Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.72 | 11.22 | 10.15 | 11.16 | 204,151 | +0.45(+4.20%) |
Jan 30, 2017 | 11.32 | 11.32 | 10.79 | 10.71 | 146,057 | -0.58(-5.14%) |
Jan 27, 2017 | 11.44 | 11.44 | 11.21 | 11.29 | 94,839 | -0.16(-1.40%) |
Jan 26, 2017 | 11.32 | 11.73 | 11.32 | 11.45 | 134,663 | +0.13(+1.15%) |
Jan 25, 2017 | 11.87 | 12.07 | 11.20 | 11.32 | 156,917 | -0.52(-4.39%) |
Jan 24, 2017 | 12.62 | 12.66 | 11.79 | 11.84 | 169,314 | -0.65(-5.20%) |
Jan 23, 2017 | 12.73 | 12.75 | 12.41 | 12.49 | 54,647 | -0.20(-1.58%) |
Jan 20, 2017 | 12.48 | 12.93 | 12.48 | 12.69 | 111,969 | +0.17(+1.36%) |
Jan 19, 2017 | 12.75 | 12.77 | 12.40 | 12.52 | 56,955 | -0.22(-1.73%) |
Jan 18, 2017 | 12.40 | 12.75 | 12.35 | 12.74 | 154,076 | +0.33(+2.66%) |
Jan 17, 2017 | 12.24 | 12.43 | 12.07 | 12.41 | 77,556 | +0.09(+0.73%) |
Jan 13, 2017 | 12.32 | 12.32 | 12.32 | 0 | +0.06(+0.49%) | |
Jan 12, 2017 | 12.21 | 12.30 | 11.98 | 12.26 | 110,666 | +0.02(+0.16%) |
Jan 11, 2017 | 12.50 | 12.50 | 12.15 | 12.24 | 100,267 | -0.24(-1.92%) |
Jan 10, 2017 | 12.31 | 12.63 | 12.02 | 12.48 | 84,097 | +0.21(+1.71%) |
Jan 09, 2017 | 12.90 | 12.90 | 11.96 | 12.27 | 220,750 | -0.48(-3.76%) |
Jan 06, 2017 | 13.57 | 13.74 | 12.71 | 12.75 | 226,309 | -0.77(-5.70%) |
Jan 05, 2017 | 13.67 | 13.67 | 13.13 | 13.52 | 87,299 | -0.13(-0.95%) |
Jan 04, 2017 | 12.86 | 13.79 | 12.86 | 13.65 | 206,712 | +0.72(+5.57%) |
Jan 03, 2017 | 13.27 | 13.27 | 12.51 | 12.93 | 181,766 | -0.18(-1.37%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | +0.21(+1.63%) | |
Dec 29, 2016 | 13.38 | 13.55 | 12.83 | 12.90 | 82,335 | -0.54(-4.02%) |
Dec 28, 2016 | 13.86 | 14.13 | 13.32 | 13.44 | 218,963 | -0.22(-1.61%) |
Dec 27, 2016 | 12.94 | 13.70 | 12.85 | 13.66 | 209,309 | +0.84(+6.55%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | +0.29(+2.31%) | |
Dec 22, 2016 | 12.62 | 12.81 | 12.36 | 12.53 | 95,089 | -0.17(-1.34%) |
Dec 21, 2016 | 13.10 | 13.10 | 12.55 | 12.70 | 78,702 | -0.40(-3.05%) |
Dec 20, 2016 | 12.73 | 13.48 | 12.66 | 13.10 | 247,084 | +0.38(+2.99%) |
Dec 19, 2016 | 12.07 | 12.80 | 12.07 | 12.72 | 168,936 | +0.55(+4.52%) |
Dec 16, 2016 | 12.37 | 12.53 | 12.06 | 12.17 | 224,927 | -0.13(-1.06%) |
Dec 15, 2016 | 11.52 | 12.34 | 11.52 | 12.30 | 139,461 | +0.79(+6.86%) |
Dec 14, 2016 | 11.68 | 11.74 | 11.34 | 11.51 | 98,722 | -0.17(-1.46%) |
Dec 13, 2016 | 11.43 | 11.73 | 11.22 | 11.68 | 180,828 | +0.23(+2.01%) |
Dec 12, 2016 | 11.76 | 11.89 | 11.42 | 11.45 | 169,937 | -0.37(-3.13%) |
Dec 09, 2016 | 11.79 | 11.90 | 11.72 | 11.82 | 95,596 | -0.09(-0.76%) |
Dec 08, 2016 | 12.06 | 12.21 | 11.76 | 11.91 | 175,196 | -0.18(-1.49%) |
Dec 07, 2016 | 12.13 | 12.32 | 11.70 | 12.09 | 159,564 | -0.15(-1.23%) |
Dec 06, 2016 | 12.50 | 12.50 | 12.20 | 12.24 | 108,041 | -0.26(-2.08%) |
Dec 05, 2016 | 12.36 | 12.72 | 12.17 | 12.50 | 107,858 | +0.03(+0.24%) |
Dec 02, 2016 | 12.00 | 12.80 | 11.80 | 12.47 | 144,014 | +0.37(+3.06%) |
Dec 01, 2016 | 12.35 | 12.60 | 12.00 | 12.10 | 163,209 | -0.20(-1.63%) |
Nov 30, 2016 | 12.20 | 12.35 | 11.79 | 12.30 | 223,872 | +0.17(+1.40%) |
Nov 29, 2016 | 12.70 | 12.98 | 12.08 | 12.13 | 215,255 | -0.57(-4.49%) |
Nov 28, 2016 | 13.13 | 13.32 | 12.25 | 12.70 | 443,836 | -0.48(-3.64%) |
Nov 25, 2016 | 13.35 | 13.95 | 13.13 | 13.18 | 676,368 | -0.09(-0.68%) |
Nov 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | +1.08(+8.86%) | |
Nov 22, 2016 | 12.66 | 12.80 | 11.90 | 12.19 | 371,438 | -0.47(-3.71%) |
Nov 21, 2016 | 12.97 | 13.54 | 12.43 | 12.66 | 734,443 | -0.05(-0.39%) |
Nov 18, 2016 | 11.56 | 12.76 | 11.56 | 12.71 | 550,350 | +1.38(+12.18%) |
Nov 17, 2016 | 11.11 | 11.59 | 11.11 | 11.33 | 121,625 | +0.11(+0.98%) |
Nov 16, 2016 | 10.70 | 11.60 | 10.60 | 11.22 | 498,697 | -0.15(-1.32%) |
Nov 15, 2016 | 11.40 | 11.61 | 10.88 | 11.37 | 140,415 | +0.06(+0.53%) |
Nov 14, 2016 | 11.99 | 11.99 | 11.02 | 11.31 | 166,187 | -0.49(-4.15%) |
Nov 11, 2016 | 11.66 | 12.34 | 11.15 | 11.80 | 224,171 | +0.26(+2.25%) |
Nov 10, 2016 | 11.07 | 11.75 | 10.90 | 11.54 | 203,638 | +0.69(+6.36%) |
Nov 09, 2016 | 9.820 | 10.88 | 9.756 | 10.85 | 220,916 | +0.77(+7.64%) |
Nov 08, 2016 | 10.00 | 10.30 | 9.760 | 10.08 | 217,931 | +0.18(+1.82%) |
Nov 07, 2016 | 9.530 | 10.09 | 9.360 | 9.900 | 225,872 | +0.63(+6.80%) |
Nov 04, 2016 | 8.700 | 9.550 | 8.700 | 9.270 | 114,606 | +0.65(+7.54%) |
Nov 03, 2016 | 8.600 | 8.750 | 8.450 | 8.620 | 56,186 | +0.00(+0.00%) |
Nov 02, 2016 | 9.180 | 9.220 | 8.400 | 8.620 | 161,250 | -0.60(-6.51%) |
Nov 01, 2016 | 9.750 | 10.20 | 8.950 | 9.220 | 330,560 | +0.27(+3.02%) |
Oct 31, 2016 | 9.200 | 9.570 | 8.900 | 8.950 | 88,032 | -0.20(-2.19%) |
Oct 28, 2016 | 9.080 | 9.190 | 9.020 | 9.150 | 45,260 | +0.01(+0.11%) |
Oct 27, 2016 | 9.060 | 9.145 | 8.860 | 9.140 | 43,710 | +0.21(+2.35%) |
Oct 26, 2016 | 8.950 | 9.100 | 8.860 | 8.930 | 39,075 | -0.09(-1.00%) |
Oct 25, 2016 | 9.230 | 9.230 | 8.980 | 9.020 | 46,576 | -0.23(-2.49%) |
Oct 24, 2016 | 9.330 | 9.385 | 9.110 | 9.250 | 45,559 | +0.01(+0.11%) |
Oct 21, 2016 | 9.100 | 9.308 | 9.100 | 9.240 | 30,764 | +0.10(+1.09%) |
Oct 20, 2016 | 9.270 | 9.354 | 9.090 | 9.140 | 39,200 | -0.15(-1.61%) |
Oct 19, 2016 | 9.450 | 9.450 | 9.210 | 9.290 | 43,807 | -0.12(-1.28%) |
Oct 18, 2016 | 9.640 | 9.640 | 9.210 | 9.410 | 44,190 | +0.03(+0.32%) |
Oct 17, 2016 | 9.240 | 9.540 | 9.240 | 9.380 | 59,871 | +0.14(+1.52%) |
Oct 14, 2016 | 9.060 | 9.286 | 8.900 | 9.240 | 44,120 | +0.24(+2.67%) |
Oct 13, 2016 | 8.780 | 9.120 | 8.780 | 9.000 | 49,871 | +0.10(+1.12%) |
Oct 12, 2016 | 8.810 | 9.020 | 8.720 | 8.900 | 38,973 | +0.02(+0.23%) |
Oct 11, 2016 | 9.060 | 9.200 | 8.810 | 8.880 | 58,200 | -0.14(-1.55%) |
Oct 10, 2016 | 8.810 | 9.080 | 8.724 | 9.020 | 77,644 | +0.24(+2.73%) |
Oct 07, 2016 | 9.040 | 9.276 | 8.720 | 8.780 | 94,824 | -0.33(-3.62%) |
Oct 06, 2016 | 9.120 | 9.390 | 9.010 | 9.110 | 58,447 | -0.10(-1.09%) |
Oct 05, 2016 | 9.440 | 9.690 | 9.010 | 9.210 | 243,106 | -0.13(-1.39%) |
Oct 04, 2016 | 9.360 | 9.800 | 9.050 | 9.340 | 178,748 | -0.01(-0.11%) |
Oct 03, 2016 | 9.050 | 9.380 | 8.810 | 9.350 | 128,662 | +0.49(+5.53%) |
Sep 30, 2016 | 8.900 | 9.020 | 8.650 | 8.860 | 192,458 | -0.08(-0.89%) |
Sep 29, 2016 | 9.180 | 9.220 | 8.830 | 8.940 | 108,946 | -0.21(-2.30%) |
Sep 28, 2016 | 8.660 | 9.400 | 8.600 | 9.150 | 263,225 | +0.55(+6.40%) |
Sep 27, 2016 | 8.610 | 8.700 | 8.550 | 8.600 | 115,291 | -0.10(-1.15%) |
Sep 26, 2016 | 8.980 | 9.030 | 8.630 | 8.700 | 70,069 | -0.29(-3.23%) |
Sep 23, 2016 | 9.000 | 9.040 | 8.970 | 8.990 | 58,417 | -0.05(-0.55%) |
Sep 22, 2016 | 9.100 | 9.250 | 8.980 | 9.040 | 100,273 | -0.10(-1.09%) |
Sep 21, 2016 | 9.000 | 9.150 | 8.910 | 9.140 | 94,876 | +0.17(+1.90%) |
Sep 20, 2016 | 8.950 | 9.020 | 8.870 | 8.970 | 45,779 | +0.04(+0.45%) |
Sep 19, 2016 | 8.800 | 9.015 | 8.740 | 8.930 | 68,479 | +0.15(+1.71%) |
Sep 16, 2016 | 8.750 | 8.860 | 8.530 | 8.780 | 202,617 | +0.01(+0.11%) |
Sep 15, 2016 | 8.410 | 8.900 | 8.408 | 8.770 | 184,648 | +0.34(+4.03%) |
Sep 14, 2016 | 8.390 | 8.480 | 8.390 | 8.430 | 84,626 | -0.02(-0.24%) |
Sep 13, 2016 | 8.800 | 8.830 | 8.400 | 8.450 | 86,744 | -0.35(-3.98%) |
Sep 12, 2016 | 8.750 | 8.800 | 8.441 | 8.800 | 111,935 | +0.04(+0.46%) |
Sep 09, 2016 | 9.270 | 9.389 | 8.750 | 8.760 | 127,948 | -0.55(-5.91%) |
Sep 08, 2016 | 9.230 | 9.380 | 9.230 | 9.310 | 61,556 | +0.12(+1.31%) |
Sep 07, 2016 | 9.220 | 9.220 | 9.130 | 9.190 | 38,270 | +0.07(+0.77%) |
Sep 06, 2016 | 9.160 | 9.428 | 9.110 | 9.120 | 63,543 | +0.00(+0.00%) |
Sep 02, 2016 | 9.110 | 9.120 | 9.120 | 9.120 | 60,500 | +0.08(+0.88%) |
Sep 01, 2016 | 9.260 | 9.260 | 8.930 | 9.040 | 43,952 | -0.20(-2.16%) |
Aug 31, 2016 | 9.260 | 9.260 | 9.099 | 9.240 | 61,096 | +0.03(+0.33%) |
Aug 30, 2016 | 9.090 | 9.255 | 9.080 | 9.210 | 63,309 | +0.08(+0.88%) |
Aug 29, 2016 | 8.750 | 9.220 | 8.750 | 9.130 | 63,915 | +0.38(+4.34%) |
Aug 26, 2016 | 8.740 | 8.790 | 8.660 | 8.750 | 36,849 | +0.07(+0.81%) |
Aug 25, 2016 | 8.570 | 8.750 | 8.550 | 8.680 | 53,168 | +0.12(+1.40%) |
Aug 24, 2016 | 8.650 | 8.820 | 8.530 | 8.560 | 102,228 | -0.09(-1.04%) |
Aug 23, 2016 | 8.630 | 8.850 | 8.540 | 8.650 | 28,693 | +0.02(+0.23%) |
Aug 22, 2016 | 8.550 | 8.700 | 8.530 | 8.630 | 64,920 | +0.03(+0.35%) |
Aug 19, 2016 | 8.880 | 8.880 | 8.570 | 8.600 | 74,163 | -0.18(-2.05%) |
Aug 18, 2016 | 8.880 | 9.030 | 8.660 | 8.780 | 83,449 | +0.08(+0.92%) |
Aug 17, 2016 | 9.290 | 9.650 | 8.620 | 8.700 | 146,005 | -0.52(-5.64%) |
Aug 16, 2016 | 9.730 | 9.800 | 9.080 | 9.220 | 140,560 | -0.44(-4.55%) |
Aug 15, 2016 | 9.120 | 10.02 | 8.849 | 9.660 | 288,819 | +0.70(+7.81%) |
Aug 12, 2016 | 8.950 | 9.050 | 8.800 | 8.960 | 86,760 | +0.02(+0.22%) |
Aug 11, 2016 | 8.900 | 9.040 | 8.640 | 8.940 | 114,626 | -0.06(-0.67%) |
Aug 10, 2016 | 8.830 | 9.110 | 8.560 | 9.000 | 248,929 | -0.07(-0.77%) |
Aug 09, 2016 | 9.550 | 9.884 | 9.000 | 9.070 | 192,953 | -0.50(-5.22%) |
Aug 08, 2016 | 9.090 | 9.780 | 9.090 | 9.570 | 341,029 | +0.47(+5.16%) |
Aug 05, 2016 | 8.530 | 9.200 | 8.430 | 9.100 | 293,343 | +0.60(+7.06%) |
Aug 04, 2016 | 8.350 | 8.566 | 8.220 | 8.500 | 97,594 | +0.32(+3.91%) |
Aug 03, 2016 | 8.600 | 9.000 | 8.130 | 8.180 | 168,827 | -0.45(-5.21%) |
Aug 02, 2016 | 8.740 | 8.872 | 8.510 | 8.630 | 237,855 | -0.18(-2.04%) |
Aug 01, 2016 | 9.280 | 9.280 | 8.750 | 8.810 | 341,544 | -0.50(-5.37%) |
Jul 29, 2016 | 9.250 | 9.442 | 8.960 | 9.310 | 213,251 | +0.12(+1.31%) |
Jul 28, 2016 | 9.630 | 9.630 | 9.070 | 9.190 | 164,343 | -0.22(-2.34%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.310 | 9.410 | 91,318 | -0.01(-0.11%) |
Jul 26, 2016 | 9.450 | 9.530 | 9.360 | 9.420 | 61,311 | -0.01(-0.11%) |
Jul 25, 2016 | 9.680 | 9.700 | 9.380 | 9.430 | 101,602 | -0.24(-2.48%) |
Jul 22, 2016 | 9.790 | 9.810 | 9.500 | 9.670 | 68,519 | -0.04(-0.41%) |
Jul 21, 2016 | 9.500 | 9.840 | 9.350 | 9.710 | 137,640 | +0.24(+2.53%) |
Jul 20, 2016 | 9.500 | 9.630 | 9.320 | 9.470 | 101,034 | +0.03(+0.32%) |
Jul 19, 2016 | 10.00 | 10.00 | 9.360 | 9.440 | 95,115 | -0.55(-5.51%) |
Jul 18, 2016 | 9.780 | 10.15 | 9.720 | 9.990 | 156,634 | +0.24(+2.46%) |
Jul 15, 2016 | 10.15 | 10.35 | 9.290 | 9.750 | 459,572 | -0.36(-3.56%) |
Jul 14, 2016 | 11.30 | 11.30 | 9.500 | 10.11 | 915,060 | -1.16(-10.29%) |
Jul 13, 2016 | 12.94 | 12.98 | 11.20 | 11.27 | 429,493 | -1.46(-11.47%) |
Jul 12, 2016 | 12.00 | 13.00 | 11.82 | 12.73 | 454,821 | +0.80(+6.71%) |
Jul 11, 2016 | 12.20 | 12.20 | 11.69 | 11.93 | 87,259 | -0.27(-2.21%) |
Jul 08, 2016 | 12.13 | 12.47 | 11.99 | 12.20 | 163,002 | +0.29(+2.43%) |
Jul 07, 2016 | 11.85 | 12.10 | 11.61 | 11.91 | 166,398 | -0.14(-1.16%) |
Jul 05, 2016 | 12.19 | 12.55 | 11.85 | 12.05 | 156,443 | -0.26(-2.11%) |
Jul 01, 2016 | 11.75 | 12.31 | 12.31 | 12.31 | 177,100 | +0.54(+4.63%) |
Jun 30, 2016 | 11.52 | 11.92 | 11.16 | 11.77 | 173,531 | +0.41(+3.57%) |
Jun 29, 2016 | 10.50 | 11.60 | 10.50 | 11.36 | 165,907 | +0.76(+7.17%) |
Jun 28, 2016 | 10.35 | 10.87 | 10.29 | 10.60 | 114,001 | +0.32(+3.11%) |
Jun 27, 2016 | 10.89 | 10.89 | 9.917 | 10.28 | 178,346 | -0.70(-6.38%) |
Jun 24, 2016 | 10.25 | 11.40 | 10.25 | 10.98 | 1,248,023 | +0.16(+1.43%) |
Jun 23, 2016 | 11.25 | 11.32 | 10.74 | 10.82 | 166,840 | -0.44(-3.86%) |
Jun 22, 2016 | 11.13 | 11.30 | 10.89 | 11.26 | 79,853 | +0.09(+0.81%) |
Jun 21, 2016 | 11.06 | 11.23 | 10.68 | 11.17 | 88,549 | +0.14(+1.27%) |
Jun 20, 2016 | 10.85 | 11.28 | 10.51 | 11.03 | 72,058 | +0.09(+0.82%) |
Jun 17, 2016 | 10.55 | 10.99 | 10.44 | 10.94 | 132,564 | +0.48(+4.59%) |
Jun 16, 2016 | 11.28 | 11.53 | 10.13 | 10.46 | 290,427 | -0.92(-8.08%) |
Jun 15, 2016 | 10.84 | 11.53 | 10.74 | 11.38 | 115,038 | +0.57(+5.27%) |
Jun 14, 2016 | 10.56 | 10.91 | 10.50 | 10.81 | 77,390 | +0.18(+1.69%) |
Jun 13, 2016 | 10.60 | 11.10 | 10.33 | 10.63 | 137,251 | +0.08(+0.76%) |
Jun 10, 2016 | 10.72 | 11.24 | 10.51 | 10.55 | 123,066 | -0.41(-3.74%) |
Jun 09, 2016 | 11.20 | 11.33 | 10.70 | 10.96 | 75,786 | -0.26(-2.32%) |
Jun 08, 2016 | 11.46 | 11.72 | 11.21 | 11.22 | 81,548 | -0.29(-2.52%) |
Jun 07, 2016 | 11.66 | 11.72 | 11.00 | 11.51 | 89,859 | -0.07(-0.60%) |
Jun 06, 2016 | 12.34 | 12.39 | 11.27 | 11.58 | 154,797 | -0.69(-5.62%) |
Jun 03, 2016 | 12.48 | 12.64 | 12.05 | 12.27 | 124,192 | -0.28(-2.23%) |
Jun 02, 2016 | 13.07 | 13.07 | 12.11 | 12.55 | 173,413 | -0.37(-2.86%) |
Jun 01, 2016 | 11.41 | 12.97 | 11.36 | 12.92 | 373,310 | +1.42(+12.35%) |
May 31, 2016 | 11.65 | 11.68 | 10.83 | 11.50 | 112,231 | -0.10(-0.86%) |
May 27, 2016 | 11.27 | 11.60 | 11.60 | 11.60 | 163,400 | +0.42(+3.76%) |
May 26, 2016 | 11.50 | 11.60 | 11.15 | 11.18 | 106,387 | -0.26(-2.27%) |
May 25, 2016 | 11.73 | 11.84 | 11.40 | 11.44 | 127,954 | +0.05(+0.44%) |
May 24, 2016 | 11.35 | 11.61 | 10.40 | 11.39 | 232,911 | -0.25(-2.15%) |
May 23, 2016 | 10.46 | 12.35 | 10.46 | 11.64 | 727,182 | +1.14(+10.86%) |
May 20, 2016 | 10.01 | 10.74 | 9.898 | 10.50 | 485,774 | +0.44(+4.37%) |
May 19, 2016 | 8.800 | 10.30 | 8.800 | 10.06 | 895,344 | +2.26(+28.97%) |
May 18, 2016 | 7.820 | 7.950 | 7.650 | 7.800 | 53,567 | -0.03(-0.38%) |
May 17, 2016 | 7.970 | 7.995 | 7.757 | 7.830 | 70,754 | -0.08(-1.01%) |
May 16, 2016 | 8.050 | 8.230 | 7.810 | 7.910 | 48,966 | -0.15(-1.86%) |
May 13, 2016 | 7.950 | 8.590 | 7.950 | 8.060 | 45,627 | +0.10(+1.26%) |
May 12, 2016 | 8.230 | 8.250 | 7.900 | 7.960 | 45,332 | -0.12(-1.49%) |
May 11, 2016 | 8.350 | 8.406 | 8.050 | 8.080 | 21,896 | -0.24(-2.88%) |
May 10, 2016 | 8.430 | 8.430 | 7.890 | 8.320 | 29,776 | +0.07(+0.85%) |
May 09, 2016 | 7.850 | 8.390 | 7.710 | 8.250 | 46,956 | +0.42(+5.36%) |
May 06, 2016 | 7.600 | 7.850 | 7.600 | 7.830 | 72,360 | +0.29(+3.85%) |
May 05, 2016 | 7.960 | 8.010 | 7.540 | 7.540 | 61,208 | -0.46(-5.75%) |
May 04, 2016 | 8.050 | 8.110 | 7.860 | 8.000 | 68,180 | -0.05(-0.62%) |
May 03, 2016 | 7.950 | 8.100 | 7.950 | 8.050 | 23,981 | -0.10(-1.23%) |
May 02, 2016 | 8.350 | 8.360 | 7.950 | 8.150 | 29,947 | -0.22(-2.63%) |
Apr 29, 2016 | 8.300 | 8.380 | 8.006 | 8.370 | 57,702 | +0.14(+1.70%) |
Apr 28, 2016 | 8.200 | 8.450 | 8.190 | 8.230 | 36,260 | +0.01(+0.12%) |
Apr 27, 2016 | 8.120 | 8.270 | 7.816 | 8.220 | 18,499 | +0.18(+2.24%) |
Apr 26, 2016 | 8.020 | 8.250 | 7.900 | 8.040 | 48,146 | -0.10(-1.23%) |
Apr 25, 2016 | 8.000 | 8.640 | 7.980 | 8.140 | 45,771 | +0.14(+1.75%) |
Apr 22, 2016 | 8.160 | 8.250 | 7.800 | 8.000 | 60,526 | -0.11(-1.36%) |
Apr 21, 2016 | 8.240 | 8.590 | 8.020 | 8.110 | 53,891 | -0.21(-2.52%) |
Apr 20, 2016 | 8.110 | 8.400 | 7.540 | 8.320 | 34,065 | +0.24(+2.97%) |
Apr 19, 2016 | 7.860 | 8.513 | 7.860 | 8.080 | 43,102 | +0.26(+3.32%) |
Apr 18, 2016 | 8.040 | 8.200 | 7.820 | 7.820 | 69,603 | -0.46(-5.56%) |
Apr 15, 2016 | 8.710 | 8.848 | 8.280 | 8.280 | 40,983 | -0.41(-4.72%) |
Apr 14, 2016 | 9.000 | 9.000 | 8.670 | 8.690 | 29,794 | -0.32(-3.55%) |
Apr 13, 2016 | 8.700 | 9.120 | 8.700 | 9.010 | 78,527 | +0.32(+3.68%) |
Apr 12, 2016 | 8.500 | 8.893 | 8.400 | 8.690 | 38,975 | +0.24(+2.84%) |
Apr 11, 2016 | 8.050 | 8.490 | 8.030 | 8.450 | 66,667 | +0.47(+5.89%) |
Apr 08, 2016 | 8.110 | 8.110 | 7.750 | 7.980 | 13,864 | -0.12(-1.48%) |
Apr 07, 2016 | 8.200 | 8.210 | 7.902 | 8.100 | 59,658 | -0.06(-0.74%) |
Apr 06, 2016 | 8.320 | 8.490 | 8.050 | 8.160 | 119,254 | -0.09(-1.09%) |
Apr 05, 2016 | 8.000 | 8.400 | 7.690 | 8.250 | 120,531 | +0.32(+4.04%) |
Apr 04, 2016 | 7.200 | 8.230 | 7.150 | 7.930 | 194,157 | +0.78(+10.91%) |
Apr 01, 2016 | 6.770 | 7.905 | 6.630 | 7.150 | 223,627 | +0.50(+7.52%) |
Mar 31, 2016 | 6.600 | 6.860 | 6.451 | 6.650 | 44,545 | +0.06(+0.91%) |
Mar 30, 2016 | 6.450 | 6.730 | 6.450 | 6.590 | 22,444 | +0.14(+2.17%) |
Mar 29, 2016 | 6.340 | 6.760 | 6.260 | 6.450 | 101,054 | +0.20(+3.20%) |
Mar 28, 2016 | 6.200 | 6.340 | 6.120 | 6.250 | 28,493 | +0.07(+1.13%) |
Mar 24, 2016 | 6.250 | 6.180 | 6.180 | 6.180 | 21,200 | -0.05(-0.80%) |
Mar 23, 2016 | 6.150 | 6.400 | 6.150 | 6.230 | 30,122 | +0.09(+1.47%) |
Mar 22, 2016 | 6.060 | 6.250 | 6.020 | 6.140 | 20,981 | +0.13(+2.16%) |
Mar 21, 2016 | 6.140 | 6.260 | 5.980 | 6.010 | 30,352 | -0.08(-1.31%) |
Mar 18, 2016 | 6.100 | 6.260 | 5.950 | 6.090 | 125,149 | +0.01(+0.16%) |
Mar 17, 2016 | 6.030 | 6.160 | 6.010 | 6.080 | 29,678 | -0.02(-0.33%) |
Mar 16, 2016 | 6.220 | 6.240 | 6.030 | 6.100 | 21,293 | +0.12(+2.01%) |
Mar 15, 2016 | 6.160 | 6.220 | 5.960 | 5.980 | 29,229 | -0.16(-2.61%) |
Mar 14, 2016 | 6.170 | 6.310 | 6.010 | 6.140 | 30,263 | -0.02(-0.32%) |
Mar 11, 2016 | 5.990 | 6.160 | 5.880 | 6.160 | 27,185 | +0.22(+3.70%) |
Mar 10, 2016 | 6.490 | 6.490 | 6.050 | 5.940 | 25,278 | -0.48(-7.48%) |
Mar 09, 2016 | 6.390 | 6.650 | 6.390 | 6.420 | 23,920 | -0.13(-1.98%) |
Mar 08, 2016 | 6.200 | 6.739 | 6.200 | 6.550 | 43,599 | +0.35(+5.65%) |
Mar 07, 2016 | 6.340 | 7.000 | 5.830 | 6.200 | 140,569 | +0.21(+3.51%) |
Mar 04, 2016 | 6.340 | 6.340 | 5.950 | 5.990 | 26,685 | -0.16(-2.60%) |
Mar 03, 2016 | 5.800 | 6.410 | 5.800 | 6.150 | 35,420 | +0.25(+4.24%) |
Mar 02, 2016 | 5.790 | 5.900 | 5.730 | 5.900 | 20,891 | +0.13(+2.25%) |
Mar 01, 2016 | 5.710 | 5.780 | 5.562 | 5.770 | 26,677 | -0.03(-0.52%) |
Feb 29, 2016 | 5.500 | 5.900 | 5.492 | 5.800 | 66,587 | +0.38(+7.01%) |
Feb 26, 2016 | 4.980 | 5.420 | 4.959 | 5.420 | 41,510 | +0.59(+12.22%) |
Feb 25, 2016 | 5.110 | 5.110 | 4.820 | 4.830 | 25,272 | -0.20(-3.98%) |
Feb 24, 2016 | 5.190 | 5.200 | 5.010 | 5.030 | 15,521 | -0.03(-0.59%) |
Feb 23, 2016 | 5.080 | 5.200 | 5.000 | 5.060 | 20,709 | -0.02(-0.39%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.010 | 5.080 | 21,333 | +0.06(+1.17%) |
Feb 18, 2016 | 5.170 | 5.021 | 5.021 | 5.021 | 228 | +0.08(+1.64%) |
Feb 17, 2016 | 4.950 | 5.023 | 4.859 | 4.940 | 8,003 | +0.04(+0.82%) |
Feb 16, 2016 | 4.900 | 4.900 | 4.766 | 4.900 | 5,624 | +0.10(+2.06%) |
Feb 12, 2016 | 4.780 | 4.801 | 4.801 | 4.801 | 3,100 | +0.10(+2.15%) |
Feb 11, 2016 | 4.730 | 4.740 | 4.680 | 4.700 | 10,881 | +0.03(+0.62%) |
Feb 10, 2016 | 4.820 | 4.820 | 4.600 | 4.671 | 54,697 | -0.04(-0.83%) |
Feb 09, 2016 | 4.870 | 4.920 | 4.710 | 4.710 | 14,563 | -0.23(-4.66%) |
Feb 08, 2016 | 4.940 | 4.940 | 4.920 | 4.940 | 3,703 | +0.05(+1.02%) |
Feb 05, 2016 | 4.837 | 4.920 | 4.837 | 4.890 | 874 | -0.04(-0.81%) |
Feb 04, 2016 | 4.849 | 4.930 | 4.760 | 4.930 | 5,732 | +0.04(+0.82%) |
Feb 03, 2016 | 4.770 | 4.910 | 4.770 | 4.890 | 17,108 | +0.08(+1.66%) |
Feb 02, 2016 | 4.850 | 4.890 | 4.678 | 4.810 | 15,080 | -0.04(-0.82%) |