Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.830 | 9.870 | 9.760 | 9.870 | 10,021 | +0.08(+0.82%) |
Jan 30, 2017 | 9.880 | 9.890 | 9.751 | 9.790 | 46,676 | -0.10(-1.01%) |
Jan 27, 2017 | 9.910 | 9.910 | 9.850 | 9.890 | 17,738 | -0.09(-0.90%) |
Jan 26, 2017 | 10.02 | 10.08 | 9.930 | 9.980 | 34,957 | +0.03(+0.30%) |
Jan 25, 2017 | 9.860 | 10.01 | 9.860 | 9.950 | 53,471 | +0.13(+1.32%) |
Jan 24, 2017 | 9.680 | 9.850 | 9.680 | 9.820 | 9,227 | +0.15(+1.55%) |
Jan 23, 2017 | 9.690 | 9.720 | 9.650 | 9.670 | 16,009 | -0.07(-0.72%) |
Jan 20, 2017 | 9.780 | 9.780 | 9.740 | 9.740 | 5,059 | +0.02(+0.21%) |
Jan 19, 2017 | 9.750 | 9.750 | 9.700 | 9.720 | 17,800 | -0.02(-0.21%) |
Jan 18, 2017 | 9.726 | 9.810 | 9.720 | 9.740 | 9,169 | -0.12(-1.22%) |
Jan 17, 2017 | 9.830 | 9.880 | 9.830 | 9.860 | 15,865 | +0.04(+0.41%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 9.850 | 9.870 | 9.790 | 9.790 | 17,003 | -0.04(-0.41%) |
Jan 11, 2017 | 9.770 | 9.830 | 9.740 | 9.830 | 6,941 | +0.13(+1.34%) |
Jan 10, 2017 | 9.770 | 9.780 | 9.700 | 9.700 | 15,105 | -0.13(-1.32%) |
Jan 09, 2017 | 9.910 | 9.910 | 9.770 | 9.830 | 15,658 | -0.11(-1.14%) |
Jan 06, 2017 | 9.940 | 9.950 | 9.900 | 9.943 | 17,072 | +0.04(+0.43%) |
Jan 05, 2017 | 9.860 | 9.930 | 9.840 | 9.900 | 13,404 | +0.00(+0.00%) |
Jan 04, 2017 | 9.820 | 9.910 | 9.790 | 9.900 | 29,864 | +0.10(+1.02%) |
Jan 03, 2017 | 9.820 | 9.890 | 9.720 | 9.800 | 32,779 | +0.02(+0.20%) |
Dec 30, 2016 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | |
Dec 29, 2016 | 9.770 | 9.782 | 9.650 | 9.750 | 15,407 | -0.01(-0.10%) |
Dec 28, 2016 | 9.860 | 9.920 | 9.760 | 9.760 | 17,085 | -0.12(-1.21%) |
Dec 27, 2016 | 9.910 | 9.910 | 9.840 | 9.880 | 18,549 | -0.01(-0.10%) |
Dec 23, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.850 | 9.950 | 9.830 | 9.890 | 29,827 | +0.01(+0.10%) |
Dec 21, 2016 | 9.950 | 9.950 | 9.850 | 9.880 | 26,529 | -0.01(-0.10%) |
Dec 20, 2016 | 9.830 | 9.900 | 9.830 | 9.890 | 31,048 | +0.06(+0.57%) |
Dec 19, 2016 | 9.830 | 9.850 | 9.760 | 9.834 | 19,201 | +0.02(+0.24%) |
Dec 16, 2016 | 9.710 | 9.810 | 9.710 | 9.810 | 22,584 | +0.13(+1.34%) |
Dec 15, 2016 | 9.610 | 9.695 | 9.610 | 9.680 | 24,318 | -0.03(-0.29%) |
Dec 14, 2016 | 9.910 | 9.930 | 9.709 | 9.709 | 36,566 | -0.22(-2.23%) |
Dec 13, 2016 | 10.07 | 10.07 | 9.880 | 9.930 | 23,910 | +0.01(+0.10%) |
Dec 12, 2016 | 10.05 | 10.14 | 9.900 | 9.920 | 23,998 | +0.03(+0.30%) |
Dec 09, 2016 | 10.00 | 10.00 | 9.890 | 9.890 | 18,915 | -0.09(-0.90%) |
Dec 08, 2016 | 9.790 | 10.00 | 9.770 | 9.980 | 35,396 | +0.18(+1.84%) |
Dec 07, 2016 | 9.760 | 9.835 | 9.760 | 9.800 | 4,568 | +0.02(+0.20%) |
Dec 06, 2016 | 9.780 | 9.820 | 9.760 | 9.780 | 14,496 | -0.10(-1.01%) |
Dec 05, 2016 | 9.840 | 9.890 | 9.830 | 9.880 | 17,232 | +0.06(+0.61%) |
Dec 02, 2016 | 9.790 | 9.850 | 9.770 | 9.820 | 10,545 | +0.03(+0.29%) |
Dec 01, 2016 | 9.920 | 9.960 | 9.762 | 9.792 | 8,332 | -0.01(-0.08%) |
Nov 30, 2016 | 9.650 | 9.820 | 9.650 | 9.800 | 17,461 | +0.43(+4.59%) |
Nov 29, 2016 | 9.290 | 9.420 | 9.290 | 9.370 | 10,482 | -0.13(-1.37%) |
Nov 28, 2016 | 9.660 | 9.660 | 9.500 | 9.500 | 12,473 | -0.12(-1.25%) |
Nov 25, 2016 | 9.537 | 9.750 | 9.537 | 9.620 | 3,094 | +0.00(+0.00%) |
Nov 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.04(+0.42%) | |
Nov 22, 2016 | 9.510 | 9.610 | 9.510 | 9.580 | 13,903 | +0.06(+0.63%) |
Nov 21, 2016 | 9.430 | 9.580 | 9.430 | 9.520 | 13,858 | +0.17(+1.86%) |
Nov 18, 2016 | 9.330 | 9.360 | 9.290 | 9.346 | 2,282 | -0.00(-0.03%) |
Nov 17, 2016 | 9.460 | 9.480 | 9.290 | 9.349 | 15,777 | -0.07(-0.75%) |
Nov 16, 2016 | 9.480 | 9.540 | 9.390 | 9.420 | 9,382 | -0.07(-0.77%) |
Nov 15, 2016 | 9.470 | 9.605 | 9.420 | 9.493 | 14,645 | +0.01(+0.14%) |
Nov 14, 2016 | 9.570 | 9.572 | 9.210 | 9.480 | 39,854 | -0.15(-1.56%) |
Nov 11, 2016 | 9.670 | 9.680 | 9.530 | 9.630 | 33,259 | -0.08(-0.82%) |
Nov 10, 2016 | 9.570 | 9.730 | 9.570 | 9.710 | 31,576 | +0.13(+1.33%) |
Nov 09, 2016 | 9.250 | 9.600 | 9.250 | 9.583 | 17,137 | +0.29(+3.15%) |
Nov 08, 2016 | 9.010 | 9.440 | 9.010 | 9.290 | 41,274 | +0.26(+2.88%) |
Nov 07, 2016 | 8.940 | 9.030 | 8.940 | 9.030 | 3,723 | +0.12(+1.35%) |
Nov 04, 2016 | 8.880 | 8.970 | 8.860 | 8.910 | 7,715 | -0.06(-0.67%) |
Nov 03, 2016 | 9.040 | 9.040 | 8.890 | 8.970 | 12,632 | -0.05(-0.55%) |
Nov 02, 2016 | 9.110 | 9.110 | 8.940 | 9.020 | 20,887 | -0.17(-1.85%) |
Nov 01, 2016 | 9.280 | 9.280 | 9.140 | 9.190 | 14,343 | -0.11(-1.18%) |
Oct 31, 2016 | 9.320 | 9.350 | 9.200 | 9.300 | 8,455 | -0.05(-0.53%) |
Oct 28, 2016 | 9.400 | 9.412 | 9.320 | 9.350 | 7,378 | -0.07(-0.74%) |
Oct 27, 2016 | 9.440 | 9.500 | 9.370 | 9.420 | 5,242 | -0.06(-0.63%) |
Oct 26, 2016 | 9.390 | 9.490 | 9.360 | 9.480 | 9,943 | +0.02(+0.18%) |
Oct 25, 2016 | 9.460 | 9.540 | 9.460 | 9.463 | 8,251 | -0.08(-0.81%) |
Oct 24, 2016 | 9.530 | 9.603 | 9.474 | 9.540 | 6,804 | -0.02(-0.21%) |
Oct 21, 2016 | 9.580 | 9.595 | 9.540 | 9.560 | 6,120 | -0.04(-0.42%) |
Oct 20, 2016 | 9.610 | 9.650 | 9.560 | 9.600 | 12,441 | -0.11(-1.08%) |
Oct 19, 2016 | 9.600 | 9.734 | 9.600 | 9.705 | 5,701 | +0.14(+1.52%) |
Oct 18, 2016 | 9.630 | 9.630 | 9.490 | 9.560 | 10,509 | +0.01(+0.10%) |
Oct 17, 2016 | 9.660 | 9.664 | 9.540 | 9.550 | 5,534 | -0.18(-1.85%) |
Oct 14, 2016 | 9.740 | 9.760 | 9.640 | 9.730 | 8,202 | -0.01(-0.10%) |
Oct 13, 2016 | 9.760 | 9.770 | 9.640 | 9.740 | 7,694 | -0.04(-0.41%) |
Oct 12, 2016 | 9.840 | 9.840 | 9.710 | 9.780 | 3,815 | -0.08(-0.81%) |
Oct 11, 2016 | 9.990 | 9.990 | 9.820 | 9.860 | 4,674 | -0.08(-0.80%) |
Oct 10, 2016 | 9.890 | 9.980 | 9.890 | 9.940 | 11,503 | +0.13(+1.31%) |
Oct 07, 2016 | 9.780 | 9.830 | 9.780 | 9.812 | 2,648 | -0.01(-0.08%) |
Oct 06, 2016 | 9.830 | 9.860 | 9.780 | 9.820 | 8,310 | -0.02(-0.20%) |
Oct 05, 2016 | 9.870 | 9.870 | 9.800 | 9.840 | 4,707 | +0.12(+1.23%) |
Oct 04, 2016 | 9.820 | 9.841 | 9.720 | 9.720 | 3,688 | -0.12(-1.22%) |
Oct 03, 2016 | 9.870 | 9.890 | 9.810 | 9.840 | 7,882 | +0.06(+0.61%) |
Sep 30, 2016 | 9.890 | 9.890 | 9.770 | 9.780 | 20,342 | +0.02(+0.20%) |
Sep 29, 2016 | 9.780 | 9.863 | 9.730 | 9.760 | 9,055 | +0.02(+0.21%) |
Sep 28, 2016 | 9.500 | 9.780 | 9.458 | 9.740 | 15,222 | +0.24(+2.53%) |
Sep 27, 2016 | 9.520 | 9.560 | 9.440 | 9.500 | 11,948 | -0.07(-0.73%) |
Sep 26, 2016 | 9.610 | 9.638 | 9.560 | 9.570 | 5,405 | -0.04(-0.42%) |
Sep 23, 2016 | 9.670 | 9.680 | 9.590 | 9.610 | 4,056 | -0.10(-1.03%) |
Sep 22, 2016 | 9.660 | 9.740 | 9.660 | 9.710 | 15,688 | +0.10(+1.04%) |
Sep 21, 2016 | 9.620 | 9.700 | 9.570 | 9.610 | 16,813 | +0.02(+0.21%) |
Sep 20, 2016 | 9.600 | 9.610 | 9.530 | 9.590 | 7,337 | -0.05(-0.52%) |
Sep 19, 2016 | 9.520 | 9.670 | 9.520 | 9.640 | 5,282 | +0.14(+1.47%) |
Sep 16, 2016 | 9.300 | 9.500 | 9.300 | 9.500 | 7,957 | +0.09(+0.96%) |
Sep 15, 2016 | 9.220 | 9.420 | 9.190 | 9.410 | 11,009 | +0.10(+1.07%) |
Sep 14, 2016 | 9.380 | 9.380 | 9.280 | 9.310 | 12,363 | -0.01(-0.11%) |
Sep 13, 2016 | 9.520 | 9.540 | 9.320 | 9.320 | 9,660 | -0.35(-3.62%) |
Sep 12, 2016 | 9.620 | 9.720 | 9.600 | 9.670 | 17,098 | +0.04(+0.42%) |
Sep 09, 2016 | 9.770 | 9.890 | 9.630 | 9.630 | 27,172 | -0.28(-2.83%) |
Sep 08, 2016 | 9.900 | 9.960 | 9.897 | 9.910 | 20,118 | +0.09(+0.92%) |
Sep 07, 2016 | 9.740 | 9.900 | 9.740 | 9.820 | 18,700 | +0.06(+0.62%) |
Sep 06, 2016 | 9.640 | 9.760 | 9.630 | 9.760 | 11,758 | +0.16(+1.67%) |
Sep 02, 2016 | 9.570 | 9.600 | 9.600 | 9.600 | 9,800 | +0.03(+0.31%) |
Sep 01, 2016 | 9.600 | 9.640 | 9.410 | 9.570 | 17,351 | -0.04(-0.42%) |
Aug 31, 2016 | 9.650 | 9.650 | 9.580 | 9.610 | 12,684 | -0.06(-0.62%) |
Aug 30, 2016 | 9.710 | 9.790 | 9.650 | 9.670 | 18,799 | -0.01(-0.10%) |
Aug 29, 2016 | 9.690 | 9.780 | 9.650 | 9.680 | 13,497 | -0.07(-0.71%) |
Aug 26, 2016 | 9.810 | 9.810 | 9.668 | 9.749 | 7,239 | -0.00(-0.01%) |
Aug 25, 2016 | 9.770 | 9.870 | 9.665 | 9.750 | 8,444 | -0.08(-0.81%) |
Aug 24, 2016 | 9.810 | 9.890 | 9.730 | 9.830 | 40,385 | -0.00(-0.00%) |
Aug 23, 2016 | 9.680 | 9.940 | 9.680 | 9.830 | 24,092 | +0.11(+1.13%) |
Aug 22, 2016 | 9.580 | 9.760 | 9.520 | 9.720 | 37,586 | +0.05(+0.52%) |
Aug 19, 2016 | 9.670 | 9.680 | 9.590 | 9.670 | 18,865 | -0.02(-0.21%) |
Aug 18, 2016 | 9.410 | 9.690 | 9.410 | 9.690 | 18,703 | +0.26(+2.76%) |
Aug 17, 2016 | 9.340 | 9.480 | 9.320 | 9.430 | 21,929 | +0.06(+0.64%) |
Aug 16, 2016 | 9.280 | 9.400 | 9.280 | 9.370 | 5,636 | +0.05(+0.49%) |
Aug 15, 2016 | 9.270 | 9.360 | 9.270 | 9.324 | 32,790 | +0.00(+0.05%) |
Aug 12, 2016 | 9.290 | 9.350 | 9.210 | 9.320 | 29,480 | +0.14(+1.53%) |
Aug 11, 2016 | 9.060 | 9.230 | 8.960 | 9.180 | 40,805 | +0.22(+2.46%) |
Aug 10, 2016 | 9.000 | 9.040 | 8.930 | 8.960 | 37,475 | -0.01(-0.11%) |
Aug 09, 2016 | 8.890 | 8.970 | 8.862 | 8.970 | 30,194 | +0.14(+1.59%) |
Aug 08, 2016 | 8.890 | 8.902 | 8.827 | 8.830 | 23,930 | +0.05(+0.57%) |
Aug 05, 2016 | 8.800 | 8.800 | 8.650 | 8.780 | 16,910 | +0.06(+0.69%) |
Aug 04, 2016 | 8.600 | 8.760 | 8.600 | 8.720 | 19,162 | +0.11(+1.28%) |
Aug 03, 2016 | 8.330 | 8.620 | 8.330 | 8.610 | 52,947 | +0.33(+3.99%) |
Aug 02, 2016 | 8.470 | 8.600 | 8.240 | 8.280 | 59,174 | -0.22(-2.59%) |
Aug 01, 2016 | 8.810 | 8.810 | 8.480 | 8.500 | 44,146 | -0.39(-4.39%) |
Jul 29, 2016 | 8.800 | 8.890 | 8.800 | 8.890 | 27,080 | -0.01(-0.11%) |
Jul 28, 2016 | 8.940 | 8.940 | 8.880 | 8.900 | 12,742 | -0.05(-0.56%) |
Jul 27, 2016 | 8.970 | 9.090 | 8.950 | 8.950 | 23,083 | -0.10(-1.08%) |
Jul 26, 2016 | 8.880 | 9.048 | 8.880 | 9.048 | 17,150 | +0.09(+0.98%) |
Jul 25, 2016 | 9.140 | 9.180 | 8.940 | 8.960 | 36,963 | -0.25(-2.71%) |
Jul 22, 2016 | 9.240 | 9.250 | 9.180 | 9.210 | 11,695 | -0.06(-0.63%) |
Jul 21, 2016 | 9.300 | 9.400 | 9.240 | 9.268 | 21,713 | -0.06(-0.66%) |
Jul 20, 2016 | 9.210 | 9.360 | 9.126 | 9.330 | 15,707 | +0.10(+1.08%) |
Jul 19, 2016 | 9.260 | 9.270 | 9.200 | 9.230 | 12,217 | -0.08(-0.86%) |
Jul 18, 2016 | 9.260 | 9.313 | 9.200 | 9.310 | 11,966 | +0.02(+0.22%) |
Jul 15, 2016 | 9.300 | 9.410 | 9.250 | 9.290 | 14,030 | -0.02(-0.21%) |
Jul 14, 2016 | 9.310 | 9.350 | 9.260 | 9.310 | 15,034 | +0.01(+0.11%) |
Jul 13, 2016 | 9.480 | 9.480 | 9.260 | 9.300 | 31,787 | -0.18(-1.90%) |
Jul 12, 2016 | 9.310 | 9.500 | 9.310 | 9.480 | 15,365 | +0.29(+3.16%) |
Jul 11, 2016 | 9.400 | 9.400 | 9.190 | 9.190 | 8,697 | -0.01(-0.11%) |
Jul 08, 2016 | 9.080 | 9.210 | 9.019 | 9.200 | 24,217 | +0.22(+2.45%) |
Jul 07, 2016 | 9.230 | 9.260 | 8.980 | 8.980 | 15,034 | -0.13(-1.43%) |
Jul 06, 2016 | 9.030 | 9.120 | 8.960 | 9.110 | 13,931 | +0.01(+0.12%) |
Jul 05, 2016 | 9.280 | 9.290 | 9.000 | 9.099 | 22,593 | -0.25(-2.69%) |
Jul 01, 2016 | 9.270 | 9.350 | 9.350 | 9.350 | 9,300 | +0.11(+1.19%) |
Jun 30, 2016 | 9.230 | 9.290 | 9.110 | 9.240 | 9,387 | +0.00(+0.00%) |
Jun 29, 2016 | 9.110 | 9.310 | 9.110 | 9.240 | 24,382 | +0.21(+2.33%) |
Jun 28, 2016 | 8.820 | 9.090 | 8.820 | 9.030 | 20,252 | +0.33(+3.79%) |
Jun 27, 2016 | 9.100 | 9.170 | 8.620 | 8.700 | 33,643 | -0.58(-6.23%) |
Jun 24, 2016 | 9.320 | 9.440 | 9.200 | 9.278 | 23,852 | -0.25(-2.64%) |
Jun 23, 2016 | 9.470 | 9.560 | 9.470 | 9.529 | 19,836 | +0.17(+1.81%) |
Jun 22, 2016 | 9.410 | 9.434 | 9.340 | 9.360 | 24,613 | -0.04(-0.43%) |
Jun 21, 2016 | 9.300 | 9.400 | 9.210 | 9.400 | 21,482 | +0.10(+1.08%) |
Jun 20, 2016 | 9.330 | 9.330 | 9.210 | 9.300 | 19,176 | +0.15(+1.64%) |
Jun 17, 2016 | 9.110 | 9.190 | 9.010 | 9.150 | 13,240 | +0.13(+1.44%) |
Jun 16, 2016 | 9.150 | 9.150 | 8.810 | 9.020 | 47,446 | -0.20(-2.16%) |
Jun 15, 2016 | 9.220 | 9.350 | 9.170 | 9.219 | 30,802 | -0.02(-0.23%) |
Jun 14, 2016 | 9.380 | 9.430 | 9.157 | 9.240 | 36,963 | -0.23(-2.43%) |
Jun 13, 2016 | 9.390 | 9.480 | 9.223 | 9.470 | 20,532 | -0.03(-0.32%) |
Jun 10, 2016 | 9.640 | 9.710 | 9.460 | 9.500 | 28,186 | -0.27(-2.76%) |
Jun 09, 2016 | 9.590 | 9.790 | 9.590 | 9.770 | 25,556 | +0.07(+0.72%) |
Jun 08, 2016 | 9.850 | 9.990 | 9.680 | 9.700 | 44,768 | +0.01(+0.10%) |
Jun 07, 2016 | 9.680 | 9.800 | 9.570 | 9.690 | 40,184 | +0.08(+0.83%) |
Jun 06, 2016 | 9.560 | 9.650 | 9.420 | 9.610 | 12,038 | +0.15(+1.59%) |
Jun 03, 2016 | 9.400 | 9.460 | 9.350 | 9.460 | 18,809 | +0.08(+0.85%) |
Jun 02, 2016 | 9.300 | 9.430 | 9.139 | 9.380 | 31,795 | -0.10(-1.05%) |
Jun 01, 2016 | 9.630 | 9.640 | 9.320 | 9.480 | 63,543 | -0.19(-1.96%) |
May 31, 2016 | 9.520 | 9.840 | 9.520 | 9.670 | 45,813 | +0.16(+1.74%) |
May 27, 2016 | 9.520 | 9.505 | 9.505 | 9.505 | 29,600 | -0.08(-0.88%) |
May 26, 2016 | 9.610 | 9.830 | 9.540 | 9.589 | 35,807 | -0.03(-0.32%) |
May 25, 2016 | 9.440 | 9.640 | 9.440 | 9.620 | 35,019 | +0.25(+2.67%) |
May 24, 2016 | 9.690 | 9.690 | 9.370 | 9.370 | 13,444 | -0.10(-1.06%) |
May 23, 2016 | 9.510 | 9.560 | 9.370 | 9.470 | 24,739 | -0.10(-1.04%) |
May 20, 2016 | 9.450 | 9.710 | 9.450 | 9.570 | 34,217 | +0.12(+1.27%) |
May 19, 2016 | 9.340 | 9.560 | 9.180 | 9.450 | 60,274 | +0.06(+0.64%) |
May 18, 2016 | 9.430 | 9.440 | 9.270 | 9.390 | 75,476 | -0.24(-2.49%) |
May 17, 2016 | 9.630 | 9.760 | 9.419 | 9.630 | 56,695 | -0.07(-0.76%) |
May 16, 2016 | 9.190 | 9.740 | 9.190 | 9.704 | 38,189 | +0.64(+7.09%) |
May 13, 2016 | 9.090 | 9.180 | 9.050 | 9.061 | 14,430 | -0.04(-0.43%) |
May 12, 2016 | 9.090 | 9.289 | 9.040 | 9.100 | 21,650 | +0.07(+0.78%) |
May 11, 2016 | 8.900 | 9.090 | 8.850 | 9.030 | 49,492 | +0.15(+1.69%) |
May 10, 2016 | 8.790 | 8.950 | 8.790 | 8.880 | 53,252 | +0.05(+0.57%) |
May 09, 2016 | 8.990 | 8.990 | 8.620 | 8.830 | 46,456 | -0.15(-1.67%) |
May 06, 2016 | 8.850 | 9.060 | 8.760 | 8.980 | 33,460 | +0.03(+0.34%) |
May 05, 2016 | 9.000 | 9.130 | 8.897 | 8.950 | 30,824 | +0.14(+1.59%) |
May 04, 2016 | 8.760 | 8.880 | 8.720 | 8.810 | 60,543 | +0.07(+0.80%) |
May 03, 2016 | 8.900 | 9.020 | 8.620 | 8.740 | 34,510 | -0.28(-3.10%) |
May 02, 2016 | 9.080 | 9.080 | 8.851 | 9.020 | 32,383 | +0.01(+0.11%) |
Apr 29, 2016 | 8.820 | 9.050 | 8.780 | 9.010 | 74,325 | +0.23(+2.57%) |
Apr 28, 2016 | 8.620 | 8.910 | 8.600 | 8.784 | 102,678 | +0.17(+2.02%) |
Apr 27, 2016 | 8.400 | 8.710 | 8.390 | 8.610 | 116,192 | +0.33(+3.99%) |
Apr 26, 2016 | 8.170 | 8.290 | 8.100 | 8.280 | 52,545 | +0.07(+0.85%) |
Apr 25, 2016 | 8.450 | 8.450 | 8.063 | 8.210 | 54,103 | -0.23(-2.73%) |
Apr 22, 2016 | 8.310 | 8.460 | 8.310 | 8.440 | 20,564 | +0.13(+1.56%) |
Apr 21, 2016 | 8.260 | 8.370 | 8.230 | 8.310 | 28,097 | +0.00(+0.04%) |
Apr 20, 2016 | 8.020 | 8.390 | 8.020 | 8.307 | 43,571 | +0.26(+3.19%) |
Apr 19, 2016 | 7.770 | 8.090 | 7.770 | 8.050 | 43,039 | +0.29(+3.74%) |
Apr 18, 2016 | 7.570 | 7.820 | 7.438 | 7.760 | 22,311 | +0.09(+1.17%) |
Apr 15, 2016 | 7.690 | 7.750 | 7.670 | 7.670 | 17,129 | -0.05(-0.65%) |
Apr 14, 2016 | 7.880 | 7.880 | 7.690 | 7.720 | 18,474 | -0.06(-0.77%) |
Apr 13, 2016 | 7.720 | 7.890 | 7.700 | 7.780 | 62,905 | -0.03(-0.40%) |
Apr 12, 2016 | 7.650 | 7.890 | 7.650 | 7.811 | 92,311 | +0.21(+2.78%) |
Apr 11, 2016 | 7.520 | 7.720 | 7.520 | 7.600 | 35,180 | +0.15(+2.01%) |
Apr 08, 2016 | 7.460 | 7.540 | 7.340 | 7.450 | 63,158 | +0.13(+1.73%) |
Apr 07, 2016 | 7.320 | 7.360 | 7.310 | 7.323 | 6,362 | -0.09(-1.17%) |
Apr 06, 2016 | 7.320 | 7.410 | 7.293 | 7.410 | 18,826 | +0.19(+2.63%) |
Apr 05, 2016 | 7.260 | 7.271 | 7.180 | 7.220 | 13,269 | -0.03(-0.43%) |
Apr 04, 2016 | 7.380 | 7.380 | 7.251 | 7.251 | 11,224 | -0.10(-1.34%) |
Apr 01, 2016 | 7.330 | 7.430 | 7.260 | 7.350 | 16,846 | -0.12(-1.56%) |
Mar 31, 2016 | 7.420 | 7.500 | 7.420 | 7.466 | 28,992 | +0.03(+0.45%) |
Mar 30, 2016 | 7.330 | 7.470 | 7.274 | 7.433 | 14,935 | +0.20(+2.81%) |
Mar 29, 2016 | 7.080 | 7.230 | 7.080 | 7.230 | 8,055 | +0.07(+0.96%) |
Mar 28, 2016 | 7.210 | 7.240 | 7.130 | 7.161 | 9,882 | -0.07(-0.93%) |
Mar 24, 2016 | 7.210 | 7.228 | 7.228 | 7.228 | 19,200 | -0.04(-0.57%) |
Mar 23, 2016 | 7.410 | 7.410 | 7.260 | 7.270 | 7,400 | -0.24(-3.20%) |
Mar 22, 2016 | 7.430 | 7.530 | 7.390 | 7.510 | 9,794 | +0.06(+0.81%) |
Mar 21, 2016 | 7.540 | 7.540 | 7.390 | 7.450 | 6,146 | -0.10(-1.32%) |
Mar 18, 2016 | 7.610 | 7.720 | 7.500 | 7.550 | 20,016 | -0.02(-0.26%) |
Mar 17, 2016 | 7.380 | 7.660 | 7.380 | 7.570 | 19,477 | +0.24(+3.27%) |
Mar 16, 2016 | 7.210 | 7.330 | 7.175 | 7.330 | 13,191 | +0.18(+2.52%) |
Mar 15, 2016 | 7.210 | 7.210 | 6.970 | 7.150 | 14,496 | -0.11(-1.52%) |
Mar 14, 2016 | 7.310 | 7.310 | 7.170 | 7.260 | 15,629 | -0.04(-0.55%) |
Mar 11, 2016 | 7.240 | 7.350 | 7.240 | 7.300 | 15,439 | +0.19(+2.67%) |
Mar 10, 2016 | 7.250 | 7.250 | 7.100 | 7.110 | 23,308 | -0.09(-1.25%) |
Mar 09, 2016 | 7.130 | 7.230 | 7.075 | 7.200 | 29,591 | +0.19(+2.71%) |
Mar 08, 2016 | 7.290 | 7.290 | 6.980 | 7.010 | 43,521 | -0.36(-4.87%) |
Mar 07, 2016 | 7.110 | 7.369 | 7.110 | 7.369 | 30,673 | +0.19(+2.63%) |
Mar 04, 2016 | 7.020 | 7.280 | 6.920 | 7.180 | 104,489 | +0.19(+2.72%) |
Mar 03, 2016 | 6.920 | 7.134 | 6.890 | 6.990 | 51,659 | +0.09(+1.26%) |
Mar 02, 2016 | 6.640 | 6.910 | 6.620 | 6.903 | 42,907 | +0.19(+2.88%) |
Mar 01, 2016 | 6.640 | 6.780 | 6.590 | 6.710 | 8,534 | +0.08(+1.21%) |
Feb 29, 2016 | 6.620 | 6.670 | 6.550 | 6.630 | 15,744 | +0.08(+1.22%) |
Feb 26, 2016 | 6.460 | 6.630 | 6.460 | 6.550 | 20,105 | +0.16(+2.50%) |
Feb 25, 2016 | 6.370 | 6.460 | 6.240 | 6.390 | 14,662 | -0.02(-0.31%) |
Feb 24, 2016 | 6.240 | 6.418 | 6.149 | 6.410 | 16,489 | +0.07(+1.10%) |
Feb 23, 2016 | 6.550 | 6.610 | 6.310 | 6.340 | 24,670 | -0.32(-4.80%) |
Feb 22, 2016 | 6.660 | 6.670 | 6.610 | 6.660 | 6,805 | +0.20(+3.10%) |
Feb 19, 2016 | 6.540 | 6.540 | 6.440 | 6.460 | 5,876 | -0.15(-2.27%) |
Feb 18, 2016 | 6.730 | 6.730 | 6.540 | 6.610 | 15,493 | -0.01(-0.15%) |
Feb 17, 2016 | 6.490 | 6.680 | 6.462 | 6.620 | 21,050 | +0.27(+4.25%) |
Feb 16, 2016 | 6.360 | 6.420 | 6.280 | 6.350 | 17,522 | +0.11(+1.76%) |
Feb 12, 2016 | 6.050 | 6.240 | 6.240 | 6.240 | 12,700 | +0.33(+5.58%) |
Feb 11, 2016 | 5.990 | 6.090 | 5.870 | 5.910 | 12,493 | -0.27(-4.37%) |
Feb 10, 2016 | 6.110 | 6.280 | 6.110 | 6.180 | 11,759 | -0.02(-0.24%) |
Feb 09, 2016 | 6.250 | 6.310 | 6.040 | 6.195 | 18,590 | -0.23(-3.65%) |
Feb 08, 2016 | 6.760 | 6.820 | 6.200 | 6.430 | 45,191 | -0.47(-6.81%) |
Feb 05, 2016 | 6.910 | 6.930 | 6.820 | 6.900 | 17,818 | -0.08(-1.15%) |
Feb 04, 2016 | 6.830 | 7.090 | 6.800 | 6.980 | 29,121 | +0.14(+2.05%) |
Feb 03, 2016 | 6.660 | 6.860 | 6.430 | 6.840 | 20,583 | +0.25(+3.87%) |
Feb 02, 2016 | 6.670 | 6.680 | 6.541 | 6.585 | 13,660 | -0.24(-3.55%) |