Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.700 | 8.800 | 8.500 | 8.800 | 18,445 | +0.20(+2.33%) |
Jan 30, 2017 | 8.800 | 8.900 | 8.550 | 8.600 | 39,229 | -0.10(-1.15%) |
Jan 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 40,465 | +0.10(+1.16%) |
Jan 26, 2017 | 8.350 | 8.650 | 8.000 | 8.600 | 228,447 | +0.35(+4.24%) |
Jan 25, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 51,655 | +0.05(+0.61%) |
Jan 24, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 53,612 | -0.15(-1.80%) |
Jan 23, 2017 | 8.550 | 8.550 | 8.200 | 8.350 | 37,960 | +0.00(+0.00%) |
Jan 20, 2017 | 8.350 | 8.350 | 8.150 | 8.350 | 42,947 | +0.05(+0.60%) |
Jan 19, 2017 | 8.500 | 8.500 | 8.300 | 8.300 | 22,429 | -0.10(-1.19%) |
Jan 18, 2017 | 8.500 | 8.650 | 8.350 | 8.400 | 25,075 | -0.05(-0.59%) |
Jan 17, 2017 | 8.500 | 8.650 | 8.450 | 8.450 | 71,848 | -0.03(-0.29%) |
Jan 13, 2017 | 8.475 | 8.475 | 8.475 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 8.650 | 8.650 | 8.200 | 8.400 | 36,713 | -0.10(-1.18%) |
Jan 11, 2017 | 8.650 | 8.727 | 8.495 | 8.500 | 50,281 | -0.10(-1.16%) |
Jan 10, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 35,136 | -0.05(-0.58%) |
Jan 09, 2017 | 9.200 | 9.200 | 8.400 | 8.650 | 103,507 | -0.50(-5.46%) |
Jan 06, 2017 | 9.150 | 9.226 | 9.050 | 9.150 | 27,078 | +0.00(+0.00%) |
Jan 05, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 34,044 | +0.00(+0.00%) |
Jan 04, 2017 | 9.500 | 9.500 | 9.100 | 9.150 | 61,919 | -0.25(-2.66%) |
Jan 03, 2017 | 9.400 | 9.762 | 9.150 | 9.400 | 80,481 | +0.15(+1.62%) |
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.50(-5.13%) | |
Dec 29, 2016 | 9.450 | 9.750 | 9.250 | 9.750 | 53,226 | +0.45(+4.84%) |
Dec 28, 2016 | 9.750 | 9.750 | 9.100 | 9.300 | 58,268 | -0.40(-4.12%) |
Dec 27, 2016 | 9.950 | 10.15 | 9.471 | 9.700 | 98,595 | +0.00(+0.00%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.90(+10.23%) | |
Dec 22, 2016 | 9.000 | 9.000 | 8.750 | 8.800 | 97,744 | +0.05(+0.57%) |
Dec 21, 2016 | 8.850 | 8.900 | 8.600 | 8.750 | 71,646 | +0.00(+0.00%) |
Dec 20, 2016 | 8.850 | 8.850 | 8.550 | 8.750 | 69,847 | +0.15(+1.74%) |
Dec 19, 2016 | 8.150 | 8.850 | 8.150 | 8.600 | 47,226 | +0.60(+7.50%) |
Dec 16, 2016 | 8.100 | 8.300 | 8.000 | 8.000 | 25,702 | -0.10(-1.23%) |
Dec 15, 2016 | 7.950 | 8.250 | 7.800 | 8.100 | 12,313 | +0.15(+1.89%) |
Dec 14, 2016 | 8.100 | 8.150 | 7.869 | 7.950 | 15,497 | -0.05(-0.62%) |
Dec 13, 2016 | 8.000 | 8.200 | 7.850 | 8.000 | 47,350 | -0.05(-0.62%) |
Dec 12, 2016 | 7.900 | 8.250 | 7.900 | 8.050 | 78,853 | +0.15(+1.90%) |
Dec 09, 2016 | 8.250 | 8.300 | 7.900 | 7.900 | 63,835 | -0.05(-0.63%) |
Dec 08, 2016 | 7.700 | 8.700 | 7.400 | 7.950 | 101,053 | +0.35(+4.61%) |
Dec 07, 2016 | 7.950 | 8.150 | 7.600 | 7.600 | 98,770 | +0.05(+0.66%) |
Dec 06, 2016 | 7.100 | 7.800 | 7.050 | 7.550 | 144,183 | +0.55(+7.86%) |
Dec 05, 2016 | 7.000 | 7.100 | 6.955 | 7.000 | 96,482 | +0.02(+0.31%) |
Dec 02, 2016 | 7.000 | 7.100 | 6.900 | 6.979 | 40,849 | +0.08(+1.14%) |
Dec 01, 2016 | 6.900 | 7.051 | 6.900 | 6.900 | 26,655 | -0.10(-1.43%) |
Nov 30, 2016 | 7.000 | 7.100 | 6.950 | 7.000 | 18,934 | +0.05(+0.72%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.950 | 6.950 | 9,687 | +0.10(+1.46%) |
Nov 28, 2016 | 6.800 | 7.040 | 6.800 | 6.850 | 10,749 | -0.10(-1.44%) |
Nov 25, 2016 | 7.000 | 7.040 | 6.850 | 6.950 | 7,327 | -0.05(-0.71%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) | |
Nov 22, 2016 | 7.050 | 7.050 | 6.900 | 6.900 | 9,315 | -0.10(-1.43%) |
Nov 21, 2016 | 7.000 | 7.000 | 6.850 | 7.000 | 28,254 | +0.15(+2.19%) |
Nov 18, 2016 | 6.900 | 7.000 | 6.850 | 6.850 | 59,637 | -0.15(-2.14%) |
Nov 17, 2016 | 7.200 | 7.283 | 6.950 | 7.000 | 7,169 | -0.20(-2.78%) |
Nov 16, 2016 | 7.500 | 7.779 | 7.200 | 7.200 | 13,058 | -0.63(-8.03%) |
Nov 15, 2016 | 7.700 | 7.829 | 7.568 | 7.829 | 5,837 | +0.18(+2.33%) |
Nov 14, 2016 | 7.772 | 7.800 | 7.600 | 7.650 | 5,404 | +0.00(+0.00%) |
Nov 11, 2016 | 7.450 | 7.750 | 7.450 | 7.650 | 7,976 | +0.25(+3.38%) |
Nov 10, 2016 | 6.800 | 7.600 | 6.800 | 7.400 | 26,079 | +0.48(+6.96%) |
Nov 09, 2016 | 6.650 | 7.000 | 6.650 | 6.918 | 27,406 | +0.22(+3.26%) |
Nov 08, 2016 | 6.805 | 6.950 | 6.700 | 6.700 | 41,083 | -0.05(-0.74%) |
Nov 07, 2016 | 6.500 | 6.850 | 6.500 | 6.750 | 10,892 | +0.25(+3.85%) |
Nov 04, 2016 | 6.500 | 6.800 | 6.500 | 6.500 | 2,869 | +0.00(+0.00%) |
Nov 03, 2016 | 6.650 | 6.700 | 6.500 | 6.500 | 1,047 | -0.10(-1.52%) |
Nov 02, 2016 | 6.700 | 6.800 | 6.600 | 6.600 | 2,647 | -0.05(-0.75%) |
Nov 01, 2016 | 6.675 | 6.800 | 6.600 | 6.650 | 10,014 | -0.10(-1.48%) |
Oct 31, 2016 | 6.700 | 6.750 | 6.700 | 6.750 | 750 | +0.10(+1.50%) |
Oct 28, 2016 | 6.718 | 6.718 | 6.650 | 6.650 | 953 | -0.10(-1.48%) |
Oct 27, 2016 | 6.661 | 6.750 | 6.661 | 6.750 | 982 | +0.10(+1.50%) |
Oct 26, 2016 | 6.850 | 6.890 | 6.650 | 6.650 | 6,163 | -0.13(-1.99%) |
Oct 25, 2016 | 6.660 | 6.800 | 6.640 | 6.785 | 1,421 | -0.08(-1.24%) |
Oct 24, 2016 | 6.650 | 6.870 | 6.500 | 6.870 | 10,254 | +0.27(+4.09%) |
Oct 21, 2016 | 6.501 | 6.700 | 6.500 | 6.600 | 3,979 | +0.12(+1.85%) |
Oct 20, 2016 | 6.650 | 6.710 | 6.450 | 6.480 | 11,743 | -0.19(-2.85%) |
Oct 19, 2016 | 6.651 | 6.670 | 6.651 | 6.670 | 803 | +0.05(+0.76%) |
Oct 18, 2016 | 6.600 | 6.800 | 6.600 | 6.620 | 2,624 | -0.05(-0.81%) |
Oct 17, 2016 | 6.674 | 6.674 | 6.674 | 6.674 | 639 | -0.01(-0.09%) |
Oct 14, 2016 | 6.530 | 6.690 | 6.521 | 6.680 | 829 | -0.07(-1.04%) |
Oct 13, 2016 | 6.850 | 6.900 | 6.750 | 6.750 | 7,193 | -0.08(-1.17%) |
Oct 12, 2016 | 6.510 | 6.830 | 6.510 | 6.830 | 475 | +0.30(+4.59%) |
Oct 11, 2016 | 6.680 | 6.768 | 6.530 | 6.530 | 4,105 | -0.17(-2.54%) |
Oct 10, 2016 | 6.850 | 6.852 | 6.500 | 6.700 | 26,960 | -0.17(-2.47%) |
Oct 07, 2016 | 6.874 | 6.874 | 6.770 | 6.870 | 1,091 | +0.12(+1.78%) |
Oct 06, 2016 | 6.750 | 6.786 | 6.750 | 6.750 | 1,060 | -0.03(-0.44%) |
Oct 05, 2016 | 6.930 | 6.930 | 6.760 | 6.780 | 2,524 | -0.01(-0.15%) |
Oct 04, 2016 | 6.869 | 6.954 | 6.790 | 6.790 | 1,627 | -0.17(-2.50%) |
Oct 03, 2016 | 7.800 | 7.800 | 6.960 | 6.964 | 19,107 | +0.10(+1.52%) |
Sep 30, 2016 | 6.810 | 6.870 | 6.810 | 6.860 | 1,077 | -0.01(-0.15%) |
Sep 29, 2016 | 6.880 | 6.880 | 6.754 | 6.870 | 3,521 | +0.12(+1.78%) |
Sep 28, 2016 | 6.621 | 6.750 | 6.621 | 6.750 | 5,086 | +0.13(+1.96%) |
Sep 27, 2016 | 6.490 | 6.650 | 6.400 | 6.620 | 2,410 | +0.13(+2.00%) |
Sep 26, 2016 | 6.300 | 6.490 | 6.300 | 6.490 | 1,093 | -0.02(-0.25%) |
Sep 23, 2016 | 6.460 | 6.506 | 6.450 | 6.506 | 5,528 | -0.00(-0.06%) |
Sep 22, 2016 | 6.510 | 6.510 | 6.400 | 6.510 | 13,050 | +0.04(+0.62%) |
Sep 20, 2016 | 6.350 | 6.490 | 6.350 | 6.470 | 73 | +0.05(+0.78%) |
Sep 19, 2016 | 6.500 | 6.572 | 6.400 | 6.420 | 6,389 | +0.07(+1.10%) |
Sep 16, 2016 | 6.450 | 6.670 | 6.350 | 6.350 | 36,494 | -0.14(-2.16%) |
Sep 15, 2016 | 6.790 | 6.800 | 6.450 | 6.490 | 7,391 | -0.27(-3.99%) |
Sep 14, 2016 | 6.810 | 6.980 | 6.650 | 6.760 | 25,787 | -0.04(-0.59%) |
Sep 13, 2016 | 6.680 | 6.840 | 6.670 | 6.800 | 5,754 | +0.02(+0.29%) |
Sep 12, 2016 | 6.750 | 6.960 | 6.630 | 6.780 | 24,084 | -0.10(-1.45%) |
Sep 09, 2016 | 6.770 | 7.000 | 6.750 | 6.880 | 11,017 | +0.00(+0.00%) |
Sep 08, 2016 | 6.890 | 6.900 | 6.850 | 6.880 | 3,596 | -0.02(-0.29%) |
Sep 07, 2016 | 6.970 | 7.050 | 6.728 | 6.900 | 25,150 | +0.13(+1.92%) |
Sep 06, 2016 | 6.530 | 6.800 | 6.500 | 6.770 | 13,874 | +0.38(+5.95%) |
Sep 02, 2016 | 6.390 | 6.390 | 6.390 | 6.390 | 7,100 | -0.05(-0.78%) |
Sep 01, 2016 | 6.300 | 6.450 | 6.300 | 6.440 | 4,832 | +0.12(+1.90%) |
Aug 31, 2016 | 6.309 | 6.320 | 6.220 | 6.320 | 27,004 | +0.01(+0.16%) |
Aug 30, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 27,177 | -0.21(-3.22%) |
Aug 29, 2016 | 6.600 | 6.610 | 6.520 | 6.520 | 8,498 | -0.06(-0.91%) |
Aug 26, 2016 | 6.650 | 6.700 | 6.500 | 6.580 | 14,658 | +0.04(+0.61%) |
Aug 25, 2016 | 6.590 | 6.650 | 6.540 | 6.540 | 26,534 | -0.06(-0.91%) |
Aug 24, 2016 | 6.600 | 6.640 | 6.550 | 6.600 | 32,992 | +0.04(+0.61%) |
Aug 23, 2016 | 6.490 | 6.635 | 6.490 | 6.560 | 33,275 | +0.04(+0.61%) |
Aug 22, 2016 | 6.400 | 6.540 | 6.400 | 6.520 | 4,317 | +0.04(+0.62%) |
Aug 19, 2016 | 6.120 | 6.500 | 6.120 | 6.480 | 10,011 | -0.06(-0.86%) |
Aug 18, 2016 | 6.520 | 6.536 | 6.360 | 6.536 | 40,550 | -0.08(-1.27%) |
Aug 17, 2016 | 6.672 | 6.710 | 6.510 | 6.620 | 12,054 | -0.09(-1.37%) |
Aug 16, 2016 | 6.745 | 6.745 | 6.680 | 6.712 | 4,481 | +0.01(+0.18%) |
Aug 15, 2016 | 6.820 | 6.840 | 6.700 | 6.700 | 13,251 | -0.15(-2.19%) |
Aug 12, 2016 | 6.750 | 6.850 | 6.570 | 6.850 | 42,539 | +0.06(+0.96%) |
Aug 11, 2016 | 6.840 | 6.980 | 6.727 | 6.785 | 14,864 | -0.00(-0.07%) |
Aug 10, 2016 | 6.900 | 7.020 | 6.710 | 6.790 | 10,683 | -0.13(-1.88%) |
Aug 09, 2016 | 7.190 | 7.190 | 6.920 | 6.920 | 7,408 | -0.14(-1.98%) |
Aug 08, 2016 | 7.000 | 7.060 | 7.000 | 7.060 | 2,306 | +0.08(+1.13%) |
Aug 05, 2016 | 7.190 | 7.190 | 6.901 | 6.981 | 2,349 | +0.02(+0.31%) |
Aug 04, 2016 | 7.480 | 7.480 | 6.900 | 6.960 | 35,185 | +0.29(+4.35%) |
Aug 03, 2016 | 6.680 | 6.680 | 6.653 | 6.670 | 1,041 | +0.02(+0.30%) |
Aug 02, 2016 | 6.610 | 6.650 | 6.610 | 6.650 | 1,031 | +0.05(+0.76%) |
Jul 29, 2016 | 6.580 | 6.600 | 6.500 | 6.600 | 100 | -0.05(-0.75%) |
Jul 28, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.05(+0.76%) |
Jul 27, 2016 | 6.650 | 6.650 | 6.400 | 6.600 | 3,844 | +0.10(+1.54%) |
Jul 26, 2016 | 6.560 | 6.700 | 6.490 | 6.500 | 15,123 | -0.09(-1.37%) |
Jul 25, 2016 | 6.500 | 6.590 | 6.500 | 6.590 | 2,163 | +0.04(+0.61%) |
Jul 22, 2016 | 6.585 | 6.585 | 6.550 | 6.550 | 7,182 | -0.07(-1.06%) |
Jul 21, 2016 | 6.420 | 6.620 | 6.420 | 6.620 | 2,116 | +0.02(+0.30%) |
Jul 20, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 136 | -0.05(-0.75%) |
Jul 19, 2016 | 6.710 | 6.770 | 6.570 | 6.650 | 3,135 | +0.09(+1.37%) |
Jul 18, 2016 | 6.560 | 6.620 | 6.550 | 6.560 | 644 | -0.09(-1.35%) |
Jul 15, 2016 | 6.750 | 6.750 | 6.650 | 6.650 | 1,823 | +0.11(+1.68%) |
Jul 14, 2016 | 6.725 | 6.760 | 6.540 | 6.540 | 2,584 | -0.09(-1.36%) |
Jul 13, 2016 | 6.900 | 6.900 | 6.620 | 6.630 | 2,346 | -0.24(-3.49%) |
Jul 12, 2016 | 7.154 | 7.154 | 6.870 | 6.870 | 3,558 | -0.18(-2.55%) |
Jul 11, 2016 | 7.000 | 7.160 | 7.000 | 7.050 | 8,736 | +0.05(+0.71%) |
Jul 08, 2016 | 6.800 | 7.170 | 6.800 | 7.000 | 12,154 | +0.20(+2.94%) |
Jul 07, 2016 | 7.150 | 7.200 | 6.800 | 6.800 | 2,863 | -0.49(-6.72%) |
Jul 06, 2016 | 6.680 | 7.290 | 6.570 | 7.290 | 66,407 | +0.59(+8.81%) |
Jul 05, 2016 | 6.450 | 6.760 | 6.430 | 6.700 | 4,082 | +0.25(+3.88%) |
Jul 01, 2016 | 6.170 | 6.450 | 6.450 | 6.450 | 24,600 | +0.30(+4.88%) |
Jun 30, 2016 | 6.190 | 6.340 | 6.120 | 6.150 | 4,855 | -0.03(-0.49%) |
Jun 29, 2016 | 6.134 | 6.250 | 6.086 | 6.180 | 10,046 | -0.01(-0.16%) |
Jun 28, 2016 | 6.080 | 6.250 | 6.050 | 6.190 | 11,823 | +0.14(+2.31%) |
Jun 27, 2016 | 5.858 | 6.050 | 5.770 | 6.050 | 12,128 | +0.20(+3.42%) |
Jun 24, 2016 | 5.980 | 5.990 | 5.800 | 5.850 | 9,165 | -0.25(-4.10%) |
Jun 23, 2016 | 6.200 | 6.200 | 6.100 | 6.100 | 3,393 | -0.15(-2.40%) |
Jun 22, 2016 | 6.220 | 6.250 | 6.150 | 6.250 | 6,747 | +0.03(+0.48%) |
Jun 21, 2016 | 6.150 | 6.249 | 6.150 | 6.220 | 11,400 | -0.08(-1.27%) |
Jun 20, 2016 | 6.181 | 6.400 | 6.150 | 6.300 | 10,306 | +0.10(+1.61%) |
Jun 17, 2016 | 6.300 | 6.300 | 6.150 | 6.200 | 2,181 | -0.13(-2.05%) |
Jun 16, 2016 | 6.160 | 6.330 | 6.150 | 6.330 | 661 | -0.06(-0.94%) |
Jun 15, 2016 | 6.200 | 6.390 | 6.150 | 6.390 | 4,225 | +0.07(+1.11%) |
Jun 14, 2016 | 6.360 | 6.360 | 6.100 | 6.320 | 16,181 | -0.01(-0.16%) |
Jun 13, 2016 | 6.439 | 6.439 | 6.150 | 6.330 | 5,798 | +0.02(+0.32%) |
Jun 10, 2016 | 6.150 | 6.390 | 6.150 | 6.310 | 11,166 | +0.06(+0.96%) |
Jun 09, 2016 | 6.250 | 6.380 | 6.150 | 6.250 | 42,726 | -0.25(-3.85%) |
Jun 08, 2016 | 6.030 | 6.620 | 6.030 | 6.500 | 65,130 | +0.44(+7.26%) |
Jun 07, 2016 | 6.196 | 6.196 | 6.040 | 6.060 | 48,536 | -0.09(-1.46%) |
Jun 06, 2016 | 6.191 | 6.280 | 6.150 | 6.150 | 4,088 | -0.04(-0.65%) |
Jun 03, 2016 | 6.240 | 6.320 | 6.190 | 6.190 | 1,228 | +0.00(+0.00%) |
Jun 02, 2016 | 6.190 | 6.330 | 6.190 | 6.190 | 3,262 | -0.03(-0.48%) |
Jun 01, 2016 | 6.200 | 6.310 | 6.190 | 6.220 | 1,826 | +0.02(+0.32%) |
May 31, 2016 | 6.330 | 6.400 | 6.150 | 6.200 | 8,531 | -0.35(-5.34%) |
May 27, 2016 | 6.420 | 6.550 | 6.550 | 6.550 | 59,900 | +0.00(+0.00%) |
May 26, 2016 | 6.790 | 6.820 | 6.400 | 6.550 | 3,269 | -0.09(-1.36%) |
May 25, 2016 | 6.480 | 6.850 | 6.350 | 6.640 | 34,577 | +0.33(+5.23%) |
May 24, 2016 | 6.730 | 6.730 | 6.300 | 6.310 | 57,067 | -0.49(-7.21%) |
May 23, 2016 | 6.090 | 6.800 | 5.845 | 6.800 | 44,090 | +1.11(+19.51%) |
May 20, 2016 | 5.740 | 6.230 | 5.690 | 5.690 | 11,690 | +0.07(+1.25%) |
May 19, 2016 | 5.750 | 5.830 | 5.500 | 5.620 | 10,190 | -0.13(-2.26%) |
May 18, 2016 | 5.665 | 5.750 | 5.665 | 5.750 | 2,857 | +0.02(+0.35%) |
May 17, 2016 | 5.700 | 5.750 | 5.423 | 5.730 | 41,867 | +0.03(+0.53%) |
May 16, 2016 | 5.600 | 5.820 | 5.500 | 5.700 | 4,600 | +0.04(+0.71%) |
May 13, 2016 | 5.520 | 5.660 | 5.420 | 5.660 | 8,950 | +0.11(+1.98%) |
May 12, 2016 | 5.490 | 5.560 | 5.400 | 5.550 | 9,073 | +0.05(+0.91%) |
May 11, 2016 | 5.510 | 5.593 | 5.460 | 5.500 | 14,567 | -0.00(-0.00%) |
May 10, 2016 | 4.500 | 5.602 | 4.350 | 5.500 | 81,260 | -1.15(-17.29%) |
May 09, 2016 | 6.450 | 6.650 | 6.450 | 6.650 | 12,189 | +0.07(+1.06%) |
May 06, 2016 | 6.560 | 6.630 | 6.520 | 6.580 | 8,988 | +0.05(+0.77%) |
May 05, 2016 | 6.640 | 6.640 | 6.430 | 6.530 | 18,306 | -0.05(-0.76%) |
May 04, 2016 | 6.710 | 6.770 | 6.580 | 6.580 | 15,071 | -0.16(-2.37%) |
May 03, 2016 | 6.660 | 6.780 | 6.660 | 6.740 | 11,885 | +0.09(+1.35%) |
May 02, 2016 | 6.870 | 6.900 | 6.650 | 6.650 | 154,571 | -0.25(-3.62%) |
Apr 29, 2016 | 6.810 | 6.954 | 6.630 | 6.900 | 25,293 | +0.09(+1.32%) |
Apr 28, 2016 | 6.700 | 6.940 | 6.700 | 6.810 | 29,902 | +0.01(+0.15%) |
Apr 27, 2016 | 6.950 | 7.030 | 6.610 | 6.800 | 24,084 | -0.17(-2.44%) |
Apr 26, 2016 | 6.610 | 7.000 | 6.610 | 6.970 | 30,248 | +0.22(+3.26%) |
Apr 25, 2016 | 7.010 | 7.220 | 6.556 | 6.750 | 63,236 | -0.15(-2.17%) |
Apr 22, 2016 | 7.070 | 7.270 | 6.850 | 6.900 | 54,447 | -0.26(-3.63%) |
Apr 21, 2016 | 7.340 | 7.350 | 7.050 | 7.160 | 8,870 | -0.12(-1.65%) |
Apr 20, 2016 | 7.000 | 7.400 | 7.000 | 7.280 | 44,626 | +0.28(+4.00%) |
Apr 19, 2016 | 7.010 | 7.140 | 6.970 | 7.000 | 32,823 | +0.05(+0.72%) |
Apr 18, 2016 | 6.950 | 7.030 | 6.950 | 6.950 | 7,562 | +0.02(+0.29%) |
Apr 15, 2016 | 7.130 | 7.160 | 6.930 | 6.930 | 4,574 | -0.23(-3.21%) |
Apr 14, 2016 | 7.150 | 7.160 | 6.910 | 7.160 | 1,626 | +0.01(+0.14%) |
Apr 13, 2016 | 7.000 | 7.190 | 7.000 | 7.150 | 3,130 | +0.24(+3.47%) |
Apr 12, 2016 | 6.910 | 7.200 | 6.900 | 6.910 | 10,125 | -0.13(-1.85%) |
Apr 11, 2016 | 7.100 | 7.293 | 6.860 | 7.040 | 15,394 | -0.12(-1.68%) |
Apr 08, 2016 | 7.370 | 7.400 | 6.840 | 7.160 | 28,710 | -0.10(-1.38%) |
Apr 07, 2016 | 7.570 | 7.630 | 7.160 | 7.260 | 40,403 | -0.27(-3.59%) |
Apr 06, 2016 | 7.430 | 7.690 | 7.300 | 7.530 | 17,721 | +0.16(+2.17%) |
Apr 05, 2016 | 7.850 | 7.960 | 7.340 | 7.370 | 31,868 | -0.63(-7.87%) |
Apr 04, 2016 | 7.460 | 8.190 | 7.410 | 8.000 | 102,305 | +0.34(+4.44%) |
Apr 01, 2016 | 7.410 | 7.882 | 7.180 | 7.660 | 73,818 | +0.33(+4.50%) |
Mar 31, 2016 | 7.690 | 7.990 | 7.320 | 7.330 | 46,642 | -0.13(-1.74%) |
Mar 30, 2016 | 7.250 | 7.500 | 7.220 | 7.460 | 35,318 | +0.31(+4.34%) |
Mar 29, 2016 | 6.810 | 7.270 | 6.310 | 7.150 | 66,201 | +0.22(+3.17%) |
Mar 28, 2016 | 6.400 | 7.410 | 6.400 | 6.930 | 155,566 | -0.32(-4.41%) |
Mar 24, 2016 | 7.000 | 7.250 | 7.250 | 7.250 | 19,900 | +0.17(+2.40%) |
Mar 23, 2016 | 7.410 | 7.490 | 6.950 | 7.080 | 39,690 | -0.17(-2.34%) |
Mar 22, 2016 | 7.410 | 7.540 | 7.250 | 7.250 | 27,390 | -0.16(-2.16%) |
Mar 21, 2016 | 7.630 | 7.630 | 7.225 | 7.410 | 49,814 | -0.25(-3.26%) |
Mar 18, 2016 | 7.804 | 7.804 | 7.660 | 7.660 | 27,263 | -0.18(-2.30%) |
Mar 17, 2016 | 7.960 | 7.960 | 7.720 | 7.840 | 10,081 | +0.02(+0.26%) |
Mar 16, 2016 | 8.027 | 8.027 | 7.800 | 7.820 | 23,575 | -0.33(-4.05%) |
Mar 15, 2016 | 8.300 | 8.300 | 8.080 | 8.150 | 9,621 | +0.22(+2.77%) |
Mar 14, 2016 | 8.300 | 8.700 | 7.900 | 7.930 | 53,499 | -0.24(-2.96%) |
Mar 11, 2016 | 8.080 | 8.360 | 8.060 | 8.171 | 28,446 | +0.16(+2.02%) |
Mar 10, 2016 | 7.990 | 8.060 | 7.950 | 8.010 | 2,225 | +0.09(+1.14%) |
Mar 09, 2016 | 8.000 | 8.060 | 7.900 | 7.920 | 28,498 | -0.11(-1.37%) |
Mar 08, 2016 | 8.256 | 8.450 | 8.010 | 8.030 | 19,068 | -0.33(-3.95%) |
Mar 07, 2016 | 8.399 | 8.630 | 8.280 | 8.360 | 9,735 | +0.14(+1.70%) |
Mar 04, 2016 | 8.242 | 8.367 | 8.242 | 8.220 | 6,898 | +0.17(+2.11%) |
Mar 03, 2016 | 7.160 | 8.980 | 7.060 | 8.050 | 35,926 | -1.15(-12.50%) |
Mar 02, 2016 | 9.010 | 9.270 | 9.010 | 9.200 | 30,849 | +0.28(+3.14%) |
Mar 01, 2016 | 8.971 | 9.050 | 8.893 | 8.920 | 29,943 | +0.07(+0.79%) |
Feb 29, 2016 | 8.872 | 8.950 | 8.820 | 8.850 | 10,733 | +0.08(+0.91%) |
Feb 26, 2016 | 8.818 | 9.000 | 8.770 | 8.770 | 5,790 | +0.11(+1.27%) |
Feb 25, 2016 | 8.600 | 9.010 | 8.600 | 8.660 | 2,754 | +0.04(+0.46%) |
Feb 24, 2016 | 8.550 | 8.745 | 8.534 | 8.620 | 16,577 | +0.10(+1.17%) |
Feb 23, 2016 | 8.450 | 8.530 | 8.450 | 8.520 | 13,116 | +0.12(+1.43%) |
Feb 22, 2016 | 8.350 | 8.450 | 8.350 | 8.400 | 6,485 | +0.20(+2.44%) |
Feb 19, 2016 | 8.320 | 8.460 | 8.200 | 8.200 | 11,118 | -0.05(-0.64%) |
Feb 18, 2016 | 8.539 | 8.539 | 8.253 | 8.253 | 5,195 | -0.05(-0.57%) |
Feb 17, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 2,374 | +0.10(+1.22%) |
Feb 16, 2016 | 8.390 | 8.390 | 8.200 | 8.200 | 854 | -0.10(-1.20%) |
Feb 12, 2016 | 8.310 | 8.300 | 8.300 | 8.300 | 2,300 | +0.17(+2.09%) |
Feb 11, 2016 | 8.050 | 8.230 | 8.050 | 8.130 | 2,515 | -0.21(-2.54%) |
Feb 10, 2016 | 8.230 | 8.345 | 8.180 | 8.342 | 3,954 | +0.16(+1.98%) |
Feb 09, 2016 | 8.220 | 8.240 | 8.130 | 8.180 | 24,512 | -0.07(-0.85%) |
Feb 08, 2016 | 8.630 | 8.630 | 8.180 | 8.250 | 13,815 | -0.43(-4.95%) |
Feb 05, 2016 | 8.661 | 8.730 | 8.600 | 8.680 | 7,426 | +0.00(+0.00%) |
Feb 04, 2016 | 8.830 | 8.830 | 8.650 | 8.680 | 4,236 | -0.07(-0.80%) |
Feb 03, 2016 | 8.860 | 8.860 | 8.690 | 8.750 | 4,700 | -0.05(-0.57%) |
Feb 02, 2016 | 8.610 | 8.860 | 8.600 | 8.800 | 2,840 | -0.06(-0.68%) |