Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.700 | 10.10 | 9.580 | 10.03 | 197,866 | +0.23(+2.35%) |
Jan 30, 2017 | 9.830 | 10.00 | 9.600 | 9.800 | 187,183 | -0.08(-0.81%) |
Jan 27, 2017 | 9.780 | 9.920 | 9.710 | 9.880 | 160,135 | +0.10(+1.02%) |
Jan 26, 2017 | 9.670 | 9.810 | 9.560 | 9.780 | 156,526 | +0.11(+1.14%) |
Jan 25, 2017 | 9.480 | 9.700 | 9.380 | 9.670 | 139,971 | +0.18(+1.90%) |
Jan 24, 2017 | 9.290 | 9.652 | 8.960 | 9.490 | 354,778 | +0.21(+2.26%) |
Jan 23, 2017 | 9.430 | 9.500 | 9.070 | 9.280 | 154,268 | -0.26(-2.73%) |
Jan 20, 2017 | 9.540 | 9.680 | 9.400 | 9.540 | 127,550 | +0.01(+0.10%) |
Jan 19, 2017 | 9.740 | 9.760 | 9.410 | 9.530 | 163,601 | -0.20(-2.06%) |
Jan 18, 2017 | 9.730 | 9.810 | 9.620 | 9.730 | 168,594 | +0.03(+0.31%) |
Jan 17, 2017 | 9.930 | 10.12 | 9.620 | 9.700 | 181,501 | -0.24(-2.41%) |
Jan 13, 2017 | 9.940 | 9.940 | 9.940 | 0 | -0.11(-1.09%) | |
Jan 12, 2017 | 10.13 | 10.25 | 9.830 | 10.05 | 274,378 | -0.14(-1.37%) |
Jan 11, 2017 | 10.29 | 10.45 | 9.900 | 10.19 | 367,101 | -0.28(-2.67%) |
Jan 10, 2017 | 10.48 | 10.55 | 10.26 | 10.47 | 150,971 | -0.01(-0.10%) |
Jan 09, 2017 | 10.52 | 10.65 | 10.44 | 10.48 | 244,962 | -0.07(-0.66%) |
Jan 06, 2017 | 10.45 | 10.66 | 10.45 | 10.55 | 409,451 | +0.00(+0.00%) |
Jan 05, 2017 | 10.50 | 10.62 | 10.28 | 10.55 | 312,719 | +0.05(+0.48%) |
Jan 04, 2017 | 10.61 | 10.69 | 10.43 | 10.50 | 315,728 | +0.00(+0.00%) |
Jan 03, 2017 | 10.66 | 10.67 | 9.920 | 10.50 | 375,919 | +0.09(+0.86%) |
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | +0.05(+0.48%) | |
Dec 29, 2016 | 10.30 | 10.59 | 10.23 | 10.36 | 118,073 | +0.06(+0.58%) |
Dec 28, 2016 | 10.35 | 10.62 | 10.19 | 10.30 | 229,559 | +0.03(+0.29%) |
Dec 27, 2016 | 10.93 | 10.97 | 10.27 | 10.27 | 253,917 | -0.33(-3.11%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.51(+5.05%) | |
Dec 22, 2016 | 10.19 | 10.73 | 9.970 | 10.09 | 474,301 | -0.10(-0.98%) |
Dec 21, 2016 | 9.990 | 11.07 | 9.870 | 10.19 | 908,747 | +0.22(+2.21%) |
Dec 20, 2016 | 10.60 | 10.70 | 9.360 | 9.970 | 2,660,353 | +1.62(+19.40%) |
Dec 19, 2016 | 8.260 | 8.525 | 8.260 | 8.350 | 111,185 | +0.05(+0.60%) |
Dec 16, 2016 | 8.090 | 8.340 | 8.090 | 8.300 | 292,674 | +0.23(+2.85%) |
Dec 15, 2016 | 7.880 | 8.150 | 7.797 | 8.070 | 212,881 | +0.20(+2.54%) |
Dec 14, 2016 | 8.160 | 8.250 | 7.780 | 7.870 | 223,902 | -0.37(-4.49%) |
Dec 13, 2016 | 8.340 | 8.535 | 8.188 | 8.240 | 130,007 | -0.09(-1.08%) |
Dec 12, 2016 | 8.470 | 8.590 | 8.300 | 8.330 | 136,008 | -0.24(-2.80%) |
Dec 09, 2016 | 8.610 | 8.790 | 8.530 | 8.570 | 117,382 | +0.05(+0.59%) |
Dec 08, 2016 | 8.370 | 8.530 | 8.260 | 8.520 | 114,691 | +0.14(+1.67%) |
Dec 07, 2016 | 8.420 | 8.490 | 8.130 | 8.380 | 87,540 | -0.18(-2.10%) |
Dec 06, 2016 | 8.520 | 8.630 | 8.445 | 8.560 | 108,243 | +0.06(+0.71%) |
Dec 05, 2016 | 8.560 | 8.750 | 8.445 | 8.500 | 119,711 | +0.03(+0.35%) |
Dec 02, 2016 | 8.470 | 8.600 | 8.220 | 8.470 | 66,973 | -0.01(-0.12%) |
Dec 01, 2016 | 8.650 | 8.790 | 8.450 | 8.480 | 95,639 | -0.13(-1.51%) |
Nov 30, 2016 | 8.890 | 9.000 | 8.600 | 8.610 | 70,340 | -0.23(-2.60%) |
Nov 29, 2016 | 8.950 | 8.980 | 8.790 | 8.840 | 65,282 | -0.07(-0.79%) |
Nov 28, 2016 | 9.060 | 9.060 | 8.800 | 8.910 | 113,685 | -0.18(-1.98%) |
Nov 25, 2016 | 9.170 | 9.170 | 9.000 | 9.090 | 46,856 | +0.00(+0.00%) |
Nov 23, 2016 | 9.090 | 9.090 | 9.090 | 0 | +0.11(+1.22%) | |
Nov 22, 2016 | 9.000 | 9.050 | 8.880 | 8.980 | 122,916 | -0.01(-0.11%) |
Nov 21, 2016 | 8.930 | 9.020 | 8.810 | 8.990 | 111,579 | +0.03(+0.33%) |
Nov 18, 2016 | 9.030 | 9.040 | 8.840 | 8.960 | 142,990 | -0.02(-0.22%) |
Nov 17, 2016 | 8.720 | 9.040 | 8.720 | 8.980 | 258,418 | +0.13(+1.47%) |
Nov 16, 2016 | 8.600 | 8.990 | 8.570 | 8.850 | 194,761 | +0.20(+2.31%) |
Nov 15, 2016 | 9.140 | 9.140 | 8.630 | 8.650 | 247,806 | -0.25(-2.81%) |
Nov 14, 2016 | 8.870 | 8.960 | 8.740 | 8.900 | 448,764 | +0.13(+1.48%) |
Nov 11, 2016 | 8.660 | 8.880 | 8.400 | 8.770 | 384,748 | +0.14(+1.62%) |
Nov 10, 2016 | 8.830 | 9.200 | 8.570 | 8.630 | 389,373 | +0.00(+0.00%) |
Nov 09, 2016 | 8.210 | 8.650 | 8.050 | 8.630 | 275,095 | +0.83(+10.64%) |
Nov 08, 2016 | 7.840 | 7.980 | 7.670 | 7.800 | 110,684 | -0.04(-0.51%) |
Nov 07, 2016 | 7.570 | 7.870 | 7.440 | 7.840 | 163,275 | +0.47(+6.38%) |
Nov 04, 2016 | 7.240 | 7.590 | 7.240 | 7.370 | 124,451 | +0.18(+2.50%) |
Nov 03, 2016 | 7.380 | 7.500 | 7.160 | 7.190 | 125,305 | -0.14(-1.91%) |
Nov 02, 2016 | 7.480 | 7.740 | 7.310 | 7.330 | 99,053 | -0.16(-2.14%) |
Nov 01, 2016 | 7.500 | 7.590 | 7.430 | 7.490 | 88,135 | -0.03(-0.40%) |
Oct 31, 2016 | 7.610 | 7.840 | 7.430 | 7.520 | 100,714 | -0.06(-0.79%) |
Oct 28, 2016 | 7.590 | 7.705 | 7.400 | 7.580 | 125,074 | -0.05(-0.66%) |
Oct 27, 2016 | 7.780 | 7.860 | 7.530 | 7.630 | 93,877 | -0.08(-1.04%) |
Oct 26, 2016 | 7.810 | 7.820 | 7.670 | 7.710 | 69,433 | -0.10(-1.28%) |
Oct 25, 2016 | 7.910 | 7.920 | 7.710 | 7.810 | 55,475 | -0.08(-1.01%) |
Oct 24, 2016 | 8.140 | 8.140 | 7.860 | 7.890 | 54,669 | -0.20(-2.47%) |
Oct 21, 2016 | 8.130 | 8.250 | 8.030 | 8.090 | 65,460 | -0.11(-1.34%) |
Oct 20, 2016 | 8.000 | 8.340 | 7.890 | 8.200 | 126,262 | +0.18(+2.24%) |
Oct 19, 2016 | 8.070 | 8.110 | 7.880 | 8.020 | 114,618 | -0.01(-0.12%) |
Oct 18, 2016 | 8.070 | 8.200 | 7.740 | 8.030 | 99,725 | +0.07(+0.88%) |
Oct 17, 2016 | 8.080 | 8.080 | 7.910 | 7.960 | 87,223 | -0.14(-1.73%) |
Oct 14, 2016 | 8.370 | 8.460 | 7.810 | 8.100 | 163,093 | -0.18(-2.17%) |
Oct 13, 2016 | 8.320 | 8.500 | 8.230 | 8.280 | 100,487 | -0.15(-1.78%) |
Oct 12, 2016 | 8.740 | 8.770 | 8.270 | 8.430 | 93,778 | -0.33(-3.77%) |
Oct 11, 2016 | 8.970 | 9.010 | 8.610 | 8.760 | 106,705 | -0.32(-3.52%) |
Oct 10, 2016 | 8.900 | 9.100 | 8.840 | 9.080 | 159,826 | +0.22(+2.48%) |
Oct 07, 2016 | 8.870 | 8.940 | 8.700 | 8.860 | 123,595 | -0.01(-0.11%) |
Oct 06, 2016 | 9.030 | 9.060 | 8.800 | 8.870 | 99,362 | -0.19(-2.10%) |
Oct 05, 2016 | 9.050 | 9.110 | 8.710 | 9.060 | 92,256 | +0.10(+1.12%) |
Oct 04, 2016 | 9.010 | 9.080 | 8.920 | 8.960 | 60,371 | +0.00(+0.00%) |
Oct 03, 2016 | 9.080 | 9.130 | 8.840 | 8.960 | 100,101 | -0.09(-0.99%) |
Sep 30, 2016 | 8.770 | 9.085 | 8.560 | 9.050 | 147,945 | +0.33(+3.78%) |
Sep 29, 2016 | 9.130 | 9.250 | 8.700 | 8.720 | 142,054 | -0.36(-3.96%) |
Sep 28, 2016 | 9.080 | 9.140 | 8.940 | 9.080 | 135,345 | -0.01(-0.11%) |
Sep 27, 2016 | 9.000 | 9.250 | 8.950 | 9.090 | 89,286 | +0.11(+1.22%) |
Sep 26, 2016 | 9.100 | 9.290 | 8.950 | 8.980 | 138,538 | -0.16(-1.75%) |
Sep 23, 2016 | 9.330 | 9.330 | 8.701 | 9.140 | 111,986 | -0.11(-1.19%) |
Sep 22, 2016 | 9.350 | 9.380 | 9.160 | 9.250 | 156,157 | -0.08(-0.86%) |
Sep 21, 2016 | 9.250 | 9.350 | 8.900 | 9.330 | 199,142 | +0.08(+0.86%) |
Sep 20, 2016 | 9.170 | 9.360 | 9.060 | 9.250 | 475,897 | +0.19(+2.10%) |
Sep 19, 2016 | 9.250 | 9.360 | 8.820 | 9.060 | 227,457 | +0.08(+0.89%) |
Sep 16, 2016 | 8.580 | 9.010 | 8.500 | 8.980 | 486,130 | +0.40(+4.66%) |
Sep 15, 2016 | 8.550 | 8.680 | 8.410 | 8.580 | 209,261 | +0.04(+0.47%) |
Sep 14, 2016 | 8.370 | 8.660 | 8.230 | 8.540 | 101,565 | +0.18(+2.15%) |
Sep 13, 2016 | 8.370 | 8.500 | 8.200 | 8.360 | 64,336 | -0.12(-1.42%) |
Sep 12, 2016 | 8.200 | 8.520 | 8.200 | 8.480 | 135,855 | +0.20(+2.42%) |
Sep 09, 2016 | 8.230 | 8.390 | 8.181 | 8.280 | 189,284 | -0.12(-1.43%) |
Sep 08, 2016 | 8.460 | 8.530 | 8.150 | 8.400 | 135,313 | -0.04(-0.47%) |
Sep 07, 2016 | 8.440 | 8.610 | 8.230 | 8.440 | 202,377 | +0.06(+0.72%) |
Sep 06, 2016 | 8.230 | 8.500 | 8.150 | 8.380 | 512,058 | +0.15(+1.82%) |
Sep 02, 2016 | 8.130 | 8.230 | 8.230 | 8.230 | 87,900 | +0.12(+1.48%) |
Sep 01, 2016 | 8.120 | 8.170 | 7.950 | 8.110 | 97,312 | -0.02(-0.25%) |
Aug 31, 2016 | 8.280 | 8.400 | 7.890 | 8.130 | 148,909 | -0.17(-2.05%) |
Aug 30, 2016 | 8.100 | 8.320 | 8.000 | 8.300 | 109,228 | +0.18(+2.22%) |
Aug 29, 2016 | 8.030 | 8.230 | 7.900 | 8.120 | 104,999 | +0.01(+0.12%) |
Aug 26, 2016 | 8.160 | 8.230 | 7.900 | 8.110 | 137,354 | +0.02(+0.25%) |
Aug 25, 2016 | 8.020 | 8.280 | 7.930 | 8.090 | 111,931 | +0.06(+0.75%) |
Aug 24, 2016 | 8.440 | 8.580 | 7.962 | 8.030 | 162,357 | -0.39(-4.63%) |
Aug 23, 2016 | 8.290 | 8.460 | 8.040 | 8.420 | 97,779 | +0.20(+2.43%) |
Aug 22, 2016 | 7.990 | 8.350 | 7.900 | 8.220 | 152,651 | +0.27(+3.40%) |
Aug 19, 2016 | 7.950 | 8.110 | 7.820 | 7.950 | 110,336 | -0.03(-0.38%) |
Aug 18, 2016 | 7.900 | 8.150 | 7.845 | 7.980 | 60,877 | +0.08(+1.01%) |
Aug 17, 2016 | 7.910 | 8.000 | 7.860 | 7.900 | 113,472 | -0.10(-1.25%) |
Aug 16, 2016 | 8.030 | 8.110 | 7.900 | 8.000 | 106,938 | -0.08(-0.99%) |
Aug 15, 2016 | 8.080 | 8.320 | 8.050 | 8.080 | 119,210 | +0.00(+0.00%) |
Aug 12, 2016 | 7.960 | 8.130 | 7.960 | 8.080 | 155,528 | +0.13(+1.64%) |
Aug 11, 2016 | 7.920 | 8.090 | 7.730 | 7.950 | 228,913 | +0.06(+0.76%) |
Aug 10, 2016 | 8.160 | 8.160 | 7.640 | 7.890 | 306,638 | -0.11(-1.38%) |
Aug 09, 2016 | 8.420 | 8.570 | 7.760 | 8.000 | 485,966 | -0.73(-8.36%) |
Aug 08, 2016 | 8.850 | 9.060 | 8.700 | 8.730 | 117,045 | -0.08(-0.91%) |
Aug 05, 2016 | 8.680 | 9.030 | 8.650 | 8.810 | 248,040 | +0.17(+1.97%) |
Aug 04, 2016 | 8.950 | 9.100 | 8.600 | 8.640 | 125,697 | -0.25(-2.81%) |
Aug 03, 2016 | 8.740 | 9.000 | 8.740 | 8.890 | 163,239 | +0.14(+1.60%) |
Aug 02, 2016 | 8.960 | 9.107 | 8.600 | 8.750 | 704,614 | -0.23(-2.56%) |
Aug 01, 2016 | 8.940 | 9.210 | 8.830 | 8.980 | 163,039 | +0.03(+0.34%) |
Jul 29, 2016 | 9.010 | 9.010 | 8.830 | 8.950 | 124,177 | -0.06(-0.67%) |
Jul 28, 2016 | 9.170 | 9.180 | 8.910 | 9.010 | 132,559 | -0.17(-1.85%) |
Jul 27, 2016 | 8.710 | 9.210 | 8.710 | 9.180 | 246,300 | +0.47(+5.40%) |
Jul 26, 2016 | 8.550 | 8.730 | 8.500 | 8.710 | 94,096 | +0.14(+1.63%) |
Jul 25, 2016 | 8.600 | 8.730 | 8.484 | 8.570 | 77,957 | -0.05(-0.58%) |
Jul 22, 2016 | 8.610 | 8.880 | 8.470 | 8.620 | 137,425 | +0.02(+0.23%) |
Jul 21, 2016 | 8.470 | 8.730 | 8.470 | 8.600 | 115,583 | +0.14(+1.65%) |
Jul 20, 2016 | 8.210 | 8.500 | 8.150 | 8.460 | 94,488 | +0.26(+3.17%) |
Jul 19, 2016 | 8.450 | 8.470 | 8.170 | 8.200 | 87,313 | -0.25(-2.96%) |
Jul 18, 2016 | 8.600 | 8.650 | 8.350 | 8.450 | 112,120 | -0.11(-1.29%) |
Jul 15, 2016 | 8.640 | 8.770 | 8.080 | 8.560 | 147,679 | -0.01(-0.12%) |
Jul 14, 2016 | 8.830 | 8.880 | 8.365 | 8.570 | 405,679 | -0.22(-2.50%) |
Jul 13, 2016 | 8.930 | 9.010 | 8.750 | 8.790 | 549,693 | -0.08(-0.90%) |
Jul 12, 2016 | 8.720 | 8.940 | 8.700 | 8.870 | 231,133 | +0.18(+2.07%) |
Jul 11, 2016 | 8.810 | 8.960 | 8.665 | 8.690 | 205,319 | -0.11(-1.25%) |
Jul 08, 2016 | 8.130 | 8.830 | 8.100 | 8.800 | 283,086 | +0.70(+8.64%) |
Jul 07, 2016 | 8.030 | 8.180 | 7.890 | 8.100 | 174,054 | +0.60(+8.00%) |
Jul 05, 2016 | 7.550 | 7.850 | 7.360 | 7.500 | 215,941 | -0.13(-1.70%) |
Jul 01, 2016 | 7.520 | 7.630 | 7.630 | 7.630 | 132,300 | +0.15(+2.01%) |
Jun 30, 2016 | 7.430 | 7.540 | 7.300 | 7.480 | 180,387 | +0.06(+0.81%) |
Jun 29, 2016 | 7.760 | 7.760 | 7.310 | 7.420 | 363,164 | -0.25(-3.26%) |
Jun 28, 2016 | 7.230 | 7.790 | 7.230 | 7.670 | 238,046 | +0.43(+5.94%) |
Jun 27, 2016 | 7.230 | 7.450 | 7.000 | 7.240 | 281,773 | -0.23(-3.08%) |
Jun 24, 2016 | 7.300 | 7.690 | 7.110 | 7.470 | 833,075 | -0.32(-4.11%) |
Jun 23, 2016 | 7.330 | 7.790 | 7.330 | 7.790 | 195,076 | +0.46(+6.28%) |
Jun 22, 2016 | 7.330 | 7.690 | 7.120 | 7.330 | 443,297 | -0.08(-1.08%) |
Jun 21, 2016 | 7.580 | 7.600 | 7.250 | 7.410 | 501,406 | -0.17(-2.24%) |
Jun 20, 2016 | 7.990 | 7.990 | 7.230 | 7.580 | 750,798 | -0.37(-4.65%) |
Jun 17, 2016 | 8.560 | 8.560 | 7.910 | 7.950 | 383,574 | -0.61(-7.13%) |
Jun 16, 2016 | 8.410 | 8.630 | 8.320 | 8.560 | 117,639 | +0.07(+0.82%) |
Jun 15, 2016 | 8.350 | 8.700 | 8.350 | 8.490 | 117,043 | +0.14(+1.68%) |
Jun 14, 2016 | 8.370 | 8.550 | 8.220 | 8.350 | 143,136 | -0.06(-0.71%) |
Jun 13, 2016 | 8.310 | 8.600 | 8.230 | 8.410 | 187,568 | +0.04(+0.48%) |
Jun 10, 2016 | 8.400 | 8.550 | 8.300 | 8.370 | 122,885 | -0.11(-1.30%) |
Jun 09, 2016 | 8.600 | 8.720 | 8.450 | 8.480 | 149,725 | -0.18(-2.08%) |
Jun 08, 2016 | 8.590 | 8.750 | 8.480 | 8.660 | 176,142 | +0.06(+0.70%) |
Jun 07, 2016 | 8.670 | 8.780 | 8.510 | 8.600 | 237,320 | -0.16(-1.83%) |
Jun 06, 2016 | 8.850 | 8.980 | 8.655 | 8.760 | 214,695 | -0.08(-0.90%) |
Jun 03, 2016 | 9.080 | 9.080 | 8.540 | 8.840 | 181,852 | -0.24(-2.64%) |
Jun 02, 2016 | 8.872 | 9.180 | 8.872 | 9.080 | 256,946 | +0.09(+1.00%) |
Jun 01, 2016 | 8.900 | 9.050 | 8.830 | 8.990 | 172,570 | +0.08(+0.90%) |
May 31, 2016 | 8.810 | 9.100 | 8.750 | 8.910 | 290,238 | +0.11(+1.25%) |
May 27, 2016 | 8.870 | 8.800 | 8.800 | 8.800 | 171,900 | -0.03(-0.34%) |
May 26, 2016 | 8.950 | 8.970 | 8.560 | 8.830 | 170,760 | -0.10(-1.12%) |
May 25, 2016 | 8.630 | 9.150 | 8.490 | 8.930 | 501,229 | +0.31(+3.60%) |
May 24, 2016 | 8.410 | 8.710 | 8.285 | 8.620 | 205,233 | +0.22(+2.62%) |
May 23, 2016 | 8.240 | 8.590 | 8.180 | 8.400 | 133,093 | +0.15(+1.82%) |
May 20, 2016 | 8.070 | 8.360 | 7.980 | 8.250 | 138,676 | +0.19(+2.36%) |
May 19, 2016 | 8.170 | 8.300 | 7.920 | 8.060 | 80,875 | -0.15(-1.83%) |
May 18, 2016 | 8.010 | 8.335 | 8.000 | 8.210 | 126,572 | +0.13(+1.61%) |
May 17, 2016 | 8.180 | 8.410 | 8.020 | 8.080 | 232,087 | -0.16(-1.94%) |
May 16, 2016 | 7.770 | 8.255 | 7.720 | 8.240 | 187,537 | +0.46(+5.91%) |
May 13, 2016 | 7.660 | 7.900 | 7.660 | 7.780 | 137,535 | +0.07(+0.91%) |
May 12, 2016 | 8.080 | 8.080 | 7.550 | 7.710 | 239,924 | -0.31(-3.87%) |
May 11, 2016 | 8.290 | 8.500 | 7.980 | 8.020 | 237,240 | -0.32(-3.84%) |
May 10, 2016 | 8.280 | 8.510 | 8.210 | 8.340 | 389,646 | +0.07(+0.85%) |
May 09, 2016 | 8.280 | 8.640 | 8.200 | 8.270 | 294,497 | -0.09(-1.08%) |
May 06, 2016 | 8.540 | 8.880 | 7.600 | 8.360 | 831,582 | -0.68(-7.52%) |
May 05, 2016 | 9.200 | 9.220 | 9.010 | 9.040 | 254,770 | -0.13(-1.42%) |
May 04, 2016 | 9.340 | 9.430 | 9.020 | 9.170 | 283,813 | -0.19(-2.03%) |
May 03, 2016 | 9.420 | 9.610 | 9.300 | 9.360 | 144,258 | -0.14(-1.47%) |
May 02, 2016 | 9.390 | 9.540 | 9.190 | 9.500 | 308,500 | +0.11(+1.17%) |
Apr 29, 2016 | 9.410 | 9.600 | 9.230 | 9.390 | 165,024 | -0.02(-0.21%) |
Apr 28, 2016 | 9.370 | 9.760 | 9.220 | 9.410 | 166,917 | +0.07(+0.75%) |
Apr 27, 2016 | 9.410 | 9.482 | 9.220 | 9.340 | 158,944 | -0.07(-0.74%) |
Apr 26, 2016 | 9.510 | 9.640 | 9.200 | 9.410 | 221,593 | -0.14(-1.47%) |
Apr 25, 2016 | 9.710 | 9.738 | 9.450 | 9.550 | 82,019 | -0.14(-1.44%) |
Apr 22, 2016 | 9.530 | 9.770 | 9.320 | 9.690 | 138,528 | +0.12(+1.25%) |
Apr 21, 2016 | 9.350 | 9.850 | 9.340 | 9.570 | 183,210 | +0.24(+2.57%) |
Apr 20, 2016 | 9.400 | 9.570 | 9.170 | 9.330 | 148,297 | -0.09(-0.96%) |
Apr 19, 2016 | 9.720 | 9.850 | 9.370 | 9.420 | 107,861 | -0.27(-2.79%) |
Apr 18, 2016 | 9.840 | 9.950 | 9.620 | 9.690 | 145,553 | -0.25(-2.52%) |
Apr 15, 2016 | 9.820 | 9.980 | 9.550 | 9.940 | 181,893 | +0.05(+0.51%) |
Apr 14, 2016 | 9.750 | 9.980 | 9.510 | 9.890 | 161,723 | +0.16(+1.64%) |
Apr 13, 2016 | 9.550 | 9.800 | 9.390 | 9.730 | 249,611 | +0.24(+2.53%) |
Apr 12, 2016 | 9.510 | 9.740 | 9.200 | 9.490 | 159,620 | -0.04(-0.42%) |
Apr 11, 2016 | 9.630 | 9.750 | 9.380 | 9.530 | 135,071 | -0.03(-0.31%) |
Apr 08, 2016 | 9.720 | 9.720 | 9.350 | 9.560 | 123,318 | -0.12(-1.24%) |
Apr 07, 2016 | 9.760 | 9.950 | 9.614 | 9.680 | 214,025 | -0.11(-1.07%) |
Apr 06, 2016 | 9.620 | 9.990 | 9.620 | 9.785 | 300,050 | +0.17(+1.72%) |
Apr 05, 2016 | 9.400 | 9.820 | 9.300 | 9.620 | 280,737 | +0.08(+0.84%) |
Apr 04, 2016 | 9.300 | 9.730 | 9.290 | 9.540 | 305,747 | +0.24(+2.58%) |
Apr 01, 2016 | 8.910 | 9.350 | 8.781 | 9.300 | 327,032 | +0.29(+3.22%) |
Mar 31, 2016 | 8.940 | 9.380 | 8.878 | 9.010 | 484,050 | +0.09(+1.01%) |
Mar 30, 2016 | 9.080 | 9.250 | 8.780 | 8.920 | 407,573 | -0.09(-1.00%) |
Mar 29, 2016 | 8.600 | 9.010 | 8.367 | 9.010 | 391,939 | +0.33(+3.80%) |
Mar 28, 2016 | 8.650 | 8.786 | 8.405 | 8.680 | 123,601 | +0.01(+0.12%) |
Mar 24, 2016 | 8.500 | 8.670 | 8.670 | 8.670 | 180,900 | +0.17(+2.00%) |
Mar 23, 2016 | 8.850 | 8.930 | 8.420 | 8.500 | 231,298 | -0.40(-4.49%) |
Mar 22, 2016 | 8.680 | 8.985 | 8.620 | 8.900 | 251,676 | +0.18(+2.06%) |
Mar 21, 2016 | 8.650 | 8.950 | 8.640 | 8.720 | 327,527 | +0.06(+0.69%) |
Mar 18, 2016 | 8.220 | 8.720 | 8.150 | 8.660 | 530,796 | +0.51(+6.26%) |
Mar 17, 2016 | 8.390 | 8.390 | 7.820 | 8.150 | 433,609 | -0.22(-2.63%) |
Mar 16, 2016 | 8.840 | 8.880 | 8.090 | 8.370 | 514,196 | -0.08(-0.95%) |
Mar 15, 2016 | 8.240 | 8.900 | 7.580 | 8.450 | 1,293,689 | -0.31(-3.54%) |
Mar 14, 2016 | 8.870 | 8.880 | 8.460 | 8.760 | 367,153 | +0.10(+1.15%) |
Mar 11, 2016 | 8.250 | 8.700 | 8.250 | 8.660 | 528,442 | +0.41(+4.97%) |
Mar 10, 2016 | 8.420 | 8.700 | 8.170 | 8.250 | 536,701 | -0.05(-0.60%) |
Mar 09, 2016 | 7.940 | 8.400 | 7.520 | 8.300 | 712,821 | +0.36(+4.53%) |
Mar 08, 2016 | 8.100 | 8.260 | 7.920 | 7.940 | 216,681 | -0.23(-2.82%) |
Mar 07, 2016 | 7.760 | 8.320 | 7.750 | 8.170 | 250,484 | +0.35(+4.48%) |
Mar 04, 2016 | 7.610 | 8.030 | 7.480 | 7.820 | 245,237 | +0.17(+2.22%) |
Mar 03, 2016 | 7.610 | 7.810 | 7.510 | 7.650 | 230,952 | +0.01(+0.13%) |
Mar 02, 2016 | 7.590 | 7.805 | 7.315 | 7.640 | 286,687 | +0.13(+1.73%) |
Mar 01, 2016 | 7.420 | 7.690 | 7.200 | 7.510 | 242,464 | +0.21(+2.88%) |
Feb 29, 2016 | 7.500 | 7.660 | 7.280 | 7.300 | 204,998 | -0.17(-2.28%) |
Feb 26, 2016 | 7.480 | 7.600 | 7.300 | 7.470 | 130,747 | +0.02(+0.27%) |
Feb 25, 2016 | 7.460 | 7.510 | 7.220 | 7.450 | 104,827 | +0.00(+0.00%) |
Feb 24, 2016 | 7.190 | 7.470 | 7.020 | 7.450 | 203,431 | +0.13(+1.78%) |
Feb 23, 2016 | 7.720 | 7.930 | 7.270 | 7.320 | 358,107 | -0.38(-4.94%) |
Feb 22, 2016 | 7.850 | 8.150 | 7.680 | 7.700 | 263,045 | -0.15(-1.91%) |
Feb 19, 2016 | 7.780 | 7.934 | 7.500 | 7.850 | 186,291 | +0.02(+0.26%) |
Feb 18, 2016 | 8.220 | 8.280 | 7.720 | 7.830 | 177,562 | -0.42(-5.09%) |
Feb 17, 2016 | 8.050 | 8.310 | 7.893 | 8.250 | 256,896 | +0.29(+3.64%) |
Feb 16, 2016 | 7.810 | 8.020 | 7.740 | 7.960 | 226,823 | +0.27(+3.51%) |
Feb 12, 2016 | 7.310 | 7.690 | 7.690 | 7.690 | 191,000 | +0.45(+6.22%) |
Feb 11, 2016 | 7.020 | 7.430 | 7.020 | 7.240 | 176,466 | +0.01(+0.14%) |
Feb 10, 2016 | 7.190 | 7.775 | 7.050 | 7.230 | 266,699 | +0.09(+1.26%) |
Feb 09, 2016 | 7.030 | 7.490 | 7.020 | 7.140 | 255,069 | -0.01(-0.14%) |
Feb 08, 2016 | 7.300 | 7.520 | 7.070 | 7.150 | 479,851 | -0.29(-3.90%) |
Feb 05, 2016 | 7.640 | 7.870 | 7.380 | 7.440 | 312,016 | -0.27(-3.50%) |
Feb 04, 2016 | 7.500 | 8.117 | 7.500 | 7.710 | 215,654 | +0.12(+1.58%) |
Feb 03, 2016 | 7.440 | 7.630 | 7.200 | 7.590 | 345,426 | +0.14(+1.88%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.330 | 7.450 | 268,895 | -0.29(-3.75%) |