Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.520 | 9.580 | 9.490 | 9.500 | 45,347 | -0.10(-1.04%) |
Mar 30, 2017 | 9.560 | 9.640 | 9.550 | 9.600 | 35,335 | +0.09(+0.95%) |
Mar 29, 2017 | 9.500 | 9.539 | 9.460 | 9.510 | 65,347 | +0.03(+0.32%) |
Mar 28, 2017 | 9.400 | 9.500 | 9.390 | 9.480 | 27,790 | +0.05(+0.53%) |
Mar 27, 2017 | 9.410 | 9.440 | 9.310 | 9.430 | 49,912 | -0.07(-0.74%) |
Mar 24, 2017 | 9.600 | 9.610 | 9.460 | 9.500 | 116,394 | -0.02(-0.17%) |
Mar 23, 2017 | 9.510 | 9.560 | 9.470 | 9.516 | 69,088 | -0.05(-0.56%) |
Mar 22, 2017 | 9.580 | 9.640 | 9.550 | 9.570 | 353,877 | -0.26(-2.64%) |
Mar 21, 2017 | 9.900 | 9.900 | 9.805 | 9.830 | 61,682 | +0.10(+1.03%) |
Mar 20, 2017 | 9.675 | 9.740 | 9.675 | 9.730 | 22,959 | -0.01(-0.10%) |
Mar 17, 2017 | 9.650 | 9.740 | 9.630 | 9.740 | 53,301 | +0.02(+0.15%) |
Mar 16, 2017 | 9.690 | 9.740 | 9.680 | 9.725 | 45,951 | +0.04(+0.36%) |
Mar 15, 2017 | 9.500 | 9.690 | 9.460 | 9.690 | 24,466 | +0.20(+2.11%) |
Mar 14, 2017 | 9.455 | 9.490 | 9.390 | 9.490 | 133,804 | +0.01(+0.11%) |
Mar 13, 2017 | 9.400 | 9.510 | 9.380 | 9.480 | 128,677 | +0.14(+1.55%) |
Mar 10, 2017 | 9.310 | 9.340 | 9.300 | 9.335 | 15,419 | +0.09(+0.92%) |
Mar 09, 2017 | 9.170 | 9.300 | 9.170 | 9.250 | 45,735 | -0.01(-0.11%) |
Mar 08, 2017 | 9.295 | 9.340 | 9.190 | 9.260 | 109,163 | -0.12(-1.28%) |
Mar 07, 2017 | 9.380 | 9.420 | 9.340 | 9.380 | 117,775 | -0.08(-0.90%) |
Mar 06, 2017 | 9.530 | 9.530 | 9.450 | 9.465 | 172,041 | -0.14(-1.51%) |
Mar 03, 2017 | 9.570 | 9.620 | 9.525 | 9.610 | 142,564 | -0.04(-0.47%) |
Mar 02, 2017 | 9.740 | 9.740 | 9.620 | 9.655 | 75,119 | -0.12(-1.23%) |
Mar 01, 2017 | 9.725 | 9.820 | 9.710 | 9.775 | 101,424 | -0.12(-1.21%) |
Feb 28, 2017 | 9.880 | 9.950 | 9.850 | 9.895 | 172,538 | +0.17(+1.75%) |
Feb 27, 2017 | 9.630 | 9.750 | 9.630 | 9.725 | 72,967 | +0.05(+0.57%) |
Feb 24, 2017 | 9.690 | 9.710 | 9.650 | 9.670 | 74,301 | -0.05(-0.57%) |
Feb 23, 2017 | 9.670 | 9.770 | 9.630 | 9.725 | 163,718 | +0.13(+1.41%) |
Feb 22, 2017 | 9.535 | 9.590 | 9.520 | 9.590 | 71,919 | +0.23(+2.46%) |
Feb 21, 2017 | 9.138 | 9.360 | 9.138 | 9.360 | 137,372 | +0.88(+10.38%) |
Feb 17, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.39(-4.40%) | |
Feb 16, 2017 | 8.860 | 8.880 | 8.800 | 8.870 | 49,180 | -0.08(-0.89%) |
Feb 15, 2017 | 8.940 | 8.990 | 8.880 | 8.950 | 177,486 | -0.09(-0.94%) |
Feb 14, 2017 | 9.050 | 9.140 | 8.974 | 9.035 | 205,114 | -0.39(-4.19%) |
Feb 13, 2017 | 9.330 | 9.450 | 9.310 | 9.430 | 70,920 | +0.13(+1.42%) |
Feb 10, 2017 | 9.245 | 9.360 | 9.245 | 9.298 | 80,706 | +0.19(+2.06%) |
Feb 09, 2017 | 9.010 | 9.140 | 9.010 | 9.110 | 39,634 | -0.03(-0.33%) |
Feb 08, 2017 | 9.160 | 9.180 | 9.100 | 9.140 | 151,781 | +0.22(+2.47%) |
Feb 07, 2017 | 8.710 | 8.920 | 8.710 | 8.920 | 121,579 | +0.29(+3.36%) |
Feb 06, 2017 | 8.590 | 8.640 | 8.540 | 8.630 | 98,123 | +0.12(+1.35%) |
Feb 03, 2017 | 8.425 | 8.530 | 8.370 | 8.515 | 144,593 | -0.06(-0.76%) |
Feb 02, 2017 | 8.570 | 8.585 | 8.525 | 8.580 | 151,261 | +0.03(+0.29%) |
Feb 01, 2017 | 8.590 | 8.590 | 8.470 | 8.555 | 69,394 | +0.06(+0.77%) |
Jan 31, 2017 | 8.430 | 8.510 | 8.430 | 8.490 | 95,296 | +0.16(+1.92%) |
Jan 30, 2017 | 8.450 | 8.480 | 8.300 | 8.330 | 151,250 | -0.33(-3.81%) |
Jan 27, 2017 | 8.750 | 8.750 | 8.640 | 8.660 | 74,494 | -0.12(-1.37%) |
Jan 26, 2017 | 8.668 | 8.780 | 8.660 | 8.780 | 121,920 | +0.02(+0.23%) |
Jan 25, 2017 | 8.780 | 8.780 | 8.670 | 8.760 | 357,573 | +0.14(+1.62%) |
Jan 24, 2017 | 8.605 | 8.620 | 8.510 | 8.620 | 108,535 | -0.12(-1.37%) |
Jan 23, 2017 | 8.655 | 8.740 | 8.580 | 8.740 | 61,597 | +0.18(+2.10%) |
Jan 20, 2017 | 8.550 | 8.580 | 8.490 | 8.560 | 95,269 | -0.12(-1.44%) |
Jan 19, 2017 | 8.690 | 8.750 | 8.630 | 8.685 | 306,329 | +0.09(+1.05%) |
Jan 18, 2017 | 8.665 | 8.670 | 8.590 | 8.595 | 184,308 | -0.12(-1.38%) |
Jan 17, 2017 | 8.810 | 8.830 | 8.700 | 8.715 | 169,005 | +0.55(+6.80%) |
Jan 13, 2017 | 8.160 | 8.160 | 8.160 | 0 | -0.22(-2.68%) | |
Jan 12, 2017 | 8.450 | 8.450 | 8.330 | 8.385 | 88,808 | +0.13(+1.57%) |
Jan 11, 2017 | 8.190 | 8.270 | 8.140 | 8.255 | 218,716 | +0.03(+0.30%) |
Jan 10, 2017 | 8.205 | 8.250 | 8.170 | 8.230 | 82,010 | +0.10(+1.23%) |
Jan 09, 2017 | 8.055 | 8.150 | 7.981 | 8.130 | 2,694,048 | -0.05(-0.67%) |
Jan 06, 2017 | 8.040 | 8.210 | 7.897 | 8.185 | 1,275,200 | +0.04(+0.55%) |
Jan 05, 2017 | 7.982 | 8.180 | 7.930 | 8.140 | 1,305,178 | -0.15(-1.87%) |
Jan 04, 2017 | 8.190 | 8.310 | 8.160 | 8.295 | 67,436 | +0.04(+0.48%) |
Jan 03, 2017 | 8.230 | 8.280 | 8.230 | 8.255 | 71,257 | -0.00(-0.06%) |
Dec 30, 2016 | 8.260 | 8.260 | 8.260 | 0 | -0.10(-1.20%) | |
Dec 29, 2016 | 8.320 | 8.360 | 8.300 | 8.360 | 71,863 | -0.09(-1.07%) |
Dec 28, 2016 | 8.425 | 8.480 | 8.390 | 8.450 | 87,035 | +0.01(+0.12%) |
Dec 27, 2016 | 8.340 | 8.510 | 8.340 | 8.440 | 45,716 | +0.01(+0.18%) |
Dec 23, 2016 | 8.425 | 8.425 | 8.425 | 0 | -0.04(-0.53%) | |
Dec 22, 2016 | 8.460 | 8.490 | 8.420 | 8.470 | 52,824 | -0.09(-1.05%) |
Dec 21, 2016 | 8.500 | 8.570 | 8.480 | 8.560 | 63,687 | +0.14(+1.66%) |
Dec 20, 2016 | 8.390 | 8.470 | 8.390 | 8.420 | 131,347 | +0.02(+0.24%) |
Dec 19, 2016 | 8.380 | 8.480 | 8.350 | 8.400 | 82,631 | -0.11(-1.29%) |
Dec 16, 2016 | 8.502 | 8.530 | 8.470 | 8.510 | 103,968 | +0.04(+0.41%) |
Dec 15, 2016 | 8.390 | 8.480 | 8.350 | 8.475 | 66,075 | -0.04(-0.53%) |
Dec 14, 2016 | 8.780 | 8.780 | 8.520 | 8.520 | 108,873 | -0.17(-1.96%) |
Dec 13, 2016 | 8.600 | 8.736 | 8.600 | 8.690 | 158,820 | +0.35(+4.26%) |
Dec 12, 2016 | 8.360 | 8.370 | 8.280 | 8.335 | 111,691 | -0.14(-1.65%) |
Dec 09, 2016 | 8.330 | 8.490 | 8.330 | 8.475 | 182,823 | +0.15(+1.75%) |
Dec 08, 2016 | 8.450 | 8.450 | 8.300 | 8.329 | 59,841 | -0.23(-2.70%) |
Dec 07, 2016 | 8.450 | 8.570 | 8.420 | 8.560 | 81,850 | +0.11(+1.24%) |
Dec 06, 2016 | 8.530 | 8.530 | 8.440 | 8.455 | 506,754 | -0.10(-1.17%) |
Dec 05, 2016 | 8.550 | 8.570 | 8.490 | 8.555 | 101,847 | +0.12(+1.36%) |
Dec 02, 2016 | 8.380 | 8.565 | 8.330 | 8.440 | 72,547 | -0.19(-2.20%) |
Dec 01, 2016 | 8.640 | 8.680 | 8.580 | 8.630 | 56,267 | +0.12(+1.41%) |
Nov 30, 2016 | 8.605 | 8.605 | 8.490 | 8.510 | 137,341 | +0.04(+0.41%) |
Nov 29, 2016 | 8.440 | 8.520 | 8.440 | 8.475 | 89,277 | +0.05(+0.65%) |
Nov 28, 2016 | 8.420 | 8.470 | 8.400 | 8.420 | 36,821 | +0.00(+0.00%) |
Nov 25, 2016 | 8.390 | 8.420 | 8.380 | 8.420 | 6,326 | -0.02(-0.18%) |
Nov 23, 2016 | 8.435 | 8.435 | 8.435 | 0 | +0.11(+1.26%) | |
Nov 22, 2016 | 8.300 | 8.350 | 8.260 | 8.330 | 155,853 | -0.02(-0.24%) |
Nov 21, 2016 | 8.270 | 8.350 | 8.240 | 8.350 | 96,992 | +0.12(+1.46%) |
Nov 18, 2016 | 8.340 | 8.340 | 8.120 | 8.230 | 340,722 | -0.56(-6.37%) |
Nov 17, 2016 | 8.830 | 8.980 | 8.830 | 8.790 | 138,622 | -0.51(-5.48%) |
Nov 16, 2016 | 9.280 | 9.330 | 9.230 | 9.300 | 43,990 | -0.24(-2.52%) |
Nov 15, 2016 | 9.460 | 9.550 | 9.350 | 9.540 | 276,759 | +0.12(+1.33%) |
Nov 14, 2016 | 9.440 | 9.440 | 9.350 | 9.415 | 37,525 | +0.00(+0.05%) |
Nov 11, 2016 | 9.440 | 9.470 | 9.370 | 9.410 | 77,834 | -0.36(-3.64%) |
Nov 10, 2016 | 9.720 | 9.850 | 9.700 | 9.765 | 78,903 | +0.25(+2.57%) |
Nov 09, 2016 | 9.520 | 9.600 | 9.470 | 9.520 | 234,268 | +0.46(+5.02%) |
Nov 08, 2016 | 9.050 | 9.120 | 8.960 | 9.065 | 24,818 | -0.03(-0.33%) |
Nov 07, 2016 | 9.180 | 9.180 | 9.073 | 9.095 | 42,163 | +0.08(+0.83%) |
Nov 04, 2016 | 9.060 | 9.090 | 9.020 | 9.020 | 21,362 | +0.04(+0.50%) |
Nov 03, 2016 | 8.940 | 9.040 | 8.920 | 8.975 | 43,665 | -0.03(-0.28%) |
Nov 02, 2016 | 8.965 | 9.060 | 8.950 | 9.000 | 23,086 | -0.06(-0.66%) |
Nov 01, 2016 | 9.020 | 9.060 | 8.980 | 9.060 | 152,842 | +0.21(+2.37%) |
Oct 31, 2016 | 8.985 | 9.080 | 8.810 | 8.850 | 221,529 | -0.20(-2.21%) |
Oct 28, 2016 | 8.940 | 9.090 | 8.940 | 9.050 | 86,854 | -0.15(-1.68%) |
Oct 27, 2016 | 9.120 | 9.220 | 9.088 | 9.205 | 64,497 | +0.06(+0.66%) |
Oct 26, 2016 | 9.030 | 9.240 | 9.030 | 9.145 | 199,158 | -0.04(-0.38%) |
Oct 25, 2016 | 9.200 | 9.200 | 9.130 | 9.180 | 19,901 | -0.08(-0.86%) |
Oct 24, 2016 | 9.310 | 9.365 | 9.220 | 9.260 | 311,126 | -0.17(-1.75%) |
Oct 21, 2016 | 9.340 | 9.450 | 9.330 | 9.425 | 184,155 | -0.11(-1.21%) |
Oct 20, 2016 | 9.440 | 9.550 | 9.420 | 9.540 | 306,468 | +0.06(+0.69%) |
Oct 19, 2016 | 9.270 | 9.510 | 9.270 | 9.475 | 34,486 | +0.03(+0.26%) |
Oct 18, 2016 | 9.450 | 9.542 | 9.450 | 9.450 | 1,425,217 | -0.10(-1.05%) |
Oct 17, 2016 | 9.370 | 9.570 | 9.350 | 9.550 | 2,987,388 | +0.24(+2.58%) |
Oct 14, 2016 | 9.265 | 9.330 | 9.256 | 9.310 | 30,682 | +0.10(+1.09%) |
Oct 13, 2016 | 9.088 | 9.230 | 9.077 | 9.210 | 55,593 | +0.01(+0.11%) |
Oct 12, 2016 | 9.290 | 9.310 | 9.100 | 9.200 | 64,892 | -0.16(-1.71%) |
Oct 11, 2016 | 9.550 | 9.550 | 9.330 | 9.360 | 51,008 | -0.35(-3.60%) |
Oct 10, 2016 | 9.725 | 9.730 | 9.690 | 9.710 | 73,804 | +0.07(+0.73%) |
Oct 07, 2016 | 9.580 | 9.640 | 9.560 | 9.640 | 24,489 | +0.09(+0.94%) |
Oct 06, 2016 | 9.570 | 9.610 | 9.540 | 9.550 | 16,848 | -0.03(-0.31%) |
Oct 05, 2016 | 9.555 | 9.590 | 9.540 | 9.580 | 41,633 | -0.01(-0.10%) |
Oct 04, 2016 | 9.690 | 9.720 | 9.585 | 9.590 | 52,436 | +0.15(+1.64%) |
Oct 03, 2016 | 9.420 | 9.470 | 9.395 | 9.435 | 47,959 | +0.12(+1.29%) |
Sep 30, 2016 | 9.240 | 9.340 | 9.240 | 9.315 | 82,904 | +0.16(+1.80%) |
Sep 29, 2016 | 9.180 | 9.220 | 9.110 | 9.150 | 32,695 | -0.19(-1.98%) |
Sep 28, 2016 | 9.290 | 9.355 | 9.260 | 9.335 | 225,001 | +0.08(+0.81%) |
Sep 27, 2016 | 9.150 | 9.260 | 9.150 | 9.260 | 111,596 | +0.03(+0.33%) |
Sep 26, 2016 | 9.230 | 9.260 | 9.190 | 9.230 | 46,704 | -0.13(-1.39%) |
Sep 23, 2016 | 9.400 | 9.430 | 9.320 | 9.360 | 41,597 | -0.20(-2.09%) |
Sep 22, 2016 | 9.610 | 9.690 | 9.530 | 9.560 | 74,394 | +0.08(+0.84%) |
Sep 21, 2016 | 9.375 | 9.480 | 9.350 | 9.480 | 60,078 | -0.02(-0.21%) |
Sep 20, 2016 | 9.570 | 9.570 | 9.440 | 9.500 | 113,950 | -0.13(-1.35%) |
Sep 19, 2016 | 9.690 | 9.690 | 9.540 | 9.630 | 18,893 | +0.15(+1.58%) |
Sep 16, 2016 | 9.510 | 9.530 | 9.430 | 9.480 | 52,004 | -0.20(-2.06%) |
Sep 15, 2016 | 9.580 | 9.679 | 9.560 | 9.679 | 1,158,643 | +0.11(+1.20%) |
Sep 14, 2016 | 9.540 | 9.620 | 9.535 | 9.565 | 6,932 | +0.09(+0.95%) |
Sep 13, 2016 | 9.570 | 9.590 | 9.435 | 9.475 | 24,143 | -0.12(-1.20%) |
Sep 12, 2016 | 9.420 | 9.650 | 9.390 | 9.590 | 48,304 | +0.01(+0.10%) |
Sep 09, 2016 | 9.900 | 9.900 | 9.530 | 9.580 | 65,731 | -0.36(-3.62%) |
Sep 08, 2016 | 9.990 | 10.01 | 9.900 | 9.940 | 39,704 | -0.25(-2.41%) |
Sep 07, 2016 | 10.21 | 10.27 | 10.15 | 10.19 | 107,864 | -0.16(-1.55%) |
Sep 06, 2016 | 10.48 | 10.48 | 10.27 | 10.35 | 81,381 | -0.04(-0.34%) |
Sep 02, 2016 | 10.38 | 10.38 | 10.38 | 0 | +0.31(+3.08%) | |
Sep 01, 2016 | 10.08 | 10.15 | 10.04 | 10.07 | 154,693 | -0.04(-0.40%) |
Aug 31, 2016 | 10.06 | 10.14 | 10.04 | 10.11 | 21,080 | +0.05(+0.50%) |
Aug 30, 2016 | 10.15 | 10.15 | 10.01 | 10.06 | 45,198 | -0.20(-1.90%) |
Aug 29, 2016 | 10.02 | 10.30 | 10.02 | 10.26 | 281,741 | -0.01(-0.15%) |
Aug 26, 2016 | 10.33 | 10.43 | 10.21 | 10.27 | 62,022 | +0.10(+0.98%) |
Aug 25, 2016 | 10.20 | 10.21 | 10.13 | 10.17 | 90,097 | -0.23(-2.21%) |
Aug 24, 2016 | 10.41 | 10.46 | 10.35 | 10.40 | 29,074 | -0.05(-0.48%) |
Aug 23, 2016 | 10.43 | 10.49 | 10.39 | 10.45 | 39,192 | +0.15(+1.46%) |
Aug 22, 2016 | 10.28 | 10.48 | 10.23 | 10.30 | 22,542 | -0.04(-0.39%) |
Aug 19, 2016 | 10.30 | 10.38 | 10.30 | 10.34 | 14,169 | -0.06(-0.58%) |
Aug 18, 2016 | 10.39 | 10.41 | 10.31 | 10.40 | 38,951 | +0.15(+1.46%) |
Aug 17, 2016 | 10.29 | 10.29 | 10.17 | 10.25 | 18,185 | +0.02(+0.20%) |
Aug 16, 2016 | 10.22 | 10.28 | 10.19 | 10.23 | 90,164 | +0.01(+0.10%) |
Aug 15, 2016 | 10.23 | 10.28 | 10.20 | 10.22 | 48,365 | -0.06(-0.58%) |
Aug 12, 2016 | 10.42 | 10.49 | 10.26 | 10.28 | 53,793 | -0.07(-0.63%) |
Aug 11, 2016 | 10.34 | 10.38 | 10.30 | 10.35 | 195,486 | -0.00(-0.05%) |
Aug 10, 2016 | 10.32 | 10.39 | 10.29 | 10.35 | 314,628 | +0.35(+3.50%) |
Aug 09, 2016 | 9.890 | 10.11 | 9.890 | 10.00 | 65,355 | +0.13(+1.32%) |
Aug 08, 2016 | 9.913 | 9.950 | 9.870 | 9.870 | 82,275 | -0.07(-0.65%) |
Aug 05, 2016 | 9.675 | 9.960 | 9.631 | 9.935 | 47,394 | -0.05(-0.55%) |
Aug 04, 2016 | 9.953 | 9.990 | 9.920 | 9.990 | 9,736 | -0.03(-0.25%) |
Aug 03, 2016 | 10.04 | 10.06 | 9.960 | 10.02 | 71,362 | -0.16(-1.62%) |
Aug 02, 2016 | 10.20 | 10.20 | 10.05 | 10.18 | 37,615 | -0.22(-2.12%) |
Aug 01, 2016 | 10.36 | 10.46 | 10.36 | 10.40 | 60,209 | -0.07(-0.67%) |
Jul 29, 2016 | 10.67 | 10.67 | 10.45 | 10.47 | 2,096,379 | -0.43(-3.94%) |
Jul 28, 2016 | 11.04 | 11.10 | 10.68 | 10.90 | 632,187 | +1.26(+13.07%) |
Jul 27, 2016 | 9.710 | 9.710 | 9.560 | 9.640 | 78,909 | +0.07(+0.73%) |
Jul 26, 2016 | 9.590 | 9.600 | 9.530 | 9.570 | 52,838 | +0.14(+1.48%) |
Jul 25, 2016 | 9.440 | 9.450 | 9.350 | 9.430 | 24,316 | -0.04(-0.47%) |
Jul 22, 2016 | 9.580 | 9.580 | 9.450 | 9.475 | 59,843 | -0.34(-3.46%) |
Jul 21, 2016 | 9.780 | 9.920 | 9.780 | 9.815 | 1,376,610 | +0.03(+0.26%) |
Jul 20, 2016 | 9.690 | 9.815 | 9.690 | 9.790 | 21,043 | +0.12(+1.24%) |
Jul 19, 2016 | 9.840 | 9.840 | 9.660 | 9.670 | 71,963 | -0.17(-1.73%) |
Jul 18, 2016 | 9.760 | 9.870 | 9.755 | 9.840 | 8,361 | -0.05(-0.51%) |
Jul 15, 2016 | 9.970 | 9.970 | 9.800 | 9.890 | 38,227 | -0.11(-1.10%) |
Jul 14, 2016 | 9.970 | 10.02 | 9.900 | 10.00 | 106,512 | +0.14(+1.42%) |
Jul 13, 2016 | 9.820 | 10.07 | 9.820 | 9.860 | 105,530 | +0.21(+2.18%) |
Jul 12, 2016 | 9.570 | 9.720 | 9.510 | 9.650 | 94,665 | +0.15(+1.58%) |
Jul 11, 2016 | 9.510 | 9.530 | 9.420 | 9.500 | 45,455 | -0.11(-1.14%) |
Jul 08, 2016 | 9.640 | 9.450 | 9.610 | 64,046 | +0.16(+1.69%) | |
Jul 07, 2016 | 9.460 | 9.550 | 9.420 | 9.450 | 93,901 | +0.14(+1.50%) |
Jul 05, 2016 | 9.450 | 9.450 | 9.300 | 9.310 | 69,582 | -0.19(-2.00%) |
Jul 01, 2016 | 9.500 | 9.500 | 9.500 | 0 | -0.15(-1.55%) | |
Jun 30, 2016 | 9.560 | 9.650 | 9.530 | 9.650 | 61,085 | +0.11(+1.15%) |
Jun 29, 2016 | 9.350 | 9.660 | 9.350 | 9.540 | 298,378 | +0.44(+4.89%) |
Jun 28, 2016 | 9.105 | 9.130 | 9.010 | 9.095 | 118,011 | +0.35(+3.94%) |
Jun 27, 2016 | 8.670 | 8.820 | 8.660 | 8.750 | 64,228 | -0.16(-1.85%) |
Jun 24, 2016 | 9.190 | 9.380 | 8.900 | 8.915 | 262,280 | -0.79(-8.09%) |
Jun 23, 2016 | 9.590 | 9.700 | 9.580 | 9.700 | 75,876 | +0.24(+2.54%) |
Jun 22, 2016 | 9.455 | 9.570 | 9.420 | 9.460 | 58,881 | +0.09(+0.96%) |
Jun 21, 2016 | 9.402 | 9.460 | 9.370 | 9.370 | 42,371 | -0.03(-0.32%) |
Jun 20, 2016 | 9.390 | 9.470 | 9.350 | 9.400 | 78,071 | +0.41(+4.56%) |
Jun 17, 2016 | 8.940 | 9.030 | 8.890 | 8.990 | 9,758 | +0.22(+2.51%) |
Jun 16, 2016 | 8.690 | 8.770 | 8.539 | 8.770 | 73,557 | -0.01(-0.11%) |
Jun 15, 2016 | 8.740 | 8.870 | 8.700 | 8.780 | 101,268 | +0.19(+2.27%) |
Jun 14, 2016 | 8.630 | 8.715 | 8.540 | 8.585 | 56,196 | -0.03(-0.41%) |
Jun 13, 2016 | 8.620 | 8.710 | 8.600 | 8.620 | 61,290 | -0.06(-0.69%) |
Jun 10, 2016 | 8.735 | 8.840 | 8.650 | 8.680 | 15,259 | -0.11(-1.29%) |
Jun 09, 2016 | 8.745 | 8.820 | 8.740 | 8.793 | 446,242 | -0.20(-2.19%) |
Jun 08, 2016 | 8.980 | 9.022 | 8.980 | 8.990 | 23,025 | +0.10(+1.12%) |
Jun 07, 2016 | 9.000 | 9.020 | 8.885 | 8.890 | 125,376 | -0.06(-0.73%) |
Jun 06, 2016 | 8.850 | 9.010 | 8.850 | 8.955 | 17,985 | +0.04(+0.45%) |
Jun 03, 2016 | 8.890 | 8.930 | 8.820 | 8.915 | 41,707 | +0.03(+0.39%) |
Jun 02, 2016 | 8.840 | 8.920 | 8.840 | 8.880 | 28,632 | +0.04(+0.45%) |
Jun 01, 2016 | 8.690 | 8.850 | 8.645 | 8.840 | 108,427 | -0.20(-2.21%) |
May 31, 2016 | 9.200 | 9.250 | 8.990 | 9.040 | 27,324 | -0.05(-0.55%) |
May 27, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.15(-1.62%) | |
May 26, 2016 | 9.300 | 9.300 | 9.230 | 9.240 | 66,293 | -0.02(-0.22%) |
May 25, 2016 | 9.350 | 9.350 | 9.210 | 9.260 | 48,499 | -0.21(-2.22%) |
May 24, 2016 | 9.400 | 9.470 | 9.360 | 9.470 | 30,269 | +0.21(+2.27%) |
May 23, 2016 | 9.290 | 9.305 | 9.230 | 9.260 | 49,892 | -0.14(-1.49%) |
May 20, 2016 | 9.415 | 9.430 | 9.370 | 9.400 | 24,646 | -0.01(-0.11%) |
May 19, 2016 | 9.430 | 9.430 | 9.300 | 9.410 | 31,862 | -0.21(-2.23%) |
May 18, 2016 | 9.550 | 9.700 | 9.540 | 9.625 | 31,693 | -0.02(-0.16%) |
May 17, 2016 | 9.680 | 9.760 | 9.597 | 9.640 | 26,011 | +0.03(+0.26%) |
May 16, 2016 | 9.470 | 9.660 | 9.470 | 9.615 | 64,097 | +0.28(+2.94%) |
May 13, 2016 | 9.325 | 9.410 | 9.325 | 9.340 | 23,333 | -0.12(-1.32%) |
May 12, 2016 | 9.590 | 9.590 | 9.370 | 9.465 | 46,937 | -0.11(-1.10%) |
May 11, 2016 | 9.510 | 9.680 | 9.510 | 9.570 | 66,243 | +0.12(+1.27%) |
May 10, 2016 | 9.440 | 9.520 | 9.400 | 9.450 | 34,080 | +0.17(+1.83%) |
May 09, 2016 | 9.300 | 9.350 | 9.230 | 9.280 | 25,652 | -0.11(-1.17%) |
May 06, 2016 | 9.240 | 9.460 | 9.210 | 9.390 | 32,068 | +0.20(+2.18%) |
May 05, 2016 | 9.010 | 9.280 | 9.010 | 9.190 | 107,064 | -0.26(-2.75%) |
May 04, 2016 | 9.400 | 9.500 | 9.330 | 9.450 | 83,001 | -0.11(-1.15%) |
May 03, 2016 | 9.435 | 9.570 | 9.290 | 9.560 | 206,031 | -0.43(-4.31%) |
May 02, 2016 | 9.950 | 10.02 | 9.790 | 9.991 | 33,178 | +0.13(+1.31%) |
Apr 29, 2016 | 9.980 | 9.980 | 9.790 | 9.862 | 82,764 | -0.20(-1.97%) |
Apr 28, 2016 | 9.950 | 10.13 | 9.950 | 10.06 | 212,954 | +0.31(+3.18%) |
Apr 27, 2016 | 9.600 | 9.780 | 9.600 | 9.750 | 47,713 | -0.06(-0.61%) |
Apr 26, 2016 | 9.823 | 9.850 | 9.775 | 9.810 | 67,475 | +0.04(+0.41%) |
Apr 25, 2016 | 9.860 | 9.860 | 9.765 | 9.770 | 36,240 | -0.11(-1.11%) |
Apr 22, 2016 | 9.850 | 9.930 | 9.836 | 9.880 | 8,583 | -0.05(-0.50%) |
Apr 21, 2016 | 9.930 | 9.950 | 9.790 | 9.930 | 72,854 | +0.02(+0.20%) |
Apr 20, 2016 | 9.920 | 9.936 | 9.830 | 9.910 | 29,395 | -0.13(-1.29%) |
Apr 19, 2016 | 9.810 | 10.16 | 9.810 | 10.04 | 224,843 | +0.47(+4.88%) |
Apr 18, 2016 | 9.440 | 9.610 | 9.440 | 9.573 | 74,764 | +0.03(+0.35%) |
Apr 15, 2016 | 9.510 | 9.560 | 9.480 | 9.540 | 48,474 | -0.08(-0.83%) |
Apr 14, 2016 | 9.565 | 9.620 | 9.540 | 9.620 | 76,968 | -0.05(-0.54%) |
Apr 13, 2016 | 9.560 | 9.680 | 9.560 | 9.672 | 53,420 | +0.20(+2.13%) |
Apr 12, 2016 | 9.389 | 9.470 | 9.290 | 9.470 | 27,114 | -0.04(-0.42%) |
Apr 11, 2016 | 9.520 | 9.580 | 9.500 | 9.510 | 29,245 | +0.04(+0.44%) |
Apr 08, 2016 | 9.492 | 9.530 | 9.420 | 9.468 | 11,189 | +0.22(+2.36%) |
Apr 07, 2016 | 9.270 | 9.300 | 9.222 | 9.250 | 96,818 | -0.15(-1.60%) |
Apr 06, 2016 | 9.250 | 9.483 | 9.250 | 9.400 | 52,389 | +0.12(+1.29%) |
Apr 05, 2016 | 9.275 | 9.320 | 9.230 | 9.280 | 52,171 | -0.17(-1.80%) |
Apr 04, 2016 | 9.480 | 9.500 | 9.430 | 9.450 | 89,366 | -0.05(-0.53%) |