Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.20(+2.75%) | |
Dec 29, 2016 | 7.360 | 7.360 | 6.840 | 7.280 | 99,040 | +0.00(+0.00%) |
Dec 28, 2016 | 7.280 | 7.320 | 7.200 | 7.280 | 6,900 | +0.00(+0.00%) |
Dec 27, 2016 | 7.120 | 7.320 | 7.120 | 7.280 | 7,764 | +0.16(+2.25%) |
Dec 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | -0.04(-0.56%) | |
Dec 22, 2016 | 7.360 | 7.360 | 7.080 | 7.160 | 19,527 | -0.20(-2.72%) |
Dec 21, 2016 | 7.360 | 7.400 | 7.200 | 7.360 | 70,012 | +0.00(+0.00%) |
Dec 20, 2016 | 7.360 | 7.400 | 7.040 | 7.360 | 25,604 | +0.04(+0.58%) |
Dec 19, 2016 | 7.080 | 7.400 | 7.040 | 7.317 | 12,553 | +0.32(+4.53%) |
Dec 16, 2016 | 7.040 | 7.400 | 7.000 | 7.000 | 27,152 | -0.08(-1.14%) |
Dec 15, 2016 | 6.920 | 7.280 | 6.840 | 7.080 | 14,410 | +0.20(+2.91%) |
Dec 14, 2016 | 6.920 | 7.240 | 6.600 | 6.880 | 117,724 | -0.04(-0.58%) |
Dec 13, 2016 | 7.200 | 7.200 | 6.880 | 6.920 | 53,299 | -0.04(-0.57%) |
Dec 12, 2016 | 7.040 | 7.096 | 6.960 | 6.960 | 55,845 | -0.12(-1.69%) |
Dec 09, 2016 | 7.080 | 7.200 | 6.980 | 7.080 | 43,205 | +0.04(+0.57%) |
Dec 08, 2016 | 7.160 | 7.160 | 7.040 | 7.040 | 31,952 | -0.08(-1.12%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.080 | 7.120 | 24,143 | +0.08(+1.14%) |
Dec 06, 2016 | 7.000 | 7.200 | 7.000 | 7.040 | 17,997 | +0.12(+1.73%) |
Dec 05, 2016 | 7.360 | 7.360 | 6.920 | 6.920 | 191,400 | -0.20(-2.81%) |
Dec 02, 2016 | 7.360 | 7.520 | 7.040 | 7.120 | 55,395 | -0.32(-4.30%) |
Dec 01, 2016 | 7.600 | 7.720 | 7.160 | 7.440 | 45,620 | -0.28(-3.63%) |
Nov 30, 2016 | 8.040 | 8.200 | 7.640 | 7.720 | 20,230 | -0.24(-3.02%) |
Nov 29, 2016 | 8.160 | 8.160 | 7.960 | 7.960 | 30,539 | -0.24(-2.93%) |
Nov 28, 2016 | 8.120 | 8.200 | 7.920 | 8.200 | 21,952 | +0.20(+2.50%) |
Nov 25, 2016 | 8.000 | 8.144 | 8.000 | 8.000 | 2,323 | -0.04(-0.50%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) | |
Nov 22, 2016 | 8.040 | 8.280 | 8.000 | 8.000 | 26,092 | -0.08(-0.99%) |
Nov 21, 2016 | 8.000 | 8.360 | 7.960 | 8.080 | 29,934 | +0.08(+1.00%) |
Nov 18, 2016 | 7.826 | 8.072 | 7.800 | 8.000 | 12,845 | +0.16(+2.04%) |
Nov 17, 2016 | 7.960 | 7.971 | 7.800 | 7.840 | 9,753 | +0.00(+0.00%) |
Nov 16, 2016 | 7.800 | 8.000 | 7.788 | 7.840 | 71,272 | +0.04(+0.51%) |
Nov 15, 2016 | 7.760 | 7.960 | 7.600 | 7.800 | 17,091 | +0.12(+1.56%) |
Nov 14, 2016 | 7.840 | 7.840 | 7.600 | 7.680 | 8,100 | -0.04(-0.52%) |
Nov 11, 2016 | 7.440 | 7.960 | 7.440 | 7.720 | 8,280 | +0.20(+2.66%) |
Nov 10, 2016 | 7.920 | 7.978 | 7.440 | 7.520 | 26,190 | -0.24(-3.09%) |
Nov 09, 2016 | 7.400 | 8.040 | 7.320 | 7.760 | 42,481 | +0.16(+2.11%) |
Nov 08, 2016 | 7.455 | 7.760 | 7.240 | 7.600 | 12,752 | +0.08(+1.06%) |
Nov 07, 2016 | 7.840 | 7.884 | 7.440 | 7.520 | 13,074 | -0.16(-2.08%) |
Nov 04, 2016 | 8.000 | 8.066 | 7.440 | 7.680 | 11,501 | -0.32(-4.00%) |
Nov 03, 2016 | 7.760 | 8.120 | 7.720 | 8.000 | 11,408 | +0.24(+3.09%) |
Nov 02, 2016 | 8.000 | 8.120 | 7.480 | 7.760 | 43,811 | -0.32(-3.96%) |
Nov 01, 2016 | 8.160 | 8.280 | 8.000 | 8.080 | 54,638 | -0.08(-0.98%) |
Oct 31, 2016 | 7.720 | 8.240 | 7.400 | 8.160 | 69,548 | +0.68(+9.09%) |
Oct 28, 2016 | 7.600 | 7.740 | 7.200 | 7.480 | 46,283 | +0.04(+0.54%) |
Oct 27, 2016 | 7.800 | 8.120 | 7.440 | 7.440 | 100,267 | +0.36(+5.08%) |
Oct 26, 2016 | 7.160 | 7.320 | 6.886 | 7.080 | 41,352 | +0.00(+0.00%) |
Oct 25, 2016 | 7.320 | 7.520 | 7.000 | 7.080 | 25,028 | -0.12(-1.67%) |
Oct 24, 2016 | 6.960 | 7.320 | 6.960 | 7.200 | 33,158 | +0.32(+4.65%) |
Oct 21, 2016 | 6.920 | 7.000 | 6.800 | 6.880 | 8,180 | +0.00(+0.00%) |
Oct 20, 2016 | 7.000 | 7.000 | 6.880 | 6.880 | 8,373 | -0.08(-1.15%) |
Oct 19, 2016 | 7.000 | 7.240 | 6.840 | 6.960 | 23,470 | +0.04(+0.58%) |
Oct 18, 2016 | 7.040 | 7.171 | 6.880 | 6.920 | 9,618 | -0.08(-1.14%) |
Oct 17, 2016 | 7.040 | 7.260 | 6.920 | 7.000 | 27,085 | +0.08(+1.16%) |
Oct 14, 2016 | 7.120 | 7.380 | 6.920 | 6.920 | 37,570 | -0.24(-3.36%) |
Oct 13, 2016 | 6.800 | 7.208 | 6.800 | 7.160 | 41,076 | +0.24(+3.47%) |
Oct 12, 2016 | 7.200 | 7.300 | 6.920 | 6.920 | 6,168 | -0.20(-2.81%) |
Oct 11, 2016 | 7.320 | 7.580 | 7.080 | 7.120 | 12,020 | -0.28(-3.78%) |
Oct 10, 2016 | 7.280 | 7.480 | 6.800 | 7.400 | 27,870 | +0.24(+3.35%) |
Oct 07, 2016 | 7.440 | 7.440 | 7.160 | 7.160 | 12,295 | -0.16(-2.19%) |
Oct 06, 2016 | 7.280 | 7.360 | 6.800 | 7.320 | 13,826 | +0.12(+1.67%) |
Oct 05, 2016 | 7.640 | 7.640 | 6.960 | 7.200 | 38,608 | +0.16(+2.27%) |
Oct 04, 2016 | 6.720 | 7.160 | 6.720 | 7.040 | 58,828 | +0.36(+5.39%) |
Oct 03, 2016 | 7.320 | 7.540 | 6.600 | 6.680 | 57,467 | -0.40(-5.65%) |
Sep 30, 2016 | 6.671 | 7.120 | 6.640 | 7.080 | 94,135 | +0.32(+4.73%) |
Sep 29, 2016 | 6.720 | 6.920 | 6.600 | 6.760 | 19,565 | +0.16(+2.42%) |
Sep 28, 2016 | 6.880 | 6.880 | 6.480 | 6.600 | 65,425 | +0.00(+0.00%) |
Sep 27, 2016 | 6.680 | 6.800 | 6.560 | 6.600 | 18,357 | +0.00(+0.00%) |
Sep 26, 2016 | 6.720 | 6.720 | 6.480 | 6.600 | 73,262 | -0.08(-1.20%) |
Sep 23, 2016 | 6.800 | 6.800 | 6.640 | 6.680 | 31,893 | -0.12(-1.76%) |
Sep 22, 2016 | 6.800 | 7.120 | 6.600 | 6.800 | 29,299 | +0.00(+0.00%) |
Sep 21, 2016 | 7.000 | 7.080 | 6.560 | 6.800 | 41,691 | -0.24(-3.41%) |
Sep 20, 2016 | 7.000 | 7.280 | 6.880 | 7.040 | 105,033 | +0.24(+3.53%) |
Sep 19, 2016 | 6.760 | 6.960 | 6.720 | 6.800 | 47,951 | +0.00(+0.00%) |
Sep 16, 2016 | 6.880 | 7.200 | 6.640 | 6.800 | 95,680 | -0.04(-0.58%) |
Sep 15, 2016 | 6.400 | 7.000 | 6.400 | 6.840 | 295,821 | -0.76(-10.00%) |
Sep 14, 2016 | 8.120 | 8.320 | 7.520 | 7.600 | 25,867 | -0.52(-6.40%) |
Sep 13, 2016 | 8.200 | 8.600 | 8.000 | 8.120 | 25,969 | +0.20(+2.53%) |
Sep 12, 2016 | 7.960 | 8.000 | 7.720 | 7.920 | 13,151 | +0.04(+0.51%) |
Sep 09, 2016 | 8.440 | 8.640 | 7.800 | 7.880 | 24,325 | -0.80(-9.22%) |
Sep 08, 2016 | 8.720 | 8.880 | 8.560 | 8.680 | 7,921 | +0.01(+0.13%) |
Sep 07, 2016 | 8.800 | 9.196 | 8.600 | 8.669 | 19,503 | +0.03(+0.33%) |
Sep 06, 2016 | 7.640 | 9.280 | 7.480 | 8.640 | 78,591 | +1.12(+14.89%) |
Sep 02, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 18,000 | +0.16(+2.17%) |
Sep 01, 2016 | 7.360 | 7.520 | 7.240 | 7.360 | 16,315 | +0.04(+0.55%) |
Aug 31, 2016 | 7.200 | 7.480 | 7.200 | 7.320 | 13,016 | +0.13(+1.78%) |
Aug 30, 2016 | 7.515 | 7.515 | 7.160 | 7.192 | 6,015 | -0.09(-1.21%) |
Aug 29, 2016 | 7.360 | 7.520 | 7.220 | 7.280 | 9,211 | +0.12(+1.68%) |
Aug 26, 2016 | 6.960 | 7.160 | 6.960 | 7.160 | 1,046 | +0.20(+2.87%) |
Aug 25, 2016 | 7.040 | 7.280 | 6.880 | 6.960 | 13,659 | +0.08(+1.16%) |
Aug 24, 2016 | 6.800 | 7.080 | 6.640 | 6.880 | 3,864 | +0.04(+0.58%) |
Aug 23, 2016 | 6.800 | 6.920 | 6.626 | 6.840 | 7,992 | +0.12(+1.79%) |
Aug 22, 2016 | 6.720 | 7.040 | 6.440 | 6.720 | 9,199 | +0.08(+1.20%) |
Aug 19, 2016 | 6.720 | 6.800 | 6.480 | 6.640 | 26,621 | -0.28(-4.05%) |
Aug 18, 2016 | 7.060 | 7.200 | 6.800 | 6.920 | 4,510 | +0.00(+0.00%) |
Aug 17, 2016 | 6.600 | 7.000 | 6.600 | 6.920 | 10,959 | +0.08(+1.17%) |
Aug 16, 2016 | 7.440 | 7.440 | 6.720 | 6.840 | 40,130 | -0.56(-7.57%) |
Aug 15, 2016 | 7.400 | 7.778 | 7.360 | 7.400 | 15,219 | -0.08(-1.07%) |
Aug 12, 2016 | 7.400 | 7.600 | 7.360 | 7.480 | 17,042 | -0.11(-1.49%) |
Aug 11, 2016 | 7.560 | 7.880 | 7.400 | 7.593 | 12,858 | +0.03(+0.44%) |
Aug 10, 2016 | 7.640 | 7.720 | 7.440 | 7.560 | 10,806 | -0.20(-2.58%) |
Aug 09, 2016 | 7.880 | 7.880 | 7.600 | 7.760 | 2,284 | -0.04(-0.51%) |
Aug 08, 2016 | 7.720 | 7.996 | 7.720 | 7.800 | 6,083 | +0.24(+3.17%) |
Aug 05, 2016 | 7.800 | 8.080 | 7.440 | 7.560 | 26,340 | -0.32(-4.06%) |
Aug 04, 2016 | 7.760 | 8.000 | 7.520 | 7.880 | 6,984 | +0.24(+3.14%) |
Aug 03, 2016 | 8.000 | 8.360 | 7.550 | 7.640 | 11,467 | -0.36(-4.50%) |
Aug 02, 2016 | 8.320 | 8.560 | 7.640 | 8.000 | 28,688 | -0.12(-1.48%) |
Aug 01, 2016 | 7.880 | 8.640 | 7.444 | 8.120 | 27,283 | +0.40(+5.18%) |
Jul 29, 2016 | 7.680 | 7.880 | 7.400 | 7.720 | 13,534 | +0.24(+3.21%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.240 | 7.480 | 29,302 | -0.60(-7.40%) |
Jul 27, 2016 | 8.040 | 8.280 | 8.000 | 8.078 | 9,287 | +0.04(+0.47%) |
Jul 26, 2016 | 7.884 | 8.080 | 7.800 | 8.040 | 13,310 | -0.04(-0.50%) |
Jul 25, 2016 | 8.200 | 8.560 | 8.000 | 8.080 | 15,127 | -0.08(-0.98%) |
Jul 22, 2016 | 8.040 | 8.240 | 7.800 | 8.160 | 23,315 | +0.20(+2.51%) |
Jul 21, 2016 | 8.280 | 8.440 | 7.933 | 7.960 | 34,281 | -0.40(-4.78%) |
Jul 20, 2016 | 8.160 | 8.480 | 8.160 | 8.360 | 14,217 | +0.08(+0.97%) |
Jul 19, 2016 | 8.680 | 8.680 | 8.200 | 8.280 | 6,912 | -0.16(-1.90%) |
Jul 18, 2016 | 8.440 | 8.600 | 8.440 | 8.440 | 2,726 | -0.04(-0.47%) |
Jul 15, 2016 | 8.600 | 8.640 | 8.000 | 8.480 | 15,618 | -0.20(-2.30%) |
Jul 14, 2016 | 8.956 | 8.960 | 8.640 | 8.680 | 22,273 | -0.16(-1.81%) |
Jul 13, 2016 | 9.040 | 9.200 | 8.600 | 8.840 | 19,491 | -0.68(-7.14%) |
Jul 12, 2016 | 9.640 | 9.880 | 9.400 | 9.520 | 14,130 | +0.36(+3.93%) |
Jul 11, 2016 | 8.600 | 9.840 | 8.600 | 9.160 | 37,597 | +0.44(+5.05%) |
Jul 08, 2016 | 8.633 | 8.720 | 8.480 | 8.720 | 1,330 | +0.28(+3.32%) |
Jul 07, 2016 | 8.440 | 8.640 | 8.358 | 8.440 | 4,445 | +0.08(+0.96%) |
Jul 06, 2016 | 8.000 | 8.600 | 7.960 | 8.360 | 36,661 | +0.36(+4.51%) |
Jul 05, 2016 | 8.400 | 8.400 | 7.960 | 8.000 | 4,114 | -0.32(-3.85%) |
Jul 01, 2016 | 8.280 | 8.320 | 8.320 | 8.320 | 1,850 | +0.12(+1.46%) |
Jun 30, 2016 | 7.628 | 8.560 | 7.628 | 8.200 | 15,421 | +0.48(+6.22%) |
Jun 29, 2016 | 7.557 | 7.800 | 7.440 | 7.720 | 10,742 | +0.28(+3.76%) |
Jun 28, 2016 | 7.760 | 7.840 | 7.400 | 7.440 | 4,452 | +0.04(+0.54%) |
Jun 27, 2016 | 8.360 | 8.360 | 7.000 | 7.400 | 64,772 | -0.88(-10.63%) |
Jun 24, 2016 | 8.160 | 8.360 | 8.000 | 8.280 | 10,521 | -0.12(-1.43%) |
Jun 23, 2016 | 8.270 | 8.400 | 8.200 | 8.400 | 2,005 | +0.20(+2.44%) |
Jun 22, 2016 | 8.600 | 8.720 | 8.160 | 8.200 | 4,508 | -0.16(-1.91%) |
Jun 21, 2016 | 8.200 | 8.360 | 8.000 | 8.360 | 3,052 | +0.12(+1.46%) |
Jun 20, 2016 | 8.120 | 8.520 | 8.000 | 8.240 | 15,684 | +0.12(+1.48%) |
Jun 17, 2016 | 8.286 | 8.360 | 8.000 | 8.120 | 27,370 | -0.20(-2.40%) |
Jun 16, 2016 | 8.700 | 8.700 | 8.240 | 8.320 | 13,203 | -0.20(-2.35%) |
Jun 15, 2016 | 8.800 | 8.920 | 8.480 | 8.520 | 9,617 | -0.20(-2.29%) |
Jun 14, 2016 | 8.760 | 9.000 | 8.600 | 8.720 | 15,811 | +0.00(+0.00%) |
Jun 13, 2016 | 8.560 | 8.960 | 8.560 | 8.720 | 11,834 | +0.04(+0.46%) |
Jun 10, 2016 | 8.800 | 8.960 | 8.440 | 8.680 | 16,856 | -0.16(-1.81%) |
Jun 09, 2016 | 9.000 | 9.020 | 8.800 | 8.840 | 8,060 | -0.16(-1.78%) |
Jun 08, 2016 | 8.960 | 9.200 | 8.680 | 9.000 | 21,141 | +0.12(+1.35%) |
Jun 07, 2016 | 8.800 | 9.080 | 8.680 | 8.880 | 9,650 | -0.12(-1.33%) |
Jun 06, 2016 | 8.960 | 9.200 | 8.800 | 9.000 | 7,697 | -0.08(-0.88%) |
Jun 03, 2016 | 9.000 | 9.240 | 8.840 | 9.080 | 6,598 | +0.28(+3.18%) |
Jun 02, 2016 | 8.680 | 8.960 | 8.640 | 8.800 | 10,728 | +0.16(+1.85%) |
Jun 01, 2016 | 9.080 | 9.080 | 8.400 | 8.640 | 29,121 | -0.52(-5.68%) |
May 31, 2016 | 9.640 | 9.640 | 8.800 | 9.160 | 11,841 | -0.04(-0.43%) |
May 27, 2016 | 9.120 | 9.200 | 9.200 | 9.200 | 14,925 | +0.00(+0.00%) |
May 26, 2016 | 9.320 | 9.560 | 9.080 | 9.200 | 14,076 | -0.04(-0.43%) |
May 25, 2016 | 9.320 | 9.600 | 9.000 | 9.240 | 7,365 | -0.12(-1.28%) |
May 24, 2016 | 9.320 | 9.960 | 9.320 | 9.360 | 21,450 | +0.04(+0.43%) |
May 23, 2016 | 9.000 | 9.440 | 9.000 | 9.320 | 14,367 | +0.36(+4.02%) |
May 20, 2016 | 8.360 | 9.134 | 8.360 | 8.960 | 14,155 | +0.56(+6.67%) |
May 19, 2016 | 8.680 | 8.680 | 8.240 | 8.400 | 19,646 | -0.24(-2.78%) |
May 18, 2016 | 8.560 | 9.000 | 8.560 | 8.640 | 11,150 | +0.16(+1.89%) |
May 17, 2016 | 8.520 | 8.880 | 8.480 | 8.480 | 24,192 | +0.16(+1.92%) |
May 16, 2016 | 8.280 | 8.400 | 8.200 | 8.320 | 10,049 | +0.04(+0.48%) |
May 13, 2016 | 8.280 | 8.400 | 8.240 | 8.280 | 12,666 | +0.04(+0.49%) |
May 12, 2016 | 8.520 | 8.800 | 8.240 | 8.240 | 7,782 | -0.20(-2.37%) |
May 11, 2016 | 8.400 | 8.680 | 8.200 | 8.440 | 18,556 | +0.00(+0.00%) |
May 10, 2016 | 8.560 | 8.680 | 8.200 | 8.440 | 21,305 | -0.16(-1.86%) |
May 09, 2016 | 8.640 | 8.840 | 8.520 | 8.600 | 8,211 | -0.04(-0.46%) |
May 06, 2016 | 8.756 | 8.800 | 8.560 | 8.640 | 8,162 | -0.12(-1.37%) |
May 05, 2016 | 8.760 | 9.000 | 8.520 | 8.760 | 9,444 | -0.04(-0.45%) |
May 04, 2016 | 8.600 | 8.880 | 8.600 | 8.800 | 17,785 | +0.32(+3.77%) |
May 03, 2016 | 9.200 | 9.200 | 8.480 | 8.480 | 43,762 | -0.76(-8.23%) |
May 02, 2016 | 9.680 | 10.04 | 9.160 | 9.240 | 20,456 | -0.48(-4.94%) |
Apr 29, 2016 | 9.320 | 9.800 | 9.220 | 9.720 | 35,579 | +0.44(+4.74%) |
Apr 28, 2016 | 9.120 | 10.20 | 8.840 | 9.280 | 59,040 | -0.84(-8.30%) |
Apr 27, 2016 | 10.16 | 10.80 | 10.08 | 10.12 | 45,807 | -0.04(-0.39%) |
Apr 26, 2016 | 9.600 | 10.40 | 9.600 | 10.16 | 30,270 | +0.76(+8.09%) |
Apr 25, 2016 | 8.800 | 10.28 | 8.800 | 9.400 | 62,031 | +0.72(+8.29%) |
Apr 22, 2016 | 8.800 | 8.800 | 8.440 | 8.680 | 34,553 | -0.04(-0.46%) |
Apr 21, 2016 | 8.840 | 9.240 | 8.640 | 8.720 | 34,935 | -0.04(-0.46%) |
Apr 20, 2016 | 9.640 | 9.760 | 8.720 | 8.760 | 57,844 | -1.00(-10.25%) |
Apr 19, 2016 | 10.08 | 10.20 | 9.720 | 9.760 | 17,194 | -0.36(-3.56%) |
Apr 18, 2016 | 10.00 | 10.24 | 9.934 | 10.12 | 6,590 | +0.04(+0.40%) |
Apr 15, 2016 | 10.16 | 10.36 | 10.04 | 10.08 | 10,454 | -0.16(-1.56%) |
Apr 14, 2016 | 10.24 | 10.36 | 10.04 | 10.24 | 14,648 | -0.04(-0.39%) |
Apr 13, 2016 | 9.920 | 10.28 | 9.844 | 10.28 | 13,538 | +0.32(+3.21%) |
Apr 12, 2016 | 10.16 | 10.44 | 9.860 | 9.960 | 30,786 | -0.51(-4.90%) |
Apr 11, 2016 | 10.40 | 10.76 | 10.32 | 10.47 | 13,975 | +0.07(+0.70%) |
Apr 08, 2016 | 10.36 | 10.64 | 10.12 | 10.40 | 7,685 | +0.16(+1.56%) |
Apr 07, 2016 | 10.44 | 10.68 | 10.24 | 10.24 | 4,649 | -0.45(-4.17%) |
Apr 06, 2016 | 10.86 | 10.88 | 10.28 | 10.69 | 15,627 | +0.17(+1.57%) |
Apr 05, 2016 | 11.00 | 11.00 | 10.48 | 10.52 | 10,115 | -0.48(-4.36%) |
Apr 04, 2016 | 10.60 | 11.00 | 10.44 | 11.00 | 27,727 | +0.52(+4.96%) |
Apr 01, 2016 | 10.92 | 10.92 | 10.44 | 10.48 | 26,125 | -0.40(-3.68%) |
Mar 31, 2016 | 11.44 | 11.44 | 10.64 | 10.88 | 17,170 | -0.12(-1.09%) |
Mar 30, 2016 | 11.27 | 11.52 | 10.72 | 11.00 | 10,998 | -0.28(-2.48%) |
Mar 29, 2016 | 11.28 | 11.56 | 11.00 | 11.28 | 9,702 | +0.08(+0.71%) |
Mar 28, 2016 | 11.56 | 11.80 | 10.84 | 11.20 | 24,777 | -0.44(-3.78%) |
Mar 24, 2016 | 10.60 | 11.64 | 11.64 | 11.64 | 60,525 | +0.92(+8.58%) |
Mar 23, 2016 | 11.76 | 11.76 | 10.44 | 10.72 | 20,748 | -1.00(-8.53%) |
Mar 22, 2016 | 11.92 | 12.00 | 10.96 | 11.72 | 95,853 | -0.24(-2.01%) |
Mar 21, 2016 | 11.56 | 11.96 | 11.12 | 11.96 | 90,540 | +0.88(+7.94%) |
Mar 18, 2016 | 10.28 | 11.20 | 10.00 | 11.08 | 75,397 | +1.00(+9.92%) |
Mar 17, 2016 | 10.00 | 10.08 | 9.920 | 10.08 | 21,141 | +0.08(+0.80%) |
Mar 16, 2016 | 10.00 | 10.00 | 9.680 | 10.00 | 17,990 | +0.00(+0.00%) |
Mar 15, 2016 | 9.960 | 10.00 | 9.840 | 10.00 | 26,178 | +0.08(+0.81%) |
Mar 14, 2016 | 9.720 | 9.980 | 9.720 | 9.920 | 21,371 | +0.08(+0.81%) |
Mar 11, 2016 | 10.00 | 10.08 | 9.600 | 9.840 | 36,222 | -0.12(-1.20%) |
Mar 10, 2016 | 10.00 | 10.12 | 9.760 | 9.960 | 33,772 | -0.04(-0.40%) |
Mar 09, 2016 | 9.920 | 10.00 | 9.720 | 10.00 | 26,400 | +0.36(+3.73%) |
Mar 08, 2016 | 10.00 | 10.16 | 9.560 | 9.640 | 33,683 | -0.36(-3.60%) |
Mar 07, 2016 | 9.800 | 10.08 | 9.720 | 10.00 | 39,243 | +0.12(+1.21%) |
Mar 04, 2016 | 9.840 | 10.00 | 9.840 | 9.880 | 28,567 | -0.04(-0.40%) |
Mar 03, 2016 | 10.00 | 10.04 | 9.600 | 9.920 | 38,527 | +0.08(+0.81%) |
Mar 02, 2016 | 9.800 | 9.880 | 9.560 | 9.840 | 38,354 | +0.04(+0.41%) |
Mar 01, 2016 | 10.32 | 10.60 | 9.280 | 9.800 | 62,878 | -0.51(-4.97%) |
Feb 29, 2016 | 10.92 | 11.00 | 10.20 | 10.31 | 37,545 | -0.37(-3.45%) |
Feb 26, 2016 | 10.52 | 10.92 | 9.680 | 10.68 | 66,671 | +0.16(+1.52%) |
Feb 25, 2016 | 9.320 | 10.80 | 9.320 | 10.52 | 139,546 | +1.16(+12.39%) |
Feb 24, 2016 | 8.800 | 9.400 | 8.600 | 9.360 | 38,182 | +0.68(+7.83%) |
Feb 23, 2016 | 8.440 | 9.868 | 8.360 | 8.680 | 93,047 | +0.44(+5.34%) |
Feb 22, 2016 | 8.240 | 8.920 | 8.160 | 8.240 | 54,123 | -0.16(-1.90%) |
Feb 19, 2016 | 7.440 | 8.400 | 7.400 | 8.400 | 40,736 | +1.00(+13.51%) |
Feb 18, 2016 | 7.440 | 7.448 | 7.320 | 7.400 | 1,301 | -0.04(-0.54%) |
Feb 17, 2016 | 7.440 | 7.520 | 7.400 | 7.440 | 4,255 | -0.04(-0.53%) |
Feb 16, 2016 | 7.440 | 7.600 | 7.120 | 7.480 | 7,432 | +0.04(+0.54%) |
Feb 12, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 3,350 | +0.28(+3.91%) |
Feb 11, 2016 | 7.280 | 7.360 | 7.120 | 7.160 | 3,605 | -0.24(-3.24%) |
Feb 10, 2016 | 7.400 | 7.480 | 7.326 | 7.400 | 3,525 | -0.08(-1.07%) |
Feb 09, 2016 | 7.520 | 7.600 | 7.400 | 7.480 | 3,836 | -0.16(-2.09%) |
Feb 08, 2016 | 7.600 | 7.840 | 7.560 | 7.640 | 11,430 | -0.16(-2.05%) |
Feb 05, 2016 | 7.960 | 8.080 | 7.600 | 7.800 | 24,187 | +0.00(+0.00%) |
Feb 04, 2016 | 7.960 | 8.000 | 7.040 | 7.800 | 29,798 | -0.04(-0.51%) |
Feb 03, 2016 | 7.560 | 7.840 | 7.320 | 7.840 | 14,262 | +0.24(+3.16%) |
Feb 02, 2016 | 7.680 | 7.880 | 7.600 | 7.600 | 5,008 | -0.20(-2.56%) |
Feb 01, 2016 | 7.560 | 7.840 | 7.560 | 7.800 | 8,085 | +0.28(+3.72%) |
Jan 29, 2016 | 7.560 | 7.640 | 7.480 | 7.520 | 10,452 | +0.32(+4.44%) |
Jan 28, 2016 | 7.240 | 7.680 | 7.200 | 7.200 | 7,333 | -0.04(-0.55%) |
Jan 27, 2016 | 7.289 | 7.400 | 7.120 | 7.240 | 7,248 | -0.12(-1.63%) |
Jan 26, 2016 | 7.280 | 7.600 | 7.240 | 7.360 | 16,477 | -0.24(-3.16%) |
Jan 25, 2016 | 7.560 | 7.800 | 7.360 | 7.600 | 13,485 | +0.00(+0.00%) |
Jan 22, 2016 | 7.360 | 7.760 | 7.240 | 7.600 | 21,696 | +0.28(+3.83%) |
Jan 21, 2016 | 6.800 | 7.480 | 6.640 | 7.320 | 25,912 | +0.48(+7.02%) |
Jan 20, 2016 | 6.680 | 6.960 | 6.120 | 6.840 | 25,180 | +0.00(+0.00%) |
Jan 19, 2016 | 7.160 | 7.160 | 6.800 | 6.840 | 15,466 | -0.28(-3.93%) |
Jan 15, 2016 | 7.560 | 7.120 | 7.120 | 7.120 | 7,975 | -0.36(-4.81%) |
Jan 14, 2016 | 7.000 | 8.000 | 6.680 | 7.480 | 48,175 | +0.53(+7.57%) |
Jan 13, 2016 | 7.040 | 7.280 | 6.920 | 6.954 | 13,379 | -0.13(-1.79%) |
Jan 12, 2016 | 7.480 | 7.788 | 7.000 | 7.080 | 31,420 | -0.52(-6.84%) |
Jan 11, 2016 | 7.840 | 7.960 | 7.480 | 7.600 | 21,150 | -0.24(-3.06%) |
Jan 08, 2016 | 8.040 | 8.160 | 7.800 | 7.840 | 25,212 | +0.12(+1.55%) |
Jan 07, 2016 | 7.800 | 8.320 | 7.600 | 7.720 | 20,361 | -0.60(-7.21%) |
Jan 06, 2016 | 8.680 | 8.720 | 7.760 | 8.320 | 25,568 | -0.60(-6.73%) |
Jan 05, 2016 | 8.680 | 9.160 | 8.600 | 8.920 | 51,427 | +0.16(+1.88%) |