511 | 8.579 | 21,143 | -0.06(-0.67%) |
May 31, 2016 | 8.540 | 8.685 | 8.540 | 8.637 | 15,278 | +0.08(+0.90%) |
May 27, 2016 | 8.569 | 8.559 | 8.559 | 8.559 | 44,253 | -0.01(-0.11%) |
May 26, 2016 | 8.530 | 8.685 | 8.424 | 8.569 | 36,039 | +0.04(+0.45%) |
May 25, 2016 | 8.511 | 8.704 | 8.511 | 8.530 | 170,141 | +0.05(+0.57%) |
May 24, 2016 | 8.482 | 8.598 | 8.356 | 8.482 | 43,950 | +0.00(+0.00%) |
May 23, 2016 | 8.550 | 8.588 | 8.463 | 8.482 | 17,580 | -0.02(-0.23%) |
May 20, 2016 | 8.559 | 8.569 | 8.453 | 8.501 | 114,766 | +0.10(+1.15%) |
May 19, 2016 | 8.337 | 8.511 | 8.327 | 8.405 | 40,951 | +0.01(+0.12%) |
May 18, 2016 | 8.424 | 8.525 | 8.327 | 8.395 | 49,546 | -0.04(-0.46%) |
May 17, 2016 | 8.530 | 8.530 | 8.395 | 8.434 | 93,413 | -0.07(-0.80%) |
May 16, 2016 | 8.772 | 8.791 | 8.492 | 8.501 | 38,723 | -0.03(-0.34%) |
May 13, 2016 | 8.569 | 8.695 | 8.463 | 8.530 | 226,982 | -0.11(-1.23%) |
May 12, 2016 | 8.724 | 9.014 | 8.511 | 8.637 | 45,767 | -0.16(-1.87%) |
May 11, 2016 | 7.312 | 9.265 | 7.283 | 8.801 | 114,107 | +0.80(+10.04%) |
May 10, 2016 | 8.047 | 8.608 | 7.940 | 7.998 | 25,082 | +0.11(+1.35%) |
May 09, 2016 | 7.950 | 7.993 | 7.747 | 7.892 | 17,850 | +0.06(+0.74%) |
May 06, 2016 | 7.882 | 7.940 | 7.815 | 7.834 | 31,879 | -0.02(-0.25%) |
May 05, 2016 | 7.757 | 7.911 | 7.747 | 7.853 | 27,635 | +0.14(+1.75%) |
May 04, 2016 | 7.805 | 7.940 | 7.718 | 7.718 | 19,447 | -0.13(-1.60%) |
May 03, 2016 | 7.834 | 7.969 | 7.824 | 7.844 | 11,490 | -0.04(-0.49%) |
May 02, 2016 | 8.172 | 8.201 | 7.882 | 7.882 | 66,987 | -0.39(-4.68%) |
Apr 29, 2016 | 7.515 | 8.269 | 7.350 | 8.269 | 120,056 | +0.81(+10.90%) |
Apr 28, 2016 | 7.312 | 7.592 | 7.254 | 7.457 | 37,396 | +0.18(+2.53%) |
Apr 27, 2016 | 7.263 | 7.379 | 7.254 | 7.273 | 36,766 | -0.05(-0.66%) |
Apr 26, 2016 | 7.428 | 7.553 | 7.273 | 7.321 | 38,258 | -0.14(-1.82%) |
Apr 25, 2016 | 7.505 | 7.544 | 7.225 | 7.457 | 33,421 | +0.02(+0.26%) |
Apr 22, 2016 | 7.283 | 7.476 | 7.215 | 7.437 | 32,000 | +0.15(+1.99%) |
Apr 21, 2016 | 7.563 | 7.563 | 7.234 | 7.292 | 6,820 | -0.08(-1.05%) |
Apr 20, 2016 | 7.534 | 7.544 | 7.350 | 7.370 | 8,290 | -0.13(-1.68%) |
Apr 19, 2016 | 7.389 | 7.515 | 7.147 | 7.495 | 25,578 | +0.11(+1.44%) |
Apr 18, 2016 | 7.428 | 7.553 | 7.312 | 7.389 | 6,828 | -0.10(-1.29%) |
Apr 15, 2016 | 7.534 | 7.544 | 7.399 | 7.486 | 32,370 | +0.03(+0.39%) |
Apr 14, 2016 | 7.263 | 7.476 | 7.263 | 7.457 | 7,661 | +0.28(+3.91%) |
Apr 13, 2016 | 7.196 | 7.254 | 7.031 | 7.176 | 6,207 | -0.15(-1.98%) |
Apr 12, 2016 | 7.457 | 7.544 | 7.225 | 7.321 | 18,668 | -0.19(-2.57%) |
Apr 11, 2016 | 7.505 | 7.728 | 7.205 | 7.515 | 50,577 | +0.04(+0.52%) |
Apr 08, 2016 | 7.360 | 7.699 | 7.312 | 7.476 | 48,074 | +0.17(+2.38%) |
Apr 07, 2016 | 7.408 | 7.408 | 7.215 | 7.302 | 3,219 | -0.10(-1.31%) |
Apr 06, 2016 | 7.602 | 7.718 | 7.350 | 7.399 | 13,373 | -0.25(-3.29%) |
Apr 05, 2016 | 7.708 | 7.718 | 7.544 | 7.650 | 6,211 | -0.14(-1.74%) |
Apr 04, 2016 | 7.911 | 8.018 | 7.737 | 7.786 | 32,738 | -0.20(-2.54%) |