Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.25 | 10.52 | 10.25 | 10.39 | 8,000 | +0.00(+0.02%) |
Mar 30, 2017 | 10.50 | 10.50 | 10.38 | 10.39 | 12,600 | +0.10(+0.93%) |
Mar 29, 2017 | 10.28 | 10.29 | 10.22 | 10.29 | 11,100 | -0.06(-0.55%) |
Mar 28, 2017 | 10.26 | 10.37 | 10.23 | 10.35 | 85,131 | +0.24(+2.37%) |
Mar 27, 2017 | 9.721 | 10.11 | 9.690 | 10.11 | 33,255 | +0.11(+1.10%) |
Mar 24, 2017 | 9.911 | 10.00 | 9.911 | 10.00 | 10,099 | +0.08(+0.83%) |
Mar 23, 2017 | 9.860 | 9.918 | 9.850 | 9.918 | 13,967 | +0.29(+2.99%) |
Mar 22, 2017 | 9.617 | 9.640 | 9.550 | 9.630 | 12,375 | -0.13(-1.32%) |
Mar 21, 2017 | 10.16 | 10.17 | 9.748 | 9.759 | 18,860 | -0.34(-3.38%) |
Mar 20, 2017 | 10.18 | 10.25 | 10.02 | 10.10 | 20,119 | -0.11(-1.08%) |
Mar 17, 2017 | 10.35 | 10.35 | 10.20 | 10.21 | 36,190 | -0.04(-0.39%) |
Mar 16, 2017 | 10.15 | 10.28 | 10.15 | 10.25 | 13,200 | +0.23(+2.29%) |
Mar 15, 2017 | 9.918 | 10.02 | 9.859 | 10.02 | 8,473 | +0.09(+0.94%) |
Mar 14, 2017 | 9.870 | 9.930 | 9.861 | 9.928 | 19,045 | +0.03(+0.26%) |
Mar 13, 2017 | 9.891 | 9.910 | 9.860 | 9.902 | 6,650 | -0.03(-0.28%) |
Mar 10, 2017 | 9.930 | 9.938 | 9.900 | 9.930 | 2,483 | +0.23(+2.37%) |
Mar 09, 2017 | 9.800 | 9.800 | 9.678 | 9.700 | 22,634 | +0.02(+0.25%) |
Mar 08, 2017 | 9.839 | 9.839 | 9.669 | 9.676 | 12,192 | -0.17(-1.74%) |
Mar 07, 2017 | 9.980 | 9.980 | 9.814 | 9.847 | 21,296 | -0.28(-2.72%) |
Mar 06, 2017 | 10.18 | 10.27 | 10.10 | 10.12 | 31,620 | -0.13(-1.24%) |
Mar 03, 2017 | 10.09 | 10.25 | 10.09 | 10.25 | 32,550 | +0.08(+0.79%) |
Mar 02, 2017 | 10.47 | 10.47 | 10.17 | 10.17 | 13,470 | -0.33(-3.14%) |
Mar 01, 2017 | 10.28 | 10.50 | 10.28 | 10.50 | 10,450 | +0.40(+3.96%) |
Feb 28, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 4,575 | -0.13(-1.26%) |
Feb 27, 2017 | 10.09 | 10.23 | 10.04 | 10.23 | 12,968 | +0.04(+0.35%) |
Feb 24, 2017 | 10.44 | 10.47 | 10.16 | 10.19 | 11,767 | -0.29(-2.74%) |
Feb 23, 2017 | 10.55 | 10.68 | 10.39 | 10.48 | 21,050 | +0.05(+0.49%) |
Feb 22, 2017 | 10.19 | 10.49 | 10.19 | 10.43 | 10,390 | +0.15(+1.46%) |
Feb 21, 2017 | 9.951 | 10.28 | 9.931 | 10.28 | 15,360 | +0.22(+2.23%) |
Feb 17, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.96(-8.75%) | |
Feb 16, 2017 | 10.96 | 11.06 | 10.96 | 11.02 | 76,545 | +0.15(+1.37%) |
Feb 15, 2017 | 10.69 | 10.87 | 10.69 | 10.87 | 20,027 | +0.19(+1.77%) |
Feb 14, 2017 | 10.74 | 10.74 | 10.64 | 10.68 | 6,802 | -0.01(-0.10%) |
Feb 13, 2017 | 10.43 | 10.70 | 10.43 | 10.69 | 8,630 | +0.32(+3.10%) |
Feb 10, 2017 | 10.32 | 10.41 | 10.32 | 10.37 | 6,601 | +0.16(+1.57%) |
Feb 09, 2017 | 10.25 | 10.25 | 10.21 | 10.21 | 7,000 | +0.11(+1.09%) |
Feb 08, 2017 | 10.15 | 10.15 | 10.00 | 10.10 | 10,969 | -0.10(-0.97%) |
Feb 07, 2017 | 10.31 | 10.31 | 10.13 | 10.20 | 12,810 | -0.11(-1.08%) |
Feb 06, 2017 | 10.40 | 10.41 | 10.31 | 10.31 | 4,229 | -0.18(-1.75%) |
Feb 03, 2017 | 10.47 | 10.49 | 10.44 | 10.49 | 4,541 | +0.11(+1.10%) |
Feb 02, 2017 | 10.42 | 10.42 | 10.38 | 10.38 | 1,041 | +0.12(+1.17%) |
Feb 01, 2017 | 10.36 | 10.36 | 10.22 | 10.26 | 2,200 | -0.03(-0.31%) |
Jan 31, 2017 | 10.37 | 10.37 | 10.20 | 10.29 | 4,930 | -0.06(-0.57%) |
Jan 30, 2017 | 10.33 | 10.40 | 10.30 | 10.35 | 8,900 | -0.19(-1.80%) |
Jan 27, 2017 | 10.61 | 10.62 | 10.53 | 10.54 | 41,350 | -0.12(-1.13%) |
Jan 26, 2017 | 10.70 | 10.71 | 10.54 | 10.66 | 9,483 | +0.04(+0.38%) |
Jan 25, 2017 | 10.50 | 10.70 | 10.50 | 10.62 | 15,000 | +0.15(+1.45%) |
Jan 24, 2017 | 10.32 | 10.52 | 10.32 | 10.47 | 6,100 | +0.28(+2.74%) |
Jan 23, 2017 | 10.22 | 10.22 | 10.17 | 10.19 | 11,260 | +0.02(+0.19%) |
Jan 20, 2017 | 10.33 | 10.34 | 10.17 | 10.17 | 10,900 | -0.07(-0.67%) |
Jan 19, 2017 | 10.13 | 10.28 | 10.12 | 10.24 | 21,188 | +0.01(+0.10%) |
Jan 18, 2017 | 10.38 | 10.38 | 10.16 | 10.23 | 11,861 | -0.17(-1.64%) |
Jan 17, 2017 | 10.57 | 10.61 | 10.40 | 10.40 | 37,353 | -0.20(-1.88%) |
Jan 13, 2017 | 10.60 | 10.60 | 10.60 | 0 | -0.09(-0.85%) | |
Jan 12, 2017 | 10.85 | 10.85 | 10.62 | 10.69 | 13,155 | -0.10(-0.93%) |
Jan 11, 2017 | 10.27 | 10.79 | 10.27 | 10.79 | 44,700 | +0.53(+5.21%) |
Jan 10, 2017 | 10.22 | 10.34 | 10.19 | 10.26 | 4,787 | +0.07(+0.65%) |
Jan 09, 2017 | 10.26 | 10.32 | 10.17 | 10.19 | 6,300 | -0.10(-0.99%) |
Jan 06, 2017 | 10.40 | 10.40 | 10.29 | 10.29 | 9,812 | -0.12(-1.13%) |
Jan 05, 2017 | 10.35 | 10.44 | 10.35 | 10.41 | 13,299 | +0.09(+0.86%) |
Jan 04, 2017 | 10.36 | 10.36 | 10.28 | 10.32 | 14,300 | +0.05(+0.49%) |
Jan 03, 2017 | 10.24 | 10.33 | 10.22 | 10.27 | 13,880 | +0.09(+0.88%) |
Dec 30, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.25 | 10.25 | 10.12 | 10.18 | 17,300 | -0.16(-1.55%) |
Dec 28, 2016 | 10.35 | 10.40 | 10.31 | 10.34 | 31,919 | -0.06(-0.59%) |
Dec 27, 2016 | 10.42 | 10.42 | 10.40 | 10.40 | 1,195 | +0.06(+0.59%) |
Dec 23, 2016 | 10.34 | 10.34 | 10.34 | 0 | -0.15(-1.43%) | |
Dec 22, 2016 | 10.50 | 10.50 | 10.38 | 10.49 | 16,546 | -0.16(-1.51%) |
Dec 21, 2016 | 10.62 | 10.72 | 10.61 | 10.65 | 13,699 | +0.01(+0.09%) |
Dec 20, 2016 | 10.59 | 10.66 | 10.58 | 10.64 | 21,948 | +0.18(+1.70%) |
Dec 19, 2016 | 10.66 | 10.70 | 10.46 | 10.46 | 15,377 | -0.19(-1.79%) |
Dec 16, 2016 | 10.65 | 10.74 | 10.54 | 10.65 | 13,471 | -0.04(-0.34%) |
Dec 15, 2016 | 10.46 | 10.80 | 10.46 | 10.69 | 34,568 | +0.16(+1.56%) |
Dec 14, 2016 | 11.02 | 11.02 | 10.50 | 10.53 | 71,841 | -0.40(-3.69%) |
Dec 13, 2016 | 11.06 | 11.13 | 10.93 | 10.93 | 10,832 | -0.12(-1.06%) |
Dec 12, 2016 | 11.21 | 11.21 | 10.95 | 11.05 | 19,245 | -0.08(-0.74%) |
Dec 09, 2016 | 11.12 | 11.18 | 10.99 | 11.13 | 22,980 | -0.10(-0.89%) |
Dec 08, 2016 | 10.84 | 11.23 | 10.82 | 11.23 | 34,965 | +0.46(+4.27%) |
Dec 07, 2016 | 10.72 | 10.78 | 10.72 | 10.77 | 53,260 | +0.06(+0.61%) |
Dec 06, 2016 | 10.95 | 10.95 | 10.64 | 10.71 | 21,297 | -0.02(-0.16%) |
Dec 05, 2016 | 10.66 | 10.79 | 10.65 | 10.72 | 22,325 | +0.16(+1.48%) |
Dec 02, 2016 | 10.52 | 10.65 | 10.52 | 10.57 | 3,970 | +0.07(+0.68%) |
Dec 01, 2016 | 10.28 | 10.71 | 10.28 | 10.50 | 31,500 | +0.46(+4.63%) |
Nov 30, 2016 | 10.31 | 10.31 | 10.00 | 10.03 | 10,880 | -0.29(-2.80%) |
Nov 29, 2016 | 10.33 | 10.41 | 10.20 | 10.32 | 17,986 | -0.15(-1.43%) |
Nov 28, 2016 | 10.54 | 10.58 | 10.46 | 10.47 | 42,725 | -0.07(-0.62%) |
Nov 25, 2016 | 10.55 | 10.59 | 10.54 | 10.54 | 7,106 | -0.05(-0.51%) |
Nov 23, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 10.37 | 10.66 | 10.37 | 10.63 | 74,879 | +0.32(+3.10%) |
Nov 21, 2016 | 10.40 | 10.50 | 10.26 | 10.31 | 19,748 | -0.04(-0.36%) |
Nov 18, 2016 | 10.18 | 10.38 | 10.11 | 10.35 | 75,979 | +0.18(+1.74%) |
Nov 17, 2016 | 9.820 | 10.17 | 9.750 | 10.17 | 27,612 | +0.35(+3.59%) |
Nov 16, 2016 | 9.790 | 9.826 | 9.770 | 9.818 | 6,765 | -0.01(-0.13%) |
Nov 15, 2016 | 9.510 | 9.869 | 9.510 | 9.831 | 35,208 | +0.50(+5.36%) |
Nov 14, 2016 | 9.553 | 9.553 | 9.330 | 9.330 | 8,900 | -0.23(-2.40%) |
Nov 11, 2016 | 9.531 | 9.650 | 9.500 | 9.559 | 23,075 | -0.10(-1.02%) |
Nov 10, 2016 | 9.610 | 9.725 | 9.553 | 9.657 | 51,427 | -0.04(-0.44%) |
Nov 09, 2016 | 9.278 | 9.700 | 9.252 | 9.700 | 77,296 | +0.09(+0.94%) |
Nov 08, 2016 | 9.880 | 9.880 | 9.570 | 9.610 | 144,516 | +0.05(+0.52%) |
Nov 07, 2016 | 9.510 | 9.570 | 9.320 | 9.560 | 26,476 | +0.61(+6.82%) |
Nov 04, 2016 | 8.700 | 8.960 | 8.640 | 8.950 | 55,358 | +0.12(+1.36%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.740 | 8.830 | 36,472 | -0.28(-3.07%) |
Nov 02, 2016 | 9.360 | 9.400 | 9.051 | 9.110 | 13,063 | -0.31(-3.29%) |
Nov 01, 2016 | 9.510 | 9.590 | 9.420 | 9.420 | 17,325 | -0.02(-0.20%) |
Oct 31, 2016 | 9.460 | 9.460 | 9.381 | 9.439 | 5,825 | -0.05(-0.53%) |
Oct 28, 2016 | 9.388 | 9.510 | 9.359 | 9.489 | 19,578 | +0.15(+1.55%) |
Oct 27, 2016 | 9.480 | 9.500 | 9.340 | 9.344 | 35,524 | -0.18(-1.85%) |
Oct 26, 2016 | 9.497 | 9.530 | 9.410 | 9.520 | 145,825 | -0.10(-1.04%) |
Oct 25, 2016 | 9.790 | 9.790 | 9.620 | 9.620 | 23,714 | -0.10(-1.07%) |
Oct 24, 2016 | 9.735 | 9.749 | 9.660 | 9.724 | 4,175 | +0.03(+0.35%) |
Oct 21, 2016 | 9.760 | 9.760 | 9.683 | 9.690 | 1,400 | -0.09(-0.92%) |
Oct 20, 2016 | 9.675 | 9.780 | 9.639 | 9.780 | 16,257 | +0.03(+0.35%) |
Oct 19, 2016 | 9.985 | 10.04 | 9.746 | 9.746 | 12,368 | -0.21(-2.08%) |
Oct 18, 2016 | 10.00 | 10.01 | 9.936 | 9.954 | 38,120 | +0.05(+0.54%) |
Oct 17, 2016 | 9.950 | 9.950 | 9.871 | 9.900 | 13,189 | -0.00(-0.01%) |
Oct 14, 2016 | 9.630 | 9.920 | 9.630 | 9.901 | 21,964 | +0.37(+3.83%) |
Oct 13, 2016 | 9.451 | 9.606 | 9.420 | 9.536 | 47,213 | +0.13(+1.44%) |
Oct 12, 2016 | 9.389 | 9.524 | 9.389 | 9.401 | 19,387 | +0.05(+0.58%) |
Oct 11, 2016 | 9.370 | 9.400 | 9.322 | 9.347 | 31,374 | -0.06(-0.67%) |
Oct 10, 2016 | 9.520 | 9.520 | 9.150 | 9.410 | 2,455 | +0.10(+1.07%) |
Oct 07, 2016 | 9.410 | 9.579 | 9.159 | 9.310 | 31,124 | -0.15(-1.59%) |
Oct 06, 2016 | 9.210 | 9.741 | 9.110 | 9.460 | 138,227 | +0.45(+4.95%) |
Oct 05, 2016 | 8.632 | 9.031 | 8.632 | 9.014 | 76,262 | +0.44(+5.11%) |
Oct 04, 2016 | 8.655 | 8.920 | 8.450 | 8.576 | 59,050 | -0.03(-0.33%) |
Oct 03, 2016 | 8.129 | 8.609 | 8.128 | 8.605 | 280,095 | +0.50(+6.11%) |
Sep 30, 2016 | 7.815 | 8.119 | 7.815 | 8.110 | 34,627 | +0.41(+5.32%) |
Sep 29, 2016 | 7.690 | 7.818 | 7.690 | 7.700 | 13,916 | +0.06(+0.81%) |
Sep 28, 2016 | 7.505 | 7.638 | 7.500 | 7.638 | 27,131 | +0.23(+3.12%) |
Sep 27, 2016 | 7.160 | 7.407 | 7.160 | 7.407 | 16,450 | +0.34(+4.84%) |
Sep 26, 2016 | 7.360 | 7.360 | 7.065 | 7.065 | 1,240 | -0.41(-5.55%) |
Sep 22, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.37(+5.20%) | |
Sep 21, 2016 | 7.160 | 7.165 | 7.030 | 7.110 | 17,600 | -0.04(-0.53%) |
Sep 19, 2016 | 7.148 | 7.148 | 7.148 | 0 | +0.16(+2.33%) | |
Sep 16, 2016 | 6.985 | 6.985 | 6.985 | 6.985 | 100 | -0.02(-0.35%) |
Sep 15, 2016 | 6.990 | 7.010 | 6.990 | 7.010 | 800 | +0.23(+3.39%) |
Sep 14, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 3,295 | -0.02(-0.29%) |
Sep 13, 2016 | 6.851 | 6.851 | 6.800 | 6.800 | 5,404 | -0.15(-2.14%) |
Sep 12, 2016 | 6.869 | 6.949 | 6.869 | 6.949 | 3,783 | -0.01(-0.14%) |
Sep 09, 2016 | 7.019 | 7.019 | 6.950 | 6.959 | 24,200 | -0.21(-2.93%) |
Sep 08, 2016 | 7.280 | 7.280 | 7.169 | 7.169 | 1,900 | -0.21(-2.85%) |
Sep 07, 2016 | 7.319 | 7.379 | 7.319 | 7.379 | 3,000 | +0.23(+3.20%) |
Sep 06, 2016 | 7.153 | 7.153 | 7.150 | 7.150 | 2,180 | +0.15(+2.21%) |
Sep 02, 2016 | 6.995 | 6.995 | 6.995 | 0 | +0.21(+3.02%) | |
Sep 01, 2016 | 6.800 | 6.800 | 6.790 | 6.790 | 1,190 | -0.04(-0.57%) |
Aug 31, 2016 | 6.829 | 6.829 | 6.829 | 6.829 | 2,000 | -0.02(-0.29%) |
Aug 30, 2016 | 6.867 | 6.867 | 6.849 | 6.849 | 2,300 | +0.00(+0.00%) |
Aug 29, 2016 | 6.839 | 6.849 | 6.839 | 6.849 | 917 | -0.05(-0.74%) |
Aug 26, 2016 | 6.941 | 6.942 | 6.900 | 6.900 | 1,750 | +0.00(+0.01%) |
Aug 25, 2016 | 6.877 | 6.910 | 6.877 | 6.899 | 5,400 | -0.04(-0.59%) |
Aug 24, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 300 | -0.03(-0.43%) |
Aug 23, 2016 | 7.000 | 7.050 | 6.970 | 6.970 | 14,732 | -0.01(-0.19%) |
Aug 22, 2016 | 6.984 | 6.984 | 6.984 | 6.984 | 838 | -0.02(-0.22%) |
Aug 19, 2016 | 6.950 | 6.999 | 6.950 | 6.999 | 2,017 | -0.01(-0.14%) |
Aug 18, 2016 | 7.010 | 7.010 | 7.009 | 7.009 | 12,000 | -0.01(-0.16%) |
Aug 16, 2016 | 7.020 | 7.020 | 7.020 | 0 | +0.04(+0.63%) | |
Aug 15, 2016 | 6.960 | 6.980 | 6.950 | 6.976 | 2,630 | +0.05(+0.67%) |
Aug 12, 2016 | 7.030 | 7.030 | 6.927 | 6.930 | 3,147 | +0.04(+0.58%) |
Aug 11, 2016 | 6.936 | 6.936 | 6.890 | 6.890 | 2,290 | -0.09(-1.29%) |
Aug 10, 2016 | 6.971 | 6.980 | 6.950 | 6.980 | 7,200 | +0.07(+1.02%) |
Aug 09, 2016 | 6.922 | 6.944 | 6.900 | 6.910 | 14,284 | +0.03(+0.45%) |
Aug 08, 2016 | 6.920 | 6.920 | 6.820 | 6.879 | 2,140 | -0.02(-0.29%) |
Aug 05, 2016 | 6.830 | 6.900 | 6.790 | 6.899 | 15,070 | +0.10(+1.46%) |
Aug 04, 2016 | 6.739 | 6.800 | 6.736 | 6.800 | 5,533 | +0.00(+0.06%) |
Aug 03, 2016 | 6.740 | 6.796 | 6.699 | 6.796 | 5,560 | +0.02(+0.29%) |
Aug 02, 2016 | 6.760 | 6.873 | 6.760 | 6.777 | 39,100 | -0.01(-0.20%) |
Aug 01, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 6,360 | -0.04(-0.63%) |
Jul 29, 2016 | 7.236 | 7.278 | 6.833 | 6.833 | 11,180 | -0.32(-4.43%) |
Jul 28, 2016 | 7.130 | 7.170 | 7.106 | 7.150 | 20,450 | +0.15(+2.13%) |
Jul 27, 2016 | 7.216 | 7.216 | 7.001 | 7.001 | 10,700 | -0.06(-0.83%) |
Jul 26, 2016 | 7.059 | 7.059 | 7.059 | 7.059 | 700 | -0.17(-2.35%) |
Jul 22, 2016 | 7.229 | 7.229 | 7.229 | 0 | +0.10(+1.33%) | |
Jul 21, 2016 | 7.082 | 7.134 | 7.074 | 7.134 | 3,000 | -0.06(-0.89%) |
Jul 20, 2016 | 7.261 | 7.261 | 7.198 | 7.198 | 5,432 | -0.11(-1.54%) |
Jul 19, 2016 | 7.400 | 7.400 | 7.275 | 7.310 | 3,892 | -0.12(-1.58%) |
Jul 18, 2016 | 7.396 | 7.428 | 7.392 | 7.428 | 1,600 | +0.09(+1.19%) |
Jul 15, 2016 | 7.400 | 7.400 | 7.316 | 7.340 | 21,103 | -0.13(-1.73%) |
Jul 14, 2016 | 7.400 | 7.469 | 7.382 | 7.469 | 1,550 | +0.16(+2.18%) |
Jul 13, 2016 | 7.310 | 7.310 | 7.310 | 7.310 | 2,000 | +0.10(+1.33%) |
Jul 12, 2016 | 7.010 | 7.214 | 7.010 | 7.214 | 4,195 | +0.26(+3.80%) |
Jul 11, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 670 | +0.11(+1.62%) |
Jul 08, 2016 | 6.839 | 6.839 | 6.839 | 6.839 | 3,665 | +0.20(+2.95%) |
Jul 07, 2016 | 6.637 | 6.643 | 28,501 | -0.17(-2.45%) | ||
Jul 05, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 1,425 | +0.00(+0.00%) |
Jul 01, 2016 | 6.810 | 6.810 | 6.810 | 0 | +0.02(+0.26%) | |
Jun 30, 2016 | 6.797 | 6.797 | 6.793 | 6.793 | 1,300 | +0.09(+1.28%) |
Jun 29, 2016 | 6.577 | 6.707 | 6.570 | 6.707 | 9,200 | +0.26(+4.01%) |
Jun 28, 2016 | 6.552 | 6.553 | 6.442 | 6.448 | 87,272 | +0.10(+1.54%) |
Jun 27, 2016 | 6.844 | 6.844 | 6.300 | 6.350 | 6,649 | -0.75(-10.51%) |
Jun 24, 2016 | 7.013 | 7.114 | 7.000 | 7.096 | 28,412 | -0.26(-3.56%) |
Jun 22, 2016 | 7.358 | 7.358 | 7.358 | 0 | -0.04(-0.55%) | |
Jun 21, 2016 | 7.450 | 7.450 | 7.399 | 7.399 | 2,675 | -0.00(-0.02%) |
Jun 20, 2016 | 7.405 | 7.417 | 7.368 | 7.400 | 9,462 | +0.23(+3.21%) |
Jun 17, 2016 | 7.168 | 7.173 | 7.168 | 7.170 | 23,200 | +0.07(+0.97%) |
Jun 16, 2016 | 7.104 | 7.108 | 7.096 | 7.101 | 121,400 | -0.27(-3.68%) |
Jun 15, 2016 | 7.430 | 7.490 | 7.372 | 7.372 | 11,070 | +0.13(+1.81%) |
Jun 14, 2016 | 7.210 | 7.241 | 7.210 | 7.241 | 1,408 | -0.32(-4.22%) |
Jun 13, 2016 | 7.580 | 7.580 | 7.560 | 7.560 | 45,004 | -0.16(-2.03%) |
Jun 10, 2016 | 7.970 | 7.970 | 7.716 | 7.717 | 9,400 | -0.26(-3.29%) |
Jun 09, 2016 | 8.053 | 8.053 | 7.980 | 7.980 | 800 | +0.02(+0.25%) |
Jun 08, 2016 | 8.140 | 8.140 | 7.960 | 7.960 | 40,342 | -0.04(-0.50%) |
Jun 07, 2016 | 7.650 | 8.005 | 7.650 | 8.000 | 20,125 | +0.41(+5.40%) |
Jun 06, 2016 | 7.496 | 7.590 | 7.496 | 7.590 | 417 | +0.10(+1.34%) |
Jun 03, 2016 | 7.500 | 7.500 | 7.410 | 7.490 | 39,100 | +0.07(+0.94%) |
Jun 02, 2016 | 7.392 | 7.420 | 7.392 | 7.420 | 3,500 | +0.02(+0.27%) |
Jun 01, 2016 | 7.333 | 7.400 | 7.333 | 7.400 | 1,070 | +0.02(+0.21%) |
May 31, 2016 | 7.478 | 7.478 | 7.385 | 7.385 | 3,940 | -0.04(-0.51%) |
May 27, 2016 | 7.423 | 7.423 | 7.423 | 0 | -0.05(-0.63%) | |
May 26, 2016 | 7.452 | 7.470 | 7.452 | 7.470 | 2,590 | +0.10(+1.36%) |
May 25, 2016 | 7.310 | 7.379 | 7.310 | 7.370 | 2,910 | +0.10(+1.44%) |
May 24, 2016 | 7.200 | 7.265 | 7.200 | 7.265 | 9,900 | +0.08(+1.05%) |
May 23, 2016 | 7.190 | 7.190 | 7.190 | 7.190 | 100 | -0.06(-0.77%) |
May 20, 2016 | 7.250 | 7.278 | 7.220 | 7.246 | 2,543 | +0.11(+1.48%) |
May 19, 2016 | 7.066 | 7.140 | 7.062 | 7.140 | 5,414 | -0.12(-1.72%) |
May 18, 2016 | 7.300 | 7.398 | 7.265 | 7.265 | 4,020 | -0.13(-1.70%) |
May 17, 2016 | 7.390 | 7.390 | 7.390 | 7.390 | 380 | -0.07(-0.93%) |
May 16, 2016 | 7.420 | 7.460 | 7.406 | 7.460 | 100,815 | +0.12(+1.62%) |
May 12, 2016 | 7.341 | 7.341 | 7.341 | 0 | -0.24(-3.21%) | |
May 11, 2016 | 7.460 | 7.584 | 7.421 | 7.584 | 9,100 | +0.14(+1.93%) |
May 10, 2016 | 7.480 | 7.480 | 7.440 | 7.440 | 2,412 | +0.18(+2.48%) |
May 09, 2016 | 7.487 | 7.487 | 7.260 | 7.260 | 12,700 | -0.24(-3.20%) |
May 06, 2016 | 7.476 | 7.570 | 7.476 | 7.500 | 150,906 | +0.13(+1.75%) |
May 05, 2016 | 7.362 | 7.378 | 7.362 | 7.371 | 7,777 | -0.18(-2.37%) |
May 04, 2016 | 7.406 | 7.590 | 7.406 | 7.550 | 48,382 | +0.01(+0.17%) |
May 03, 2016 | 7.780 | 7.780 | 7.535 | 7.537 | 42,489 | -0.29(-3.73%) |
May 02, 2016 | 7.750 | 7.829 | 7.750 | 7.829 | 4,269 | +0.43(+5.80%) |
Apr 29, 2016 | 7.480 | 7.584 | 7.359 | 7.400 | 51,267 | +0.75(+11.23%) |
Apr 28, 2016 | 6.673 | 6.673 | 6.652 | 6.653 | 3,229 | +0.05(+0.83%) |
Apr 27, 2016 | 6.630 | 6.630 | 6.598 | 6.598 | 575 | -0.10(-1.52%) |
Apr 26, 2016 | 6.608 | 6.700 | 6.608 | 6.700 | 4,433 | +0.19(+2.92%) |
Apr 25, 2016 | 6.680 | 6.680 | 6.510 | 6.510 | 33,244 | -0.21(-3.12%) |
Apr 22, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 225 | -0.00(-0.03%) |
Apr 21, 2016 | 6.767 | 6.767 | 6.720 | 6.722 | 5,377 | -0.29(-4.12%) |
Apr 20, 2016 | 6.960 | 7.011 | 6.960 | 7.011 | 1,841 | +0.10(+1.45%) |
Apr 19, 2016 | 6.923 | 6.923 | 6.911 | 6.911 | 850 | -0.01(-0.13%) |
Apr 18, 2016 | 6.730 | 6.920 | 6.730 | 6.920 | 1,573 | +0.17(+2.59%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.660 | 6.745 | 3,410 | +0.08(+1.20%) |
Apr 14, 2016 | 6.520 | 6.770 | 6.520 | 6.665 | 35,969 | +0.14(+2.22%) |
Apr 13, 2016 | 6.400 | 6.568 | 6.380 | 6.520 | 18,000 | +0.13(+2.01%) |
Apr 12, 2016 | 6.405 | 6.405 | 6.283 | 6.392 | 7,420 | -0.02(-0.39%) |
Apr 11, 2016 | 6.417 | 6.417 | 6.417 | 6.417 | 185 | +0.03(+0.41%) |
Apr 08, 2016 | 6.346 | 6.390 | 6.346 | 6.390 | 8,450 | +0.25(+3.99%) |
Apr 07, 2016 | 6.145 | 6.145 | 6.145 | 6.145 | 1,015 | -0.17(-2.73%) |
Apr 06, 2016 | 6.274 | 6.318 | 6.220 | 6.318 | 3,800 | +0.08(+1.25%) |
Apr 05, 2016 | 6.250 | 6.306 | 6.206 | 6.240 | 8,985 | -0.24(-3.74%) |
Apr 04, 2016 | 6.717 | 6.717 | 6.483 | 6.483 | 5,999 | -0.31(-4.53%) |