Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.77%) | |
Dec 29, 2016 | 10.78 | 11.03 | 10.76 | 10.98 | 275,971 | +0.19(+1.80%) |
Dec 28, 2016 | 10.79 | 10.85 | 10.72 | 10.78 | 308,272 | +0.00(+0.00%) |
Dec 27, 2016 | 10.76 | 10.86 | 10.72 | 10.78 | 286,297 | +0.02(+0.16%) |
Dec 23, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 10.67 | 10.75 | 10.58 | 10.65 | 199,514 | -0.02(-0.16%) |
Dec 21, 2016 | 10.75 | 10.89 | 10.66 | 10.66 | 260,228 | -0.13(-1.23%) |
Dec 20, 2016 | 10.70 | 10.82 | 10.70 | 10.80 | 321,957 | +0.08(+0.73%) |
Dec 19, 2016 | 10.59 | 10.79 | 10.57 | 10.72 | 359,756 | +0.19(+1.85%) |
Dec 16, 2016 | 10.45 | 10.64 | 10.45 | 10.53 | 1,348,521 | +0.11(+1.04%) |
Dec 15, 2016 | 10.46 | 10.51 | 10.34 | 10.42 | 599,709 | -0.04(-0.42%) |
Dec 14, 2016 | 10.67 | 10.70 | 10.42 | 10.46 | 326,136 | -0.22(-2.02%) |
Dec 13, 2016 | 10.73 | 10.73 | 10.63 | 10.68 | 399,133 | +0.01(+0.05%) |
Dec 12, 2016 | 10.63 | 10.74 | 10.62 | 10.67 | 469,108 | +0.02(+0.16%) |
Dec 09, 2016 | 10.55 | 10.67 | 10.54 | 10.65 | 393,441 | +0.09(+0.89%) |
Dec 08, 2016 | 10.54 | 10.64 | 10.43 | 10.56 | 378,100 | -0.01(-0.10%) |
Dec 07, 2016 | 10.48 | 10.64 | 10.48 | 10.57 | 403,326 | +0.12(+1.16%) |
Dec 06, 2016 | 10.37 | 10.47 | 10.35 | 10.45 | 362,246 | +0.09(+0.85%) |
Dec 05, 2016 | 10.32 | 10.38 | 10.21 | 10.36 | 486,069 | +0.08(+0.81%) |
Dec 02, 2016 | 10.03 | 10.39 | 10.03 | 10.28 | 426,615 | +0.27(+2.65%) |
Dec 01, 2016 | 10.17 | 10.40 | 9.948 | 10.01 | 549,227 | -0.14(-1.36%) |
Nov 30, 2016 | 10.73 | 10.73 | 10.10 | 10.15 | 3,397,280 | -0.59(-5.50%) |
Nov 29, 2016 | 10.72 | 10.91 | 10.65 | 10.74 | 559,691 | +0.02(+0.21%) |
Nov 28, 2016 | 10.65 | 10.76 | 10.57 | 10.72 | 610,171 | +0.04(+0.41%) |
Nov 25, 2016 | 10.54 | 10.69 | 10.53 | 10.68 | 338,729 | +0.13(+1.20%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 10.47 | 10.62 | 10.38 | 10.57 | 689,363 | +0.16(+1.54%) |
Nov 21, 2016 | 10.38 | 10.63 | 10.33 | 10.41 | 405,618 | -0.01(-0.11%) |
Nov 18, 2016 | 10.46 | 10.53 | 10.34 | 10.42 | 362,394 | +0.03(+0.32%) |
Nov 17, 2016 | 10.41 | 10.62 | 10.35 | 10.38 | 607,682 | -0.04(-0.37%) |
Nov 16, 2016 | 10.21 | 10.43 | 10.19 | 10.42 | 591,484 | +0.18(+1.78%) |
Nov 15, 2016 | 9.926 | 10.40 | 9.926 | 10.24 | 872,890 | +0.31(+3.14%) |
Nov 14, 2016 | 9.780 | 9.950 | 9.621 | 9.928 | 419,821 | +0.21(+2.14%) |
Nov 11, 2016 | 9.462 | 9.879 | 9.462 | 9.720 | 454,431 | +0.29(+3.08%) |
Nov 10, 2016 | 9.643 | 9.643 | 9.282 | 9.430 | 378,389 | -0.16(-1.66%) |
Nov 09, 2016 | 9.205 | 9.638 | 9.166 | 9.589 | 383,280 | +0.15(+1.57%) |
Nov 08, 2016 | 9.440 | 9.506 | 9.430 | 9.440 | 145,594 | +0.01(+0.12%) |
Nov 07, 2016 | 9.320 | 9.484 | 9.320 | 9.430 | 253,033 | +0.18(+1.96%) |
Nov 04, 2016 | 9.084 | 9.303 | 9.079 | 9.249 | 305,996 | +0.20(+2.24%) |
Nov 03, 2016 | 9.062 | 9.117 | 9.007 | 9.046 | 263,333 | +0.00(+0.00%) |
Nov 02, 2016 | 9.018 | 9.183 | 9.007 | 9.046 | 340,618 | +0.04(+0.49%) |
Nov 01, 2016 | 9.358 | 9.457 | 8.783 | 9.002 | 1,000,571 | -0.78(-8.01%) |
Oct 31, 2016 | 9.682 | 9.824 | 9.610 | 9.786 | 183,242 | +0.21(+2.18%) |
Oct 28, 2016 | 9.693 | 9.769 | 9.556 | 9.578 | 207,273 | -0.09(-0.96%) |
Oct 27, 2016 | 9.879 | 9.917 | 9.654 | 9.671 | 298,306 | -0.19(-1.89%) |
Oct 26, 2016 | 9.950 | 9.950 | 9.830 | 9.857 | 191,013 | -0.12(-1.21%) |
Oct 25, 2016 | 9.978 | 10.02 | 9.901 | 9.978 | 141,081 | -0.02(-0.22%) |
Oct 24, 2016 | 10.01 | 10.18 | 9.939 | 10.000 | 164,283 | -0.01(-0.06%) |
Oct 21, 2016 | 9.972 | 10.11 | 9.972 | 10.01 | 195,380 | -0.02(-0.22%) |
Oct 20, 2016 | 9.912 | 10.05 | 9.912 | 10.03 | 293,567 | +0.09(+0.88%) |
Oct 19, 2016 | 9.879 | 9.956 | 9.813 | 9.939 | 245,881 | +0.08(+0.81%) |
Oct 18, 2016 | 9.800 | 9.903 | 9.767 | 9.860 | 311,717 | +0.10(+1.00%) |
Oct 17, 2016 | 9.746 | 9.795 | 9.724 | 9.762 | 264,023 | +0.01(+0.11%) |
Oct 14, 2016 | 9.746 | 9.800 | 9.675 | 9.751 | 248,137 | +0.03(+0.34%) |
Oct 13, 2016 | 9.648 | 9.756 | 9.573 | 9.718 | 288,677 | +0.01(+0.06%) |
Oct 12, 2016 | 9.495 | 9.756 | 9.495 | 9.713 | 253,603 | +0.25(+2.65%) |
Oct 11, 2016 | 9.827 | 9.871 | 9.364 | 9.462 | 566,493 | -0.35(-3.61%) |
Oct 10, 2016 | 9.735 | 9.871 | 9.724 | 9.816 | 194,704 | +0.16(+1.69%) |
Oct 07, 2016 | 9.773 | 9.849 | 9.642 | 9.653 | 246,091 | -0.07(-0.67%) |
Oct 06, 2016 | 9.691 | 9.800 | 9.595 | 9.718 | 473,326 | +0.07(+0.68%) |
Oct 05, 2016 | 9.898 | 9.936 | 9.582 | 9.653 | 279,167 | -0.22(-2.26%) |
Oct 04, 2016 | 9.958 | 9.985 | 9.811 | 9.876 | 167,736 | -0.08(-0.82%) |
Oct 03, 2016 | 10.16 | 10.16 | 9.909 | 9.958 | 238,125 | -0.19(-1.83%) |
Sep 30, 2016 | 10.30 | 10.34 | 10.14 | 10.14 | 271,992 | -0.10(-1.01%) |
Sep 29, 2016 | 10.32 | 10.34 | 10.19 | 10.25 | 162,330 | -0.08(-0.79%) |
Sep 28, 2016 | 10.26 | 10.35 | 10.24 | 10.33 | 160,018 | +0.04(+0.42%) |
Sep 27, 2016 | 10.33 | 10.40 | 10.25 | 10.28 | 205,216 | -0.05(-0.47%) |
Sep 26, 2016 | 10.32 | 10.42 | 10.27 | 10.33 | 234,696 | -0.04(-0.37%) |
Sep 23, 2016 | 10.27 | 10.43 | 10.27 | 10.37 | 241,097 | +0.04(+0.42%) |
Sep 22, 2016 | 10.07 | 10.33 | 10.07 | 10.33 | 321,329 | +0.31(+3.10%) |
Sep 21, 2016 | 9.844 | 10.04 | 9.758 | 10.02 | 202,601 | +0.16(+1.66%) |
Sep 20, 2016 | 9.969 | 10.00 | 9.789 | 9.854 | 352,026 | -0.05(-0.55%) |
Sep 19, 2016 | 9.882 | 10.00 | 9.849 | 9.909 | 313,297 | +0.08(+0.80%) |
Sep 16, 2016 | 9.792 | 9.857 | 9.725 | 9.830 | 668,190 | +0.05(+0.50%) |
Sep 15, 2016 | 9.770 | 9.846 | 9.770 | 9.781 | 248,716 | +0.01(+0.11%) |
Sep 14, 2016 | 9.679 | 9.814 | 9.660 | 9.770 | 236,187 | +0.11(+1.12%) |
Sep 13, 2016 | 9.749 | 9.768 | 9.652 | 9.662 | 347,961 | -0.14(-1.38%) |
Sep 12, 2016 | 9.624 | 9.830 | 9.603 | 9.797 | 291,593 | +0.09(+0.89%) |
Sep 09, 2016 | 9.998 | 10.02 | 9.706 | 9.711 | 323,084 | -0.39(-3.85%) |
Sep 08, 2016 | 10.06 | 10.11 | 9.927 | 10.10 | 292,512 | -0.03(-0.32%) |
Sep 07, 2016 | 10.03 | 10.14 | 9.976 | 10.13 | 287,129 | +0.10(+1.02%) |
Sep 06, 2016 | 9.949 | 10.09 | 9.884 | 10.03 | 276,953 | +0.08(+0.76%) |
Sep 02, 2016 | 9.776 | 9.954 | 9.954 | 9.954 | 257,998 | +0.23(+2.39%) |
Sep 01, 2016 | 9.695 | 9.770 | 9.646 | 9.722 | 172,662 | -0.01(-0.11%) |
Aug 31, 2016 | 9.706 | 9.754 | 9.641 | 9.733 | 251,867 | +0.03(+0.33%) |
Aug 30, 2016 | 9.700 | 9.733 | 9.630 | 9.700 | 232,222 | +0.03(+0.34%) |
Aug 29, 2016 | 9.624 | 9.727 | 9.624 | 9.668 | 154,697 | +0.07(+0.73%) |
Aug 26, 2016 | 9.727 | 9.770 | 9.570 | 9.597 | 172,957 | -0.13(-1.33%) |
Aug 25, 2016 | 9.624 | 9.749 | 9.624 | 9.727 | 182,814 | +0.06(+0.62%) |
Aug 24, 2016 | 9.733 | 9.738 | 9.500 | 9.668 | 220,145 | -0.02(-0.22%) |
Aug 23, 2016 | 9.662 | 9.760 | 9.662 | 9.689 | 266,890 | +0.01(+0.11%) |
Aug 22, 2016 | 9.624 | 9.711 | 9.608 | 9.679 | 174,355 | +0.08(+0.79%) |
Aug 19, 2016 | 9.749 | 9.749 | 9.515 | 9.603 | 258,632 | -0.13(-1.33%) |
Aug 18, 2016 | 9.727 | 9.797 | 9.662 | 9.733 | 294,164 | +0.07(+0.70%) |
Aug 17, 2016 | 9.670 | 9.683 | 9.590 | 9.665 | 213,647 | +0.03(+0.33%) |
Aug 16, 2016 | 9.713 | 9.713 | 9.558 | 9.633 | 286,404 | -0.02(-0.22%) |
Aug 15, 2016 | 9.665 | 9.751 | 9.636 | 9.654 | 411,780 | +0.04(+0.45%) |
Aug 12, 2016 | 9.574 | 9.653 | 9.574 | 9.611 | 135,326 | +0.05(+0.56%) |
Aug 11, 2016 | 9.611 | 9.627 | 9.531 | 9.558 | 145,925 | -0.01(-0.11%) |
Aug 10, 2016 | 9.536 | 9.611 | 9.515 | 9.568 | 185,132 | -0.01(-0.06%) |
Aug 09, 2016 | 9.450 | 9.584 | 9.380 | 9.574 | 179,876 | +0.16(+1.65%) |
Aug 08, 2016 | 9.434 | 9.488 | 9.397 | 9.418 | 107,820 | -0.03(-0.34%) |
Aug 05, 2016 | 9.434 | 9.477 | 9.402 | 9.450 | 173,659 | +0.03(+0.34%) |
Aug 04, 2016 | 9.499 | 9.568 | 9.402 | 9.418 | 146,277 | -0.05(-0.51%) |
Aug 03, 2016 | 9.536 | 9.558 | 9.408 | 9.466 | 196,341 | -0.09(-0.96%) |
Aug 02, 2016 | 9.703 | 9.729 | 9.547 | 9.558 | 227,590 | -0.10(-1.06%) |
Aug 01, 2016 | 9.810 | 9.815 | 9.633 | 9.660 | 263,054 | -0.11(-1.15%) |
Jul 29, 2016 | 9.740 | 9.821 | 9.740 | 9.772 | 336,356 | +0.06(+0.66%) |
Jul 28, 2016 | 9.821 | 9.853 | 9.697 | 9.708 | 225,445 | -0.11(-1.15%) |
Jul 27, 2016 | 9.654 | 9.831 | 9.590 | 9.821 | 268,094 | +0.16(+1.67%) |
Jul 26, 2016 | 9.531 | 9.719 | 9.531 | 9.660 | 232,738 | +0.06(+0.67%) |
Jul 25, 2016 | 9.509 | 9.601 | 9.456 | 9.595 | 248,937 | +0.06(+0.62%) |
Jul 22, 2016 | 9.638 | 9.676 | 9.493 | 9.536 | 262,855 | -0.10(-1.00%) |
Jul 21, 2016 | 9.531 | 9.649 | 9.454 | 9.633 | 185,819 | +0.11(+1.18%) |
Jul 20, 2016 | 9.563 | 9.603 | 9.482 | 9.520 | 513,671 | +0.02(+0.20%) |
Jul 19, 2016 | 9.523 | 9.523 | 9.437 | 9.501 | 303,712 | +0.01(+0.06%) |
Jul 18, 2016 | 9.464 | 9.544 | 9.443 | 9.496 | 267,859 | +0.05(+0.56%) |
Jul 15, 2016 | 9.384 | 9.464 | 9.309 | 9.443 | 237,338 | +0.09(+0.91%) |
Jul 14, 2016 | 9.331 | 9.416 | 9.288 | 9.357 | 382,171 | +0.01(+0.06%) |
Jul 13, 2016 | 9.336 | 9.373 | 9.293 | 9.352 | 310,737 | +0.03(+0.29%) |
Jul 12, 2016 | 9.261 | 9.389 | 9.203 | 9.325 | 300,853 | +0.07(+0.75%) |
Jul 11, 2016 | 9.197 | 9.261 | 9.085 | 9.256 | 392,948 | +0.10(+1.11%) |
Jul 08, 2016 | 9.107 | 9.192 | 9.059 | 9.155 | 306,757 | +0.10(+1.06%) |
Jul 07, 2016 | 9.139 | 9.141 | 9.011 | 9.059 | 208,483 | -0.06(-0.64%) |
Jul 05, 2016 | 9.037 | 9.128 | 9.032 | 9.117 | 397,128 | +0.09(+0.94%) |
Jul 01, 2016 | 9.016 | 9.032 | 9.032 | 9.032 | 272,891 | +0.03(+0.30%) |
Jun 30, 2016 | 9.037 | 9.053 | 8.957 | 9.005 | 326,668 | +0.02(+0.18%) |
Jun 29, 2016 | 8.989 | 9.021 | 8.957 | 8.989 | 393,781 | +0.07(+0.84%) |
Jun 28, 2016 | 8.899 | 8.995 | 8.851 | 8.915 | 447,901 | +0.09(+0.97%) |
Jun 27, 2016 | 8.968 | 8.984 | 8.813 | 8.829 | 293,548 | -0.14(-1.60%) |
Jun 24, 2016 | 8.829 | 9.053 | 8.707 | 8.973 | 404,254 | -0.05(-0.53%) |
Jun 23, 2016 | 9.021 | 9.059 | 8.984 | 9.021 | 128,093 | +0.06(+0.65%) |
Jun 22, 2016 | 9.043 | 9.056 | 8.957 | 8.963 | 86,057 | -0.04(-0.47%) |
Jun 21, 2016 | 9.048 | 9.048 | 8.947 | 9.005 | 95,035 | +0.01(+0.06%) |
Jun 20, 2016 | 8.984 | 9.059 | 8.984 | 9.000 | 149,685 | +0.02(+0.18%) |
Jun 17, 2016 | 8.984 | 9.021 | 8.936 | 8.984 | 286,592 | -0.01(-0.06%) |
Jun 16, 2016 | 8.963 | 9.021 | 8.925 | 8.989 | 187,929 | +0.02(+0.24%) |
Jun 15, 2016 | 8.931 | 9.027 | 8.912 | 8.968 | 163,222 | +0.08(+0.87%) |
Jun 14, 2016 | 8.933 | 8.960 | 8.848 | 8.891 | 182,951 | -0.02(-0.24%) |
Jun 13, 2016 | 8.954 | 8.991 | 8.854 | 8.912 | 201,790 | -0.02(-0.24%) |
Jun 10, 2016 | 8.954 | 8.986 | 8.896 | 8.933 | 116,881 | -0.02(-0.18%) |
Jun 09, 2016 | 8.891 | 8.954 | 8.827 | 8.949 | 218,853 | +0.06(+0.65%) |
Jun 08, 2016 | 8.870 | 8.917 | 8.817 | 8.891 | 275,934 | +0.07(+0.84%) |
Jun 07, 2016 | 8.827 | 8.843 | 8.790 | 8.817 | 182,832 | +0.02(+0.18%) |
Jun 06, 2016 | 8.864 | 8.885 | 8.739 | 8.801 | 219,318 | -0.02(-0.24%) |
Jun 03, 2016 | 8.817 | 8.907 | 8.796 | 8.822 | 221,806 | +0.03(+0.30%) |
Jun 02, 2016 | 8.811 | 8.830 | 8.732 | 8.796 | 173,686 | -0.01(-0.12%) |
Jun 01, 2016 | 8.774 | 8.854 | 8.732 | 8.806 | 255,009 | +0.01(+0.06%) |
May 31, 2016 | 8.933 | 8.938 | 8.753 | 8.801 | 255,328 | -0.13(-1.42%) |
May 27, 2016 | 8.944 | 8.928 | 8.928 | 8.928 | 207,478 | +0.00(+0.00%) |
May 26, 2016 | 8.875 | 9.002 | 8.859 | 8.928 | 261,152 | +0.05(+0.60%) |
May 25, 2016 | 8.780 | 8.917 | 8.745 | 8.875 | 319,015 | +0.12(+1.33%) |
May 24, 2016 | 8.626 | 8.822 | 8.626 | 8.758 | 410,562 | +0.16(+1.85%) |
May 23, 2016 | 8.647 | 8.658 | 8.520 | 8.600 | 335,749 | -0.05(-0.61%) |
May 20, 2016 | 8.531 | 8.690 | 8.526 | 8.653 | 249,856 | +0.13(+1.49%) |
May 19, 2016 | 8.668 | 8.764 | 8.425 | 8.526 | 364,594 | -0.21(-2.36%) |
May 18, 2016 | 8.896 | 8.928 | 8.679 | 8.732 | 202,538 | -0.13(-1.43%) |
May 17, 2016 | 9.097 | 9.097 | 8.811 | 8.859 | 288,307 | -0.20(-2.16%) |
May 16, 2016 | 8.963 | 9.094 | 8.921 | 9.055 | 277,421 | +0.14(+1.56%) |
May 13, 2016 | 9.163 | 9.163 | 8.874 | 8.916 | 572,645 | -0.29(-3.14%) |
May 12, 2016 | 9.262 | 9.315 | 9.173 | 9.205 | 186,246 | -0.02(-0.17%) |
May 11, 2016 | 9.362 | 9.362 | 9.168 | 9.220 | 234,050 | -0.14(-1.52%) |
May 10, 2016 | 9.346 | 9.388 | 9.289 | 9.362 | 214,923 | +0.06(+0.68%) |
May 09, 2016 | 9.231 | 9.373 | 9.226 | 9.299 | 205,929 | +0.04(+0.45%) |
May 06, 2016 | 9.099 | 9.268 | 9.089 | 9.257 | 193,633 | +0.09(+1.03%) |
May 05, 2016 | 9.057 | 9.194 | 9.057 | 9.163 | 223,497 | +0.11(+1.16%) |
May 04, 2016 | 8.853 | 9.099 | 8.811 | 9.057 | 372,211 | +0.22(+2.44%) |
May 03, 2016 | 8.821 | 8.921 | 8.753 | 8.842 | 260,382 | +0.00(+0.00%) |
May 02, 2016 | 8.884 | 8.973 | 8.832 | 8.842 | 233,193 | +0.00(+0.00%) |
Apr 29, 2016 | 8.832 | 8.905 | 8.737 | 8.842 | 278,159 | -0.03(-0.30%) |
Apr 28, 2016 | 9.000 | 9.021 | 8.858 | 8.868 | 142,386 | -0.14(-1.52%) |
Apr 27, 2016 | 8.968 | 9.031 | 8.842 | 9.005 | 207,103 | +0.05(+0.53%) |
Apr 26, 2016 | 8.926 | 8.958 | 8.826 | 8.958 | 231,267 | +0.05(+0.59%) |
Apr 25, 2016 | 8.700 | 8.910 | 8.616 | 8.905 | 231,296 | +0.23(+2.60%) |
Apr 22, 2016 | 8.606 | 8.742 | 8.590 | 8.679 | 147,603 | +0.08(+0.98%) |
Apr 21, 2016 | 8.774 | 8.790 | 8.537 | 8.595 | 317,280 | -0.18(-2.09%) |
Apr 20, 2016 | 8.795 | 8.847 | 8.739 | 8.779 | 167,275 | -0.01(-0.15%) |
Apr 19, 2016 | 8.756 | 8.811 | 8.735 | 8.792 | 178,950 | +0.07(+0.78%) |
Apr 18, 2016 | 8.709 | 8.750 | 8.657 | 8.724 | 236,327 | +0.04(+0.42%) |
Apr 15, 2016 | 8.604 | 8.748 | 8.557 | 8.688 | 264,534 | +0.04(+0.42%) |
Apr 14, 2016 | 8.630 | 8.693 | 8.568 | 8.651 | 154,961 | -0.05(-0.54%) |
Apr 13, 2016 | 8.662 | 8.730 | 8.604 | 8.698 | 136,358 | +0.07(+0.85%) |
Apr 12, 2016 | 8.625 | 8.714 | 8.604 | 8.625 | 172,242 | +0.05(+0.55%) |
Apr 11, 2016 | 8.589 | 8.693 | 8.557 | 8.578 | 266,791 | +0.02(+0.18%) |
Apr 08, 2016 | 8.599 | 8.683 | 8.542 | 8.563 | 205,486 | +0.00(+0.00%) |
Apr 07, 2016 | 8.542 | 8.641 | 8.511 | 8.563 | 147,812 | -0.02(-0.18%) |
Apr 06, 2016 | 8.516 | 8.620 | 8.500 | 8.578 | 150,215 | +0.03(+0.37%) |
Apr 05, 2016 | 8.438 | 8.589 | 8.401 | 8.547 | 264,910 | +0.09(+1.05%) |
Apr 04, 2016 | 8.505 | 8.563 | 8.443 | 8.458 | 133,807 | -0.05(-0.55%) |
Apr 01, 2016 | 8.474 | 8.542 | 8.438 | 8.505 | 183,817 | -0.04(-0.43%) |
Mar 31, 2016 | 8.573 | 8.625 | 8.516 | 8.542 | 211,816 | -0.03(-0.30%) |
Mar 30, 2016 | 8.625 | 8.651 | 8.479 | 8.568 | 217,911 | -0.08(-0.90%) |
Mar 29, 2016 | 8.458 | 8.662 | 8.427 | 8.646 | 166,890 | +0.14(+1.66%) |
Mar 28, 2016 | 8.396 | 8.547 | 8.376 | 8.505 | 142,475 | +0.08(+0.93%) |
Mar 24, 2016 | 8.333 | 8.427 | 8.427 | 8.427 | 79,773 | +0.08(+0.94%) |
Mar 23, 2016 | 8.411 | 8.500 | 8.344 | 8.349 | 137,267 | -0.08(-0.93%) |
Mar 22, 2016 | 8.427 | 8.505 | 8.372 | 8.427 | 137,388 | -0.03(-0.31%) |
Mar 21, 2016 | 8.516 | 8.615 | 8.427 | 8.453 | 141,620 | -0.08(-0.92%) |
Mar 18, 2016 | 8.604 | 8.604 | 8.505 | 8.531 | 353,116 | -0.02(-0.24%) |
Mar 17, 2016 | 8.438 | 8.604 | 8.373 | 8.552 | 239,087 | +0.17(+2.09%) |
Mar 16, 2016 | 8.155 | 8.414 | 8.134 | 8.378 | 235,663 | +0.18(+2.21%) |
Mar 15, 2016 | 8.248 | 8.321 | 8.114 | 8.196 | 318,711 | -0.11(-1.31%) |
Mar 14, 2016 | 8.233 | 8.315 | 8.145 | 8.305 | 166,467 | +0.05(+0.63%) |
Mar 11, 2016 | 8.124 | 8.264 | 8.077 | 8.253 | 229,597 | +0.17(+2.05%) |
Mar 10, 2016 | 8.160 | 8.305 | 7.995 | 8.088 | 171,031 | -0.03(-0.32%) |
Mar 09, 2016 | 7.943 | 8.204 | 7.943 | 8.114 | 210,079 | +0.04(+0.51%) |
Mar 08, 2016 | 8.072 | 8.145 | 7.943 | 8.072 | 292,747 | -0.03(-0.38%) |
Mar 07, 2016 | 8.077 | 8.196 | 8.021 | 8.103 | 201,152 | +0.06(+0.77%) |
Mar 04, 2016 | 7.974 | 8.067 | 7.939 | 8.041 | 230,573 | +0.08(+0.97%) |
Mar 03, 2016 | 7.927 | 7.979 | 7.870 | 7.964 | 221,021 | +0.06(+0.72%) |
Mar 02, 2016 | 7.684 | 7.907 | 7.663 | 7.907 | 178,551 | +0.20(+2.55%) |
Mar 01, 2016 | 7.757 | 7.798 | 7.663 | 7.710 | 180,650 | +0.01(+0.13%) |
Feb 29, 2016 | 7.700 | 7.891 | 7.663 | 7.700 | 231,897 | +0.03(+0.34%) |
Feb 26, 2016 | 7.850 | 7.881 | 7.653 | 7.674 | 306,290 | -0.13(-1.72%) |
Feb 25, 2016 | 7.576 | 7.837 | 7.516 | 7.808 | 333,023 | +0.34(+4.50%) |
Feb 24, 2016 | 7.337 | 7.513 | 7.314 | 7.472 | 219,896 | +0.05(+0.70%) |
Feb 23, 2016 | 7.462 | 7.710 | 7.389 | 7.420 | 259,393 | -0.18(-2.32%) |
Feb 22, 2016 | 7.663 | 7.751 | 7.565 | 7.596 | 227,085 | -0.08(-1.08%) |
Feb 19, 2016 | 7.565 | 7.710 | 7.519 | 7.679 | 201,604 | +0.04(+0.47%) |
Feb 18, 2016 | 7.239 | 7.653 | 7.239 | 7.643 | 530,977 | +0.53(+7.50%) |
Feb 17, 2016 | 7.156 | 7.260 | 7.084 | 7.110 | 210,662 | +0.01(+0.15%) |
Feb 16, 2016 | 6.986 | 7.148 | 6.939 | 7.099 | 186,351 | +0.23(+3.27%) |
Feb 12, 2016 | 6.915 | 6.874 | 6.874 | 6.874 | 142,793 | +0.02(+0.30%) |
Feb 11, 2016 | 6.741 | 6.977 | 6.690 | 6.854 | 275,411 | +0.03(+0.45%) |
Feb 10, 2016 | 6.926 | 7.105 | 6.813 | 6.823 | 204,040 | -0.08(-1.11%) |
Feb 09, 2016 | 7.218 | 7.218 | 6.833 | 6.900 | 278,439 | -0.38(-5.21%) |
Feb 08, 2016 | 7.249 | 7.300 | 6.972 | 7.279 | 281,279 | +0.08(+1.14%) |
Feb 05, 2016 | 7.161 | 7.366 | 7.161 | 7.197 | 191,348 | -0.01(-0.07%) |
Feb 04, 2016 | 7.182 | 7.375 | 7.182 | 7.202 | 138,450 | -0.03(-0.43%) |
Feb 03, 2016 | 7.295 | 7.331 | 7.131 | 7.233 | 212,717 | -0.03(-0.42%) |
Feb 02, 2016 | 7.264 | 7.341 | 7.115 | 7.264 | 199,153 | +0.02(+0.28%) |
Feb 01, 2016 | 7.213 | 7.336 | 7.167 | 7.243 | 195,152 | -0.09(-1.19%) |
Jan 29, 2016 | 7.044 | 7.331 | 7.044 | 7.331 | 356,758 | +0.31(+4.38%) |
Jan 28, 2016 | 6.915 | 7.095 | 6.869 | 7.023 | 171,076 | +0.15(+2.24%) |
Jan 27, 2016 | 7.141 | 7.208 | 6.813 | 6.869 | 220,083 | -0.23(-3.25%) |
Jan 26, 2016 | 7.100 | 7.295 | 7.069 | 7.100 | 163,256 | +0.01(+0.07%) |
Jan 25, 2016 | 7.110 | 7.177 | 7.028 | 7.095 | 198,939 | -0.03(-0.43%) |
Jan 22, 2016 | 6.931 | 7.161 | 6.895 | 7.126 | 277,736 | +0.28(+4.04%) |
Jan 21, 2016 | 6.598 | 6.977 | 6.536 | 6.849 | 334,828 | +0.28(+4.21%) |
Jan 20, 2016 | 6.726 | 6.746 | 6.152 | 6.572 | 594,185 | -0.23(-3.43%) |
Jan 19, 2016 | 6.871 | 6.983 | 6.729 | 6.805 | 208,044 | -0.03(-0.45%) |
Jan 15, 2016 | 6.815 | 6.836 | 6.836 | 6.836 | 283,352 | -0.11(-1.61%) |
Jan 14, 2016 | 6.856 | 6.983 | 6.728 | 6.947 | 348,116 | +0.10(+1.41%) |
Jan 13, 2016 | 7.054 | 7.110 | 6.704 | 6.851 | 378,578 | -0.20(-2.81%) |
Jan 12, 2016 | 7.217 | 7.262 | 6.985 | 7.049 | 289,665 | -0.16(-2.18%) |
Jan 11, 2016 | 7.191 | 7.328 | 7.161 | 7.206 | 201,970 | -0.01(-0.14%) |
Jan 08, 2016 | 7.338 | 7.389 | 7.201 | 7.217 | 146,837 | -0.11(-1.52%) |
Jan 07, 2016 | 7.465 | 7.465 | 7.328 | 7.328 | 207,519 | -0.18(-2.43%) |
Jan 06, 2016 | 7.364 | 7.549 | 7.364 | 7.511 | 190,748 | +0.08(+1.02%) |
Jan 05, 2016 | 7.298 | 7.460 | 7.298 | 7.435 | 239,290 | +0.17(+2.38%) |