Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.20 | 11.31 | 10.77 | 10.91 | 312,606 | -0.37(-3.28%) |
Feb 27, 2017 | 11.10 | 11.31 | 11.03 | 11.28 | 136,246 | +0.16(+1.44%) |
Feb 24, 2017 | 11.08 | 11.23 | 10.69 | 11.12 | 149,844 | -0.04(-0.36%) |
Feb 23, 2017 | 11.32 | 11.47 | 11.14 | 11.16 | 87,210 | -0.17(-1.50%) |
Feb 22, 2017 | 11.25 | 11.37 | 11.25 | 11.33 | 81,604 | +0.04(+0.35%) |
Feb 21, 2017 | 11.48 | 11.77 | 11.26 | 11.29 | 144,808 | -0.12(-1.05%) |
Feb 17, 2017 | 11.41 | 11.41 | 11.41 | 0 | -0.03(-0.26%) | |
Feb 16, 2017 | 11.45 | 11.46 | 11.28 | 11.44 | 114,931 | -0.05(-0.44%) |
Feb 15, 2017 | 11.38 | 11.51 | 11.18 | 11.49 | 152,988 | +0.04(+0.35%) |
Feb 14, 2017 | 11.69 | 11.69 | 11.32 | 11.45 | 105,283 | -0.19(-1.63%) |
Feb 13, 2017 | 11.46 | 11.82 | 11.30 | 11.64 | 151,832 | +0.24(+2.11%) |
Feb 10, 2017 | 11.43 | 11.59 | 11.30 | 11.40 | 113,286 | +0.01(+0.09%) |
Feb 09, 2017 | 11.31 | 11.48 | 11.26 | 11.39 | 124,986 | +0.09(+0.80%) |
Feb 08, 2017 | 11.41 | 11.45 | 11.17 | 11.30 | 128,791 | -0.16(-1.40%) |
Feb 07, 2017 | 11.34 | 11.53 | 11.25 | 11.46 | 98,001 | +0.11(+0.97%) |
Feb 06, 2017 | 11.52 | 11.57 | 11.31 | 11.35 | 89,146 | -0.21(-1.82%) |
Feb 03, 2017 | 11.48 | 11.69 | 11.41 | 11.56 | 73,963 | +0.16(+1.40%) |
Feb 02, 2017 | 11.81 | 11.82 | 11.37 | 11.40 | 143,097 | -0.42(-3.55%) |
Feb 01, 2017 | 11.79 | 11.87 | 11.68 | 11.82 | 179,882 | +0.12(+1.03%) |
Jan 31, 2017 | 11.77 | 11.84 | 11.62 | 11.70 | 116,459 | -0.07(-0.59%) |
Jan 30, 2017 | 11.86 | 11.88 | 11.67 | 11.77 | 119,120 | -0.20(-1.67%) |
Jan 27, 2017 | 12.11 | 12.15 | 11.90 | 11.97 | 80,782 | -0.17(-1.40%) |
Jan 26, 2017 | 12.16 | 12.25 | 11.96 | 12.14 | 153,366 | +0.00(+0.00%) |
Jan 25, 2017 | 12.11 | 12.16 | 11.88 | 12.14 | 85,176 | +0.14(+1.17%) |
Jan 24, 2017 | 12.02 | 12.16 | 11.84 | 12.00 | 98,531 | +0.00(+0.00%) |
Jan 23, 2017 | 12.12 | 12.21 | 11.84 | 12.00 | 149,683 | -0.08(-0.66%) |
Jan 20, 2017 | 12.23 | 12.37 | 12.03 | 12.08 | 126,315 | -0.20(-1.63%) |
Jan 19, 2017 | 12.23 | 12.36 | 12.17 | 12.28 | 94,752 | +0.07(+0.57%) |
Jan 18, 2017 | 12.33 | 12.36 | 12.13 | 12.21 | 130,833 | -0.03(-0.25%) |
Jan 17, 2017 | 12.36 | 12.44 | 12.09 | 12.24 | 95,337 | -0.11(-0.89%) |
Jan 13, 2017 | 12.35 | 12.35 | 12.35 | 0 | +0.19(+1.56%) | |
Jan 12, 2017 | 12.14 | 12.18 | 11.77 | 12.16 | 206,466 | -0.04(-0.33%) |
Jan 11, 2017 | 12.40 | 12.40 | 12.05 | 12.20 | 191,780 | -0.18(-1.45%) |
Jan 10, 2017 | 12.07 | 12.40 | 12.00 | 12.38 | 180,225 | +0.30(+2.48%) |
Jan 09, 2017 | 12.04 | 12.37 | 12.04 | 12.08 | 189,115 | +0.00(+0.00%) |
Jan 06, 2017 | 12.19 | 12.26 | 12.07 | 12.08 | 131,036 | -0.04(-0.33%) |
Jan 05, 2017 | 12.16 | 12.41 | 12.06 | 12.12 | 139,096 | -0.16(-1.30%) |
Jan 04, 2017 | 12.24 | 12.38 | 12.23 | 12.28 | 156,871 | +0.12(+0.99%) |
Jan 03, 2017 | 12.27 | 12.39 | 12.11 | 12.16 | 169,573 | -0.03(-0.25%) |
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.02(+0.16%) | |
Dec 29, 2016 | 12.17 | 12.34 | 12.06 | 12.17 | 143,423 | -0.03(-0.25%) |
Dec 28, 2016 | 12.50 | 12.50 | 12.13 | 12.20 | 224,158 | -0.18(-1.45%) |
Dec 27, 2016 | 12.46 | 12.55 | 12.34 | 12.38 | 129,622 | -0.06(-0.48%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 12.48 | 12.55 | 12.39 | 12.49 | 98,603 | -0.01(-0.08%) |
Dec 21, 2016 | 12.63 | 12.78 | 12.40 | 12.50 | 151,296 | -0.10(-0.79%) |
Dec 20, 2016 | 12.80 | 12.95 | 12.57 | 12.60 | 137,133 | -0.15(-1.18%) |
Dec 19, 2016 | 12.44 | 12.82 | 12.37 | 12.75 | 170,759 | +0.34(+2.74%) |
Dec 16, 2016 | 12.38 | 12.65 | 12.33 | 12.41 | 375,171 | +0.12(+0.98%) |
Dec 15, 2016 | 12.42 | 12.48 | 12.25 | 12.29 | 411,300 | -0.11(-0.89%) |
Dec 14, 2016 | 12.36 | 12.76 | 12.36 | 12.40 | 243,058 | +0.12(+0.98%) |
Dec 13, 2016 | 12.23 | 12.41 | 12.00 | 12.28 | 158,758 | +0.13(+1.07%) |
Dec 12, 2016 | 12.55 | 12.66 | 12.12 | 12.15 | 256,993 | -0.41(-3.26%) |
Dec 09, 2016 | 12.70 | 12.80 | 12.48 | 12.56 | 176,410 | -0.11(-0.87%) |
Dec 08, 2016 | 12.59 | 12.95 | 12.59 | 12.67 | 248,411 | +0.05(+0.40%) |
Dec 07, 2016 | 12.40 | 12.85 | 12.39 | 12.62 | 201,342 | +0.31(+2.52%) |
Dec 06, 2016 | 12.22 | 12.42 | 12.15 | 12.31 | 148,621 | +0.05(+0.41%) |
Dec 05, 2016 | 12.11 | 12.35 | 12.08 | 12.26 | 207,144 | +0.15(+1.24%) |
Dec 02, 2016 | 12.00 | 12.32 | 11.97 | 12.11 | 174,848 | +0.11(+0.92%) |
Dec 01, 2016 | 12.14 | 12.39 | 11.83 | 12.00 | 268,100 | -0.20(-1.64%) |
Nov 30, 2016 | 12.34 | 12.71 | 12.12 | 12.20 | 900,337 | -0.03(-0.25%) |
Nov 29, 2016 | 12.26 | 12.37 | 12.16 | 12.23 | 229,562 | -0.01(-0.08%) |
Nov 28, 2016 | 12.31 | 12.48 | 12.13 | 12.24 | 254,520 | -0.01(-0.08%) |
Nov 25, 2016 | 12.25 | 12.33 | 12.05 | 12.25 | 144,245 | +0.07(+0.57%) |
Nov 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.32(+2.70%) | |
Nov 22, 2016 | 11.87 | 11.94 | 11.64 | 11.86 | 241,127 | +0.01(+0.08%) |
Nov 21, 2016 | 11.93 | 11.99 | 11.76 | 11.85 | 227,645 | +0.00(+0.00%) |
Nov 18, 2016 | 11.72 | 11.91 | 11.70 | 11.85 | 218,727 | +0.15(+1.28%) |
Nov 17, 2016 | 11.70 | 11.85 | 11.68 | 11.70 | 200,567 | +0.05(+0.43%) |
Nov 16, 2016 | 11.62 | 11.80 | 11.48 | 11.65 | 332,509 | -0.04(-0.34%) |
Nov 15, 2016 | 11.34 | 11.77 | 11.34 | 11.69 | 338,295 | +0.29(+2.54%) |
Nov 14, 2016 | 11.44 | 11.49 | 11.28 | 11.40 | 302,964 | +0.12(+1.06%) |
Nov 11, 2016 | 10.89 | 11.36 | 10.55 | 11.28 | 449,226 | +0.37(+3.39%) |
Nov 10, 2016 | 10.78 | 10.91 | 9.845 | 10.91 | 293,988 | +0.19(+1.77%) |
Nov 09, 2016 | 10.51 | 11.12 | 9.671 | 10.72 | 282,426 | -0.01(-0.09%) |
Nov 08, 2016 | 10.87 | 11.10 | 10.72 | 10.73 | 297,031 | -0.30(-2.72%) |
Nov 07, 2016 | 10.96 | 11.20 | 10.73 | 11.03 | 493,352 | +0.32(+2.99%) |
Nov 04, 2016 | 9.900 | 10.80 | 9.410 | 10.71 | 805,593 | +1.12(+11.68%) |
Nov 03, 2016 | 9.830 | 9.910 | 9.560 | 9.590 | 167,200 | -0.26(-2.64%) |
Nov 02, 2016 | 9.600 | 9.870 | 9.476 | 9.850 | 254,197 | +0.27(+2.82%) |
Nov 01, 2016 | 9.750 | 9.900 | 9.532 | 9.580 | 117,636 | -0.14(-1.44%) |
Oct 31, 2016 | 9.390 | 9.800 | 9.390 | 9.720 | 128,049 | +0.28(+2.97%) |
Oct 28, 2016 | 9.450 | 9.620 | 9.440 | 9.440 | 90,465 | -0.09(-0.94%) |
Oct 27, 2016 | 9.670 | 9.670 | 9.410 | 9.530 | 109,877 | -0.11(-1.14%) |
Oct 26, 2016 | 9.830 | 10.01 | 9.630 | 9.640 | 124,801 | -0.26(-2.63%) |
Oct 25, 2016 | 10.14 | 10.18 | 9.850 | 9.900 | 88,211 | -0.21(-2.08%) |
Oct 24, 2016 | 10.06 | 10.18 | 10.04 | 10.11 | 81,301 | +0.12(+1.20%) |
Oct 21, 2016 | 9.870 | 10.17 | 9.830 | 9.990 | 133,237 | +0.01(+0.10%) |
Oct 20, 2016 | 10.02 | 10.03 | 9.770 | 9.980 | 91,548 | -0.07(-0.70%) |
Oct 19, 2016 | 10.15 | 10.15 | 9.970 | 10.05 | 179,810 | -0.06(-0.59%) |
Oct 18, 2016 | 10.14 | 10.15 | 10.04 | 10.11 | 108,747 | +0.07(+0.70%) |
Oct 17, 2016 | 9.980 | 10.06 | 9.960 | 10.04 | 130,597 | +0.12(+1.21%) |
Oct 14, 2016 | 9.930 | 10.05 | 9.830 | 9.920 | 160,385 | -0.02(-0.20%) |
Oct 13, 2016 | 9.970 | 10.04 | 9.930 | 9.940 | 95,993 | -0.06(-0.60%) |
Oct 12, 2016 | 10.00 | 10.15 | 9.900 | 10.00 | 84,904 | +0.03(+0.30%) |
Oct 11, 2016 | 9.920 | 10.04 | 9.790 | 9.970 | 205,363 | +0.05(+0.50%) |
Oct 10, 2016 | 9.730 | 9.980 | 9.730 | 9.920 | 95,828 | +0.16(+1.64%) |
Oct 07, 2016 | 9.870 | 9.950 | 9.740 | 9.760 | 143,865 | -0.14(-1.41%) |
Oct 06, 2016 | 9.840 | 10.05 | 9.810 | 9.900 | 156,616 | +0.00(+0.00%) |
Oct 05, 2016 | 10.06 | 10.06 | 9.850 | 9.900 | 166,482 | -0.10(-1.00%) |
Oct 04, 2016 | 10.02 | 10.03 | 9.781 | 10.00 | 229,689 | +0.01(+0.10%) |
Oct 03, 2016 | 10.35 | 10.35 | 9.910 | 9.990 | 177,713 | -0.29(-2.82%) |
Sep 30, 2016 | 10.15 | 10.38 | 10.09 | 10.28 | 380,870 | +0.23(+2.29%) |
Sep 29, 2016 | 9.930 | 10.09 | 9.856 | 10.05 | 438,967 | +0.18(+1.82%) |
Sep 28, 2016 | 9.650 | 9.890 | 9.650 | 9.870 | 139,149 | +0.19(+1.96%) |
Sep 27, 2016 | 9.740 | 9.740 | 9.410 | 9.680 | 97,735 | +0.18(+1.89%) |
Sep 26, 2016 | 9.540 | 9.720 | 9.465 | 9.500 | 107,617 | -0.10(-1.04%) |
Sep 23, 2016 | 9.670 | 9.700 | 9.430 | 9.600 | 105,243 | -0.13(-1.34%) |
Sep 22, 2016 | 9.600 | 9.745 | 9.460 | 9.730 | 225,053 | +0.14(+1.46%) |
Sep 21, 2016 | 9.370 | 9.790 | 9.270 | 9.590 | 487,990 | +0.34(+3.68%) |
Sep 20, 2016 | 9.110 | 9.280 | 9.050 | 9.250 | 153,545 | +0.14(+1.54%) |
Sep 19, 2016 | 9.130 | 9.200 | 9.000 | 9.110 | 109,099 | -0.02(-0.22%) |
Sep 16, 2016 | 9.190 | 9.200 | 9.040 | 9.130 | 327,145 | -0.02(-0.22%) |
Sep 15, 2016 | 8.940 | 9.200 | 8.920 | 9.150 | 133,041 | +0.15(+1.67%) |
Sep 14, 2016 | 9.150 | 9.450 | 8.940 | 9.000 | 227,498 | +0.30(+3.45%) |
Sep 13, 2016 | 8.830 | 8.870 | 8.590 | 8.700 | 156,287 | -0.24(-2.68%) |
Sep 12, 2016 | 8.720 | 8.950 | 8.640 | 8.940 | 134,796 | +0.16(+1.82%) |
Sep 09, 2016 | 8.900 | 8.950 | 8.760 | 8.780 | 175,098 | -0.15(-1.68%) |
Sep 08, 2016 | 8.800 | 8.940 | 8.780 | 8.930 | 132,930 | +0.15(+1.71%) |
Sep 07, 2016 | 8.660 | 8.820 | 8.630 | 8.780 | 142,067 | +0.16(+1.86%) |
Sep 06, 2016 | 8.590 | 8.730 | 8.510 | 8.620 | 100,471 | +0.02(+0.23%) |
Sep 02, 2016 | 8.620 | 8.600 | 8.600 | 8.600 | 156,000 | +0.05(+0.58%) |
Sep 01, 2016 | 8.440 | 8.557 | 8.440 | 8.550 | 201,867 | +0.05(+0.59%) |
Aug 31, 2016 | 8.530 | 8.550 | 8.360 | 8.500 | 179,879 | -0.01(-0.12%) |
Aug 30, 2016 | 8.250 | 8.550 | 8.250 | 8.510 | 115,970 | +0.12(+1.43%) |
Aug 29, 2016 | 8.280 | 8.440 | 8.150 | 8.390 | 205,314 | +0.11(+1.33%) |
Aug 26, 2016 | 8.350 | 8.410 | 8.220 | 8.280 | 54,529 | -0.03(-0.36%) |
Aug 25, 2016 | 8.330 | 8.350 | 8.180 | 8.310 | 136,642 | -0.03(-0.36%) |
Aug 24, 2016 | 8.400 | 8.560 | 8.290 | 8.340 | 94,624 | -0.10(-1.18%) |
Aug 23, 2016 | 8.300 | 8.510 | 8.300 | 8.440 | 111,771 | +0.13(+1.56%) |
Aug 22, 2016 | 8.320 | 8.320 | 8.100 | 8.310 | 120,331 | +0.02(+0.24%) |
Aug 19, 2016 | 8.290 | 8.460 | 8.250 | 8.290 | 167,368 | -0.01(-0.12%) |
Aug 18, 2016 | 8.180 | 8.310 | 8.155 | 8.300 | 208,378 | +0.10(+1.22%) |
Aug 17, 2016 | 8.460 | 8.470 | 8.150 | 8.200 | 233,886 | -0.23(-2.73%) |
Aug 16, 2016 | 8.570 | 8.620 | 8.390 | 8.430 | 224,133 | -0.14(-1.63%) |
Aug 15, 2016 | 8.690 | 8.735 | 8.410 | 8.570 | 159,773 | -0.10(-1.15%) |
Aug 12, 2016 | 8.740 | 8.830 | 8.610 | 8.670 | 144,663 | -0.06(-0.69%) |
Aug 11, 2016 | 8.740 | 8.860 | 8.700 | 8.730 | 216,659 | -0.01(-0.11%) |
Aug 10, 2016 | 8.810 | 8.840 | 8.640 | 8.740 | 200,773 | -0.07(-0.79%) |
Aug 09, 2016 | 8.560 | 8.940 | 8.530 | 8.810 | 416,857 | +0.21(+2.44%) |
Aug 08, 2016 | 8.650 | 8.655 | 8.560 | 8.600 | 229,835 | -0.06(-0.69%) |
Aug 05, 2016 | 8.600 | 9.000 | 8.420 | 8.660 | 596,191 | -0.18(-2.04%) |
Aug 04, 2016 | 8.780 | 9.080 | 8.780 | 8.840 | 434,936 | +0.04(+0.45%) |
Aug 03, 2016 | 8.840 | 8.970 | 8.700 | 8.800 | 604,650 | -0.02(-0.23%) |
Aug 02, 2016 | 9.220 | 9.485 | 8.600 | 8.820 | 470,113 | -0.34(-3.71%) |
Aug 01, 2016 | 9.190 | 9.530 | 9.110 | 9.160 | 325,521 | +0.00(+0.00%) |
Jul 29, 2016 | 9.310 | 9.770 | 9.160 | 9.160 | 194,612 | -0.18(-1.93%) |
Jul 28, 2016 | 9.400 | 9.880 | 9.220 | 9.340 | 107,999 | -0.08(-0.85%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.400 | 9.420 | 130,212 | -0.22(-2.28%) |
Jul 26, 2016 | 9.490 | 9.680 | 9.460 | 9.640 | 223,875 | +0.13(+1.37%) |
Jul 25, 2016 | 9.470 | 9.590 | 9.350 | 9.510 | 220,263 | +0.01(+0.11%) |
Jul 22, 2016 | 9.650 | 9.660 | 9.460 | 9.500 | 224,149 | -0.15(-1.55%) |
Jul 21, 2016 | 9.450 | 9.670 | 9.290 | 9.650 | 437,423 | +0.15(+1.58%) |
Jul 20, 2016 | 9.400 | 9.580 | 9.300 | 9.500 | 456,653 | +0.12(+1.28%) |
Jul 19, 2016 | 9.040 | 9.420 | 8.420 | 9.380 | 890,301 | +0.36(+3.99%) |
Jul 18, 2016 | 8.450 | 9.070 | 8.440 | 9.020 | 797,226 | +0.50(+5.87%) |
Jul 15, 2016 | 8.720 | 8.735 | 8.460 | 8.520 | 357,699 | -0.17(-1.96%) |
Jul 14, 2016 | 8.780 | 8.900 | 8.650 | 8.690 | 131,076 | -0.08(-0.91%) |
Jul 13, 2016 | 8.880 | 8.950 | 8.740 | 8.770 | 261,842 | -0.12(-1.35%) |
Jul 12, 2016 | 8.970 | 9.045 | 8.870 | 8.890 | 324,498 | -0.05(-0.56%) |
Jul 11, 2016 | 8.560 | 8.940 | 8.480 | 8.940 | 199,086 | +0.06(+0.68%) |
Jul 08, 2016 | 8.850 | 8.790 | 8.800 | 8.880 | 125,919 | +0.09(+1.02%) |
Jul 07, 2016 | 8.850 | 8.950 | 8.760 | 8.790 | 113,706 | -0.11(-1.24%) |
Jul 05, 2016 | 8.870 | 8.980 | 8.830 | 8.900 | 95,376 | -0.04(-0.45%) |
Jul 01, 2016 | 8.880 | 8.940 | 8.940 | 8.940 | 147,300 | +0.02(+0.22%) |
Jun 30, 2016 | 8.890 | 9.020 | 8.860 | 8.920 | 298,892 | +0.03(+0.34%) |
Jun 29, 2016 | 8.790 | 8.950 | 8.700 | 8.890 | 216,794 | +0.16(+1.83%) |
Jun 28, 2016 | 8.450 | 8.830 | 8.450 | 8.730 | 181,382 | +0.33(+3.93%) |
Jun 27, 2016 | 8.520 | 8.750 | 8.310 | 8.400 | 175,211 | -0.22(-2.55%) |
Jun 24, 2016 | 8.420 | 8.760 | 8.350 | 8.620 | 434,856 | -0.15(-1.71%) |
Jun 23, 2016 | 8.740 | 8.810 | 8.620 | 8.770 | 220,604 | +0.02(+0.23%) |
Jun 22, 2016 | 8.780 | 8.800 | 8.660 | 8.750 | 109,588 | +0.01(+0.11%) |
Jun 21, 2016 | 8.800 | 8.830 | 8.650 | 8.740 | 125,030 | -0.03(-0.34%) |
Jun 20, 2016 | 8.940 | 8.990 | 8.770 | 8.770 | 188,267 | +0.01(+0.11%) |
Jun 17, 2016 | 8.790 | 8.880 | 8.740 | 8.760 | 359,669 | +0.00(+0.00%) |
Jun 16, 2016 | 8.470 | 8.770 | 8.400 | 8.760 | 270,139 | +0.27(+3.18%) |
Jun 15, 2016 | 8.240 | 8.610 | 8.100 | 8.490 | 156,091 | +0.29(+3.54%) |
Jun 14, 2016 | 8.150 | 8.260 | 8.050 | 8.200 | 155,296 | +0.05(+0.61%) |
Jun 13, 2016 | 8.170 | 8.210 | 8.010 | 8.150 | 121,891 | -0.07(-0.85%) |
Jun 10, 2016 | 8.370 | 8.510 | 8.090 | 8.220 | 179,173 | -0.31(-3.63%) |
Jun 09, 2016 | 8.410 | 8.560 | 8.340 | 8.530 | 180,276 | +0.07(+0.83%) |
Jun 08, 2016 | 8.250 | 8.460 | 8.080 | 8.460 | 209,703 | +0.21(+2.55%) |
Jun 07, 2016 | 8.090 | 8.280 | 8.050 | 8.250 | 237,965 | +0.16(+1.98%) |
Jun 06, 2016 | 7.570 | 8.120 | 7.570 | 8.090 | 369,393 | +0.51(+6.73%) |
Jun 03, 2016 | 7.610 | 7.726 | 7.490 | 7.580 | 117,286 | -0.02(-0.26%) |
Jun 02, 2016 | 7.480 | 7.600 | 7.400 | 7.600 | 91,271 | +0.09(+1.20%) |
Jun 01, 2016 | 7.310 | 7.520 | 7.295 | 7.510 | 333,444 | +0.11(+1.49%) |
May 31, 2016 | 7.350 | 7.410 | 7.280 | 7.400 | 172,389 | +0.08(+1.09%) |
May 27, 2016 | 7.240 | 7.320 | 7.320 | 7.320 | 84,900 | +0.10(+1.39%) |
May 26, 2016 | 7.190 | 7.350 | 7.130 | 7.220 | 178,898 | +0.03(+0.42%) |
May 25, 2016 | 7.320 | 7.490 | 7.120 | 7.190 | 122,622 | -0.11(-1.51%) |
May 24, 2016 | 7.130 | 7.320 | 7.090 | 7.300 | 289,690 | +0.20(+2.82%) |
May 23, 2016 | 6.910 | 7.170 | 6.890 | 7.100 | 123,571 | +0.18(+2.60%) |
May 20, 2016 | 6.790 | 6.990 | 6.790 | 6.920 | 328,702 | +0.16(+2.37%) |
May 19, 2016 | 6.750 | 6.880 | 6.700 | 6.760 | 397,388 | -0.02(-0.29%) |
May 18, 2016 | 6.620 | 6.840 | 6.590 | 6.780 | 356,002 | +0.13(+1.95%) |
May 17, 2016 | 6.780 | 6.930 | 6.560 | 6.650 | 384,983 | -0.15(-2.21%) |
May 16, 2016 | 6.980 | 7.000 | 6.790 | 6.800 | 247,292 | -0.16(-2.30%) |
May 13, 2016 | 7.220 | 7.575 | 6.950 | 6.960 | 195,041 | -0.30(-4.13%) |
May 12, 2016 | 7.020 | 7.330 | 6.820 | 7.260 | 288,294 | +0.25(+3.57%) |
May 11, 2016 | 7.090 | 7.220 | 6.990 | 7.010 | 158,825 | -0.07(-0.99%) |
May 10, 2016 | 7.110 | 7.300 | 7.050 | 7.080 | 125,917 | -0.03(-0.42%) |
May 09, 2016 | 7.130 | 7.220 | 6.850 | 7.110 | 192,886 | -0.02(-0.28%) |
May 06, 2016 | 7.530 | 7.820 | 7.020 | 7.130 | 515,919 | -0.42(-5.56%) |
May 05, 2016 | 7.710 | 7.710 | 7.470 | 7.550 | 158,908 | -0.15(-1.95%) |
May 04, 2016 | 7.630 | 7.750 | 7.540 | 7.700 | 228,106 | +0.06(+0.79%) |
May 03, 2016 | 7.670 | 7.760 | 7.460 | 7.640 | 210,656 | -0.08(-1.04%) |
May 02, 2016 | 7.700 | 7.770 | 7.630 | 7.720 | 168,576 | +0.03(+0.39%) |
Apr 29, 2016 | 7.750 | 7.870 | 7.620 | 7.690 | 199,312 | -0.09(-1.16%) |
Apr 28, 2016 | 7.760 | 7.820 | 7.730 | 7.780 | 209,582 | +0.05(+0.65%) |
Apr 27, 2016 | 7.890 | 7.890 | 7.560 | 7.730 | 175,620 | -0.10(-1.28%) |
Apr 26, 2016 | 7.830 | 7.920 | 7.770 | 7.830 | 269,719 | +0.05(+0.64%) |
Apr 25, 2016 | 7.610 | 7.855 | 7.610 | 7.780 | 133,099 | +0.13(+1.70%) |
Apr 22, 2016 | 7.700 | 7.780 | 7.505 | 7.650 | 96,734 | -0.02(-0.26%) |
Apr 21, 2016 | 7.650 | 7.750 | 7.525 | 7.670 | 146,917 | +0.00(+0.00%) |
Apr 20, 2016 | 7.600 | 7.740 | 7.455 | 7.670 | 165,983 | +0.10(+1.32%) |
Apr 19, 2016 | 7.680 | 7.710 | 7.490 | 7.570 | 148,845 | -0.11(-1.43%) |
Apr 18, 2016 | 7.670 | 7.740 | 7.530 | 7.680 | 136,520 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.750 | 7.540 | 7.640 | 126,292 | +0.00(+0.00%) |
Apr 14, 2016 | 7.870 | 7.870 | 7.590 | 7.640 | 134,304 | -0.21(-2.68%) |
Apr 13, 2016 | 7.640 | 7.870 | 7.460 | 7.850 | 174,768 | +0.25(+3.29%) |
Apr 12, 2016 | 7.690 | 7.770 | 7.455 | 7.600 | 76,075 | -0.07(-0.91%) |
Apr 11, 2016 | 7.600 | 7.780 | 7.480 | 7.670 | 83,079 | +0.03(+0.39%) |
Apr 08, 2016 | 7.515 | 7.800 | 7.500 | 7.640 | 162,252 | -0.09(-1.16%) |
Apr 07, 2016 | 7.660 | 7.780 | 7.590 | 7.730 | 131,895 | +0.03(+0.39%) |
Apr 06, 2016 | 7.640 | 7.820 | 7.510 | 7.700 | 227,413 | +0.09(+1.18%) |
Apr 05, 2016 | 7.790 | 7.860 | 7.580 | 7.610 | 205,313 | -0.23(-2.93%) |
Apr 04, 2016 | 7.750 | 7.890 | 7.720 | 7.840 | 280,104 | +0.11(+1.42%) |
Apr 01, 2016 | 7.620 | 7.860 | 7.560 | 7.730 | 183,831 | +0.01(+0.13%) |
Mar 31, 2016 | 7.690 | 7.780 | 7.200 | 7.720 | 202,528 | +0.02(+0.26%) |
Mar 30, 2016 | 7.660 | 7.830 | 7.590 | 7.700 | 173,095 | +0.13(+1.72%) |
Mar 29, 2016 | 7.310 | 7.600 | 7.290 | 7.570 | 305,851 | +0.25(+3.42%) |
Mar 28, 2016 | 7.450 | 7.480 | 7.275 | 7.320 | 202,159 | -0.09(-1.21%) |
Mar 24, 2016 | 7.350 | 7.410 | 7.410 | 7.410 | 286,700 | +0.16(+2.21%) |
Mar 23, 2016 | 7.300 | 7.380 | 7.225 | 7.250 | 193,667 | -0.06(-0.82%) |
Mar 22, 2016 | 7.140 | 7.450 | 7.060 | 7.310 | 153,740 | +0.11(+1.53%) |
Mar 21, 2016 | 7.250 | 7.310 | 7.070 | 7.200 | 134,208 | -0.10(-1.37%) |
Mar 18, 2016 | 7.260 | 7.390 | 7.230 | 7.300 | 266,310 | +0.07(+0.97%) |
Mar 17, 2016 | 7.060 | 7.300 | 7.050 | 7.230 | 256,509 | +0.09(+1.26%) |
Mar 16, 2016 | 6.970 | 7.220 | 6.905 | 7.140 | 191,541 | +0.22(+3.18%) |
Mar 15, 2016 | 7.000 | 7.000 | 6.780 | 6.920 | 122,884 | -0.13(-1.84%) |
Mar 14, 2016 | 6.840 | 7.160 | 6.840 | 7.050 | 172,115 | +0.16(+2.32%) |
Mar 11, 2016 | 6.810 | 7.170 | 6.760 | 6.890 | 137,226 | +0.14(+2.07%) |
Mar 10, 2016 | 7.130 | 7.130 | 6.720 | 6.750 | 235,921 | -0.36(-5.06%) |
Mar 09, 2016 | 7.120 | 7.190 | 7.000 | 7.110 | 198,938 | +0.01(+0.14%) |
Mar 08, 2016 | 7.320 | 7.440 | 7.100 | 7.100 | 220,802 | -0.29(-3.92%) |
Mar 07, 2016 | 7.120 | 7.700 | 7.120 | 7.390 | 270,314 | +0.15(+2.07%) |
Mar 04, 2016 | 7.340 | 7.450 | 7.160 | 7.240 | 407,228 | -0.08(-1.09%) |
Mar 03, 2016 | 7.150 | 7.410 | 7.030 | 7.320 | 301,609 | +0.17(+2.38%) |
Mar 02, 2016 | 7.090 | 7.260 | 7.050 | 7.150 | 274,060 | +0.08(+1.13%) |