Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.434 | 8.439 | 8.352 | 8.419 | 53,204 | -0.02(-0.23%) |
Mar 30, 2017 | 8.400 | 8.444 | 8.400 | 8.439 | 61,359 | +0.02(+0.29%) |
Mar 29, 2017 | 8.366 | 8.444 | 8.366 | 8.415 | 81,452 | +0.05(+0.58%) |
Mar 28, 2017 | 8.361 | 8.468 | 8.356 | 8.366 | 219,300 | -0.01(-0.17%) |
Mar 27, 2017 | 8.371 | 8.459 | 8.332 | 8.381 | 147,869 | -0.04(-0.46%) |
Mar 24, 2017 | 8.371 | 8.419 | 8.356 | 8.419 | 53,983 | +0.08(+0.99%) |
Mar 23, 2017 | 8.405 | 8.448 | 8.337 | 8.337 | 67,229 | -0.09(-1.03%) |
Mar 22, 2017 | 8.410 | 8.468 | 8.390 | 8.424 | 72,618 | -0.04(-0.51%) |
Mar 21, 2017 | 8.560 | 8.560 | 8.400 | 8.468 | 102,673 | -0.03(-0.34%) |
Mar 20, 2017 | 8.371 | 8.545 | 8.371 | 8.497 | 68,633 | +0.12(+1.45%) |
Mar 17, 2017 | 8.332 | 8.398 | 8.303 | 8.376 | 56,910 | +0.10(+1.23%) |
Mar 16, 2017 | 8.250 | 8.300 | 8.187 | 8.274 | 66,244 | +0.02(+0.23%) |
Mar 15, 2017 | 8.100 | 8.255 | 8.076 | 8.255 | 48,022 | +0.18(+2.22%) |
Mar 14, 2017 | 8.240 | 8.254 | 8.071 | 8.076 | 130,959 | -0.16(-1.94%) |
Mar 13, 2017 | 8.289 | 8.361 | 8.231 | 8.235 | 117,251 | -0.02(-0.29%) |
Mar 10, 2017 | 8.235 | 8.311 | 8.212 | 8.260 | 77,527 | +0.05(+0.65%) |
Mar 09, 2017 | 8.439 | 8.516 | 8.168 | 8.206 | 227,130 | -0.29(-3.43%) |
Mar 08, 2017 | 8.489 | 8.546 | 8.432 | 8.498 | 322,460 | -0.00(-0.01%) |
Mar 07, 2017 | 8.398 | 8.570 | 8.378 | 8.498 | 115,358 | +0.08(+0.97%) |
Mar 06, 2017 | 8.306 | 8.470 | 8.306 | 8.417 | 153,156 | +0.06(+0.75%) |
Mar 03, 2017 | 8.402 | 8.402 | 8.349 | 8.354 | 71,902 | +0.02(+0.23%) |
Mar 02, 2017 | 8.335 | 8.419 | 8.335 | 8.335 | 137,377 | +0.03(+0.35%) |
Mar 01, 2017 | 8.330 | 8.374 | 8.297 | 8.306 | 147,864 | -0.03(-0.35%) |
Feb 28, 2017 | 8.321 | 8.354 | 8.321 | 8.335 | 54,259 | +0.01(+0.17%) |
Feb 27, 2017 | 8.350 | 8.350 | 8.285 | 8.321 | 70,469 | +0.03(+0.41%) |
Feb 24, 2017 | 8.282 | 8.354 | 8.252 | 8.287 | 86,627 | +0.00(+0.00%) |
Feb 23, 2017 | 8.249 | 8.335 | 8.247 | 8.287 | 95,481 | +0.05(+0.58%) |
Feb 22, 2017 | 8.210 | 8.349 | 8.210 | 8.239 | 80,160 | -0.04(-0.46%) |
Feb 21, 2017 | 8.110 | 8.321 | 8.110 | 8.278 | 68,061 | +0.18(+2.23%) |
Feb 17, 2017 | 8.097 | 8.097 | 8.097 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.306 | 8.306 | 8.013 | 8.047 | 180,875 | -0.26(-3.12%) |
Feb 15, 2017 | 8.321 | 8.330 | 8.220 | 8.306 | 116,912 | -0.03(-0.30%) |
Feb 14, 2017 | 8.316 | 8.354 | 8.292 | 8.331 | 100,042 | +0.03(+0.30%) |
Feb 13, 2017 | 8.407 | 8.489 | 8.306 | 8.306 | 112,522 | -0.12(-1.42%) |
Feb 10, 2017 | 8.422 | 8.498 | 8.414 | 8.426 | 172,511 | +0.02(+0.29%) |
Feb 09, 2017 | 8.318 | 8.422 | 8.273 | 8.402 | 102,920 | +0.08(+1.02%) |
Feb 08, 2017 | 8.370 | 8.375 | 8.318 | 8.318 | 123,447 | -0.01(-0.11%) |
Feb 07, 2017 | 8.370 | 8.379 | 8.251 | 8.327 | 146,606 | -0.07(-0.85%) |
Feb 06, 2017 | 8.370 | 8.441 | 8.189 | 8.398 | 127,179 | +0.08(+0.97%) |
Feb 03, 2017 | 8.208 | 8.318 | 8.189 | 8.318 | 134,125 | +0.13(+1.57%) |
Feb 02, 2017 | 8.279 | 8.360 | 8.179 | 8.189 | 356,467 | -0.21(-2.49%) |
Feb 01, 2017 | 8.498 | 8.498 | 8.241 | 8.398 | 187,040 | +0.03(+0.40%) |
Jan 31, 2017 | 8.437 | 8.498 | 8.315 | 8.365 | 144,491 | -0.07(-0.79%) |
Jan 30, 2017 | 8.460 | 8.496 | 8.418 | 8.432 | 96,590 | -0.05(-0.56%) |
Jan 27, 2017 | 8.427 | 8.560 | 8.356 | 8.479 | 150,552 | +0.02(+0.23%) |
Jan 26, 2017 | 8.308 | 8.508 | 8.266 | 8.460 | 191,963 | +0.15(+1.83%) |
Jan 25, 2017 | 8.303 | 8.308 | 8.223 | 8.308 | 94,111 | +0.10(+1.22%) |
Jan 24, 2017 | 8.060 | 8.303 | 8.060 | 8.208 | 173,615 | +0.14(+1.77%) |
Jan 23, 2017 | 7.927 | 8.084 | 7.927 | 8.065 | 144,781 | +0.11(+1.44%) |
Jan 20, 2017 | 8.041 | 8.081 | 7.941 | 7.951 | 202,837 | -0.13(-1.65%) |
Jan 19, 2017 | 8.118 | 8.118 | 7.999 | 8.084 | 158,465 | +0.04(+0.51%) |
Jan 18, 2017 | 8.027 | 8.094 | 7.995 | 8.043 | 132,521 | +0.04(+0.49%) |
Jan 17, 2017 | 7.908 | 8.056 | 7.887 | 8.003 | 228,796 | +0.14(+1.76%) |
Jan 13, 2017 | 7.865 | 7.865 | 7.865 | 0 | +0.06(+0.73%) | |
Jan 12, 2017 | 7.799 | 7.875 | 7.670 | 7.808 | 93,097 | +0.02(+0.31%) |
Jan 11, 2017 | 7.613 | 7.799 | 7.613 | 7.784 | 192,400 | +0.10(+1.34%) |
Jan 10, 2017 | 7.747 | 7.747 | 7.601 | 7.681 | 185,453 | -0.06(-0.79%) |
Jan 09, 2017 | 7.686 | 7.761 | 7.653 | 7.742 | 133,073 | +0.07(+0.92%) |
Jan 06, 2017 | 7.474 | 7.714 | 7.474 | 7.672 | 214,825 | +0.21(+2.78%) |
Jan 05, 2017 | 7.200 | 7.507 | 7.139 | 7.464 | 266,564 | +0.35(+4.91%) |
Jan 04, 2017 | 6.855 | 7.115 | 6.855 | 7.115 | 293,267 | +0.25(+3.64%) |
Jan 03, 2017 | 6.667 | 6.922 | 6.639 | 6.865 | 179,296 | +0.23(+3.41%) |
Dec 30, 2016 | 6.638 | 6.638 | 6.638 | 0 | -0.07(-0.99%) | |
Dec 29, 2016 | 6.705 | 6.832 | 6.686 | 6.705 | 225,779 | -0.04(-0.56%) |
Dec 28, 2016 | 6.799 | 6.817 | 6.653 | 6.742 | 138,443 | -0.08(-1.18%) |
Dec 27, 2016 | 6.874 | 6.917 | 6.822 | 6.822 | 162,186 | -0.09(-1.36%) |
Dec 23, 2016 | 6.917 | 6.917 | 6.917 | 0 | +0.08(+1.17%) | |
Dec 22, 2016 | 6.771 | 6.884 | 6.771 | 6.837 | 155,478 | +0.01(+0.21%) |
Dec 21, 2016 | 6.813 | 6.888 | 6.747 | 6.822 | 131,750 | -0.03(-0.41%) |
Dec 20, 2016 | 6.785 | 6.947 | 6.752 | 6.851 | 142,157 | +0.02(+0.28%) |
Dec 19, 2016 | 6.771 | 6.921 | 6.742 | 6.832 | 124,928 | +0.03(+0.42%) |
Dec 16, 2016 | 6.874 | 6.922 | 6.719 | 6.804 | 125,101 | -0.08(-1.10%) |
Dec 15, 2016 | 6.520 | 6.931 | 6.520 | 6.879 | 304,506 | +0.29(+4.44%) |
Dec 14, 2016 | 6.756 | 6.841 | 6.525 | 6.587 | 634,065 | -0.29(-4.19%) |
Dec 13, 2016 | 7.039 | 7.087 | 6.846 | 6.874 | 474,865 | -0.22(-3.06%) |
Dec 12, 2016 | 7.360 | 7.360 | 7.039 | 7.091 | 291,014 | -0.21(-2.91%) |
Dec 09, 2016 | 7.346 | 7.424 | 7.285 | 7.304 | 116,547 | -0.08(-1.09%) |
Dec 08, 2016 | 7.290 | 7.424 | 7.290 | 7.384 | 128,914 | +0.06(+0.88%) |
Dec 07, 2016 | 7.385 | 7.450 | 7.305 | 7.319 | 227,141 | -0.07(-0.95%) |
Dec 06, 2016 | 7.404 | 7.408 | 7.301 | 7.390 | 121,609 | -0.02(-0.25%) |
Dec 05, 2016 | 7.352 | 7.408 | 7.352 | 7.408 | 162,472 | +0.06(+0.76%) |
Dec 02, 2016 | 7.352 | 7.377 | 7.229 | 7.352 | 168,719 | +0.00(+0.00%) |
Dec 01, 2016 | 7.361 | 7.413 | 7.291 | 7.352 | 118,411 | -0.01(-0.19%) |
Nov 30, 2016 | 7.287 | 7.404 | 7.287 | 7.366 | 109,602 | +0.07(+0.96%) |
Nov 29, 2016 | 7.296 | 7.371 | 7.282 | 7.296 | 76,053 | -0.03(-0.38%) |
Nov 28, 2016 | 7.450 | 7.474 | 7.296 | 7.324 | 147,925 | -0.08(-1.14%) |
Nov 25, 2016 | 7.483 | 7.532 | 7.390 | 7.408 | 163,345 | -0.06(-0.75%) |
Nov 23, 2016 | 7.464 | 7.464 | 7.464 | 0 | -0.09(-1.24%) | |
Nov 22, 2016 | 7.591 | 7.645 | 7.511 | 7.558 | 66,784 | -0.03(-0.43%) |
Nov 21, 2016 | 7.488 | 7.651 | 7.488 | 7.591 | 73,706 | +0.13(+1.69%) |
Nov 18, 2016 | 7.553 | 7.572 | 7.436 | 7.464 | 126,353 | -0.11(-1.48%) |
Nov 17, 2016 | 7.661 | 7.829 | 7.527 | 7.576 | 186,522 | -0.08(-1.10%) |
Nov 16, 2016 | 7.483 | 7.733 | 7.483 | 7.661 | 67,424 | +0.16(+2.18%) |
Nov 15, 2016 | 7.404 | 7.796 | 7.404 | 7.497 | 215,179 | +0.03(+0.46%) |
Nov 14, 2016 | 7.361 | 7.478 | 7.361 | 7.463 | 127,485 | +0.10(+1.38%) |
Nov 11, 2016 | 7.408 | 7.539 | 7.327 | 7.361 | 115,058 | -0.05(-0.69%) |
Nov 10, 2016 | 7.591 | 7.735 | 7.408 | 7.413 | 161,312 | -0.18(-2.40%) |
Nov 09, 2016 | 7.474 | 7.782 | 7.432 | 7.595 | 185,393 | -0.05(-0.69%) |
Nov 08, 2016 | 7.787 | 7.820 | 7.648 | 7.648 | 117,676 | -0.09(-1.20%) |
Nov 07, 2016 | 7.833 | 7.857 | 7.741 | 7.741 | 108,148 | -0.11(-1.36%) |
Nov 04, 2016 | 7.699 | 7.852 | 7.699 | 7.847 | 106,658 | +0.09(+1.19%) |
Nov 03, 2016 | 7.778 | 7.903 | 7.732 | 7.755 | 73,017 | -0.07(-0.89%) |
Nov 02, 2016 | 7.667 | 7.884 | 7.667 | 7.824 | 122,553 | +0.08(+1.02%) |
Nov 01, 2016 | 7.732 | 7.958 | 7.662 | 7.745 | 130,831 | +0.02(+0.30%) |
Oct 31, 2016 | 7.764 | 7.788 | 7.542 | 7.722 | 157,029 | -0.08(-1.07%) |
Oct 28, 2016 | 7.574 | 7.829 | 7.347 | 7.806 | 390,934 | +0.13(+1.75%) |
Oct 27, 2016 | 7.759 | 7.805 | 7.644 | 7.671 | 151,358 | -0.16(-2.01%) |
Oct 26, 2016 | 7.694 | 7.846 | 7.667 | 7.829 | 116,718 | +0.10(+1.32%) |
Oct 25, 2016 | 7.736 | 7.782 | 7.718 | 7.727 | 106,550 | -0.07(-0.95%) |
Oct 24, 2016 | 7.824 | 7.956 | 7.690 | 7.801 | 303,466 | +0.00(+0.00%) |
Oct 21, 2016 | 7.912 | 7.912 | 7.782 | 7.801 | 65,235 | -0.12(-1.46%) |
Oct 20, 2016 | 8.000 | 8.000 | 7.750 | 7.917 | 88,158 | -0.03(-0.35%) |
Oct 19, 2016 | 7.824 | 7.945 | 7.785 | 7.945 | 102,671 | +0.17(+2.21%) |
Oct 18, 2016 | 7.843 | 7.857 | 7.690 | 7.773 | 257,885 | -0.04(-0.47%) |
Oct 17, 2016 | 7.898 | 7.996 | 7.806 | 7.810 | 121,404 | -0.11(-1.35%) |
Oct 14, 2016 | 7.972 | 8.034 | 7.875 | 7.917 | 186,312 | -0.06(-0.76%) |
Oct 13, 2016 | 8.130 | 8.130 | 7.926 | 7.977 | 129,607 | -0.16(-1.96%) |
Oct 12, 2016 | 8.320 | 8.333 | 8.130 | 8.137 | 86,829 | -0.20(-2.42%) |
Oct 11, 2016 | 8.704 | 8.704 | 8.292 | 8.338 | 220,559 | -0.09(-1.06%) |
Oct 10, 2016 | 8.405 | 8.444 | 8.295 | 8.428 | 149,734 | +0.05(+0.55%) |
Oct 07, 2016 | 8.230 | 8.382 | 8.093 | 8.382 | 114,919 | +0.23(+2.76%) |
Oct 06, 2016 | 8.152 | 8.180 | 8.028 | 8.157 | 160,510 | +0.07(+0.85%) |
Oct 05, 2016 | 7.831 | 8.322 | 7.789 | 8.088 | 516,226 | +0.26(+3.29%) |
Oct 04, 2016 | 8.451 | 8.566 | 7.743 | 7.831 | 1,077,056 | -1.56(-16.59%) |
Oct 03, 2016 | 9.393 | 9.494 | 9.338 | 9.388 | 53,484 | +0.01(+0.15%) |
Sep 30, 2016 | 9.333 | 9.394 | 9.333 | 9.375 | 65,689 | -0.01(-0.10%) |
Sep 29, 2016 | 9.444 | 9.499 | 9.306 | 9.384 | 95,093 | -0.09(-0.92%) |
Sep 28, 2016 | 9.466 | 9.535 | 9.402 | 9.471 | 82,872 | -0.02(-0.24%) |
Sep 27, 2016 | 9.466 | 9.531 | 9.407 | 9.494 | 65,530 | +0.07(+0.78%) |
Sep 26, 2016 | 9.448 | 9.466 | 9.329 | 9.421 | 101,662 | -0.03(-0.28%) |
Sep 23, 2016 | 9.411 | 9.462 | 9.368 | 9.447 | 56,695 | +0.08(+0.87%) |
Sep 22, 2016 | 9.411 | 9.411 | 9.296 | 9.365 | 56,378 | +0.01(+0.10%) |
Sep 21, 2016 | 9.246 | 9.365 | 9.246 | 9.356 | 28,393 | +0.11(+1.19%) |
Sep 20, 2016 | 9.324 | 9.324 | 9.241 | 9.246 | 32,582 | +0.00(+0.00%) |
Sep 19, 2016 | 9.209 | 9.338 | 9.200 | 9.246 | 43,944 | +0.01(+0.15%) |
Sep 16, 2016 | 9.237 | 9.315 | 9.223 | 9.232 | 77,891 | -0.06(-0.59%) |
Sep 15, 2016 | 9.214 | 9.308 | 9.214 | 9.287 | 12,784 | +0.04(+0.46%) |
Sep 14, 2016 | 9.246 | 9.421 | 9.232 | 9.245 | 55,359 | -0.03(-0.31%) |
Sep 13, 2016 | 9.411 | 9.411 | 9.237 | 9.273 | 80,117 | -0.15(-1.61%) |
Sep 12, 2016 | 9.375 | 9.444 | 9.370 | 9.425 | 79,577 | +0.00(+0.00%) |
Sep 09, 2016 | 9.535 | 9.535 | 9.361 | 9.425 | 98,753 | -0.11(-1.16%) |
Sep 08, 2016 | 9.466 | 9.584 | 9.448 | 9.535 | 78,661 | +0.06(+0.65%) |
Sep 07, 2016 | 9.419 | 9.501 | 9.372 | 9.474 | 82,133 | +0.10(+1.02%) |
Sep 06, 2016 | 9.328 | 9.410 | 9.328 | 9.378 | 108,856 | +0.05(+0.54%) |
Sep 02, 2016 | 9.319 | 9.328 | 9.328 | 9.328 | 60,374 | +0.10(+1.14%) |
Sep 01, 2016 | 9.260 | 9.338 | 9.205 | 9.224 | 74,829 | +0.05(+0.60%) |
Aug 31, 2016 | 9.246 | 9.278 | 9.105 | 9.169 | 97,179 | -0.08(-0.84%) |
Aug 30, 2016 | 9.246 | 9.283 | 9.215 | 9.246 | 37,307 | -0.00(-0.05%) |
Aug 29, 2016 | 9.319 | 9.365 | 9.251 | 9.251 | 81,811 | -0.07(-0.71%) |
Aug 26, 2016 | 9.356 | 9.397 | 9.310 | 9.317 | 83,137 | -0.02(-0.22%) |
Aug 25, 2016 | 9.292 | 9.351 | 9.274 | 9.338 | 50,916 | +0.04(+0.39%) |
Aug 24, 2016 | 9.356 | 9.360 | 9.301 | 9.301 | 31,476 | -0.02(-0.24%) |
Aug 23, 2016 | 9.287 | 9.360 | 9.269 | 9.324 | 50,444 | +0.04(+0.39%) |
Aug 22, 2016 | 9.360 | 9.360 | 9.265 | 9.287 | 35,107 | -0.05(-0.58%) |
Aug 19, 2016 | 9.296 | 9.342 | 9.260 | 9.342 | 34,398 | +0.06(+0.69%) |
Aug 18, 2016 | 9.360 | 9.365 | 9.246 | 9.278 | 74,348 | -0.07(-0.73%) |
Aug 17, 2016 | 9.378 | 9.406 | 9.229 | 9.347 | 119,990 | -0.07(-0.73%) |
Aug 16, 2016 | 9.351 | 9.415 | 9.338 | 9.415 | 63,652 | +0.05(+0.58%) |
Aug 15, 2016 | 9.342 | 9.378 | 9.338 | 9.360 | 67,376 | +0.01(+0.15%) |
Aug 12, 2016 | 9.433 | 9.433 | 9.342 | 9.347 | 84,463 | -0.05(-0.53%) |
Aug 11, 2016 | 9.351 | 9.451 | 9.347 | 9.397 | 54,262 | +0.05(+0.49%) |
Aug 10, 2016 | 9.338 | 9.369 | 9.310 | 9.351 | 87,194 | -0.01(-0.15%) |
Aug 09, 2016 | 9.451 | 9.451 | 9.201 | 9.365 | 149,512 | +0.07(+0.75%) |
Aug 08, 2016 | 9.299 | 9.367 | 9.262 | 9.295 | 119,900 | -0.00(-0.05%) |
Aug 05, 2016 | 9.277 | 9.299 | 9.218 | 9.299 | 44,819 | +0.04(+0.39%) |
Aug 04, 2016 | 9.209 | 9.270 | 9.209 | 9.263 | 25,328 | +0.02(+0.20%) |
Aug 03, 2016 | 9.196 | 9.277 | 9.155 | 9.245 | 85,397 | +0.05(+0.54%) |
Aug 02, 2016 | 9.254 | 9.338 | 9.169 | 9.196 | 143,999 | +0.00(+0.05%) |
Aug 01, 2016 | 9.263 | 9.272 | 9.187 | 9.191 | 134,806 | -0.03(-0.29%) |
Jul 29, 2016 | 9.241 | 9.272 | 9.164 | 9.218 | 120,731 | -0.01(-0.10%) |
Jul 28, 2016 | 9.169 | 9.249 | 9.151 | 9.227 | 37,496 | +0.07(+0.79%) |
Jul 27, 2016 | 9.164 | 9.191 | 9.119 | 9.155 | 68,280 | +0.01(+0.15%) |
Jul 26, 2016 | 9.209 | 9.209 | 9.119 | 9.141 | 126,836 | +0.00(+0.05%) |
Jul 25, 2016 | 9.119 | 9.209 | 9.087 | 9.137 | 99,089 | -0.05(-0.54%) |
Jul 22, 2016 | 9.137 | 9.204 | 9.137 | 9.187 | 34,029 | +0.04(+0.44%) |
Jul 21, 2016 | 9.218 | 9.218 | 9.137 | 9.146 | 71,882 | -0.04(-0.39%) |
Jul 20, 2016 | 9.200 | 9.249 | 9.163 | 9.182 | 39,430 | +0.00(+0.00%) |
Jul 19, 2016 | 9.119 | 9.227 | 9.119 | 9.182 | 69,326 | +0.06(+0.64%) |
Jul 18, 2016 | 9.051 | 9.200 | 9.029 | 9.123 | 61,592 | +0.06(+0.70%) |
Jul 15, 2016 | 9.196 | 9.196 | 9.006 | 9.060 | 43,720 | -0.09(-0.99%) |
Jul 14, 2016 | 9.137 | 9.151 | 9.002 | 9.151 | 88,478 | +0.03(+0.35%) |
Jul 13, 2016 | 9.182 | 9.218 | 9.015 | 9.119 | 116,287 | -0.03(-0.30%) |
Jul 12, 2016 | 9.164 | 9.209 | 9.146 | 9.146 | 68,929 | +0.00(+0.00%) |
Jul 11, 2016 | 9.119 | 9.164 | 9.038 | 9.146 | 119,577 | +0.11(+1.20%) |
Jul 08, 2016 | 9.015 | 9.015 | 8.956 | 9.038 | 158,856 | +0.02(+0.25%) |
Jul 07, 2016 | 9.101 | 9.114 | 8.983 | 9.015 | 59,459 | -0.01(-0.08%) |
Jul 06, 2016 | 9.036 | 9.085 | 8.991 | 9.023 | 160,615 | -0.02(-0.25%) |
Jul 05, 2016 | 8.808 | 9.058 | 8.790 | 9.045 | 168,252 | +0.26(+2.90%) |
Jul 01, 2016 | 8.781 | 8.790 | 8.790 | 8.790 | 55,663 | +0.05(+0.61%) |
Jun 30, 2016 | 8.723 | 8.768 | 8.656 | 8.736 | 127,628 | +0.01(+0.15%) |
Jun 29, 2016 | 8.786 | 8.817 | 8.674 | 8.723 | 46,802 | +0.08(+0.88%) |
Jun 28, 2016 | 8.557 | 8.677 | 8.529 | 8.647 | 96,278 | +0.10(+1.20%) |
Jun 27, 2016 | 8.727 | 8.727 | 8.459 | 8.544 | 246,939 | -0.21(-2.40%) |
Jun 24, 2016 | 8.508 | 8.821 | 8.508 | 8.754 | 123,162 | -0.05(-0.61%) |
Jun 23, 2016 | 8.799 | 8.916 | 8.790 | 8.808 | 71,196 | +0.02(+0.25%) |
Jun 22, 2016 | 8.790 | 8.915 | 8.786 | 8.786 | 50,712 | -0.04(-0.41%) |
Jun 21, 2016 | 8.857 | 9.005 | 8.790 | 8.821 | 126,365 | -0.04(-0.50%) |
Jun 20, 2016 | 8.947 | 8.947 | 8.818 | 8.866 | 97,331 | +0.07(+0.81%) |
Jun 17, 2016 | 8.947 | 8.947 | 8.629 | 8.794 | 107,205 | -0.08(-0.91%) |
Jun 16, 2016 | 8.618 | 8.875 | 8.517 | 8.875 | 164,617 | +0.28(+3.28%) |
Jun 15, 2016 | 8.531 | 8.752 | 8.531 | 8.593 | 139,848 | +0.06(+0.73%) |
Jun 14, 2016 | 8.723 | 8.848 | 8.504 | 8.531 | 241,507 | -0.19(-2.15%) |
Jun 13, 2016 | 9.009 | 9.009 | 8.683 | 8.718 | 122,505 | -0.24(-2.65%) |
Jun 10, 2016 | 9.058 | 9.098 | 8.914 | 8.956 | 89,252 | -0.07(-0.79%) |
Jun 09, 2016 | 8.947 | 9.108 | 8.924 | 9.027 | 116,442 | -0.02(-0.23%) |
Jun 08, 2016 | 9.008 | 9.106 | 8.977 | 9.048 | 150,138 | +0.18(+2.00%) |
Jun 07, 2016 | 8.906 | 8.936 | 8.848 | 8.871 | 119,104 | +0.04(+0.40%) |
Jun 06, 2016 | 8.698 | 8.848 | 8.649 | 8.835 | 164,512 | +0.11(+1.27%) |
Jun 03, 2016 | 8.596 | 8.817 | 8.525 | 8.724 | 202,382 | +0.13(+1.50%) |
Jun 02, 2016 | 8.467 | 8.614 | 8.467 | 8.596 | 122,584 | +0.24(+2.92%) |
Jun 01, 2016 | 8.467 | 8.622 | 8.330 | 8.352 | 209,774 | -0.04(-0.53%) |
May 31, 2016 | 8.582 | 8.718 | 8.361 | 8.396 | 183,650 | -0.17(-2.02%) |
May 27, 2016 | 8.698 | 8.569 | 8.569 | 8.569 | 233,922 | -0.08(-0.92%) |
May 26, 2016 | 8.689 | 8.747 | 8.596 | 8.649 | 136,105 | +0.03(+0.36%) |
May 25, 2016 | 8.565 | 8.751 | 8.556 | 8.618 | 126,974 | +0.05(+0.62%) |
May 24, 2016 | 8.565 | 8.653 | 8.556 | 8.565 | 126,825 | -0.02(-0.26%) |
May 23, 2016 | 8.609 | 8.693 | 8.556 | 8.587 | 146,281 | +0.04(+0.52%) |
May 20, 2016 | 8.389 | 8.693 | 8.327 | 8.543 | 105,513 | +0.27(+3.21%) |
May 19, 2016 | 8.268 | 8.348 | 8.192 | 8.277 | 92,905 | -0.04(-0.43%) |
May 18, 2016 | 8.512 | 8.689 | 8.246 | 8.312 | 275,841 | -0.27(-3.15%) |
May 17, 2016 | 8.689 | 8.840 | 8.489 | 8.582 | 195,441 | -0.09(-1.02%) |
May 16, 2016 | 8.933 | 8.933 | 8.457 | 8.671 | 325,388 | -0.27(-2.98%) |
May 13, 2016 | 8.977 | 9.088 | 8.937 | 8.937 | 67,602 | -0.07(-0.74%) |
May 12, 2016 | 9.172 | 9.172 | 8.959 | 9.004 | 82,028 | -0.08(-0.93%) |
May 11, 2016 | 9.128 | 9.292 | 9.044 | 9.088 | 221,775 | -0.01(-0.10%) |
May 10, 2016 | 9.030 | 9.132 | 9.026 | 9.097 | 84,119 | +0.05(+0.60%) |
May 09, 2016 | 8.923 | 9.117 | 8.923 | 9.042 | 129,317 | +0.12(+1.33%) |
May 06, 2016 | 8.853 | 8.981 | 8.853 | 8.923 | 158,209 | +0.03(+0.35%) |
May 05, 2016 | 8.871 | 8.897 | 8.814 | 8.893 | 193,278 | +0.06(+0.65%) |
May 04, 2016 | 8.888 | 8.888 | 8.743 | 8.836 | 114,714 | +0.01(+0.10%) |
May 03, 2016 | 8.699 | 8.862 | 8.699 | 8.827 | 260,572 | +0.14(+1.63%) |
May 02, 2016 | 8.677 | 8.730 | 8.631 | 8.685 | 133,580 | +0.04(+0.45%) |
Apr 29, 2016 | 8.673 | 8.673 | 8.598 | 8.647 | 152,435 | +0.03(+0.36%) |
Apr 28, 2016 | 8.611 | 8.677 | 8.589 | 8.616 | 141,285 | -0.02(-0.25%) |
Apr 27, 2016 | 8.651 | 8.659 | 8.607 | 8.638 | 64,236 | +0.01(+0.10%) |
Apr 26, 2016 | 8.642 | 8.642 | 8.576 | 8.629 | 61,184 | +0.06(+0.67%) |
Apr 25, 2016 | 8.576 | 8.618 | 8.559 | 8.572 | 113,164 | -0.06(-0.74%) |
Apr 22, 2016 | 8.664 | 8.664 | 8.572 | 8.636 | 39,846 | +0.02(+0.23%) |
Apr 21, 2016 | 8.677 | 8.677 | 8.542 | 8.616 | 103,059 | +0.09(+1.03%) |
Apr 20, 2016 | 8.537 | 8.651 | 8.528 | 8.528 | 87,634 | -0.05(-0.56%) |
Apr 19, 2016 | 8.625 | 8.651 | 8.559 | 8.576 | 38,546 | +0.04(+0.41%) |
Apr 18, 2016 | 8.594 | 8.633 | 8.532 | 8.541 | 110,096 | -0.11(-1.32%) |
Apr 15, 2016 | 8.603 | 8.655 | 8.550 | 8.655 | 52,546 | +0.00(+0.00%) |
Apr 14, 2016 | 8.550 | 8.655 | 8.550 | 8.655 | 34,827 | +0.07(+0.77%) |
Apr 13, 2016 | 8.611 | 8.625 | 8.565 | 8.589 | 29,868 | +0.00(+0.05%) |
Apr 12, 2016 | 8.651 | 8.651 | 8.532 | 8.585 | 64,509 | -0.01(-0.15%) |
Apr 11, 2016 | 8.603 | 8.655 | 8.581 | 8.598 | 45,438 | +0.04(+0.46%) |
Apr 08, 2016 | 8.633 | 8.633 | 8.559 | 8.559 | 74,733 | +0.00(+0.02%) |
Apr 07, 2016 | 8.524 | 8.611 | 8.524 | 8.557 | 56,072 | -0.00(-0.05%) |
Apr 06, 2016 | 8.379 | 8.562 | 8.370 | 8.562 | 181,296 | +0.20(+2.45%) |
Apr 05, 2016 | 8.209 | 8.422 | 8.209 | 8.357 | 112,157 | +0.13(+1.59%) |
Apr 04, 2016 | 8.074 | 8.444 | 8.074 | 8.226 | 151,930 | +0.16(+1.94%) |