Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.099 | 6.131 | 6.091 | 6.115 | 923,370 | +0.06(+0.91%) |
Jan 30, 2017 | 6.036 | 6.067 | 6.012 | 6.060 | 630,220 | +0.06(+0.92%) |
Jan 27, 2017 | 6.131 | 6.139 | 5.973 | 6.004 | 629,458 | -0.15(-2.44%) |
Jan 26, 2017 | 6.146 | 6.162 | 6.131 | 6.154 | 654,668 | +0.08(+1.30%) |
Jan 25, 2017 | 6.004 | 6.075 | 6.004 | 6.075 | 715,983 | +0.05(+0.79%) |
Jan 24, 2017 | 5.965 | 6.060 | 5.957 | 6.028 | 1,177,823 | +0.19(+3.25%) |
Jan 23, 2017 | 5.830 | 5.854 | 5.791 | 5.838 | 1,523,860 | +0.13(+2.21%) |
Jan 20, 2017 | 5.696 | 5.751 | 5.672 | 5.712 | 1,339,490 | +0.00(+0.00%) |
Jan 19, 2017 | 5.696 | 5.751 | 5.680 | 5.712 | 1,749,483 | +0.08(+1.40%) |
Jan 18, 2017 | 5.680 | 5.696 | 5.562 | 5.633 | 4,361,822 | -2.26(-28.63%) |
Jan 17, 2017 | 7.861 | 7.900 | 7.853 | 7.892 | 359,913 | +0.05(+0.60%) |
Jan 13, 2017 | 7.845 | 7.845 | 7.845 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 7.877 | 7.892 | 7.825 | 7.853 | 382,522 | -0.02(-0.20%) |
Jan 11, 2017 | 7.805 | 7.888 | 7.790 | 7.869 | 289,763 | +0.02(+0.30%) |
Jan 10, 2017 | 7.853 | 7.885 | 7.829 | 7.845 | 289,652 | -0.01(-0.10%) |
Jan 09, 2017 | 7.853 | 7.892 | 7.845 | 7.853 | 391,396 | -0.06(-0.80%) |
Jan 06, 2017 | 7.892 | 7.932 | 7.881 | 7.916 | 452,584 | -0.06(-0.69%) |
Jan 05, 2017 | 7.877 | 8.003 | 7.861 | 7.971 | 686,462 | +0.13(+1.61%) |
Jan 04, 2017 | 7.782 | 7.853 | 7.782 | 7.845 | 823,056 | -0.05(-0.60%) |
Jan 03, 2017 | 7.908 | 7.912 | 7.869 | 7.892 | 497,714 | +0.00(+0.00%) |
Dec 30, 2016 | 7.892 | 7.892 | 7.892 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 7.885 | 7.904 | 7.861 | 7.885 | 391,063 | +0.08(+1.01%) |
Dec 28, 2016 | 7.853 | 7.877 | 7.805 | 7.805 | 386,072 | -0.11(-1.40%) |
Dec 27, 2016 | 7.916 | 7.956 | 7.900 | 7.916 | 212,345 | +0.02(+0.30%) |
Dec 23, 2016 | 7.892 | 7.892 | 7.892 | 0 | -0.03(-0.40%) | |
Dec 22, 2016 | 7.956 | 7.971 | 7.916 | 7.924 | 502,983 | -0.09(-1.18%) |
Dec 21, 2016 | 8.074 | 8.082 | 8.011 | 8.019 | 484,236 | -0.04(-0.49%) |
Dec 20, 2016 | 7.987 | 8.074 | 7.971 | 8.058 | 709,958 | +0.02(+0.20%) |
Dec 19, 2016 | 8.027 | 8.074 | 8.011 | 8.043 | 604,482 | -0.02(-0.20%) |
Dec 16, 2016 | 8.035 | 8.090 | 8.011 | 8.058 | 1,694,729 | +0.08(+0.99%) |
Dec 15, 2016 | 7.995 | 8.042 | 7.963 | 7.979 | 679,432 | -0.02(-0.30%) |
Dec 14, 2016 | 8.066 | 8.145 | 7.995 | 8.003 | 637,540 | -0.01(-0.10%) |
Dec 13, 2016 | 8.035 | 8.066 | 8.003 | 8.011 | 665,138 | +0.09(+1.10%) |
Dec 12, 2016 | 7.948 | 7.971 | 7.885 | 7.924 | 669,179 | -0.06(-0.69%) |
Dec 09, 2016 | 7.798 | 7.983 | 7.790 | 7.979 | 690,277 | +0.23(+2.96%) |
Dec 08, 2016 | 7.766 | 7.774 | 7.687 | 7.750 | 669,783 | -0.09(-1.11%) |
Dec 07, 2016 | 7.766 | 7.853 | 7.742 | 7.837 | 549,352 | -0.09(-1.20%) |
Dec 06, 2016 | 7.892 | 7.956 | 7.873 | 7.932 | 374,579 | +0.07(+0.90%) |
Dec 05, 2016 | 7.892 | 7.916 | 7.837 | 7.861 | 409,376 | +0.00(+0.00%) |
Dec 02, 2016 | 7.726 | 7.885 | 7.726 | 7.861 | 842,193 | +0.13(+1.74%) |
Dec 01, 2016 | 7.782 | 7.805 | 7.703 | 7.726 | 525,872 | -0.07(-0.91%) |
Nov 30, 2016 | 7.805 | 7.845 | 7.766 | 7.798 | 615,516 | +0.15(+1.96%) |
Nov 29, 2016 | 7.608 | 7.671 | 7.608 | 7.647 | 284,481 | +0.08(+1.04%) |
Nov 28, 2016 | 7.655 | 7.655 | 7.561 | 7.568 | 431,541 | -0.14(-1.84%) |
Nov 25, 2016 | 7.679 | 7.754 | 7.671 | 7.711 | 220,723 | +0.12(+1.56%) |
Nov 23, 2016 | 7.592 | 7.592 | 7.592 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.608 | 7.624 | 7.568 | 7.624 | 643,430 | -0.10(-1.33%) |
Nov 21, 2016 | 7.671 | 7.726 | 7.655 | 7.726 | 557,480 | +0.29(+3.93%) |
Nov 18, 2016 | 7.450 | 7.465 | 7.414 | 7.434 | 390,762 | -0.03(-0.42%) |
Nov 17, 2016 | 7.474 | 7.497 | 7.442 | 7.466 | 395,006 | +0.01(+0.11%) |
Nov 16, 2016 | 7.426 | 7.489 | 7.422 | 7.458 | 442,061 | -0.02(-0.32%) |
Nov 15, 2016 | 7.450 | 7.489 | 7.410 | 7.482 | 593,428 | +0.07(+0.96%) |
Nov 14, 2016 | 7.252 | 7.426 | 7.245 | 7.410 | 633,063 | +0.05(+0.64%) |
Nov 11, 2016 | 7.371 | 7.418 | 7.339 | 7.363 | 451,084 | -0.06(-0.75%) |
Nov 10, 2016 | 7.458 | 7.493 | 7.371 | 7.418 | 609,432 | +0.07(+0.97%) |
Nov 09, 2016 | 7.213 | 7.359 | 7.213 | 7.347 | 481,117 | +0.06(+0.76%) |
Nov 08, 2016 | 7.197 | 7.316 | 7.193 | 7.292 | 677,425 | +0.13(+1.88%) |
Nov 07, 2016 | 7.150 | 7.173 | 7.130 | 7.158 | 503,712 | +0.06(+0.78%) |
Nov 04, 2016 | 7.150 | 7.205 | 7.102 | 7.102 | 694,240 | -0.04(-0.55%) |
Nov 03, 2016 | 7.245 | 7.252 | 7.102 | 7.142 | 1,208,656 | -0.12(-1.63%) |
Nov 02, 2016 | 7.316 | 7.331 | 7.252 | 7.260 | 423,949 | +0.05(+0.66%) |
Nov 01, 2016 | 7.237 | 7.245 | 7.181 | 7.213 | 524,125 | -0.08(-1.08%) |
Oct 31, 2016 | 7.276 | 7.300 | 7.221 | 7.292 | 500,057 | -0.02(-0.22%) |
Oct 28, 2016 | 7.308 | 7.347 | 7.292 | 7.308 | 715,456 | +0.17(+2.44%) |
Oct 27, 2016 | 7.166 | 7.173 | 7.118 | 7.134 | 761,456 | -0.05(-0.66%) |
Oct 26, 2016 | 7.189 | 7.249 | 7.118 | 7.181 | 1,921,478 | +0.02(+0.33%) |
Oct 25, 2016 | 7.292 | 7.292 | 7.150 | 7.158 | 1,770,409 | -0.21(-2.89%) |
Oct 24, 2016 | 7.387 | 7.403 | 7.308 | 7.371 | 716,002 | -0.13(-1.69%) |
Oct 21, 2016 | 7.482 | 7.521 | 7.442 | 7.497 | 392,523 | +0.08(+1.06%) |
Oct 20, 2016 | 7.355 | 7.450 | 7.355 | 7.418 | 349,617 | +0.05(+0.64%) |
Oct 19, 2016 | 7.331 | 7.410 | 7.300 | 7.371 | 347,281 | +0.13(+1.74%) |
Oct 18, 2016 | 7.260 | 7.268 | 7.158 | 7.245 | 677,464 | -0.08(-1.08%) |
Oct 17, 2016 | 7.395 | 7.395 | 7.205 | 7.324 | 1,019,194 | -0.66(-8.22%) |
Oct 14, 2016 | 8.043 | 8.066 | 7.979 | 7.979 | 469,872 | +0.12(+1.51%) |
Oct 13, 2016 | 7.679 | 7.885 | 7.663 | 7.861 | 444,847 | +0.07(+0.91%) |
Oct 12, 2016 | 7.805 | 7.845 | 7.766 | 7.790 | 402,250 | -0.02(-0.30%) |
Oct 11, 2016 | 7.924 | 7.948 | 7.798 | 7.813 | 551,360 | -0.10(-1.30%) |
Oct 10, 2016 | 7.924 | 7.979 | 7.908 | 7.916 | 325,542 | -0.01(-0.10%) |
Oct 07, 2016 | 7.963 | 7.979 | 7.865 | 7.924 | 483,738 | -0.02(-0.20%) |
Oct 06, 2016 | 7.987 | 8.011 | 7.924 | 7.940 | 400,017 | -0.08(-0.99%) |
Oct 05, 2016 | 8.027 | 8.066 | 8.003 | 8.019 | 450,893 | -0.01(-0.10%) |
Oct 04, 2016 | 8.098 | 8.193 | 8.019 | 8.027 | 953,341 | +0.24(+3.04%) |
Oct 03, 2016 | 7.742 | 7.813 | 7.703 | 7.790 | 805,049 | +0.06(+0.71%) |
Sep 30, 2016 | 7.821 | 7.821 | 7.726 | 7.734 | 701,298 | +0.09(+1.24%) |
Sep 29, 2016 | 7.782 | 7.790 | 7.632 | 7.640 | 695,075 | -0.17(-2.22%) |
Sep 28, 2016 | 7.750 | 7.829 | 7.719 | 7.813 | 640,153 | +0.06(+0.82%) |
Sep 27, 2016 | 7.568 | 7.774 | 7.553 | 7.750 | 865,497 | +0.28(+3.70%) |
Sep 26, 2016 | 7.489 | 7.513 | 7.418 | 7.474 | 1,058,199 | -0.31(-3.96%) |
Sep 23, 2016 | 7.742 | 7.817 | 7.726 | 7.782 | 1,098,788 | -0.28(-3.43%) |
Sep 22, 2016 | 8.027 | 8.082 | 8.011 | 8.058 | 1,195,905 | -0.03(-0.39%) |
Sep 21, 2016 | 8.035 | 8.090 | 7.979 | 8.090 | 626,390 | +0.02(+0.20%) |
Sep 20, 2016 | 8.145 | 8.153 | 8.066 | 8.074 | 500,108 | -0.12(-1.45%) |
Sep 19, 2016 | 8.193 | 8.256 | 8.177 | 8.193 | 448,140 | +0.13(+1.67%) |
Sep 16, 2016 | 8.114 | 8.122 | 8.027 | 8.058 | 856,289 | -0.09(-1.16%) |
Sep 15, 2016 | 8.090 | 8.169 | 8.066 | 8.153 | 513,222 | +0.02(+0.19%) |
Sep 14, 2016 | 8.106 | 8.189 | 8.082 | 8.137 | 442,154 | +0.02(+0.29%) |
Sep 13, 2016 | 8.185 | 8.216 | 8.090 | 8.114 | 478,474 | -0.11(-1.34%) |
Sep 12, 2016 | 8.145 | 8.240 | 8.082 | 8.224 | 659,513 | +0.02(+0.29%) |
Sep 09, 2016 | 8.295 | 8.319 | 8.193 | 8.201 | 644,504 | -0.16(-1.89%) |
Sep 08, 2016 | 8.406 | 8.445 | 8.335 | 8.359 | 1,164,010 | -0.72(-7.92%) |
Sep 07, 2016 | 9.172 | 9.200 | 9.047 | 9.077 | 404,170 | -0.10(-1.12%) |
Sep 06, 2016 | 9.188 | 9.228 | 9.149 | 9.180 | 337,473 | -0.04(-0.43%) |
Sep 02, 2016 | 9.164 | 9.220 | 9.220 | 9.220 | 566,687 | +0.21(+2.37%) |
Sep 01, 2016 | 9.038 | 9.054 | 8.951 | 9.006 | 367,901 | +0.03(+0.35%) |
Aug 31, 2016 | 8.935 | 8.998 | 8.915 | 8.975 | 362,315 | +0.06(+0.71%) |
Aug 30, 2016 | 8.904 | 8.951 | 8.889 | 8.912 | 438,927 | +0.02(+0.27%) |
Aug 29, 2016 | 8.880 | 8.896 | 8.872 | 8.888 | 229,933 | -0.02(-0.27%) |
Aug 26, 2016 | 9.014 | 9.109 | 8.864 | 8.912 | 461,296 | -0.02(-0.18%) |
Aug 25, 2016 | 8.927 | 8.983 | 8.912 | 8.927 | 261,895 | -0.05(-0.53%) |
Aug 24, 2016 | 9.038 | 9.085 | 8.959 | 8.975 | 244,502 | -0.06(-0.70%) |
Aug 23, 2016 | 9.077 | 9.109 | 9.026 | 9.038 | 428,211 | +0.02(+0.18%) |
Aug 22, 2016 | 9.006 | 9.054 | 8.983 | 9.022 | 301,230 | +0.05(+0.53%) |
Aug 19, 2016 | 8.896 | 8.983 | 8.888 | 8.975 | 501,379 | +0.02(+0.26%) |
Aug 18, 2016 | 8.935 | 8.975 | 8.876 | 8.951 | 350,731 | +0.00(+0.00%) |
Aug 17, 2016 | 8.904 | 8.967 | 8.856 | 8.951 | 368,925 | +0.00(+0.06%) |
Aug 16, 2016 | 8.938 | 8.977 | 8.907 | 8.946 | 519,831 | +0.01(+0.09%) |
Aug 15, 2016 | 8.923 | 8.954 | 8.911 | 8.938 | 415,832 | +0.01(+0.09%) |
Aug 12, 2016 | 8.985 | 9.016 | 8.911 | 8.931 | 364,517 | +0.02(+0.26%) |
Aug 11, 2016 | 8.861 | 8.923 | 8.861 | 8.907 | 360,237 | +0.03(+0.35%) |
Aug 10, 2016 | 8.892 | 8.954 | 8.845 | 8.876 | 942,010 | -0.05(-0.52%) |
Aug 09, 2016 | 8.869 | 8.977 | 8.861 | 8.923 | 296,482 | -0.06(-0.69%) |
Aug 08, 2016 | 8.977 | 9.016 | 8.954 | 8.985 | 299,946 | +0.07(+0.78%) |
Aug 05, 2016 | 8.876 | 8.946 | 8.876 | 8.915 | 410,496 | -0.14(-1.54%) |
Aug 04, 2016 | 9.109 | 9.128 | 9.039 | 9.054 | 466,448 | -0.03(-0.34%) |
Aug 03, 2016 | 9.047 | 9.132 | 9.031 | 9.085 | 468,328 | -0.02(-0.25%) |
Aug 02, 2016 | 9.140 | 9.140 | 9.062 | 9.109 | 512,368 | +0.13(+1.47%) |
Aug 01, 2016 | 8.954 | 9.085 | 8.900 | 8.977 | 539,707 | -0.07(-0.77%) |
Jul 29, 2016 | 8.784 | 9.097 | 8.784 | 9.047 | 1,172,131 | -0.84(-8.53%) |
Jul 28, 2016 | 9.944 | 9.960 | 9.875 | 9.890 | 291,256 | -0.02(-0.23%) |
Jul 27, 2016 | 9.960 | 9.983 | 9.852 | 9.913 | 417,221 | +0.06(+0.63%) |
Jul 26, 2016 | 9.867 | 9.913 | 9.821 | 9.852 | 322,584 | -0.05(-0.55%) |
Jul 25, 2016 | 9.867 | 9.937 | 9.852 | 9.906 | 384,070 | +0.05(+0.55%) |
Jul 22, 2016 | 9.859 | 9.890 | 9.836 | 9.852 | 248,489 | -0.01(-0.08%) |
Jul 21, 2016 | 9.906 | 9.952 | 9.828 | 9.859 | 333,053 | -0.02(-0.23%) |
Jul 20, 2016 | 9.859 | 9.913 | 9.821 | 9.883 | 285,067 | +0.05(+0.55%) |
Jul 19, 2016 | 9.875 | 9.875 | 9.805 | 9.828 | 280,641 | -0.05(-0.47%) |
Jul 18, 2016 | 9.852 | 9.951 | 9.844 | 9.875 | 507,194 | +0.00(+0.00%) |
Jul 15, 2016 | 9.898 | 9.913 | 9.827 | 9.875 | 277,284 | -0.02(-0.16%) |
Jul 14, 2016 | 9.859 | 9.906 | 9.840 | 9.890 | 507,687 | -0.01(-0.08%) |
Jul 13, 2016 | 9.929 | 9.983 | 9.875 | 9.898 | 433,690 | -0.04(-0.39%) |
Jul 12, 2016 | 9.852 | 9.991 | 9.797 | 9.937 | 592,827 | +0.20(+2.07%) |
Jul 11, 2016 | 9.643 | 9.766 | 9.643 | 9.735 | 415,508 | +0.22(+2.36%) |
Jul 08, 2016 | 9.465 | 9.573 | 9.488 | 9.511 | 770,030 | +0.02(+0.24%) |
Jul 07, 2016 | 9.588 | 9.635 | 9.395 | 9.488 | 1,181,673 | -0.17(-1.76%) |
Jul 06, 2016 | 9.635 | 9.666 | 9.511 | 9.658 | 571,792 | -0.16(-1.65%) |
Jul 05, 2016 | 9.782 | 9.852 | 9.728 | 9.821 | 460,721 | -0.22(-2.23%) |
Jul 01, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 442,443 | -0.01(-0.08%) |
Jun 30, 2016 | 9.898 | 10.05 | 9.828 | 10.05 | 624,207 | +0.15(+1.48%) |
Jun 29, 2016 | 9.790 | 9.999 | 9.782 | 9.906 | 644,896 | +0.43(+4.58%) |
Jun 28, 2016 | 9.426 | 9.480 | 9.364 | 9.472 | 413,879 | +0.27(+2.94%) |
Jun 27, 2016 | 9.302 | 9.325 | 9.132 | 9.201 | 689,375 | -0.30(-3.18%) |
Jun 24, 2016 | 9.643 | 9.844 | 9.496 | 9.503 | 1,392,449 | -0.71(-6.97%) |
Jun 23, 2016 | 10.19 | 10.22 | 10.04 | 10.22 | 761,581 | +0.27(+2.72%) |
Jun 22, 2016 | 9.999 | 10.06 | 9.921 | 9.944 | 712,122 | +0.15(+1.58%) |
Jun 21, 2016 | 9.751 | 9.898 | 9.697 | 9.790 | 850,363 | +0.19(+1.93%) |
Jun 20, 2016 | 9.697 | 9.720 | 9.596 | 9.604 | 820,256 | +0.44(+4.81%) |
Jun 17, 2016 | 9.039 | 9.201 | 9.023 | 9.163 | 1,089,715 | +0.24(+2.69%) |
Jun 16, 2016 | 8.753 | 8.954 | 8.671 | 8.923 | 527,402 | +0.05(+0.52%) |
Jun 15, 2016 | 8.745 | 8.969 | 8.745 | 8.876 | 558,426 | +0.22(+2.59%) |
Jun 14, 2016 | 8.799 | 8.849 | 8.590 | 8.652 | 590,576 | -0.09(-1.06%) |
Jun 13, 2016 | 8.784 | 8.884 | 8.714 | 8.745 | 672,099 | -0.05(-0.53%) |
Jun 10, 2016 | 8.869 | 8.884 | 8.737 | 8.791 | 482,527 | -0.40(-4.38%) |
Jun 09, 2016 | 9.287 | 9.290 | 9.147 | 9.194 | 593,280 | -0.32(-3.34%) |
Jun 08, 2016 | 9.573 | 9.581 | 9.480 | 9.511 | 292,445 | -0.06(-0.65%) |
Jun 07, 2016 | 9.588 | 9.627 | 9.557 | 9.573 | 253,353 | +0.05(+0.57%) |
Jun 06, 2016 | 9.465 | 9.550 | 9.457 | 9.519 | 278,987 | +0.09(+0.99%) |
Jun 03, 2016 | 9.441 | 9.453 | 9.333 | 9.426 | 279,448 | -0.10(-1.06%) |
Jun 02, 2016 | 9.465 | 9.527 | 9.449 | 9.527 | 293,361 | +0.07(+0.74%) |
Jun 01, 2016 | 9.333 | 9.461 | 9.325 | 9.457 | 304,294 | +0.07(+0.74%) |
May 31, 2016 | 9.488 | 9.511 | 9.341 | 9.387 | 458,426 | +0.04(+0.41%) |
May 27, 2016 | 9.318 | 9.349 | 9.349 | 9.349 | 215,019 | +0.02(+0.25%) |
May 26, 2016 | 9.372 | 9.379 | 9.302 | 9.325 | 271,915 | -0.03(-0.33%) |
May 25, 2016 | 9.310 | 9.376 | 9.302 | 9.356 | 373,580 | +0.14(+1.51%) |
May 24, 2016 | 9.140 | 9.217 | 9.124 | 9.217 | 391,124 | +0.16(+1.79%) |
May 23, 2016 | 9.047 | 9.109 | 9.047 | 9.054 | 319,647 | -0.08(-0.85%) |
May 20, 2016 | 9.132 | 9.171 | 9.093 | 9.132 | 519,213 | +0.05(+0.60%) |
May 19, 2016 | 9.101 | 9.124 | 9.023 | 9.078 | 373,482 | -0.04(-0.42%) |
May 18, 2016 | 9.140 | 9.217 | 9.054 | 9.116 | 652,885 | +0.05(+0.51%) |
May 17, 2016 | 9.116 | 9.155 | 9.054 | 9.070 | 549,570 | +0.07(+0.77%) |
May 16, 2016 | 8.923 | 9.023 | 8.915 | 9.000 | 578,095 | +0.09(+1.04%) |
May 13, 2016 | 8.938 | 9.000 | 8.900 | 8.907 | 312,181 | -0.12(-1.37%) |
May 12, 2016 | 9.085 | 9.124 | 8.977 | 9.031 | 586,883 | +0.04(+0.43%) |
May 11, 2016 | 9.031 | 9.047 | 8.948 | 8.993 | 244,629 | -0.04(-0.43%) |
May 10, 2016 | 8.993 | 9.085 | 8.977 | 9.031 | 314,070 | +0.04(+0.43%) |
May 09, 2016 | 9.109 | 9.124 | 8.985 | 8.993 | 322,831 | -0.18(-1.94%) |
May 06, 2016 | 9.023 | 9.178 | 9.023 | 9.171 | 384,375 | +0.21(+2.33%) |
May 05, 2016 | 8.907 | 9.016 | 8.884 | 8.962 | 420,246 | +0.17(+1.94%) |
May 04, 2016 | 8.799 | 8.853 | 8.760 | 8.791 | 287,110 | -0.13(-1.47%) |
May 03, 2016 | 8.946 | 8.985 | 8.884 | 8.923 | 415,163 | -0.22(-2.37%) |
May 02, 2016 | 9.116 | 9.155 | 9.069 | 9.140 | 357,005 | +0.05(+0.60%) |
Apr 29, 2016 | 9.124 | 9.163 | 9.062 | 9.085 | 374,505 | -0.02(-0.25%) |
Apr 28, 2016 | 9.016 | 9.209 | 9.016 | 9.109 | 318,130 | +0.01(+0.08%) |
Apr 27, 2016 | 9.062 | 9.116 | 9.031 | 9.101 | 488,680 | +0.00(+0.00%) |
Apr 26, 2016 | 9.171 | 9.194 | 9.078 | 9.101 | 406,659 | +0.05(+0.51%) |
Apr 25, 2016 | 9.124 | 9.147 | 9.023 | 9.054 | 381,214 | -0.17(-1.85%) |
Apr 22, 2016 | 9.171 | 9.240 | 9.157 | 9.225 | 227,672 | +0.03(+0.34%) |
Apr 21, 2016 | 9.333 | 9.349 | 9.171 | 9.194 | 190,504 | -0.14(-1.49%) |
Apr 20, 2016 | 9.356 | 9.395 | 9.325 | 9.333 | 169,769 | -0.05(-0.58%) |
Apr 19, 2016 | 9.325 | 9.410 | 9.287 | 9.387 | 379,240 | +0.20(+2.19%) |
Apr 18, 2016 | 9.171 | 9.232 | 9.155 | 9.186 | 402,073 | +0.05(+0.51%) |
Apr 15, 2016 | 9.140 | 9.186 | 9.109 | 9.140 | 286,664 | -0.01(-0.08%) |
Apr 14, 2016 | 9.155 | 9.163 | 9.109 | 9.147 | 300,716 | -0.09(-1.00%) |
Apr 13, 2016 | 9.163 | 9.271 | 9.155 | 9.240 | 414,541 | +0.01(+0.08%) |
Apr 12, 2016 | 9.163 | 9.256 | 9.070 | 9.232 | 419,721 | +0.11(+1.19%) |
Apr 11, 2016 | 9.201 | 9.260 | 9.116 | 9.124 | 332,175 | +0.07(+0.77%) |
Apr 08, 2016 | 9.062 | 9.112 | 9.027 | 9.054 | 386,742 | +0.14(+1.56%) |
Apr 07, 2016 | 8.985 | 9.016 | 8.892 | 8.915 | 340,821 | -0.19(-2.12%) |
Apr 06, 2016 | 9.008 | 9.116 | 8.985 | 9.109 | 306,512 | +0.09(+1.04%) |
Apr 05, 2016 | 8.978 | 9.067 | 8.929 | 9.015 | 797,375 | -0.11(-1.22%) |
Apr 04, 2016 | 9.141 | 9.175 | 9.088 | 9.126 | 423,082 | +0.12(+1.32%) |
Apr 01, 2016 | 8.926 | 9.007 | 8.889 | 9.007 | 706,005 | -0.30(-3.27%) |
Mar 31, 2016 | 9.371 | 9.394 | 9.290 | 9.312 | 636,380 | -0.32(-3.32%) |
Mar 30, 2016 | 9.705 | 9.728 | 9.616 | 9.631 | 423,307 | +0.10(+1.01%) |
Mar 29, 2016 | 9.408 | 9.542 | 9.349 | 9.535 | 373,484 | +0.16(+1.66%) |
Mar 28, 2016 | 9.349 | 9.386 | 9.342 | 9.379 | 197,931 | +0.07(+0.72%) |
Mar 24, 2016 | 9.252 | 9.312 | 9.312 | 9.312 | 300,575 | -0.07(-0.71%) |
Mar 23, 2016 | 9.460 | 9.486 | 9.356 | 9.379 | 1,274,098 | -0.22(-2.24%) |
Mar 22, 2016 | 9.490 | 9.616 | 9.468 | 9.594 | 405,140 | -0.07(-0.77%) |
Mar 21, 2016 | 9.691 | 9.691 | 9.587 | 9.668 | 437,712 | +0.10(+1.01%) |
Mar 18, 2016 | 9.720 | 9.750 | 9.531 | 9.572 | 811,844 | -0.07(-0.69%) |
Mar 17, 2016 | 9.520 | 9.661 | 9.475 | 9.639 | 545,265 | +0.26(+2.77%) |
Mar 16, 2016 | 9.141 | 9.394 | 9.141 | 9.379 | 639,273 | +0.19(+2.02%) |
Mar 15, 2016 | 9.186 | 9.201 | 9.141 | 9.193 | 561,145 | -0.13(-1.43%) |
Mar 14, 2016 | 9.297 | 9.379 | 9.267 | 9.327 | 574,063 | -0.01(-0.16%) |
Mar 11, 2016 | 9.245 | 9.342 | 9.222 | 9.342 | 477,485 | +0.30(+3.28%) |
Mar 10, 2016 | 9.045 | 9.156 | 8.970 | 9.045 | 481,170 | -0.14(-1.54%) |
Mar 09, 2016 | 9.171 | 9.213 | 9.089 | 9.186 | 465,348 | +0.01(+0.16%) |
Mar 08, 2016 | 9.230 | 9.245 | 9.138 | 9.171 | 700,706 | +0.02(+0.24%) |
Mar 07, 2016 | 8.970 | 9.175 | 8.970 | 9.149 | 388,675 | -0.04(-0.40%) |
Mar 04, 2016 | 9.171 | 9.245 | 9.149 | 9.186 | 689,334 | +0.14(+1.56%) |
Mar 03, 2016 | 8.911 | 9.048 | 8.911 | 9.045 | 1,318,866 | +0.12(+1.33%) |
Mar 02, 2016 | 8.844 | 8.941 | 8.814 | 8.926 | 659,772 | -0.08(-0.91%) |
Mar 01, 2016 | 9.007 | 9.037 | 8.918 | 9.007 | 870,957 | +0.22(+2.54%) |
Feb 29, 2016 | 8.881 | 8.889 | 8.785 | 8.785 | 784,132 | +0.21(+2.42%) |
Feb 26, 2016 | 8.740 | 8.777 | 8.532 | 8.577 | 718,186 | +0.27(+3.22%) |
Feb 25, 2016 | 8.295 | 8.324 | 8.213 | 8.309 | 667,418 | +0.23(+2.85%) |
Feb 24, 2016 | 7.923 | 8.087 | 7.841 | 8.079 | 593,739 | -0.14(-1.72%) |
Feb 23, 2016 | 8.280 | 8.324 | 8.220 | 8.220 | 361,938 | -0.34(-3.99%) |
Feb 22, 2016 | 8.540 | 8.615 | 8.525 | 8.562 | 431,161 | +0.16(+1.86%) |
Feb 19, 2016 | 8.376 | 8.425 | 8.339 | 8.406 | 449,314 | -0.01(-0.18%) |
Feb 18, 2016 | 8.502 | 8.502 | 8.406 | 8.421 | 386,008 | -0.15(-1.73%) |
Feb 17, 2016 | 8.413 | 8.599 | 8.399 | 8.569 | 1,028,632 | +0.27(+3.22%) |
Feb 16, 2016 | 8.332 | 8.332 | 8.191 | 8.302 | 543,126 | +0.12(+1.45%) |
Feb 12, 2016 | 8.042 | 8.183 | 8.183 | 8.183 | 654,209 | +0.44(+5.66%) |
Feb 11, 2016 | 7.797 | 7.842 | 7.663 | 7.745 | 554,821 | -0.24(-2.98%) |
Feb 10, 2016 | 7.990 | 8.094 | 7.953 | 7.983 | 456,863 | -0.05(-0.65%) |
Feb 09, 2016 | 8.005 | 8.109 | 7.960 | 8.035 | 751,318 | -0.18(-2.17%) |
Feb 08, 2016 | 8.205 | 8.247 | 8.109 | 8.213 | 891,561 | -0.09(-1.07%) |
Feb 05, 2016 | 8.473 | 8.510 | 8.276 | 8.302 | 920,418 | -0.11(-1.32%) |
Feb 04, 2016 | 8.332 | 8.532 | 8.324 | 8.413 | 972,325 | +0.15(+1.80%) |
Feb 03, 2016 | 8.272 | 8.280 | 8.079 | 8.265 | 788,534 | +0.12(+1.46%) |
Feb 02, 2016 | 8.146 | 8.235 | 8.079 | 8.146 | 660,185 | -0.25(-3.01%) |