Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.800 | 10.00 | 9.650 | 9.950 | 146,365 | +0.20(+2.05%) |
Mar 30, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 165,098 | +0.05(+0.52%) |
Mar 29, 2017 | 9.600 | 9.700 | 9.450 | 9.700 | 90,840 | +0.10(+1.04%) |
Mar 28, 2017 | 9.600 | 9.700 | 9.475 | 9.600 | 84,929 | -0.05(-0.52%) |
Mar 27, 2017 | 9.650 | 9.750 | 9.529 | 9.650 | 82,820 | -0.05(-0.52%) |
Mar 24, 2017 | 9.700 | 9.950 | 9.600 | 9.700 | 225,176 | +0.05(+0.52%) |
Mar 23, 2017 | 9.750 | 9.900 | 9.600 | 9.650 | 238,852 | -0.10(-1.03%) |
Mar 22, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 141,951 | +0.10(+1.04%) |
Mar 21, 2017 | 9.800 | 9.900 | 9.500 | 9.650 | 213,156 | -0.10(-1.03%) |
Mar 20, 2017 | 9.650 | 9.900 | 9.650 | 9.750 | 191,938 | +0.10(+1.04%) |
Mar 17, 2017 | 9.500 | 9.775 | 9.200 | 9.650 | 308,366 | +0.20(+2.12%) |
Mar 16, 2017 | 9.200 | 9.700 | 9.200 | 9.450 | 433,195 | +0.15(+1.61%) |
Mar 15, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 341,014 | +0.15(+1.64%) |
Mar 14, 2017 | 9.250 | 9.325 | 9.150 | 9.150 | 346,812 | -0.10(-1.08%) |
Mar 13, 2017 | 9.000 | 9.250 | 9.000 | 9.250 | 243,169 | +0.20(+2.21%) |
Mar 10, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 1,415,064 | +0.05(+0.56%) |
Mar 09, 2017 | 9.900 | 9.950 | 9.000 | 9.000 | 140,301 | -0.80(-8.16%) |
Mar 08, 2017 | 9.550 | 9.825 | 9.250 | 9.800 | 591,373 | +0.40(+4.26%) |
Mar 07, 2017 | 10.40 | 10.40 | 9.350 | 9.400 | 221,473 | -0.10(-1.05%) |
Mar 06, 2017 | 10.15 | 10.21 | 9.450 | 9.500 | 163,319 | -0.70(-6.86%) |
Mar 03, 2017 | 10.30 | 10.35 | 10.10 | 10.20 | 64,646 | -0.15(-1.45%) |
Mar 02, 2017 | 10.25 | 10.50 | 10.15 | 10.35 | 63,380 | +0.05(+0.49%) |
Mar 01, 2017 | 10.20 | 10.50 | 10.18 | 10.30 | 118,200 | +0.15(+1.48%) |
Feb 28, 2017 | 10.30 | 10.30 | 10.10 | 10.15 | 41,257 | -0.15(-1.46%) |
Feb 27, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 49,911 | +0.20(+1.98%) |
Feb 24, 2017 | 10.05 | 10.15 | 9.855 | 10.10 | 85,437 | +0.00(+0.00%) |
Feb 23, 2017 | 10.10 | 10.10 | 10.03 | 10.10 | 76,309 | +0.05(+0.50%) |
Feb 22, 2017 | 10.00 | 10.05 | 9.800 | 10.05 | 73,721 | +0.15(+1.52%) |
Feb 21, 2017 | 10.15 | 10.35 | 9.850 | 9.900 | 64,184 | -0.20(-1.98%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.15(-1.46%) | |
Feb 16, 2017 | 10.20 | 10.30 | 10.19 | 10.25 | 45,544 | +0.05(+0.49%) |
Feb 15, 2017 | 10.20 | 10.25 | 10.15 | 10.20 | 182,063 | +0.05(+0.49%) |
Feb 14, 2017 | 10.20 | 10.25 | 10.10 | 10.15 | 28,426 | -0.05(-0.49%) |
Feb 13, 2017 | 10.25 | 10.35 | 10.00 | 10.20 | 95,504 | +0.05(+0.49%) |
Feb 10, 2017 | 10.00 | 10.20 | 9.950 | 10.15 | 74,143 | +0.10(+1.00%) |
Feb 09, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 102,424 | +0.20(+2.03%) |
Feb 08, 2017 | 9.850 | 9.900 | 9.750 | 9.850 | 53,736 | +0.00(+0.00%) |
Feb 07, 2017 | 9.800 | 9.950 | 9.600 | 9.850 | 32,528 | +0.00(+0.00%) |
Feb 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 33,083 | -0.10(-1.01%) |
Feb 03, 2017 | 9.900 | 10.05 | 9.800 | 9.950 | 175,195 | +0.15(+1.53%) |
Feb 02, 2017 | 9.600 | 9.850 | 9.500 | 9.800 | 78,386 | +0.30(+3.16%) |
Feb 01, 2017 | 9.600 | 9.700 | 9.500 | 9.500 | 54,945 | -0.15(-1.55%) |
Jan 31, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 44,524 | -0.10(-1.03%) |
Jan 30, 2017 | 9.750 | 9.800 | 9.500 | 9.750 | 60,923 | +0.00(+0.00%) |
Jan 27, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 109,780 | +0.10(+1.04%) |
Jan 26, 2017 | 9.450 | 9.650 | 9.371 | 9.650 | 103,841 | +0.25(+2.66%) |
Jan 25, 2017 | 9.100 | 9.525 | 9.100 | 9.400 | 176,247 | +0.30(+3.30%) |
Jan 24, 2017 | 9.050 | 9.200 | 9.000 | 9.100 | 82,670 | +0.05(+0.55%) |
Jan 23, 2017 | 8.950 | 9.200 | 8.950 | 9.050 | 71,989 | +0.00(+0.00%) |
Jan 20, 2017 | 9.050 | 9.100 | 9.000 | 9.050 | 63,322 | +0.10(+1.12%) |
Jan 19, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 80,885 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.000 | 8.950 | 8.950 | 66,664 | -0.05(-0.56%) |
Jan 17, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 110,449 | +0.00(+0.00%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.20(-2.17%) | |
Jan 12, 2017 | 9.450 | 9.600 | 9.150 | 9.200 | 52,258 | -0.20(-2.13%) |
Jan 11, 2017 | 9.125 | 9.400 | 9.125 | 9.400 | 48,215 | +0.30(+3.30%) |
Jan 10, 2017 | 9.450 | 9.450 | 9.100 | 9.100 | 45,178 | -0.35(-3.70%) |
Jan 09, 2017 | 9.300 | 9.500 | 9.250 | 9.450 | 64,230 | +0.12(+1.34%) |
Jan 06, 2017 | 9.225 | 9.450 | 9.200 | 9.325 | 34,260 | +0.07(+0.81%) |
Jan 05, 2017 | 9.150 | 9.250 | 9.060 | 9.250 | 49,374 | +0.15(+1.65%) |
Jan 04, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 263,238 | +0.05(+0.55%) |
Jan 03, 2017 | 9.000 | 9.050 | 8.850 | 9.050 | 11,639 | +0.05(+0.56%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
Dec 29, 2016 | 8.800 | 8.900 | 8.700 | 8.800 | 19,329 | -0.10(-1.12%) |
Dec 28, 2016 | 8.900 | 8.950 | 8.750 | 8.900 | 30,643 | -0.03(-0.28%) |
Dec 27, 2016 | 9.100 | 9.150 | 8.900 | 8.925 | 47,778 | -0.22(-2.46%) |
Dec 23, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.35(+3.98%) | |
Dec 22, 2016 | 8.800 | 8.950 | 8.650 | 8.800 | 86,248 | -0.15(-1.68%) |
Dec 21, 2016 | 8.750 | 9.150 | 8.700 | 8.950 | 33,813 | +0.10(+1.13%) |
Dec 20, 2016 | 8.850 | 9.050 | 8.800 | 8.850 | 61,244 | -0.05(-0.56%) |
Dec 19, 2016 | 8.950 | 9.050 | 8.850 | 8.900 | 76,429 | -0.25(-2.73%) |
Dec 16, 2016 | 9.200 | 9.300 | 9.075 | 9.150 | 44,381 | -0.20(-2.14%) |
Dec 15, 2016 | 9.300 | 9.500 | 9.100 | 9.350 | 61,956 | +0.15(+1.63%) |
Dec 14, 2016 | 9.100 | 9.250 | 9.100 | 9.200 | 31,624 | +0.10(+1.10%) |
Dec 13, 2016 | 9.150 | 9.275 | 9.050 | 9.100 | 26,893 | -0.05(-0.55%) |
Dec 12, 2016 | 9.150 | 9.400 | 9.000 | 9.150 | 46,810 | -0.10(-1.08%) |
Dec 09, 2016 | 9.600 | 9.650 | 9.250 | 9.250 | 61,073 | -0.15(-1.60%) |
Dec 08, 2016 | 9.150 | 9.550 | 9.100 | 9.400 | 55,516 | +0.15(+1.62%) |
Dec 07, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 39,392 | +0.15(+1.65%) |
Dec 06, 2016 | 9.300 | 9.300 | 9.025 | 9.100 | 24,960 | -0.15(-1.62%) |
Dec 05, 2016 | 8.800 | 9.300 | 8.750 | 9.250 | 51,730 | +0.35(+3.93%) |
Dec 02, 2016 | 8.650 | 8.950 | 8.400 | 8.900 | 240,550 | +0.15(+1.71%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.750 | 89,179 | -0.55(-5.91%) |
Nov 30, 2016 | 9.900 | 9.900 | 8.520 | 9.300 | 225,994 | -0.20(-2.11%) |
Nov 29, 2016 | 9.100 | 9.500 | 9.050 | 9.500 | 275,806 | +0.40(+4.40%) |
Nov 28, 2016 | 9.200 | 9.225 | 9.075 | 9.100 | 66,847 | -0.05(-0.55%) |
Nov 25, 2016 | 9.050 | 9.250 | 9.050 | 9.150 | 53,792 | +0.20(+2.23%) |
Nov 23, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.03(-0.28%) | |
Nov 22, 2016 | 8.990 | 9.100 | 8.950 | 8.975 | 47,624 | +0.03(+0.28%) |
Nov 21, 2016 | 9.000 | 9.100 | 8.950 | 8.950 | 36,101 | -0.05(-0.56%) |
Nov 18, 2016 | 9.050 | 9.050 | 8.950 | 9.000 | 40,632 | +0.00(+0.00%) |
Nov 17, 2016 | 8.850 | 9.050 | 8.850 | 9.000 | 25,571 | +0.10(+1.12%) |
Nov 16, 2016 | 8.800 | 8.900 | 8.800 | 8.900 | 23,680 | +0.05(+0.56%) |
Nov 15, 2016 | 8.900 | 8.975 | 8.850 | 8.850 | 27,192 | -0.05(-0.56%) |
Nov 14, 2016 | 8.850 | 8.900 | 8.800 | 8.900 | 30,519 | +0.05(+0.56%) |
Nov 11, 2016 | 8.700 | 8.950 | 8.700 | 8.850 | 34,021 | +0.05(+0.57%) |
Nov 10, 2016 | 8.900 | 8.950 | 8.650 | 8.800 | 28,213 | -0.15(-1.68%) |
Nov 09, 2016 | 8.550 | 9.050 | 8.455 | 8.950 | 36,242 | +0.20(+2.29%) |
Nov 08, 2016 | 8.550 | 8.750 | 8.525 | 8.750 | 135,393 | +0.10(+1.16%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.600 | 8.650 | 30,840 | +0.00(+0.00%) |
Nov 04, 2016 | 8.550 | 8.650 | 8.550 | 8.650 | 39,138 | +0.00(+0.00%) |
Nov 03, 2016 | 8.550 | 8.700 | 8.500 | 8.650 | 22,282 | +0.10(+1.17%) |
Nov 02, 2016 | 8.500 | 8.650 | 8.450 | 8.550 | 29,699 | -0.05(-0.58%) |
Nov 01, 2016 | 8.650 | 8.750 | 8.400 | 8.600 | 50,818 | -0.05(-0.58%) |
Oct 31, 2016 | 9.000 | 9.030 | 8.650 | 8.650 | 131,148 | -0.39(-4.31%) |
Oct 28, 2016 | 8.860 | 9.050 | 8.780 | 9.040 | 71,709 | +0.22(+2.49%) |
Oct 27, 2016 | 8.760 | 8.850 | 8.680 | 8.820 | 28,243 | +0.06(+0.68%) |
Oct 26, 2016 | 8.780 | 8.780 | 8.600 | 8.760 | 49,005 | +0.03(+0.34%) |
Oct 25, 2016 | 8.390 | 9.040 | 8.390 | 8.730 | 93,264 | +0.28(+3.31%) |
Oct 24, 2016 | 8.610 | 8.720 | 8.430 | 8.450 | 26,621 | -0.13(-1.52%) |
Oct 21, 2016 | 8.440 | 8.690 | 8.440 | 8.580 | 14,923 | +0.07(+0.82%) |
Oct 20, 2016 | 8.700 | 8.730 | 8.430 | 8.510 | 38,117 | -0.23(-2.63%) |
Oct 19, 2016 | 8.770 | 8.880 | 8.710 | 8.740 | 33,431 | +0.00(+0.00%) |
Oct 18, 2016 | 8.980 | 8.990 | 8.730 | 8.740 | 69,543 | -0.19(-2.13%) |
Oct 17, 2016 | 8.920 | 8.980 | 8.820 | 8.930 | 30,350 | -0.05(-0.56%) |
Oct 14, 2016 | 8.850 | 9.000 | 8.810 | 8.980 | 38,161 | +0.23(+2.63%) |
Oct 13, 2016 | 8.940 | 8.940 | 8.750 | 8.750 | 13,547 | -0.14(-1.58%) |
Oct 12, 2016 | 8.800 | 8.980 | 8.800 | 8.890 | 38,350 | +0.06(+0.68%) |
Oct 11, 2016 | 8.920 | 9.100 | 8.764 | 8.830 | 97,003 | -0.15(-1.67%) |
Oct 10, 2016 | 9.200 | 9.200 | 8.940 | 8.980 | 135,876 | -0.15(-1.64%) |
Oct 07, 2016 | 8.830 | 9.270 | 8.750 | 9.130 | 91,178 | +0.26(+2.93%) |
Oct 06, 2016 | 8.910 | 8.910 | 8.730 | 8.870 | 15,091 | -0.04(-0.45%) |
Oct 05, 2016 | 8.980 | 9.000 | 8.811 | 8.910 | 17,267 | -0.07(-0.78%) |
Oct 04, 2016 | 9.090 | 9.130 | 8.820 | 8.980 | 26,487 | -0.15(-1.64%) |
Oct 03, 2016 | 9.070 | 9.160 | 8.720 | 9.130 | 39,328 | +0.05(+0.55%) |
Sep 30, 2016 | 8.820 | 9.080 | 8.750 | 9.080 | 85,829 | +0.27(+3.06%) |
Sep 29, 2016 | 9.000 | 9.060 | 8.570 | 8.810 | 248,138 | -0.24(-2.65%) |
Sep 28, 2016 | 8.920 | 9.070 | 8.820 | 9.050 | 57,130 | +0.08(+0.89%) |
Sep 27, 2016 | 8.980 | 9.020 | 8.920 | 8.970 | 20,867 | -0.05(-0.55%) |
Sep 26, 2016 | 9.080 | 9.140 | 8.940 | 9.020 | 72,064 | -0.12(-1.31%) |
Sep 23, 2016 | 8.955 | 9.200 | 8.910 | 9.140 | 100,048 | +0.13(+1.44%) |
Sep 22, 2016 | 9.160 | 9.160 | 8.940 | 9.010 | 77,579 | -0.18(-1.96%) |
Sep 21, 2016 | 9.030 | 9.200 | 8.953 | 9.190 | 59,775 | +0.13(+1.43%) |
Sep 20, 2016 | 9.050 | 9.080 | 8.990 | 9.060 | 143,002 | -0.04(-0.44%) |
Sep 19, 2016 | 8.900 | 9.100 | 8.790 | 9.100 | 54,748 | +0.16(+1.79%) |
Sep 16, 2016 | 9.280 | 9.380 | 8.940 | 8.940 | 198,834 | -0.39(-4.18%) |
Sep 15, 2016 | 9.310 | 9.400 | 9.270 | 9.330 | 35,726 | +0.09(+0.97%) |
Sep 14, 2016 | 8.990 | 9.410 | 8.990 | 9.240 | 64,010 | +0.17(+1.87%) |
Sep 13, 2016 | 9.000 | 9.150 | 8.840 | 9.070 | 150,715 | -0.03(-0.33%) |
Sep 12, 2016 | 8.740 | 9.370 | 8.740 | 9.100 | 32,020 | +0.28(+3.17%) |
Sep 09, 2016 | 8.880 | 9.110 | 8.770 | 8.820 | 58,625 | -0.21(-2.33%) |
Sep 08, 2016 | 9.080 | 9.210 | 8.880 | 9.030 | 53,497 | +0.01(+0.11%) |
Sep 07, 2016 | 9.790 | 9.790 | 8.940 | 9.020 | 88,953 | -0.73(-7.49%) |
Sep 06, 2016 | 9.700 | 9.850 | 9.600 | 9.750 | 169,964 | +0.15(+1.56%) |
Sep 02, 2016 | 8.780 | 9.600 | 9.600 | 9.600 | 125,600 | +0.92(+10.60%) |
Sep 01, 2016 | 8.730 | 9.000 | 8.650 | 8.680 | 58,641 | -0.05(-0.57%) |
Aug 31, 2016 | 8.670 | 8.880 | 8.570 | 8.730 | 107,847 | +0.28(+3.31%) |
Aug 30, 2016 | 8.570 | 8.670 | 8.380 | 8.450 | 31,014 | -0.11(-1.29%) |
Aug 29, 2016 | 8.440 | 8.670 | 8.350 | 8.560 | 62,154 | +0.21(+2.51%) |
Aug 26, 2016 | 8.070 | 8.550 | 8.070 | 8.350 | 60,386 | +0.19(+2.33%) |
Aug 25, 2016 | 8.330 | 8.430 | 8.150 | 8.160 | 30,414 | -0.19(-2.28%) |
Aug 24, 2016 | 8.500 | 8.500 | 8.240 | 8.350 | 30,460 | +0.09(+1.09%) |
Aug 23, 2016 | 8.100 | 8.390 | 8.090 | 8.260 | 34,742 | +0.11(+1.35%) |
Aug 22, 2016 | 8.250 | 8.270 | 8.130 | 8.150 | 15,952 | -0.15(-1.81%) |
Aug 19, 2016 | 8.320 | 8.480 | 8.250 | 8.300 | 9,545 | -0.03(-0.36%) |
Aug 18, 2016 | 8.372 | 8.400 | 8.230 | 8.330 | 19,413 | -0.05(-0.60%) |
Aug 17, 2016 | 8.400 | 8.460 | 8.330 | 8.380 | 14,466 | -0.02(-0.24%) |
Aug 16, 2016 | 8.800 | 8.800 | 8.400 | 8.400 | 20,147 | -0.36(-4.11%) |
Aug 15, 2016 | 8.680 | 8.860 | 8.570 | 8.760 | 17,626 | +0.19(+2.22%) |
Aug 12, 2016 | 8.534 | 8.610 | 8.510 | 8.570 | 9,461 | +0.00(+0.00%) |
Aug 11, 2016 | 8.540 | 8.590 | 8.518 | 8.570 | 12,224 | +0.02(+0.23%) |
Aug 10, 2016 | 8.720 | 8.810 | 8.510 | 8.550 | 12,855 | -0.11(-1.27%) |
Aug 09, 2016 | 8.770 | 8.840 | 8.601 | 8.660 | 13,096 | -0.11(-1.25%) |
Aug 08, 2016 | 8.650 | 8.840 | 8.649 | 8.770 | 36,071 | +0.17(+1.98%) |
Aug 05, 2016 | 8.520 | 8.630 | 8.520 | 8.600 | 14,979 | +0.06(+0.70%) |
Aug 04, 2016 | 8.450 | 8.580 | 8.360 | 8.540 | 15,467 | +0.06(+0.71%) |
Aug 03, 2016 | 8.449 | 8.510 | 8.400 | 8.480 | 74,694 | +0.05(+0.59%) |
Aug 02, 2016 | 8.530 | 8.530 | 8.400 | 8.430 | 6,911 | +0.01(+0.12%) |
Aug 01, 2016 | 8.490 | 8.570 | 8.270 | 8.420 | 109,611 | -0.08(-0.94%) |
Jul 29, 2016 | 8.530 | 8.540 | 8.419 | 8.500 | 16,169 | +0.01(+0.12%) |
Jul 28, 2016 | 8.550 | 8.650 | 8.450 | 8.490 | 36,927 | -0.13(-1.51%) |
Jul 27, 2016 | 8.580 | 8.630 | 8.480 | 8.620 | 10,409 | +0.05(+0.58%) |
Jul 26, 2016 | 8.340 | 8.580 | 8.245 | 8.570 | 15,931 | +0.20(+2.39%) |
Jul 25, 2016 | 8.640 | 8.650 | 8.320 | 8.370 | 20,802 | -0.23(-2.67%) |
Jul 22, 2016 | 8.520 | 8.670 | 8.520 | 8.600 | 54,752 | +0.08(+0.94%) |
Jul 21, 2016 | 8.415 | 8.610 | 8.350 | 8.520 | 25,058 | +0.12(+1.43%) |
Jul 20, 2016 | 8.610 | 8.630 | 8.311 | 8.400 | 53,935 | -0.22(-2.55%) |
Jul 19, 2016 | 8.390 | 8.620 | 8.380 | 8.620 | 48,645 | +0.15(+1.77%) |
Jul 18, 2016 | 8.560 | 8.650 | 8.320 | 8.470 | 35,725 | -0.09(-1.05%) |
Jul 15, 2016 | 8.540 | 8.630 | 8.480 | 8.560 | 13,926 | +0.05(+0.59%) |
Jul 14, 2016 | 8.610 | 8.620 | 8.340 | 8.510 | 58,078 | +0.02(+0.24%) |
Jul 13, 2016 | 8.500 | 8.640 | 8.400 | 8.490 | 24,449 | -0.02(-0.24%) |
Jul 12, 2016 | 8.220 | 8.600 | 8.190 | 8.510 | 236,535 | +0.33(+4.03%) |
Jul 11, 2016 | 8.210 | 8.220 | 8.090 | 8.180 | 37,859 | +0.03(+0.37%) |
Jul 08, 2016 | 8.110 | 8.210 | 8.030 | 8.150 | 24,278 | +0.12(+1.49%) |
Jul 07, 2016 | 8.090 | 8.140 | 8.030 | 8.030 | 9,400 | +0.01(+0.12%) |
Jul 06, 2016 | 8.000 | 8.090 | 7.971 | 8.020 | 7,699 | +0.03(+0.38%) |
Jul 05, 2016 | 8.030 | 8.130 | 7.810 | 7.990 | 20,156 | -0.12(-1.48%) |
Jul 01, 2016 | 8.150 | 8.110 | 8.110 | 8.110 | 26,400 | -0.08(-0.98%) |
Jun 30, 2016 | 8.070 | 8.210 | 8.041 | 8.190 | 55,185 | +0.08(+0.99%) |
Jun 29, 2016 | 8.070 | 8.150 | 7.890 | 8.110 | 29,894 | +0.12(+1.50%) |
Jun 28, 2016 | 7.850 | 8.080 | 7.740 | 7.990 | 40,833 | +0.23(+2.96%) |
Jun 27, 2016 | 7.890 | 7.890 | 7.671 | 7.760 | 39,759 | -0.29(-3.60%) |
Jun 24, 2016 | 7.950 | 8.050 | 7.855 | 8.050 | 48,775 | -0.05(-0.62%) |
Jun 23, 2016 | 8.000 | 8.200 | 7.995 | 8.100 | 25,727 | +0.05(+0.62%) |
Jun 22, 2016 | 8.090 | 8.200 | 7.990 | 8.050 | 33,110 | -0.02(-0.25%) |
Jun 21, 2016 | 7.970 | 8.080 | 7.970 | 8.070 | 35,327 | +0.10(+1.25%) |
Jun 20, 2016 | 7.850 | 8.060 | 7.810 | 7.970 | 48,211 | +0.13(+1.66%) |
Jun 17, 2016 | 7.820 | 8.000 | 7.800 | 7.840 | 40,471 | -0.06(-0.76%) |
Jun 16, 2016 | 7.750 | 7.960 | 7.715 | 7.900 | 68,922 | -0.01(-0.13%) |
Jun 15, 2016 | 8.000 | 8.080 | 7.890 | 7.910 | 28,988 | -0.08(-1.00%) |
Jun 14, 2016 | 8.040 | 8.080 | 7.880 | 7.990 | 16,048 | +0.01(+0.13%) |
Jun 13, 2016 | 8.060 | 8.160 | 7.890 | 7.980 | 13,703 | -0.01(-0.13%) |
Jun 10, 2016 | 8.060 | 8.170 | 7.880 | 7.990 | 20,354 | -0.11(-1.36%) |
Jun 09, 2016 | 8.290 | 8.290 | 8.030 | 8.100 | 38,540 | -0.18(-2.17%) |
Jun 08, 2016 | 8.300 | 8.380 | 8.040 | 8.280 | 31,913 | +0.07(+0.85%) |
Jun 07, 2016 | 8.400 | 8.490 | 7.860 | 8.210 | 129,317 | -0.17(-2.03%) |
Jun 06, 2016 | 7.870 | 8.380 | 7.830 | 8.380 | 90,717 | +0.57(+7.30%) |
Jun 03, 2016 | 7.600 | 7.850 | 7.441 | 7.810 | 46,760 | +0.21(+2.76%) |
Jun 02, 2016 | 7.400 | 7.600 | 7.325 | 7.600 | 82,889 | +0.20(+2.70%) |
Jun 01, 2016 | 6.930 | 7.500 | 6.840 | 7.400 | 90,714 | +0.50(+7.25%) |
May 31, 2016 | 6.870 | 6.950 | 6.670 | 6.900 | 48,990 | +0.09(+1.32%) |
May 27, 2016 | 6.860 | 6.810 | 6.810 | 6.810 | 21,600 | -0.04(-0.58%) |
May 26, 2016 | 6.850 | 6.870 | 6.670 | 6.850 | 12,413 | +0.05(+0.74%) |
May 25, 2016 | 6.870 | 6.950 | 6.670 | 6.800 | 32,093 | +0.00(+0.00%) |
May 24, 2016 | 6.760 | 6.950 | 6.740 | 6.800 | 30,884 | +0.12(+1.80%) |
May 23, 2016 | 6.670 | 6.800 | 6.530 | 6.680 | 16,986 | +0.05(+0.75%) |
May 20, 2016 | 6.700 | 6.740 | 6.590 | 6.630 | 10,884 | +0.02(+0.30%) |
May 19, 2016 | 6.640 | 6.790 | 6.590 | 6.610 | 23,168 | -0.02(-0.30%) |
May 18, 2016 | 6.610 | 6.760 | 6.580 | 6.630 | 20,194 | +0.06(+0.91%) |
May 17, 2016 | 6.590 | 6.650 | 6.510 | 6.570 | 14,856 | +0.00(+0.00%) |
May 16, 2016 | 6.550 | 6.620 | 6.480 | 6.570 | 17,491 | +0.07(+1.08%) |
May 13, 2016 | 6.490 | 6.660 | 6.480 | 6.500 | 17,574 | +0.05(+0.78%) |
May 12, 2016 | 6.590 | 6.630 | 6.450 | 6.450 | 35,636 | -0.07(-1.07%) |
May 11, 2016 | 6.590 | 6.700 | 6.520 | 6.520 | 29,485 | -0.09(-1.36%) |
May 10, 2016 | 6.350 | 6.670 | 6.350 | 6.610 | 35,836 | +0.16(+2.48%) |
May 09, 2016 | 6.520 | 6.550 | 6.390 | 6.450 | 17,670 | +0.00(+0.00%) |
May 06, 2016 | 6.250 | 6.450 | 6.220 | 6.450 | 37,280 | +0.18(+2.87%) |
May 05, 2016 | 6.870 | 6.990 | 6.250 | 6.270 | 119,128 | -0.55(-8.06%) |
May 04, 2016 | 6.830 | 6.870 | 6.740 | 6.820 | 37,745 | +0.02(+0.29%) |
May 03, 2016 | 6.890 | 6.970 | 6.700 | 6.800 | 136,284 | -0.01(-0.15%) |
May 02, 2016 | 7.050 | 7.120 | 6.630 | 6.810 | 38,510 | -0.25(-3.54%) |
Apr 29, 2016 | 7.080 | 7.130 | 7.030 | 7.060 | 29,425 | -0.07(-0.98%) |
Apr 28, 2016 | 7.130 | 7.290 | 7.110 | 7.130 | 102,285 | +0.01(+0.14%) |
Apr 27, 2016 | 7.100 | 7.180 | 7.080 | 7.120 | 38,434 | +0.01(+0.14%) |
Apr 26, 2016 | 7.020 | 7.160 | 6.990 | 7.110 | 177,240 | +0.05(+0.71%) |
Apr 25, 2016 | 7.010 | 7.140 | 6.960 | 7.060 | 29,817 | +0.01(+0.14%) |
Apr 22, 2016 | 7.240 | 7.240 | 7.000 | 7.050 | 53,579 | -0.14(-1.95%) |
Apr 21, 2016 | 7.190 | 7.280 | 7.070 | 7.190 | 53,124 | +0.09(+1.27%) |
Apr 20, 2016 | 7.210 | 7.300 | 7.100 | 7.100 | 38,177 | -0.10(-1.39%) |
Apr 19, 2016 | 7.080 | 7.270 | 6.930 | 7.200 | 153,076 | +0.15(+2.13%) |
Apr 18, 2016 | 6.800 | 7.120 | 6.800 | 7.050 | 135,174 | +0.27(+3.98%) |
Apr 15, 2016 | 6.600 | 6.920 | 6.600 | 6.780 | 133,421 | +0.17(+2.57%) |
Apr 14, 2016 | 6.250 | 6.830 | 6.250 | 6.610 | 249,970 | +0.39(+6.27%) |
Apr 13, 2016 | 6.130 | 6.250 | 6.060 | 6.220 | 36,464 | +0.17(+2.81%) |
Apr 12, 2016 | 6.090 | 6.112 | 6.027 | 6.050 | 35,348 | -0.05(-0.82%) |
Apr 11, 2016 | 6.150 | 6.150 | 6.070 | 6.100 | 11,657 | -0.02(-0.33%) |
Apr 08, 2016 | 6.140 | 6.140 | 6.030 | 6.120 | 18,318 | +0.04(+0.66%) |
Apr 07, 2016 | 6.020 | 6.110 | 5.970 | 6.080 | 15,499 | +0.09(+1.50%) |
Apr 06, 2016 | 6.020 | 6.110 | 5.950 | 5.990 | 28,562 | +0.01(+0.17%) |
Apr 05, 2016 | 5.950 | 5.990 | 5.880 | 5.980 | 42,679 | +0.01(+0.17%) |
Apr 04, 2016 | 5.910 | 6.100 | 5.910 | 5.970 | 44,912 | +0.02(+0.34%) |