Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.050 | 9.150 | 9.050 | 9.050 | 20,909 | -0.15(-1.63%) |
Feb 27, 2017 | 9.350 | 9.350 | 9.150 | 9.200 | 20,251 | -0.20(-2.13%) |
Feb 24, 2017 | 9.600 | 9.600 | 9.300 | 9.400 | 19,002 | -0.25(-2.59%) |
Feb 23, 2017 | 9.450 | 9.650 | 9.300 | 9.650 | 29,875 | +0.30(+3.21%) |
Feb 22, 2017 | 9.100 | 9.700 | 9.100 | 9.350 | 52,989 | +0.20(+2.19%) |
Feb 21, 2017 | 9.400 | 9.400 | 9.050 | 9.150 | 31,737 | -0.25(-2.66%) |
Feb 17, 2017 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.400 | 9.550 | 9.350 | 9.450 | 37,901 | +0.20(+2.16%) |
Feb 15, 2017 | 9.600 | 9.650 | 9.100 | 9.250 | 45,349 | -0.35(-3.65%) |
Feb 14, 2017 | 9.250 | 9.650 | 8.900 | 9.600 | 93,671 | +0.30(+3.23%) |
Feb 13, 2017 | 8.950 | 9.300 | 8.850 | 9.300 | 48,135 | +0.50(+5.68%) |
Feb 10, 2017 | 8.900 | 9.017 | 8.800 | 8.800 | 24,765 | -0.10(-1.12%) |
Feb 09, 2017 | 9.550 | 9.550 | 8.600 | 8.900 | 41,979 | +0.30(+3.49%) |
Feb 08, 2017 | 8.700 | 8.950 | 8.550 | 8.600 | 49,717 | -0.20(-2.27%) |
Feb 07, 2017 | 9.050 | 9.059 | 8.650 | 8.800 | 17,358 | -0.25(-2.76%) |
Feb 06, 2017 | 9.050 | 9.134 | 9.050 | 9.050 | 8,054 | +0.00(+0.00%) |
Feb 03, 2017 | 8.700 | 9.150 | 8.400 | 9.050 | 56,224 | +0.45(+5.23%) |
Feb 02, 2017 | 9.100 | 9.150 | 8.550 | 8.600 | 35,051 | -0.50(-5.49%) |
Feb 01, 2017 | 9.150 | 9.241 | 9.100 | 9.100 | 9,931 | -0.05(-0.55%) |
Jan 31, 2017 | 9.000 | 9.250 | 9.000 | 9.150 | 7,895 | +0.15(+1.67%) |
Jan 30, 2017 | 9.100 | 9.150 | 8.950 | 9.000 | 35,861 | -0.15(-1.64%) |
Jan 27, 2017 | 9.200 | 9.200 | 9.100 | 9.150 | 10,944 | +0.05(+0.55%) |
Jan 26, 2017 | 9.150 | 9.250 | 9.100 | 9.100 | 12,594 | -0.05(-0.55%) |
Jan 25, 2017 | 9.300 | 9.300 | 9.150 | 9.150 | 24,527 | -0.15(-1.61%) |
Jan 24, 2017 | 9.225 | 9.450 | 9.150 | 9.300 | 63,597 | +0.10(+1.09%) |
Jan 23, 2017 | 9.200 | 9.300 | 9.050 | 9.200 | 38,757 | +0.00(+0.00%) |
Jan 20, 2017 | 9.150 | 9.350 | 9.100 | 9.200 | 12,405 | +0.05(+0.55%) |
Jan 19, 2017 | 9.300 | 9.699 | 9.050 | 9.150 | 21,148 | -0.25(-2.66%) |
Jan 18, 2017 | 9.900 | 9.950 | 9.175 | 9.400 | 54,503 | -0.55(-5.53%) |
Jan 17, 2017 | 10.10 | 10.10 | 9.550 | 9.950 | 25,277 | -0.20(-1.97%) |
Jan 13, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
Jan 12, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 25,438 | -0.10(-0.99%) |
Jan 11, 2017 | 10.35 | 10.35 | 10.15 | 10.15 | 6,029 | -0.20(-1.93%) |
Jan 10, 2017 | 10.30 | 10.45 | 10.20 | 10.35 | 22,107 | +0.10(+0.98%) |
Jan 09, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 25,558 | +0.05(+0.49%) |
Jan 06, 2017 | 10.25 | 10.35 | 10.18 | 10.20 | 27,757 | -0.05(-0.49%) |
Jan 05, 2017 | 10.25 | 10.30 | 10.13 | 10.25 | 10,494 | +0.00(+0.00%) |
Jan 04, 2017 | 10.30 | 10.85 | 10.00 | 10.25 | 40,745 | +0.25(+2.50%) |
Jan 03, 2017 | 9.550 | 10.05 | 9.400 | 10.00 | 40,910 | +0.60(+6.38%) |
Dec 30, 2016 | 9.400 | 9.400 | 9.400 | 0 | -0.30(-3.09%) | |
Dec 29, 2016 | 9.775 | 9.800 | 9.550 | 9.700 | 39,976 | -0.10(-1.02%) |
Dec 28, 2016 | 10.30 | 10.30 | 9.500 | 9.800 | 41,345 | -0.55(-5.31%) |
Dec 27, 2016 | 10.45 | 10.45 | 10.25 | 10.35 | 13,125 | +0.05(+0.49%) |
Dec 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.20(-1.90%) | |
Dec 22, 2016 | 10.50 | 10.70 | 10.46 | 10.50 | 17,141 | -0.10(-0.94%) |
Dec 21, 2016 | 10.80 | 10.80 | 10.45 | 10.60 | 23,633 | -0.15(-1.40%) |
Dec 20, 2016 | 10.70 | 10.80 | 10.70 | 10.75 | 8,027 | +0.05(+0.47%) |
Dec 19, 2016 | 10.70 | 10.80 | 10.55 | 10.70 | 26,546 | +0.00(+0.00%) |
Dec 16, 2016 | 11.25 | 11.30 | 10.60 | 10.70 | 59,550 | -0.60(-5.31%) |
Dec 15, 2016 | 11.40 | 11.45 | 11.10 | 11.30 | 36,458 | -0.15(-1.31%) |
Dec 14, 2016 | 11.55 | 11.70 | 11.45 | 11.45 | 15,916 | -0.10(-0.87%) |
Dec 13, 2016 | 11.65 | 11.75 | 11.50 | 11.55 | 24,908 | +0.05(+0.43%) |
Dec 12, 2016 | 11.40 | 11.65 | 11.40 | 11.50 | 9,989 | +0.10(+0.88%) |
Dec 09, 2016 | 11.80 | 11.90 | 11.40 | 11.40 | 29,752 | -0.25(-2.15%) |
Dec 08, 2016 | 12.05 | 12.20 | 11.50 | 11.65 | 62,693 | -0.50(-4.12%) |
Dec 07, 2016 | 11.40 | 12.18 | 11.40 | 12.15 | 39,330 | +0.70(+6.11%) |
Dec 06, 2016 | 11.30 | 11.60 | 11.30 | 11.45 | 36,854 | +0.15(+1.33%) |
Dec 05, 2016 | 11.30 | 11.35 | 11.05 | 11.30 | 37,855 | +0.10(+0.89%) |
Dec 02, 2016 | 11.05 | 11.35 | 11.05 | 11.20 | 22,452 | +0.15(+1.36%) |
Dec 01, 2016 | 11.15 | 11.55 | 11.00 | 11.05 | 50,179 | -0.20(-1.78%) |
Nov 30, 2016 | 11.60 | 11.60 | 11.00 | 11.25 | 37,715 | -0.35(-3.02%) |
Nov 29, 2016 | 11.80 | 11.90 | 11.55 | 11.60 | 17,202 | -0.15(-1.28%) |
Nov 28, 2016 | 11.75 | 11.90 | 11.65 | 11.75 | 31,331 | +0.00(+0.00%) |
Nov 25, 2016 | 11.05 | 11.90 | 11.05 | 11.75 | 61,097 | +0.70(+6.33%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.70(+6.76%) | |
Nov 22, 2016 | 10.50 | 10.65 | 10.20 | 10.35 | 17,634 | -0.10(-0.96%) |
Nov 21, 2016 | 10.55 | 10.65 | 10.25 | 10.45 | 35,238 | -0.10(-0.95%) |
Nov 18, 2016 | 10.70 | 10.75 | 10.55 | 10.55 | 33,646 | -0.20(-1.86%) |
Nov 17, 2016 | 10.25 | 10.90 | 10.00 | 10.75 | 47,098 | +0.50(+4.88%) |
Nov 16, 2016 | 10.05 | 10.35 | 10.05 | 10.25 | 17,214 | +0.10(+0.99%) |
Nov 15, 2016 | 10.25 | 10.35 | 9.950 | 10.15 | 74,724 | -0.15(-1.46%) |
Nov 14, 2016 | 9.800 | 10.30 | 9.700 | 10.30 | 70,191 | +0.55(+5.64%) |
Nov 11, 2016 | 9.700 | 9.900 | 9.700 | 9.750 | 37,119 | +0.10(+1.04%) |
Nov 10, 2016 | 9.700 | 10.25 | 9.300 | 9.650 | 85,546 | -0.10(-1.03%) |
Nov 09, 2016 | 9.300 | 9.800 | 9.200 | 9.750 | 32,607 | +0.40(+4.28%) |
Nov 08, 2016 | 9.550 | 9.700 | 9.250 | 9.350 | 41,126 | -0.20(-2.09%) |
Nov 07, 2016 | 9.650 | 9.800 | 9.550 | 9.550 | 47,271 | +0.00(+0.00%) |
Nov 04, 2016 | 9.253 | 9.700 | 9.200 | 9.550 | 53,824 | +0.40(+4.37%) |
Nov 03, 2016 | 9.500 | 9.850 | 9.100 | 9.150 | 59,405 | -0.25(-2.66%) |
Nov 02, 2016 | 10.05 | 10.20 | 9.400 | 9.400 | 65,088 | -0.85(-8.29%) |
Nov 01, 2016 | 10.25 | 10.40 | 10.20 | 10.25 | 20,057 | +0.05(+0.49%) |
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.20 | 46,286 | -0.25(-2.39%) |
Oct 28, 2016 | 11.55 | 11.80 | 10.45 | 10.45 | 50,181 | -1.20(-10.30%) |
Oct 27, 2016 | 11.75 | 11.75 | 11.15 | 11.65 | 73,952 | +0.75(+6.88%) |
Oct 26, 2016 | 12.05 | 12.10 | 10.90 | 10.90 | 69,701 | -1.20(-9.92%) |
Oct 25, 2016 | 12.05 | 12.20 | 12.05 | 12.10 | 15,533 | +0.00(+0.00%) |
Oct 24, 2016 | 12.00 | 12.20 | 11.90 | 12.10 | 30,889 | +0.10(+0.83%) |
Oct 21, 2016 | 12.15 | 12.25 | 12.00 | 12.00 | 45,041 | -0.30(-2.44%) |
Oct 20, 2016 | 12.20 | 12.35 | 12.11 | 12.30 | 37,363 | +0.05(+0.41%) |
Oct 19, 2016 | 12.30 | 12.40 | 12.20 | 12.25 | 17,938 | -0.05(-0.41%) |
Oct 18, 2016 | 12.35 | 12.35 | 12.05 | 12.30 | 24,224 | +0.20(+1.65%) |
Oct 17, 2016 | 12.00 | 12.10 | 11.90 | 12.10 | 20,518 | +0.15(+1.26%) |
Oct 14, 2016 | 12.30 | 12.45 | 11.90 | 11.95 | 63,050 | -0.35(-2.85%) |
Oct 13, 2016 | 12.45 | 12.45 | 12.00 | 12.30 | 54,477 | +0.05(+0.41%) |
Oct 12, 2016 | 12.35 | 12.90 | 12.20 | 12.25 | 16,200 | -0.05(-0.41%) |
Oct 11, 2016 | 12.85 | 12.85 | 12.25 | 12.30 | 21,905 | -0.45(-3.53%) |
Oct 10, 2016 | 12.70 | 12.95 | 12.45 | 12.75 | 46,443 | +0.18(+1.43%) |
Oct 07, 2016 | 12.42 | 12.73 | 12.42 | 12.57 | 26,784 | +0.15(+1.21%) |
Oct 06, 2016 | 12.68 | 12.82 | 12.40 | 12.42 | 38,759 | -0.35(-2.74%) |
Oct 05, 2016 | 12.74 | 12.85 | 12.68 | 12.77 | 26,536 | +0.11(+0.87%) |
Oct 04, 2016 | 12.73 | 12.94 | 12.59 | 12.66 | 52,240 | -0.10(-0.78%) |
Oct 03, 2016 | 12.71 | 12.84 | 12.60 | 12.76 | 32,625 | -0.07(-0.55%) |
Sep 30, 2016 | 12.82 | 12.92 | 12.76 | 12.83 | 26,015 | +0.09(+0.71%) |
Sep 29, 2016 | 12.83 | 13.01 | 12.58 | 12.74 | 56,896 | -0.23(-1.77%) |
Sep 28, 2016 | 12.95 | 13.14 | 12.50 | 12.97 | 85,221 | +0.05(+0.39%) |
Sep 27, 2016 | 13.00 | 13.14 | 12.81 | 12.92 | 109,337 | -0.09(-0.69%) |
Sep 26, 2016 | 13.08 | 13.19 | 12.95 | 13.01 | 39,600 | -0.12(-0.91%) |
Sep 23, 2016 | 13.08 | 13.19 | 13.01 | 13.13 | 32,967 | +0.00(+0.00%) |
Sep 22, 2016 | 12.98 | 13.22 | 12.92 | 13.13 | 55,340 | +0.15(+1.16%) |
Sep 21, 2016 | 13.00 | 13.16 | 12.95 | 12.98 | 57,090 | +0.02(+0.15%) |
Sep 20, 2016 | 12.69 | 13.18 | 12.69 | 12.96 | 36,233 | +0.05(+0.39%) |
Sep 19, 2016 | 12.95 | 13.05 | 12.79 | 12.91 | 50,471 | -0.04(-0.31%) |
Sep 16, 2016 | 13.12 | 13.23 | 12.86 | 12.95 | 53,545 | -0.18(-1.37%) |
Sep 15, 2016 | 12.99 | 13.14 | 12.90 | 13.13 | 17,204 | +0.13(+1.00%) |
Sep 14, 2016 | 12.99 | 13.13 | 12.98 | 13.00 | 28,766 | +0.05(+0.39%) |
Sep 13, 2016 | 12.89 | 13.00 | 12.89 | 12.95 | 12,523 | -0.02(-0.15%) |
Sep 12, 2016 | 12.87 | 13.13 | 12.87 | 12.97 | 29,706 | -0.05(-0.38%) |
Sep 09, 2016 | 13.01 | 13.19 | 12.50 | 13.02 | 69,027 | -0.14(-1.06%) |
Sep 08, 2016 | 13.14 | 13.25 | 12.99 | 13.16 | 44,161 | +0.03(+0.23%) |
Sep 07, 2016 | 12.81 | 13.27 | 12.71 | 13.13 | 102,092 | +0.31(+2.42%) |
Sep 06, 2016 | 12.68 | 12.88 | 12.68 | 12.82 | 50,635 | +0.01(+0.08%) |
Sep 02, 2016 | 12.64 | 12.81 | 12.81 | 12.81 | 27,700 | +0.26(+2.07%) |
Sep 01, 2016 | 12.54 | 12.73 | 12.44 | 12.55 | 30,849 | -0.04(-0.32%) |
Aug 31, 2016 | 12.65 | 12.65 | 12.25 | 12.59 | 10,702 | -0.04(-0.32%) |
Aug 30, 2016 | 12.59 | 12.73 | 12.44 | 12.63 | 27,025 | -0.02(-0.16%) |
Aug 29, 2016 | 12.30 | 12.75 | 12.27 | 12.65 | 42,817 | +0.29(+2.35%) |
Aug 26, 2016 | 12.56 | 12.56 | 12.08 | 12.36 | 27,384 | -0.12(-0.96%) |
Aug 25, 2016 | 12.15 | 12.53 | 12.10 | 12.48 | 45,275 | +0.31(+2.55%) |
Aug 24, 2016 | 12.79 | 12.96 | 12.10 | 12.17 | 62,332 | -0.61(-4.77%) |
Aug 23, 2016 | 12.40 | 12.95 | 12.19 | 12.78 | 70,047 | +0.42(+3.40%) |
Aug 22, 2016 | 12.14 | 12.41 | 12.01 | 12.36 | 58,044 | +0.29(+2.40%) |
Aug 19, 2016 | 12.25 | 12.25 | 12.00 | 12.07 | 30,428 | -0.17(-1.39%) |
Aug 18, 2016 | 11.78 | 12.29 | 11.67 | 12.24 | 73,148 | +0.54(+4.62%) |
Aug 17, 2016 | 11.19 | 11.78 | 10.86 | 11.70 | 69,295 | +0.57(+5.12%) |
Aug 16, 2016 | 10.91 | 11.24 | 10.91 | 11.13 | 28,149 | +0.13(+1.18%) |
Aug 15, 2016 | 10.71 | 11.04 | 10.71 | 11.00 | 92,816 | +0.25(+2.33%) |
Aug 12, 2016 | 10.97 | 11.18 | 10.57 | 10.75 | 80,697 | -0.32(-2.89%) |
Aug 11, 2016 | 11.68 | 11.68 | 10.98 | 11.07 | 77,287 | -0.50(-4.32%) |
Aug 10, 2016 | 11.63 | 11.65 | 11.41 | 11.57 | 28,828 | -0.06(-0.52%) |
Aug 09, 2016 | 11.38 | 11.65 | 11.32 | 11.63 | 50,677 | +0.25(+2.20%) |
Aug 08, 2016 | 11.50 | 11.69 | 11.28 | 11.38 | 55,480 | -0.14(-1.22%) |
Aug 05, 2016 | 10.82 | 11.63 | 10.82 | 11.52 | 124,776 | +0.66(+6.08%) |
Aug 04, 2016 | 11.02 | 11.11 | 10.81 | 10.86 | 34,441 | -0.16(-1.45%) |
Aug 03, 2016 | 10.42 | 11.02 | 10.36 | 11.02 | 72,375 | +0.57(+5.45%) |
Aug 02, 2016 | 10.70 | 10.75 | 10.36 | 10.45 | 25,456 | -0.24(-2.25%) |
Aug 01, 2016 | 10.28 | 10.80 | 9.700 | 10.69 | 77,080 | +0.49(+4.80%) |
Jul 29, 2016 | 10.15 | 10.30 | 10.00 | 10.20 | 59,328 | +0.05(+0.49%) |
Jul 28, 2016 | 9.600 | 10.21 | 9.600 | 10.15 | 53,150 | +0.62(+6.51%) |
Jul 27, 2016 | 9.520 | 9.690 | 9.480 | 9.530 | 28,559 | +0.05(+0.53%) |
Jul 26, 2016 | 9.710 | 9.840 | 9.400 | 9.480 | 34,121 | -0.21(-2.17%) |
Jul 25, 2016 | 9.730 | 9.730 | 9.520 | 9.690 | 35,541 | +0.06(+0.62%) |
Jul 22, 2016 | 9.380 | 9.710 | 9.100 | 9.630 | 46,709 | +0.23(+2.45%) |
Jul 21, 2016 | 8.790 | 9.590 | 8.790 | 9.400 | 120,114 | +0.56(+6.33%) |
Jul 20, 2016 | 8.110 | 8.890 | 8.050 | 8.840 | 203,450 | +0.76(+9.41%) |
Jul 19, 2016 | 7.970 | 8.220 | 7.970 | 8.080 | 36,280 | -0.08(-0.98%) |
Jul 18, 2016 | 7.980 | 8.170 | 7.960 | 8.160 | 22,159 | +0.16(+2.00%) |
Jul 15, 2016 | 7.970 | 8.040 | 7.960 | 8.000 | 11,227 | -0.02(-0.25%) |
Jul 14, 2016 | 7.980 | 8.160 | 7.980 | 8.020 | 11,175 | -0.01(-0.12%) |
Jul 13, 2016 | 7.940 | 8.190 | 7.940 | 8.030 | 22,095 | -0.07(-0.86%) |
Jul 12, 2016 | 8.150 | 8.290 | 8.050 | 8.100 | 30,604 | -0.02(-0.25%) |
Jul 11, 2016 | 8.000 | 8.180 | 7.990 | 8.120 | 21,558 | +0.13(+1.63%) |
Jul 08, 2016 | 8.060 | 8.090 | 7.990 | 7.990 | 24,476 | +0.00(+0.00%) |
Jul 07, 2016 | 8.010 | 8.090 | 7.990 | 7.990 | 14,393 | +0.27(+3.50%) |
Jul 05, 2016 | 7.860 | 8.060 | 7.720 | 7.720 | 53,601 | -0.21(-2.65%) |
Jul 01, 2016 | 8.020 | 7.930 | 7.930 | 7.930 | 20,800 | -0.09(-1.12%) |
Jun 30, 2016 | 7.790 | 8.090 | 7.760 | 8.020 | 35,494 | +0.29(+3.75%) |
Jun 29, 2016 | 8.000 | 8.060 | 7.700 | 7.730 | 60,429 | -0.21(-2.64%) |
Jun 28, 2016 | 7.670 | 8.060 | 7.670 | 7.940 | 48,213 | +0.38(+5.03%) |
Jun 27, 2016 | 7.580 | 7.940 | 7.500 | 7.560 | 70,948 | -0.06(-0.79%) |
Jun 24, 2016 | 7.730 | 7.730 | 7.520 | 7.620 | 713,514 | -0.41(-5.11%) |
Jun 23, 2016 | 8.040 | 8.090 | 7.910 | 8.030 | 52,603 | +0.09(+1.13%) |
Jun 22, 2016 | 7.970 | 8.060 | 7.900 | 7.940 | 45,054 | +0.00(+0.00%) |
Jun 21, 2016 | 8.050 | 8.110 | 7.840 | 7.940 | 49,281 | -0.11(-1.37%) |
Jun 20, 2016 | 8.210 | 8.330 | 7.980 | 8.050 | 53,078 | -0.18(-2.19%) |
Jun 17, 2016 | 7.960 | 8.230 | 7.900 | 8.230 | 86,735 | +0.29(+3.65%) |
Jun 16, 2016 | 7.940 | 8.020 | 7.860 | 7.940 | 30,126 | -0.09(-1.12%) |
Jun 15, 2016 | 7.940 | 8.070 | 7.940 | 8.030 | 31,447 | +0.09(+1.13%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.900 | 7.940 | 32,322 | +0.02(+0.25%) |
Jun 13, 2016 | 7.900 | 8.080 | 7.900 | 7.920 | 35,788 | -0.07(-0.88%) |
Jun 10, 2016 | 7.950 | 8.020 | 7.910 | 7.990 | 22,295 | -0.09(-1.11%) |
Jun 09, 2016 | 8.080 | 8.100 | 7.980 | 8.080 | 25,894 | -0.03(-0.37%) |
Jun 08, 2016 | 7.950 | 8.200 | 7.950 | 8.110 | 20,120 | +0.05(+0.62%) |
Jun 07, 2016 | 8.120 | 8.180 | 8.010 | 8.060 | 26,252 | -0.09(-1.10%) |
Jun 06, 2016 | 8.150 | 8.220 | 7.980 | 8.150 | 24,020 | +0.04(+0.49%) |
Jun 03, 2016 | 8.160 | 8.160 | 8.010 | 8.110 | 24,843 | -0.09(-1.10%) |
Jun 02, 2016 | 8.020 | 8.210 | 8.020 | 8.200 | 17,300 | +0.04(+0.49%) |
Jun 01, 2016 | 8.100 | 8.170 | 8.000 | 8.160 | 23,259 | +0.06(+0.74%) |
May 31, 2016 | 8.140 | 8.160 | 8.040 | 8.100 | 24,657 | -0.04(-0.49%) |
May 27, 2016 | 8.030 | 8.140 | 8.140 | 8.140 | 18,400 | +0.03(+0.37%) |
May 26, 2016 | 8.110 | 8.180 | 8.020 | 8.110 | 14,756 | +0.01(+0.12%) |
May 25, 2016 | 8.100 | 8.200 | 8.050 | 8.100 | 26,077 | -0.01(-0.12%) |
May 24, 2016 | 7.900 | 8.200 | 7.900 | 8.110 | 34,686 | +0.15(+1.88%) |
May 23, 2016 | 7.960 | 8.210 | 7.950 | 7.960 | 29,006 | +0.00(+0.00%) |
May 20, 2016 | 7.680 | 8.020 | 7.640 | 7.960 | 27,089 | +0.31(+4.05%) |
May 19, 2016 | 7.700 | 7.740 | 7.630 | 7.650 | 29,358 | -0.09(-1.16%) |
May 18, 2016 | 7.990 | 7.960 | 7.690 | 7.740 | 35,172 | -0.22(-2.76%) |
May 17, 2016 | 7.950 | 8.120 | 7.950 | 7.960 | 39,057 | -0.03(-0.38%) |
May 16, 2016 | 7.930 | 8.050 | 7.920 | 7.990 | 24,634 | +0.06(+0.76%) |
May 13, 2016 | 7.930 | 8.020 | 7.880 | 7.930 | 36,595 | +0.09(+1.15%) |
May 12, 2016 | 7.900 | 8.010 | 7.730 | 7.840 | 51,893 | -0.10(-1.26%) |
May 11, 2016 | 8.010 | 8.050 | 7.920 | 7.940 | 26,701 | -0.10(-1.24%) |
May 10, 2016 | 7.910 | 8.220 | 7.850 | 8.040 | 33,526 | +0.18(+2.29%) |
May 09, 2016 | 7.770 | 7.970 | 7.680 | 7.860 | 38,453 | +0.09(+1.16%) |
May 06, 2016 | 7.660 | 7.860 | 7.640 | 7.770 | 41,095 | +0.11(+1.44%) |
May 05, 2016 | 7.730 | 8.060 | 7.640 | 7.660 | 103,142 | -0.01(-0.13%) |
May 04, 2016 | 7.540 | 7.850 | 7.540 | 7.670 | 64,761 | +0.04(+0.52%) |
May 03, 2016 | 7.500 | 7.860 | 7.500 | 7.630 | 61,883 | +0.03(+0.39%) |
May 02, 2016 | 7.600 | 7.610 | 7.500 | 7.600 | 37,177 | -0.03(-0.39%) |
Apr 29, 2016 | 7.730 | 7.780 | 7.590 | 7.630 | 54,290 | -0.01(-0.13%) |
Apr 28, 2016 | 8.200 | 8.320 | 7.620 | 7.640 | 98,024 | -0.56(-6.83%) |
Apr 27, 2016 | 7.970 | 8.250 | 7.970 | 8.200 | 49,850 | +0.21(+2.63%) |
Apr 26, 2016 | 7.950 | 8.030 | 7.820 | 7.990 | 40,309 | +0.05(+0.63%) |
Apr 25, 2016 | 8.120 | 8.150 | 7.910 | 7.940 | 52,182 | -0.17(-2.10%) |
Apr 22, 2016 | 8.020 | 8.140 | 8.020 | 8.110 | 38,508 | +0.08(+1.00%) |
Apr 21, 2016 | 8.060 | 8.140 | 8.000 | 8.030 | 33,859 | +0.00(+0.00%) |
Apr 20, 2016 | 8.060 | 8.120 | 8.000 | 8.030 | 61,636 | +0.05(+0.63%) |
Apr 19, 2016 | 8.130 | 8.150 | 7.980 | 7.980 | 29,014 | -0.11(-1.36%) |
Apr 18, 2016 | 8.050 | 8.090 | 7.790 | 8.090 | 44,159 | +0.05(+0.62%) |
Apr 15, 2016 | 7.930 | 8.170 | 7.890 | 8.040 | 25,209 | +0.04(+0.50%) |
Apr 14, 2016 | 8.170 | 8.170 | 7.950 | 8.000 | 33,097 | -0.07(-0.87%) |
Apr 13, 2016 | 7.960 | 8.200 | 7.960 | 8.070 | 60,529 | +0.15(+1.89%) |
Apr 12, 2016 | 7.840 | 7.940 | 7.650 | 7.920 | 38,439 | +0.06(+0.76%) |
Apr 11, 2016 | 7.810 | 8.015 | 7.670 | 7.860 | 42,595 | +0.10(+1.29%) |
Apr 08, 2016 | 7.793 | 7.950 | 7.710 | 7.760 | 47,421 | -0.01(-0.13%) |
Apr 07, 2016 | 7.940 | 8.060 | 7.750 | 7.770 | 44,221 | -0.21(-2.63%) |
Apr 06, 2016 | 7.810 | 8.030 | 7.800 | 7.980 | 38,851 | +0.18(+2.31%) |
Apr 05, 2016 | 7.690 | 7.900 | 7.650 | 7.800 | 57,813 | +0.08(+1.04%) |
Apr 04, 2016 | 8.080 | 8.150 | 7.710 | 7.720 | 52,485 | -0.32(-3.98%) |
Apr 01, 2016 | 8.190 | 8.200 | 8.030 | 8.040 | 21,989 | -0.08(-0.99%) |
Mar 31, 2016 | 7.880 | 8.191 | 7.880 | 8.120 | 79,240 | +0.31(+3.97%) |
Mar 30, 2016 | 8.010 | 8.010 | 7.740 | 7.810 | 90,798 | -0.11(-1.39%) |
Mar 29, 2016 | 7.690 | 8.030 | 7.690 | 7.920 | 72,749 | +0.23(+2.99%) |
Mar 28, 2016 | 7.790 | 7.800 | 7.430 | 7.690 | 56,346 | -0.10(-1.28%) |
Mar 24, 2016 | 7.620 | 7.790 | 7.790 | 7.790 | 43,400 | +0.09(+1.17%) |
Mar 23, 2016 | 7.870 | 7.900 | 7.550 | 7.700 | 41,899 | -0.20(-2.53%) |
Mar 22, 2016 | 7.850 | 8.030 | 7.830 | 7.900 | 35,557 | +0.01(+0.13%) |
Mar 21, 2016 | 8.050 | 8.176 | 7.830 | 7.890 | 45,204 | -0.23(-2.83%) |
Mar 18, 2016 | 8.110 | 8.230 | 7.900 | 8.120 | 72,890 | +0.04(+0.50%) |
Mar 17, 2016 | 7.960 | 8.150 | 7.960 | 8.080 | 15,439 | +0.13(+1.64%) |
Mar 16, 2016 | 7.960 | 8.098 | 7.790 | 7.950 | 54,178 | -0.03(-0.38%) |
Mar 15, 2016 | 8.160 | 8.170 | 7.970 | 7.980 | 31,439 | -0.18(-2.21%) |
Mar 14, 2016 | 8.220 | 8.400 | 8.130 | 8.160 | 21,906 | -0.07(-0.85%) |
Mar 11, 2016 | 8.280 | 8.280 | 8.040 | 8.230 | 21,762 | +0.08(+0.98%) |
Mar 10, 2016 | 8.540 | 8.540 | 8.085 | 8.150 | 26,979 | -0.31(-3.66%) |
Mar 09, 2016 | 8.370 | 8.640 | 8.310 | 8.460 | 40,165 | +0.10(+1.20%) |
Mar 08, 2016 | 8.500 | 8.510 | 8.120 | 8.360 | 48,542 | -0.19(-2.22%) |
Mar 07, 2016 | 8.410 | 8.640 | 8.410 | 8.550 | 64,813 | +0.13(+1.54%) |
Mar 04, 2016 | 8.330 | 8.530 | 8.290 | 8.420 | 50,003 | +0.07(+0.90%) |
Mar 03, 2016 | 8.110 | 8.480 | 8.060 | 8.345 | 123,216 | +0.26(+3.15%) |
Mar 02, 2016 | 7.930 | 8.130 | 7.830 | 8.090 | 70,122 | +0.14(+1.76%) |