Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.08(+1.08%) | |
Dec 29, 2016 | 7.830 | 7.880 | 7.806 | 7.855 | 38,409 | +0.12(+1.62%) |
Dec 28, 2016 | 7.888 | 7.890 | 7.720 | 7.730 | 73,935 | -0.35(-4.33%) |
Dec 27, 2016 | 8.140 | 8.150 | 8.060 | 8.080 | 23,306 | +0.02(+0.25%) |
Dec 23, 2016 | 8.060 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | |
Dec 22, 2016 | 8.012 | 8.054 | 7.960 | 8.040 | 22,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.020 | 8.080 | 7.980 | 8.060 | 26,578 | +0.06(+0.75%) |
Dec 20, 2016 | 8.000 | 8.040 | 7.960 | 8.000 | 48,553 | -0.09(-1.11%) |
Dec 19, 2016 | 8.010 | 8.091 | 8.010 | 8.090 | 28,772 | +0.07(+0.87%) |
Dec 16, 2016 | 7.998 | 8.040 | 7.950 | 8.020 | 19,028 | +0.04(+0.56%) |
Dec 15, 2016 | 8.030 | 8.030 | 7.956 | 7.975 | 38,666 | -0.01(-0.06%) |
Dec 14, 2016 | 8.100 | 8.140 | 7.980 | 7.980 | 57,409 | -0.12(-1.48%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.990 | 8.100 | 72,333 | +0.21(+2.66%) |
Dec 12, 2016 | 7.840 | 7.920 | 7.830 | 7.890 | 71,222 | -0.06(-0.69%) |
Dec 09, 2016 | 7.970 | 7.990 | 7.900 | 7.945 | 17,379 | +0.02(+0.25%) |
Dec 08, 2016 | 7.950 | 7.950 | 7.850 | 7.925 | 40,156 | -0.03(-0.31%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.905 | 7.950 | 20,033 | +0.17(+2.12%) |
Dec 06, 2016 | 7.723 | 7.850 | 7.670 | 7.785 | 170,751 | +0.14(+1.83%) |
Dec 05, 2016 | 7.690 | 7.740 | 7.590 | 7.645 | 17,823 | +0.00(+0.07%) |
Dec 02, 2016 | 7.580 | 7.660 | 7.540 | 7.640 | 35,905 | +0.17(+2.28%) |
Dec 01, 2016 | 7.500 | 7.540 | 7.430 | 7.470 | 41,374 | -0.17(-2.16%) |
Nov 30, 2016 | 7.600 | 7.635 | 7.540 | 7.635 | 68,487 | -0.04(-0.59%) |
Nov 29, 2016 | 7.630 | 7.714 | 7.600 | 7.680 | 98,456 | +0.06(+0.79%) |
Nov 28, 2016 | 7.550 | 7.630 | 7.540 | 7.620 | 60,484 | +0.06(+0.79%) |
Nov 25, 2016 | 7.530 | 7.600 | 7.490 | 7.560 | 5,280 | -0.01(-0.07%) |
Nov 23, 2016 | 7.565 | 7.565 | 7.565 | 0 | -0.08(-1.11%) | |
Nov 22, 2016 | 7.640 | 7.650 | 7.520 | 7.650 | 182,376 | +0.04(+0.59%) |
Nov 21, 2016 | 7.580 | 7.670 | 7.510 | 7.605 | 49,398 | -0.00(-0.07%) |
Nov 18, 2016 | 7.640 | 7.640 | 7.580 | 7.610 | 116,137 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.820 | 7.690 | 7.755 | 62,094 | +0.17(+2.17%) |
Nov 16, 2016 | 7.490 | 7.590 | 7.450 | 7.590 | 155,001 | -0.14(-1.81%) |
Nov 15, 2016 | 7.600 | 7.750 | 7.600 | 7.730 | 120,285 | +0.23(+3.00%) |
Nov 14, 2016 | 7.520 | 7.530 | 7.470 | 7.505 | 151,637 | -0.08(-0.99%) |
Nov 11, 2016 | 7.520 | 7.580 | 7.520 | 7.580 | 55,669 | +0.13(+1.74%) |
Nov 10, 2016 | 7.530 | 7.530 | 7.420 | 7.450 | 56,078 | -0.16(-2.10%) |
Nov 09, 2016 | 7.550 | 7.680 | 7.470 | 7.610 | 107,209 | +0.03(+0.40%) |
Nov 08, 2016 | 7.520 | 7.650 | 7.470 | 7.580 | 70,234 | +0.01(+0.20%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.550 | 7.565 | 26,437 | +0.06(+0.80%) |
Nov 04, 2016 | 7.680 | 7.680 | 7.480 | 7.505 | 73,271 | -0.21(-2.66%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.658 | 7.710 | 78,496 | +0.37(+5.04%) |
Nov 02, 2016 | 7.330 | 7.420 | 7.300 | 7.340 | 47,706 | +0.08(+1.10%) |
Nov 01, 2016 | 7.290 | 7.310 | 7.190 | 7.260 | 111,781 | -0.02(-0.27%) |
Oct 31, 2016 | 7.260 | 7.370 | 7.248 | 7.280 | 50,926 | -0.04(-0.55%) |
Oct 28, 2016 | 7.350 | 7.350 | 7.240 | 7.320 | 16,845 | +0.14(+1.95%) |
Oct 27, 2016 | 7.250 | 7.250 | 7.140 | 7.180 | 52,195 | -0.22(-2.97%) |
Oct 26, 2016 | 7.360 | 7.430 | 7.340 | 7.400 | 94,932 | -0.01(-0.13%) |
Oct 25, 2016 | 7.450 | 7.470 | 7.350 | 7.410 | 88,283 | -0.11(-1.46%) |
Oct 24, 2016 | 7.490 | 7.540 | 7.460 | 7.520 | 65,538 | -0.01(-0.07%) |
Oct 21, 2016 | 7.510 | 7.560 | 7.490 | 7.525 | 30,155 | -0.10(-1.38%) |
Oct 20, 2016 | 7.580 | 7.690 | 7.570 | 7.630 | 46,876 | +0.09(+1.26%) |
Oct 19, 2016 | 7.440 | 7.590 | 7.430 | 7.535 | 42,111 | +0.12(+1.69%) |
Oct 18, 2016 | 7.450 | 7.470 | 7.380 | 7.410 | 102,144 | +0.10(+1.37%) |
Oct 17, 2016 | 7.340 | 7.340 | 7.270 | 7.310 | 64,762 | -0.13(-1.75%) |
Oct 14, 2016 | 7.480 | 7.480 | 7.360 | 7.440 | 52,922 | -0.03(-0.40%) |
Oct 13, 2016 | 7.320 | 7.484 | 7.320 | 7.470 | 39,297 | +0.19(+2.61%) |
Oct 12, 2016 | 7.270 | 7.320 | 7.210 | 7.280 | 72,619 | +0.01(+0.14%) |
Oct 11, 2016 | 7.520 | 7.520 | 7.240 | 7.270 | 96,735 | -0.13(-1.76%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.370 | 7.400 | 45,778 | -0.14(-1.86%) |
Oct 07, 2016 | 7.540 | 7.550 | 7.465 | 7.540 | 25,121 | -0.18(-2.39%) |
Oct 06, 2016 | 7.800 | 7.810 | 7.710 | 7.725 | 26,935 | -0.29(-3.62%) |
Oct 05, 2016 | 8.000 | 8.050 | 7.950 | 8.015 | 52,382 | -0.16(-1.96%) |
Oct 04, 2016 | 8.250 | 8.300 | 8.110 | 8.175 | 46,277 | -0.08(-0.97%) |
Oct 03, 2016 | 8.230 | 8.290 | 8.180 | 8.255 | 29,251 | -0.10(-1.26%) |
Sep 30, 2016 | 8.330 | 8.421 | 8.330 | 8.360 | 39,420 | +0.03(+0.36%) |
Sep 29, 2016 | 8.325 | 8.400 | 8.220 | 8.330 | 15,351 | -0.11(-1.30%) |
Sep 28, 2016 | 8.420 | 8.450 | 8.350 | 8.440 | 22,702 | +0.08(+0.96%) |
Sep 27, 2016 | 8.240 | 8.380 | 8.240 | 8.360 | 82,396 | +0.07(+0.84%) |
Sep 26, 2016 | 8.320 | 8.330 | 8.260 | 8.290 | 12,607 | -0.18(-2.13%) |
Sep 23, 2016 | 8.490 | 8.490 | 8.410 | 8.470 | 18,237 | -0.04(-0.53%) |
Sep 22, 2016 | 8.500 | 8.530 | 8.500 | 8.515 | 14,628 | +0.09(+1.01%) |
Sep 21, 2016 | 8.350 | 8.490 | 8.300 | 8.430 | 79,354 | +0.02(+0.24%) |
Sep 20, 2016 | 8.360 | 8.410 | 8.290 | 8.410 | 92,304 | +0.16(+1.94%) |
Sep 19, 2016 | 8.280 | 8.280 | 8.190 | 8.250 | 13,046 | +0.00(+0.00%) |
Sep 16, 2016 | 8.340 | 8.340 | 8.240 | 8.250 | 27,954 | -0.26(-3.06%) |
Sep 15, 2016 | 8.330 | 8.510 | 8.330 | 8.510 | 77,394 | +0.11(+1.31%) |
Sep 14, 2016 | 8.390 | 8.450 | 8.350 | 8.400 | 29,886 | -0.03(-0.36%) |
Sep 13, 2016 | 8.500 | 8.550 | 8.430 | 8.430 | 35,919 | -0.48(-5.39%) |
Sep 12, 2016 | 8.740 | 8.920 | 8.680 | 8.910 | 17,307 | +0.02(+0.22%) |
Sep 09, 2016 | 8.900 | 8.900 | 8.740 | 8.890 | 7,284 | -0.10(-1.11%) |
Sep 08, 2016 | 9.030 | 9.030 | 8.930 | 8.990 | 3,077 | -0.04(-0.39%) |
Sep 07, 2016 | 9.030 | 9.080 | 8.990 | 9.025 | 46,510 | -0.04(-0.50%) |
Sep 06, 2016 | 9.050 | 9.120 | 9.040 | 9.070 | 6,770 | +0.04(+0.44%) |
Sep 02, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.15(-1.63%) | |
Sep 01, 2016 | 9.193 | 9.193 | 9.120 | 9.180 | 26,402 | +0.28(+3.15%) |
Aug 31, 2016 | 8.893 | 8.950 | 8.849 | 8.900 | 35,699 | +0.10(+1.14%) |
Aug 30, 2016 | 8.880 | 8.880 | 8.800 | 8.800 | 23,553 | +0.02(+0.23%) |
Aug 29, 2016 | 8.770 | 8.880 | 8.730 | 8.780 | 60,066 | -0.01(-0.11%) |
Aug 26, 2016 | 8.924 | 8.950 | 8.720 | 8.790 | 22,334 | -0.13(-1.46%) |
Aug 25, 2016 | 8.930 | 8.940 | 8.840 | 8.920 | 19,203 | -0.10(-1.11%) |
Aug 24, 2016 | 8.940 | 9.040 | 8.920 | 9.020 | 5,496 | +0.15(+1.75%) |
Aug 23, 2016 | 8.970 | 9.000 | 8.800 | 8.865 | 52,218 | +0.04(+0.49%) |
Aug 22, 2016 | 8.780 | 8.830 | 8.750 | 8.822 | 8,419 | +0.11(+1.29%) |
Aug 19, 2016 | 8.620 | 8.720 | 8.620 | 8.710 | 11,919 | -0.07(-0.80%) |
Aug 18, 2016 | 8.740 | 8.780 | 8.700 | 8.780 | 39,517 | +0.07(+0.80%) |
Aug 17, 2016 | 8.690 | 8.770 | 8.620 | 8.710 | 6,874 | -0.08(-0.91%) |
Aug 16, 2016 | 8.760 | 8.790 | 8.680 | 8.790 | 33,296 | +0.08(+0.92%) |
Aug 15, 2016 | 8.770 | 8.800 | 8.710 | 8.710 | 17,002 | -0.06(-0.68%) |
Aug 12, 2016 | 8.700 | 8.780 | 8.690 | 8.770 | 6,485 | +0.13(+1.50%) |
Aug 11, 2016 | 8.664 | 8.740 | 8.570 | 8.640 | 194,854 | -0.21(-2.37%) |
Aug 10, 2016 | 8.820 | 8.860 | 8.770 | 8.850 | 6,430 | +0.02(+0.23%) |
Aug 09, 2016 | 8.750 | 8.830 | 8.730 | 8.830 | 133,362 | -0.04(-0.45%) |
Aug 08, 2016 | 8.880 | 8.880 | 8.810 | 8.870 | 24,849 | -0.06(-0.62%) |
Aug 05, 2016 | 8.860 | 8.950 | 8.860 | 8.925 | 32,365 | -0.06(-0.72%) |
Aug 04, 2016 | 8.900 | 8.990 | 8.900 | 8.990 | 9,690 | +0.10(+1.07%) |
Aug 03, 2016 | 8.860 | 8.910 | 8.840 | 8.895 | 79,208 | -0.14(-1.60%) |
Aug 02, 2016 | 8.980 | 9.040 | 8.940 | 9.040 | 69,863 | +0.04(+0.44%) |
Aug 01, 2016 | 9.070 | 9.080 | 9.000 | 9.000 | 24,414 | -0.10(-1.10%) |
Jul 29, 2016 | 8.990 | 9.110 | 8.980 | 9.100 | 20,777 | +0.14(+1.56%) |
Jul 28, 2016 | 9.000 | 9.000 | 8.860 | 8.960 | 37,752 | -0.01(-0.11%) |
Jul 27, 2016 | 8.700 | 8.990 | 8.610 | 8.970 | 354,252 | +0.37(+4.30%) |
Jul 26, 2016 | 8.640 | 8.660 | 8.560 | 8.600 | 107,858 | -0.10(-1.15%) |
Jul 25, 2016 | 8.580 | 8.770 | 8.580 | 8.700 | 22,847 | +0.22(+2.59%) |
Jul 22, 2016 | 8.510 | 8.550 | 8.480 | 8.480 | 43,628 | -0.05(-0.64%) |
Jul 21, 2016 | 8.540 | 8.590 | 8.500 | 8.535 | 34,361 | +0.02(+0.18%) |
Jul 20, 2016 | 8.570 | 8.600 | 8.500 | 8.520 | 59,294 | +0.27(+3.27%) |
Jul 19, 2016 | 8.440 | 8.460 | 8.250 | 8.250 | 171,935 | -0.07(-0.84%) |
Jul 18, 2016 | 8.350 | 8.540 | 8.320 | 8.320 | 28,116 | -0.04(-0.48%) |
Jul 15, 2016 | 8.460 | 8.460 | 8.286 | 8.360 | 7,107 | +0.04(+0.48%) |
Jul 14, 2016 | 8.490 | 8.490 | 8.280 | 8.320 | 38,355 | +0.20(+2.46%) |
Jul 13, 2016 | 8.310 | 8.400 | 8.080 | 8.120 | 44,574 | -0.12(-1.46%) |
Jul 12, 2016 | 8.380 | 8.400 | 8.210 | 8.240 | 140,138 | +0.11(+1.35%) |
Jul 11, 2016 | 8.010 | 8.220 | 7.900 | 8.130 | 51,509 | +0.34(+4.36%) |
Jul 08, 2016 | 7.820 | 7.590 | 7.790 | 35,547 | +0.41(+5.56%) | |
Jul 07, 2016 | 7.450 | 7.500 | 7.370 | 7.380 | 47,884 | +0.01(+0.14%) |
Jul 05, 2016 | 7.360 | 7.430 | 7.295 | 7.370 | 34,113 | -0.83(-10.12%) |
Jul 01, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 8.240 | 8.240 | 8.030 | 8.200 | 25,586 | +0.02(+0.24%) |
Jun 29, 2016 | 8.270 | 8.280 | 8.036 | 8.180 | 170,251 | +0.27(+3.41%) |
Jun 28, 2016 | 8.010 | 8.046 | 7.710 | 7.910 | 132,143 | +0.41(+5.47%) |
Jun 27, 2016 | 7.500 | 7.700 | 7.200 | 7.500 | 112,168 | -1.18(-13.59%) |
Jun 24, 2016 | 9.500 | 9.500 | 8.500 | 8.680 | 104,715 | -2.82(-24.52%) |
Jun 23, 2016 | 11.35 | 11.64 | 11.35 | 11.50 | 3,870 | +0.30(+2.68%) |
Jun 22, 2016 | 11.34 | 11.34 | 11.15 | 11.20 | 4,854 | -0.05(-0.44%) |
Jun 21, 2016 | 10.96 | 11.27 | 10.96 | 11.25 | 25,489 | +0.22(+2.04%) |
Jun 20, 2016 | 11.07 | 11.15 | 10.87 | 11.03 | 24,830 | +0.63(+6.11%) |
Jun 17, 2016 | 10.08 | 10.39 | 10.08 | 10.39 | 5,634 | +0.21(+2.06%) |
Jun 16, 2016 | 9.992 | 10.18 | 9.890 | 10.18 | 13,945 | +0.02(+0.20%) |
Jun 15, 2016 | 10.20 | 10.32 | 10.07 | 10.16 | 12,892 | +0.07(+0.69%) |
Jun 14, 2016 | 10.17 | 10.21 | 10.09 | 10.09 | 30,266 | -0.32(-3.07%) |
Jun 13, 2016 | 10.33 | 10.42 | 10.20 | 10.41 | 10,774 | -0.23(-2.16%) |
Jun 10, 2016 | 10.76 | 10.76 | 10.35 | 10.64 | 4,628 | -0.26(-2.39%) |
Jun 09, 2016 | 10.89 | 11.05 | 10.89 | 10.90 | 4,136 | -0.19(-1.71%) |
Jun 08, 2016 | 10.97 | 11.10 | 10.92 | 11.09 | 5,218 | -0.03(-0.26%) |
Jun 07, 2016 | 10.92 | 11.15 | 10.92 | 11.12 | 14,832 | +0.18(+1.64%) |
Jun 06, 2016 | 11.05 | 11.50 | 10.94 | 10.94 | 3,914 | +0.06(+0.60%) |
Jun 03, 2016 | 10.86 | 10.93 | 10.82 | 10.88 | 9,993 | +0.04(+0.42%) |
Jun 02, 2016 | 10.71 | 10.86 | 10.65 | 10.83 | 7,362 | +0.04(+0.37%) |
Jun 01, 2016 | 10.67 | 10.85 | 10.62 | 10.79 | 14,501 | -0.08(-0.69%) |
May 31, 2016 | 10.97 | 10.97 | 10.87 | 10.87 | 6,442 | -0.40(-3.55%) |
May 27, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.06(-0.53%) | |
May 26, 2016 | 11.26 | 11.37 | 11.23 | 11.32 | 7,533 | -0.12(-1.01%) |
May 25, 2016 | 11.27 | 11.45 | 11.27 | 11.44 | 23,088 | +0.06(+0.57%) |
May 24, 2016 | 11.28 | 11.47 | 11.22 | 11.38 | 12,530 | +0.40(+3.69%) |
May 23, 2016 | 10.95 | 11.05 | 10.89 | 10.97 | 2,572 | +0.06(+0.55%) |
May 20, 2016 | 10.88 | 11.00 | 10.86 | 10.91 | 3,695 | +0.08(+0.74%) |
May 19, 2016 | 10.75 | 10.85 | 10.66 | 10.83 | 2,054 | +0.13(+1.21%) |
May 18, 2016 | 10.69 | 10.70 | 10.69 | 10.70 | 5,861 | +0.03(+0.28%) |
May 17, 2016 | 10.66 | 10.71 | 10.55 | 10.67 | 16,385 | +0.20(+1.86%) |
May 16, 2016 | 10.45 | 10.57 | 10.39 | 10.47 | 6,183 | -0.18(-1.64%) |
May 13, 2016 | 10.38 | 10.71 | 10.38 | 10.65 | 5,756 | +0.21(+2.01%) |
May 12, 2016 | 10.56 | 10.65 | 10.44 | 10.44 | 6,796 | -0.29(-2.70%) |
May 11, 2016 | 10.73 | 10.77 | 10.65 | 10.73 | 6,606 | -0.20(-1.83%) |
May 10, 2016 | 10.79 | 10.93 | 10.76 | 10.93 | 12,110 | +0.09(+0.88%) |
May 09, 2016 | 10.80 | 10.92 | 10.76 | 10.84 | 3,196 | -0.00(-0.05%) |
May 06, 2016 | 10.67 | 10.84 | 10.58 | 10.84 | 6,171 | +0.16(+1.50%) |
May 05, 2016 | 10.61 | 10.68 | 10.52 | 10.68 | 3,821 | +0.21(+2.01%) |
May 04, 2016 | 10.56 | 10.68 | 10.47 | 10.47 | 10,969 | -0.22(-2.06%) |
May 03, 2016 | 10.65 | 10.71 | 10.60 | 10.69 | 27,770 | -0.21(-1.93%) |
May 02, 2016 | 10.85 | 10.91 | 10.75 | 10.90 | 7,265 | +0.17(+1.58%) |
Apr 29, 2016 | 10.73 | 10.75 | 10.67 | 10.73 | 48,780 | +0.01(+0.09%) |
Apr 28, 2016 | 10.68 | 10.73 | 10.55 | 10.72 | 4,672 | -0.04(-0.37%) |
Apr 27, 2016 | 10.68 | 10.76 | 10.55 | 10.76 | 5,219 | +0.09(+0.84%) |
Apr 26, 2016 | 10.62 | 10.72 | 10.60 | 10.67 | 18,150 | +0.36(+3.49%) |
Apr 25, 2016 | 10.29 | 10.39 | 10.29 | 10.31 | 1,963 | +0.16(+1.58%) |
Apr 22, 2016 | 10.02 | 10.15 | 9.980 | 10.15 | 2,254 | -0.08(-0.83%) |
Apr 21, 2016 | 10.21 | 10.33 | 10.13 | 10.23 | 14,669 | -0.20(-1.87%) |
Apr 20, 2016 | 10.45 | 10.45 | 10.38 | 10.43 | 4,897 | +0.17(+1.66%) |
Apr 19, 2016 | 10.38 | 10.44 | 10.24 | 10.26 | 8,869 | +0.12(+1.18%) |
Apr 18, 2016 | 10.21 | 10.23 | 10.14 | 10.14 | 7,317 | -0.13(-1.27%) |
Apr 15, 2016 | 10.31 | 10.31 | 10.25 | 10.27 | 5,124 | -0.20(-1.91%) |
Apr 14, 2016 | 10.45 | 10.48 | 10.37 | 10.47 | 56,383 | -0.20(-1.87%) |
Apr 13, 2016 | 10.56 | 10.67 | 10.56 | 10.67 | 8,526 | +0.18(+1.72%) |
Apr 12, 2016 | 10.34 | 10.49 | 10.24 | 10.49 | 22,203 | -0.01(-0.10%) |
Apr 11, 2016 | 10.28 | 10.53 | 10.28 | 10.50 | 18,905 | +0.25(+2.44%) |
Apr 08, 2016 | 10.26 | 10.27 | 10.04 | 10.25 | 9,871 | +0.14(+1.38%) |
Apr 07, 2016 | 10.05 | 10.14 | 10.02 | 10.11 | 5,858 | -0.14(-1.34%) |
Apr 06, 2016 | 10.08 | 10.27 | 10.08 | 10.25 | 17,685 | +0.18(+1.81%) |
Apr 05, 2016 | 10.08 | 10.12 | 9.960 | 10.06 | 90,104 | -0.09(-0.84%) |
Apr 04, 2016 | 9.990 | 10.17 | 9.950 | 10.15 | 5,651 | +0.20(+2.01%) |
Apr 01, 2016 | 10.12 | 10.20 | 9.950 | 9.950 | 3,668 | -0.13(-1.29%) |
Mar 31, 2016 | 10.24 | 10.29 | 10.08 | 10.08 | 4,247 | -0.30(-2.89%) |
Mar 30, 2016 | 10.18 | 10.38 | 10.13 | 10.38 | 3,015 | +0.08(+0.78%) |
Mar 29, 2016 | 9.910 | 10.30 | 9.880 | 10.30 | 19,159 | +0.18(+1.78%) |
Mar 28, 2016 | 10.12 | 10.16 | 9.870 | 10.12 | 10,432 | +0.31(+3.16%) |
Mar 24, 2016 | 9.810 | 9.810 | 9.810 | 0 | -0.06(-0.61%) | |
Mar 23, 2016 | 9.880 | 10.06 | 9.834 | 9.870 | 13,975 | -0.14(-1.40%) |
Mar 22, 2016 | 9.940 | 10.01 | 9.900 | 10.01 | 14,901 | -0.44(-4.21%) |
Mar 21, 2016 | 10.15 | 10.45 | 10.11 | 10.45 | 9,489 | +0.14(+1.36%) |
Mar 18, 2016 | 10.16 | 10.32 | 10.14 | 10.31 | 17,093 | +0.08(+0.78%) |
Mar 17, 2016 | 10.07 | 10.24 | 10.07 | 10.23 | 6,819 | +0.50(+5.14%) |
Mar 16, 2016 | 9.750 | 10.05 | 9.710 | 9.730 | 9,136 | -0.13(-1.32%) |
Mar 15, 2016 | 9.858 | 9.880 | 9.820 | 9.860 | 22,992 | -0.16(-1.60%) |
Mar 14, 2016 | 10.08 | 10.08 | 9.960 | 10.02 | 2,389 | +0.11(+1.11%) |
Mar 11, 2016 | 9.850 | 9.932 | 9.830 | 9.910 | 28,962 | +0.36(+3.77%) |
Mar 10, 2016 | 9.630 | 9.678 | 9.400 | 9.550 | 299,030 | +0.08(+0.84%) |
Mar 09, 2016 | 9.586 | 9.674 | 9.470 | 9.470 | 13,673 | -0.16(-1.66%) |
Mar 08, 2016 | 9.600 | 9.770 | 9.510 | 9.630 | 268,030 | -0.12(-1.23%) |
Mar 07, 2016 | 9.570 | 9.750 | 9.530 | 9.750 | 460,445 | -0.18(-1.81%) |
Mar 04, 2016 | 9.660 | 9.960 | 9.660 | 9.930 | 14,543 | +0.23(+2.37%) |
Mar 03, 2016 | 9.650 | 9.700 | 9.590 | 9.700 | 40,201 | +0.19(+2.00%) |
Mar 02, 2016 | 9.500 | 9.530 | 9.450 | 9.510 | 37,695 | +0.11(+1.12%) |
Mar 01, 2016 | 9.450 | 9.560 | 9.350 | 9.405 | 103,233 | +0.35(+3.92%) |
Feb 29, 2016 | 9.295 | 9.450 | 9.000 | 9.050 | 30,547 | -0.25(-2.69%) |
Feb 26, 2016 | 9.266 | 9.420 | 9.250 | 9.300 | 19,312 | -0.19(-2.00%) |
Feb 25, 2016 | 9.200 | 9.490 | 9.200 | 9.490 | 28,526 | +0.14(+1.50%) |
Feb 24, 2016 | 9.240 | 9.360 | 9.240 | 9.350 | 32,660 | -0.12(-1.27%) |
Feb 23, 2016 | 9.660 | 9.660 | 9.450 | 9.470 | 48,745 | -0.29(-2.97%) |
Feb 22, 2016 | 9.626 | 9.770 | 9.626 | 9.760 | 31,277 | -0.44(-4.31%) |
Feb 19, 2016 | 10.10 | 10.20 | 10.10 | 10.20 | 13,820 | +0.10(+0.99%) |
Feb 18, 2016 | 10.07 | 10.15 | 9.920 | 10.10 | 11,355 | -0.02(-0.15%) |
Feb 17, 2016 | 9.844 | 10.17 | 9.844 | 10.12 | 155,651 | +0.31(+3.21%) |
Feb 16, 2016 | 9.920 | 9.920 | 9.710 | 9.800 | 14,638 | +0.05(+0.51%) |
Feb 12, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) | |
Feb 11, 2016 | 9.694 | 9.740 | 9.550 | 9.740 | 25,067 | -0.19(-1.91%) |
Feb 10, 2016 | 9.950 | 10.00 | 9.860 | 9.930 | 9,342 | -0.04(-0.40%) |
Feb 09, 2016 | 9.830 | 10.00 | 9.680 | 9.970 | 61,111 | -0.05(-0.50%) |
Feb 08, 2016 | 10.03 | 10.10 | 9.859 | 10.02 | 24,841 | -0.53(-5.02%) |
Feb 05, 2016 | 10.59 | 10.59 | 10.51 | 10.55 | 13,228 | +0.00(+0.00%) |
Feb 04, 2016 | 10.51 | 10.71 | 10.44 | 10.55 | 83,263 | -0.15(-1.40%) |
Feb 03, 2016 | 10.66 | 10.73 | 10.55 | 10.70 | 14,006 | -0.15(-1.38%) |
Feb 02, 2016 | 10.91 | 10.91 | 10.71 | 10.85 | 72,994 | -0.22(-1.99%) |
Feb 01, 2016 | 10.89 | 11.18 | 10.89 | 11.07 | 25,614 | +0.17(+1.56%) |
Jan 29, 2016 | 10.74 | 10.90 | 10.63 | 10.90 | 70,599 | +0.31(+2.98%) |
Jan 28, 2016 | 10.68 | 10.72 | 10.48 | 10.59 | 21,679 | -0.01(-0.14%) |
Jan 27, 2016 | 10.71 | 10.75 | 10.34 | 10.60 | 16,823 | -0.20(-1.85%) |
Jan 26, 2016 | 10.70 | 10.85 | 10.66 | 10.80 | 78,815 | +0.09(+0.84%) |
Jan 25, 2016 | 10.70 | 10.75 | 10.60 | 10.71 | 53,787 | +0.11(+1.04%) |
Jan 22, 2016 | 10.51 | 10.60 | 10.45 | 10.60 | 26,616 | +0.31(+3.01%) |
Jan 21, 2016 | 10.10 | 10.29 | 10.07 | 10.29 | 27,651 | +0.19(+1.88%) |
Jan 20, 2016 | 10.24 | 10.31 | 9.820 | 10.10 | 83,434 | -0.13(-1.27%) |
Jan 19, 2016 | 10.24 | 10.34 | 10.13 | 10.23 | 21,823 | -0.05(-0.53%) |
Jan 15, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.35(-3.25%) | |
Jan 14, 2016 | 10.65 | 10.75 | 10.52 | 10.63 | 11,867 | +0.10(+0.95%) |
Jan 13, 2016 | 10.71 | 10.80 | 10.42 | 10.53 | 12,567 | -0.14(-1.31%) |
Jan 12, 2016 | 11.04 | 11.04 | 10.63 | 10.67 | 85,243 | -0.18(-1.66%) |
Jan 11, 2016 | 11.06 | 11.21 | 10.82 | 10.85 | 83,970 | -0.21(-1.90%) |
Jan 08, 2016 | 11.18 | 11.18 | 10.82 | 11.06 | 8,607 | -0.22(-1.95%) |
Jan 07, 2016 | 11.25 | 11.33 | 11.11 | 11.28 | 9,431 | -0.21(-1.78%) |
Jan 06, 2016 | 11.45 | 11.55 | 11.36 | 11.48 | 20,868 | -0.09(-0.78%) |
Jan 05, 2016 | 11.41 | 11.70 | 11.41 | 11.57 | 39,626 | -0.09(-0.73%) |