Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.730 | 8.900 | 8.710 | 8.770 | 5,150,843 | +0.03(+0.34%) |
Mar 30, 2017 | 8.580 | 8.760 | 8.520 | 8.740 | 6,184,733 | +0.17(+1.98%) |
Mar 29, 2017 | 8.490 | 8.610 | 8.480 | 8.570 | 4,270,387 | +0.08(+0.94%) |
Mar 28, 2017 | 8.300 | 8.500 | 8.300 | 8.490 | 4,258,217 | +0.13(+1.56%) |
Mar 27, 2017 | 8.370 | 8.479 | 8.300 | 8.360 | 5,853,746 | -0.11(-1.30%) |
Mar 24, 2017 | 8.500 | 8.550 | 8.410 | 8.470 | 5,546,316 | -0.05(-0.59%) |
Mar 23, 2017 | 8.540 | 8.675 | 8.480 | 8.520 | 4,345,509 | +0.01(+0.12%) |
Mar 22, 2017 | 8.530 | 8.560 | 8.420 | 8.510 | 4,850,330 | -0.13(-1.50%) |
Mar 21, 2017 | 8.850 | 8.890 | 8.600 | 8.640 | 7,239,526 | -0.19(-2.15%) |
Mar 20, 2017 | 8.980 | 9.000 | 8.760 | 8.830 | 5,438,544 | -0.17(-1.89%) |
Mar 17, 2017 | 8.840 | 9.010 | 8.750 | 9.000 | 12,925,546 | +0.24(+2.74%) |
Mar 16, 2017 | 8.800 | 8.880 | 8.660 | 8.760 | 6,288,807 | -0.02(-0.23%) |
Mar 15, 2017 | 8.460 | 8.810 | 8.460 | 8.780 | 5,984,031 | +0.11(+1.27%) |
Mar 14, 2017 | 8.560 | 8.700 | 8.440 | 8.670 | 5,162,339 | +0.10(+1.17%) |
Mar 13, 2017 | 8.650 | 8.755 | 8.500 | 8.570 | 6,841,393 | -0.11(-1.27%) |
Mar 10, 2017 | 8.530 | 9.110 | 8.530 | 8.680 | 16,698,721 | +0.19(+2.24%) |
Mar 09, 2017 | 8.380 | 9.170 | 8.350 | 8.490 | 17,048,624 | -0.47(-5.25%) |
Mar 08, 2017 | 8.770 | 9.060 | 8.760 | 8.960 | 7,029,754 | +0.18(+2.05%) |
Mar 07, 2017 | 8.830 | 8.870 | 8.740 | 8.780 | 4,620,945 | -0.09(-1.01%) |
Mar 06, 2017 | 8.940 | 8.965 | 8.750 | 8.870 | 6,171,426 | -0.12(-1.33%) |
Mar 03, 2017 | 9.270 | 9.370 | 8.910 | 8.990 | 5,297,171 | -0.26(-2.81%) |
Mar 02, 2017 | 9.120 | 9.290 | 9.100 | 9.250 | 5,336,748 | +0.08(+0.87%) |
Mar 01, 2017 | 9.120 | 9.350 | 9.020 | 9.170 | 9,123,508 | +0.18(+2.00%) |
Feb 28, 2017 | 9.270 | 9.270 | 8.820 | 8.990 | 9,641,394 | -0.32(-3.44%) |
Feb 27, 2017 | 9.260 | 9.340 | 9.200 | 9.310 | 4,254,270 | +0.03(+0.32%) |
Feb 24, 2017 | 9.110 | 9.350 | 9.020 | 9.280 | 5,471,002 | +0.20(+2.20%) |
Feb 23, 2017 | 9.550 | 9.555 | 9.065 | 9.080 | 6,701,654 | -0.40(-4.22%) |
Feb 22, 2017 | 9.340 | 9.610 | 9.300 | 9.480 | 8,006,227 | +0.14(+1.50%) |
Feb 21, 2017 | 9.350 | 9.390 | 9.280 | 9.340 | 4,413,918 | +0.03(+0.32%) |
Feb 17, 2017 | 9.310 | 9.310 | 9.310 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 9.470 | 9.530 | 9.220 | 9.270 | 4,665,873 | -0.19(-2.01%) |
Feb 15, 2017 | 9.460 | 9.470 | 9.350 | 9.460 | 4,871,621 | +0.00(+0.00%) |
Feb 14, 2017 | 9.200 | 9.555 | 9.200 | 9.460 | 7,669,546 | +0.26(+2.83%) |
Feb 13, 2017 | 9.200 | 9.310 | 9.160 | 9.200 | 4,538,460 | +0.05(+0.55%) |
Feb 10, 2017 | 9.020 | 9.180 | 9.000 | 9.150 | 3,569,677 | +0.12(+1.33%) |
Feb 09, 2017 | 8.900 | 9.200 | 8.870 | 9.030 | 5,925,059 | +0.11(+1.23%) |
Feb 08, 2017 | 8.860 | 9.060 | 8.860 | 8.920 | 7,336,766 | +0.00(+0.00%) |
Feb 07, 2017 | 8.950 | 9.005 | 8.870 | 8.920 | 4,357,003 | -0.03(-0.34%) |
Feb 06, 2017 | 9.000 | 9.080 | 8.920 | 8.950 | 4,076,797 | -0.08(-0.89%) |
Feb 03, 2017 | 9.050 | 9.150 | 9.000 | 9.030 | 4,388,161 | +0.01(+0.11%) |
Feb 02, 2017 | 9.020 | 9.120 | 8.930 | 9.020 | 4,563,958 | -0.01(-0.11%) |
Feb 01, 2017 | 9.260 | 9.280 | 8.980 | 9.030 | 5,346,186 | -0.17(-1.85%) |
Jan 31, 2017 | 9.210 | 9.220 | 8.920 | 9.200 | 5,257,289 | -0.01(-0.11%) |
Jan 30, 2017 | 9.110 | 9.230 | 9.040 | 9.210 | 4,612,545 | +0.05(+0.55%) |
Jan 27, 2017 | 9.340 | 9.345 | 9.100 | 9.160 | 2,996,440 | -0.14(-1.51%) |
Jan 26, 2017 | 9.380 | 9.460 | 9.265 | 9.300 | 4,748,874 | -0.11(-1.17%) |
Jan 25, 2017 | 9.310 | 9.480 | 9.300 | 9.410 | 6,100,357 | +0.14(+1.51%) |
Jan 24, 2017 | 9.090 | 9.290 | 9.030 | 9.270 | 5,411,279 | +0.21(+2.32%) |
Jan 23, 2017 | 9.130 | 9.150 | 8.970 | 9.060 | 4,166,132 | -0.10(-1.09%) |
Jan 20, 2017 | 9.080 | 9.190 | 9.034 | 9.160 | 4,384,690 | +0.11(+1.22%) |
Jan 19, 2017 | 9.260 | 9.300 | 9.000 | 9.050 | 3,920,284 | -0.24(-2.58%) |
Jan 18, 2017 | 9.330 | 9.400 | 9.220 | 9.290 | 5,533,267 | -0.04(-0.43%) |
Jan 17, 2017 | 9.180 | 9.420 | 9.150 | 9.330 | 8,077,179 | +0.16(+1.74%) |
Jan 13, 2017 | 9.170 | 9.170 | 9.170 | 0 | -0.08(-0.86%) | |
Jan 12, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 4,053,037 | +0.00(+0.00%) |
Jan 11, 2017 | 9.320 | 9.330 | 9.080 | 9.250 | 4,917,808 | -0.09(-0.96%) |
Jan 10, 2017 | 9.130 | 9.380 | 9.130 | 9.340 | 5,076,057 | +0.20(+2.19%) |
Jan 09, 2017 | 9.110 | 9.200 | 9.060 | 9.140 | 4,436,859 | -0.01(-0.11%) |
Jan 06, 2017 | 9.040 | 9.195 | 8.985 | 9.150 | 6,335,210 | +0.12(+1.33%) |
Jan 05, 2017 | 9.090 | 9.170 | 8.920 | 9.030 | 7,404,137 | -0.12(-1.31%) |
Jan 04, 2017 | 8.860 | 9.280 | 8.860 | 9.150 | 6,779,602 | +0.26(+2.92%) |
Jan 03, 2017 | 9.090 | 9.180 | 8.820 | 8.890 | 9,881,906 | -0.16(-1.77%) |
Dec 30, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.13(-1.42%) | |
Dec 29, 2016 | 9.130 | 9.240 | 9.010 | 9.180 | 8,170,717 | +0.08(+0.88%) |
Dec 28, 2016 | 9.310 | 9.390 | 9.090 | 9.100 | 3,106,980 | -0.16(-1.73%) |
Dec 27, 2016 | 9.230 | 9.410 | 9.180 | 9.260 | 4,965,060 | +0.04(+0.43%) |
Dec 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.04(-0.43%) | |
Dec 22, 2016 | 9.700 | 9.740 | 9.170 | 9.260 | 9,662,487 | -0.44(-4.54%) |
Dec 21, 2016 | 9.840 | 9.875 | 9.690 | 9.700 | 4,520,837 | -0.14(-1.42%) |
Dec 20, 2016 | 9.880 | 10.05 | 9.800 | 9.840 | 6,095,924 | +0.07(+0.72%) |
Dec 19, 2016 | 9.850 | 9.929 | 9.695 | 9.770 | 4,755,517 | -0.20(-2.01%) |
Dec 16, 2016 | 9.870 | 10.05 | 9.850 | 9.970 | 22,393,000 | +0.10(+1.01%) |
Dec 15, 2016 | 9.930 | 10.04 | 9.860 | 9.870 | 7,944,660 | -0.06(-0.60%) |
Dec 14, 2016 | 9.900 | 10.04 | 9.840 | 9.930 | 8,411,952 | +0.04(+0.40%) |
Dec 13, 2016 | 9.930 | 9.980 | 9.815 | 9.890 | 6,611,375 | +0.01(+0.10%) |
Dec 12, 2016 | 10.01 | 10.10 | 9.820 | 9.880 | 9,018,597 | -0.13(-1.30%) |
Dec 09, 2016 | 9.990 | 10.05 | 9.840 | 10.01 | 6,888,688 | +0.01(+0.10%) |
Dec 08, 2016 | 9.970 | 10.11 | 9.900 | 10.00 | 7,894,082 | +0.05(+0.50%) |
Dec 07, 2016 | 9.880 | 10.04 | 9.800 | 9.950 | 10,773,691 | +0.06(+0.61%) |
Dec 06, 2016 | 9.770 | 9.920 | 9.720 | 9.890 | 5,619,861 | +0.14(+1.44%) |
Dec 05, 2016 | 9.720 | 9.885 | 9.700 | 9.750 | 5,459,210 | +0.11(+1.14%) |
Dec 02, 2016 | 9.630 | 9.830 | 9.630 | 9.640 | 5,542,243 | -0.03(-0.31%) |
Dec 01, 2016 | 9.650 | 9.825 | 9.620 | 9.670 | 5,546,458 | +0.00(+0.00%) |
Nov 30, 2016 | 9.830 | 9.900 | 9.630 | 9.670 | 8,889,228 | -0.14(-1.43%) |
Nov 29, 2016 | 9.760 | 9.980 | 9.720 | 9.810 | 8,753,223 | +0.11(+1.13%) |
Nov 28, 2016 | 9.940 | 9.940 | 9.605 | 9.700 | 9,318,425 | -0.15(-1.52%) |
Nov 25, 2016 | 9.940 | 9.965 | 9.830 | 9.850 | 2,935,576 | -0.09(-0.91%) |
Nov 23, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.11(+1.12%) | |
Nov 22, 2016 | 9.870 | 10.04 | 9.750 | 9.830 | 10,628,266 | +0.03(+0.31%) |
Nov 21, 2016 | 9.590 | 9.870 | 9.590 | 9.800 | 9,216,552 | +0.20(+2.08%) |
Nov 18, 2016 | 9.330 | 9.790 | 9.250 | 9.600 | 13,897,760 | +0.27(+2.89%) |
Nov 17, 2016 | 8.830 | 9.330 | 8.760 | 9.330 | 13,909,604 | +0.35(+3.90%) |
Nov 16, 2016 | 8.820 | 9.140 | 8.770 | 8.980 | 9,811,933 | +0.13(+1.47%) |
Nov 15, 2016 | 8.900 | 8.900 | 8.670 | 8.850 | 7,977,945 | -0.04(-0.45%) |
Nov 14, 2016 | 8.700 | 8.980 | 8.670 | 8.890 | 11,388,466 | +0.22(+2.54%) |
Nov 11, 2016 | 8.490 | 8.690 | 8.450 | 8.670 | 9,876,416 | +0.09(+1.05%) |
Nov 10, 2016 | 8.140 | 8.740 | 8.120 | 8.580 | 18,253,736 | +0.50(+6.19%) |
Nov 09, 2016 | 7.520 | 8.120 | 7.411 | 8.080 | 14,123,909 | +0.42(+5.48%) |
Nov 08, 2016 | 7.700 | 7.700 | 7.513 | 7.660 | 6,920,022 | -0.04(-0.52%) |
Nov 07, 2016 | 7.490 | 7.700 | 7.470 | 7.700 | 7,506,611 | +0.34(+4.62%) |
Nov 04, 2016 | 7.330 | 7.430 | 7.290 | 7.360 | 6,501,932 | +0.03(+0.41%) |
Nov 03, 2016 | 7.370 | 7.400 | 7.280 | 7.330 | 5,215,567 | -0.03(-0.41%) |
Nov 02, 2016 | 7.260 | 7.470 | 7.250 | 7.360 | 7,701,305 | +0.06(+0.82%) |
Nov 01, 2016 | 7.380 | 7.540 | 7.240 | 7.300 | 6,116,774 | -0.10(-1.35%) |
Oct 31, 2016 | 7.350 | 7.400 | 7.270 | 7.400 | 6,510,334 | +0.05(+0.68%) |
Oct 28, 2016 | 7.320 | 7.470 | 7.300 | 7.350 | 6,321,835 | +0.07(+0.96%) |
Oct 27, 2016 | 7.500 | 7.530 | 7.240 | 7.280 | 5,147,714 | -0.21(-2.80%) |
Oct 26, 2016 | 7.530 | 7.600 | 7.460 | 7.490 | 5,047,378 | -0.04(-0.53%) |
Oct 25, 2016 | 7.540 | 7.590 | 7.390 | 7.530 | 10,467,164 | -0.01(-0.13%) |
Oct 24, 2016 | 7.610 | 7.630 | 7.480 | 7.540 | 4,258,836 | +0.00(+0.00%) |
Oct 21, 2016 | 7.510 | 7.600 | 7.440 | 7.540 | 12,016,049 | -0.01(-0.13%) |
Oct 20, 2016 | 7.550 | 7.670 | 7.470 | 7.550 | 15,169,918 | -0.04(-0.53%) |
Oct 19, 2016 | 7.510 | 7.620 | 7.490 | 7.590 | 10,394,562 | +0.09(+1.20%) |
Oct 18, 2016 | 7.560 | 7.560 | 7.440 | 7.500 | 4,776,580 | +0.09(+1.21%) |
Oct 17, 2016 | 7.560 | 7.640 | 7.380 | 7.410 | 8,753,415 | -0.15(-1.98%) |
Oct 14, 2016 | 7.690 | 7.740 | 7.540 | 7.560 | 6,804,591 | -0.09(-1.18%) |
Oct 13, 2016 | 7.790 | 7.800 | 7.590 | 7.650 | 7,105,392 | -0.15(-1.92%) |
Oct 12, 2016 | 7.770 | 7.900 | 7.750 | 7.800 | 6,740,523 | +0.04(+0.52%) |
Oct 11, 2016 | 8.040 | 8.080 | 7.670 | 7.760 | 13,211,277 | -0.29(-3.60%) |
Oct 10, 2016 | 8.110 | 8.150 | 7.990 | 8.050 | 9,933,366 | +0.02(+0.25%) |
Oct 07, 2016 | 8.050 | 8.110 | 8.000 | 8.030 | 12,212,306 | -0.01(-0.12%) |
Oct 06, 2016 | 8.270 | 8.270 | 8.020 | 8.040 | 13,970,872 | -0.20(-2.43%) |
Oct 05, 2016 | 8.240 | 8.295 | 8.160 | 8.240 | 20,263,184 | +0.03(+0.37%) |
Oct 04, 2016 | 8.480 | 8.480 | 8.190 | 8.210 | 9,938,129 | -0.24(-2.84%) |
Oct 03, 2016 | 8.540 | 8.630 | 8.420 | 8.450 | 4,331,291 | -0.10(-1.17%) |
Sep 30, 2016 | 8.400 | 8.550 | 8.370 | 8.550 | 7,329,443 | +0.21(+2.52%) |
Sep 29, 2016 | 8.370 | 8.500 | 8.320 | 8.340 | 3,919,782 | -0.03(-0.36%) |
Sep 28, 2016 | 8.360 | 8.440 | 8.280 | 8.370 | 4,074,669 | +0.01(+0.12%) |
Sep 27, 2016 | 8.270 | 8.400 | 8.270 | 8.360 | 4,425,079 | +0.05(+0.60%) |
Sep 26, 2016 | 8.520 | 8.520 | 8.300 | 8.310 | 5,831,299 | -0.23(-2.69%) |
Sep 23, 2016 | 8.540 | 8.630 | 8.520 | 8.540 | 4,479,274 | -0.01(-0.12%) |
Sep 22, 2016 | 8.510 | 8.580 | 8.470 | 8.550 | 4,188,896 | +0.09(+1.06%) |
Sep 21, 2016 | 8.360 | 8.480 | 8.310 | 8.460 | 5,227,894 | +0.00(+0.00%) |
Sep 20, 2016 | 8.620 | 8.620 | 8.450 | 8.460 | 5,172,894 | -0.09(-1.05%) |
Sep 19, 2016 | 8.680 | 8.680 | 8.510 | 8.550 | 3,919,309 | -0.09(-1.04%) |
Sep 16, 2016 | 8.550 | 8.650 | 8.520 | 8.640 | 7,058,910 | +0.05(+0.58%) |
Sep 15, 2016 | 8.480 | 8.700 | 8.430 | 8.590 | 5,231,765 | +0.11(+1.30%) |
Sep 14, 2016 | 8.520 | 8.636 | 8.420 | 8.480 | 5,610,767 | -0.01(-0.12%) |
Sep 13, 2016 | 8.620 | 8.660 | 8.430 | 8.490 | 7,213,042 | -0.22(-2.53%) |
Sep 12, 2016 | 8.470 | 8.770 | 8.460 | 8.710 | 6,289,182 | +0.19(+2.23%) |
Sep 09, 2016 | 8.680 | 8.740 | 8.500 | 8.520 | 5,373,412 | -0.21(-2.41%) |
Sep 08, 2016 | 8.760 | 8.830 | 8.720 | 8.730 | 4,934,246 | -0.06(-0.68%) |
Sep 07, 2016 | 8.580 | 8.790 | 8.550 | 8.790 | 5,372,967 | +0.22(+2.57%) |
Sep 06, 2016 | 8.550 | 8.590 | 8.460 | 8.570 | 3,876,577 | +0.01(+0.12%) |
Sep 02, 2016 | 8.590 | 8.560 | 8.560 | 8.560 | 3,799,900 | +0.05(+0.59%) |
Sep 01, 2016 | 8.590 | 8.635 | 8.430 | 8.510 | 4,773,661 | -0.05(-0.58%) |
Aug 31, 2016 | 8.640 | 8.700 | 8.470 | 8.560 | 6,997,130 | -0.06(-0.70%) |
Aug 30, 2016 | 8.670 | 8.710 | 8.575 | 8.620 | 4,581,201 | -0.06(-0.69%) |
Aug 29, 2016 | 8.530 | 8.675 | 8.500 | 8.680 | 4,728,704 | +0.19(+2.24%) |
Aug 26, 2016 | 8.600 | 8.645 | 8.450 | 8.490 | 4,425,160 | -0.07(-0.82%) |
Aug 25, 2016 | 8.440 | 8.610 | 8.420 | 8.560 | 4,486,135 | +0.06(+0.71%) |
Aug 24, 2016 | 8.670 | 8.680 | 8.480 | 8.500 | 4,120,860 | -0.18(-2.07%) |
Aug 23, 2016 | 8.540 | 8.710 | 8.500 | 8.680 | 5,651,072 | +0.22(+2.60%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.385 | 8.460 | 5,910,314 | +0.04(+0.48%) |
Aug 19, 2016 | 8.410 | 8.460 | 8.350 | 8.420 | 5,885,890 | -0.06(-0.71%) |
Aug 18, 2016 | 8.610 | 8.670 | 8.270 | 8.480 | 14,816,061 | -0.19(-2.19%) |
Aug 17, 2016 | 9.150 | 9.220 | 8.514 | 8.670 | 26,711,276 | -0.66(-7.07%) |
Aug 16, 2016 | 9.250 | 9.360 | 9.210 | 9.330 | 6,639,434 | +0.06(+0.65%) |
Aug 15, 2016 | 9.250 | 9.350 | 9.230 | 9.270 | 5,751,548 | +0.08(+0.87%) |
Aug 12, 2016 | 9.290 | 9.330 | 9.100 | 9.190 | 4,520,955 | -0.10(-1.08%) |
Aug 11, 2016 | 9.190 | 9.340 | 9.180 | 9.290 | 3,912,573 | +0.19(+2.09%) |
Aug 10, 2016 | 9.100 | 9.200 | 9.060 | 9.100 | 3,243,825 | +0.00(+0.00%) |
Aug 09, 2016 | 9.190 | 9.200 | 9.080 | 9.100 | 4,676,099 | -0.09(-0.98%) |
Aug 08, 2016 | 9.190 | 9.290 | 9.140 | 9.190 | 3,169,187 | +0.01(+0.11%) |
Aug 05, 2016 | 9.110 | 9.230 | 9.100 | 9.180 | 4,770,970 | +0.13(+1.44%) |
Aug 04, 2016 | 8.990 | 9.160 | 8.980 | 9.050 | 5,995,772 | +0.06(+0.67%) |
Aug 03, 2016 | 8.720 | 9.000 | 8.590 | 8.990 | 5,654,994 | +0.23(+2.63%) |
Aug 02, 2016 | 9.320 | 9.320 | 8.710 | 8.760 | 7,698,424 | -0.60(-6.41%) |
Aug 01, 2016 | 9.310 | 9.380 | 9.230 | 9.360 | 4,384,704 | +0.07(+0.75%) |
Jul 29, 2016 | 9.240 | 9.320 | 9.190 | 9.290 | 4,700,597 | +0.06(+0.65%) |
Jul 28, 2016 | 9.230 | 9.260 | 9.165 | 9.230 | 4,837,486 | -0.02(-0.22%) |
Jul 27, 2016 | 9.250 | 9.320 | 9.140 | 9.250 | 3,692,132 | +0.05(+0.54%) |
Jul 26, 2016 | 9.130 | 9.290 | 9.070 | 9.200 | 3,252,069 | +0.09(+0.99%) |
Jul 25, 2016 | 9.040 | 9.130 | 9.010 | 9.110 | 2,471,721 | +0.04(+0.44%) |
Jul 22, 2016 | 9.000 | 9.090 | 8.950 | 9.070 | 2,855,605 | +0.07(+0.78%) |
Jul 21, 2016 | 9.070 | 9.200 | 9.000 | 9.000 | 3,328,681 | -0.07(-0.77%) |
Jul 20, 2016 | 9.040 | 9.170 | 9.020 | 9.070 | 5,917,109 | +0.03(+0.33%) |
Jul 19, 2016 | 9.020 | 9.090 | 8.940 | 9.040 | 3,842,814 | -0.03(-0.33%) |
Jul 18, 2016 | 9.020 | 9.125 | 8.985 | 9.070 | 4,914,453 | +0.07(+0.78%) |
Jul 15, 2016 | 9.170 | 9.170 | 9.000 | 9.000 | 5,254,461 | -0.12(-1.32%) |
Jul 14, 2016 | 9.170 | 9.280 | 9.070 | 9.120 | 4,914,870 | +0.06(+0.66%) |
Jul 13, 2016 | 9.110 | 9.160 | 9.010 | 9.060 | 6,052,750 | -0.09(-0.98%) |
Jul 12, 2016 | 9.020 | 9.240 | 9.000 | 9.150 | 9,076,102 | +0.23(+2.58%) |
Jul 11, 2016 | 8.860 | 9.080 | 8.840 | 8.920 | 6,480,415 | +0.07(+0.79%) |
Jul 08, 2016 | 8.650 | 8.880 | 8.570 | 8.850 | 6,386,209 | +0.28(+3.27%) |
Jul 07, 2016 | 8.590 | 8.800 | 8.500 | 8.570 | 6,813,017 | +0.02(+0.23%) |
Jul 05, 2016 | 8.830 | 8.880 | 8.460 | 8.550 | 6,886,772 | -0.29(-3.28%) |
Jul 01, 2016 | 8.640 | 8.840 | 8.840 | 8.840 | 6,052,000 | +0.22(+2.55%) |
Jun 30, 2016 | 8.600 | 8.620 | 8.430 | 8.620 | 7,344,192 | +0.05(+0.58%) |
Jun 29, 2016 | 8.540 | 8.640 | 8.470 | 8.570 | 6,431,754 | +0.12(+1.42%) |
Jun 28, 2016 | 8.150 | 8.470 | 8.150 | 8.450 | 11,560,696 | +0.38(+4.71%) |
Jun 27, 2016 | 8.610 | 8.630 | 8.060 | 8.070 | 13,014,919 | -0.64(-7.35%) |
Jun 24, 2016 | 8.610 | 8.780 | 8.570 | 8.710 | 16,252,725 | -0.24(-2.68%) |
Jun 23, 2016 | 8.780 | 8.950 | 8.750 | 8.950 | 4,748,664 | +0.26(+2.99%) |
Jun 22, 2016 | 8.730 | 8.850 | 8.680 | 8.690 | 7,261,377 | -0.17(-1.92%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.760 | 8.860 | 6,804,078 | -0.10(-1.12%) |
Jun 20, 2016 | 8.860 | 9.045 | 8.840 | 8.960 | 8,894,607 | +0.19(+2.17%) |
Jun 17, 2016 | 8.630 | 8.900 | 8.610 | 8.770 | 10,944,880 | +0.07(+0.80%) |
Jun 16, 2016 | 8.660 | 8.745 | 8.570 | 8.700 | 7,874,603 | -0.01(-0.11%) |
Jun 15, 2016 | 8.580 | 8.830 | 8.550 | 8.710 | 7,518,697 | +0.16(+1.87%) |
Jun 14, 2016 | 8.590 | 8.660 | 8.430 | 8.550 | 9,672,987 | -0.08(-0.93%) |
Jun 13, 2016 | 8.710 | 8.770 | 8.630 | 8.630 | 7,316,013 | -0.08(-0.92%) |
Jun 10, 2016 | 8.660 | 8.780 | 8.510 | 8.710 | 6,062,640 | -0.04(-0.46%) |
Jun 09, 2016 | 8.880 | 8.900 | 8.675 | 8.750 | 5,806,463 | -0.15(-1.69%) |
Jun 08, 2016 | 8.880 | 8.970 | 8.860 | 8.900 | 4,434,124 | +0.03(+0.34%) |
Jun 07, 2016 | 8.970 | 8.980 | 8.870 | 8.870 | 5,102,069 | -0.10(-1.11%) |
Jun 06, 2016 | 8.860 | 9.000 | 8.850 | 8.970 | 9,959,240 | +0.12(+1.36%) |
Jun 03, 2016 | 8.800 | 8.900 | 8.710 | 8.850 | 10,096,056 | +0.02(+0.23%) |
Jun 02, 2016 | 8.760 | 8.845 | 8.735 | 8.830 | 6,624,559 | +0.07(+0.80%) |
Jun 01, 2016 | 8.800 | 8.800 | 8.670 | 8.760 | 8,056,069 | -0.04(-0.45%) |
May 31, 2016 | 8.730 | 8.870 | 8.710 | 8.800 | 10,750,762 | +0.09(+1.03%) |
May 27, 2016 | 8.640 | 8.710 | 8.710 | 8.710 | 7,120,500 | +0.12(+1.40%) |
May 26, 2016 | 8.540 | 8.670 | 8.530 | 8.590 | 9,876,485 | +0.03(+0.35%) |
May 25, 2016 | 8.540 | 8.565 | 8.430 | 8.560 | 6,177,745 | +0.08(+0.94%) |
May 24, 2016 | 8.280 | 8.550 | 8.170 | 8.480 | 12,419,706 | +0.20(+2.42%) |
May 23, 2016 | 8.390 | 8.420 | 8.275 | 8.280 | 10,445,796 | +0.18(+2.22%) |
May 20, 2016 | 8.140 | 8.190 | 8.030 | 8.100 | 7,470,578 | +0.08(+1.00%) |
May 19, 2016 | 8.220 | 8.290 | 8.000 | 8.020 | 10,186,453 | -0.22(-2.67%) |
May 18, 2016 | 8.230 | 8.480 | 8.150 | 8.240 | 14,486,822 | -0.04(-0.48%) |
May 17, 2016 | 8.340 | 8.390 | 8.220 | 8.280 | 13,949,357 | -0.06(-0.72%) |
May 16, 2016 | 8.290 | 8.390 | 8.180 | 8.340 | 9,654,041 | +0.05(+0.60%) |
May 13, 2016 | 8.250 | 8.430 | 8.210 | 8.290 | 13,048,406 | +0.07(+0.85%) |
May 12, 2016 | 8.510 | 8.550 | 8.210 | 8.220 | 25,770,680 | -0.24(-2.84%) |
May 11, 2016 | 8.740 | 8.800 | 8.300 | 8.460 | 72,155,264 | -1.90(-18.34%) |
May 10, 2016 | 10.36 | 10.42 | 10.17 | 10.36 | 7,835,650 | +0.06(+0.58%) |
May 09, 2016 | 10.83 | 10.83 | 10.21 | 10.30 | 6,830,467 | +0.04(+0.39%) |
May 06, 2016 | 10.15 | 10.29 | 9.905 | 10.26 | 10,380,925 | +0.10(+0.98%) |
May 05, 2016 | 10.36 | 10.40 | 10.12 | 10.16 | 4,883,361 | -0.20(-1.93%) |
May 04, 2016 | 10.26 | 10.40 | 10.19 | 10.36 | 5,545,088 | +0.05(+0.48%) |
May 03, 2016 | 10.27 | 10.34 | 10.06 | 10.31 | 6,187,545 | -0.07(-0.67%) |
May 02, 2016 | 10.26 | 10.42 | 10.12 | 10.38 | 7,900,351 | +0.18(+1.76%) |
Apr 29, 2016 | 10.38 | 10.40 | 10.10 | 10.20 | 5,940,789 | -0.18(-1.73%) |
Apr 28, 2016 | 10.63 | 10.68 | 10.38 | 10.38 | 4,708,242 | -0.29(-2.72%) |
Apr 27, 2016 | 10.62 | 10.69 | 10.39 | 10.67 | 6,402,260 | +0.03(+0.28%) |
Apr 26, 2016 | 10.50 | 10.74 | 10.45 | 10.64 | 9,306,787 | +0.19(+1.82%) |
Apr 25, 2016 | 10.45 | 10.49 | 10.26 | 10.45 | 7,808,537 | -0.05(-0.48%) |
Apr 22, 2016 | 10.60 | 10.70 | 10.47 | 10.50 | 8,110,226 | -0.06(-0.57%) |
Apr 21, 2016 | 11.04 | 11.04 | 10.53 | 10.56 | 13,693,820 | -0.33(-3.03%) |
Apr 20, 2016 | 10.92 | 11.02 | 10.60 | 10.89 | 10,814,146 | -0.14(-1.27%) |
Apr 19, 2016 | 11.14 | 11.37 | 10.89 | 11.03 | 13,102,236 | -0.09(-0.81%) |
Apr 18, 2016 | 11.13 | 11.20 | 11.02 | 11.12 | 7,406,688 | -0.03(-0.27%) |
Apr 15, 2016 | 11.12 | 11.18 | 11.01 | 11.15 | 6,101,890 | +0.03(+0.27%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 11.12 | 7,381,987 | -0.13(-1.16%) |
Apr 13, 2016 | 11.22 | 11.31 | 11.14 | 11.25 | 6,872,346 | +0.04(+0.36%) |
Apr 12, 2016 | 11.10 | 11.24 | 10.98 | 11.21 | 7,673,267 | +0.18(+1.63%) |
Apr 11, 2016 | 11.10 | 11.31 | 11.02 | 11.03 | 7,416,993 | +0.01(+0.09%) |
Apr 08, 2016 | 11.01 | 11.10 | 10.80 | 11.02 | 7,604,007 | +0.09(+0.82%) |
Apr 07, 2016 | 10.99 | 11.21 | 10.84 | 10.93 | 9,577,115 | -0.11(-1.00%) |
Apr 06, 2016 | 10.85 | 11.20 | 10.83 | 11.04 | 11,939,393 | +0.16(+1.47%) |
Apr 05, 2016 | 10.93 | 11.34 | 10.84 | 10.88 | 19,360,850 | -0.16(-1.45%) |
Apr 04, 2016 | 11.09 | 11.28 | 11.00 | 11.04 | 9,042,067 | -0.14(-1.25%) |