Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.634 | 8.681 | 8.531 | 8.563 | 95,294 | +0.00(+0.00%) |
Mar 30, 2017 | 8.579 | 8.839 | 8.547 | 8.563 | 132,473 | +0.00(+0.00%) |
Mar 29, 2017 | 8.523 | 8.693 | 8.484 | 8.563 | 68,387 | +0.11(+1.26%) |
Mar 28, 2017 | 8.480 | 8.519 | 8.347 | 8.456 | 38,315 | -0.02(-0.28%) |
Mar 27, 2017 | 8.503 | 8.503 | 8.394 | 8.480 | 44,859 | +0.01(+0.09%) |
Mar 24, 2017 | 8.534 | 8.534 | 8.441 | 8.472 | 15,772 | +0.01(+0.09%) |
Mar 23, 2017 | 8.487 | 8.503 | 8.441 | 8.464 | 80,006 | -0.02(-0.28%) |
Mar 22, 2017 | 8.620 | 8.624 | 8.441 | 8.487 | 72,090 | -0.15(-1.76%) |
Mar 21, 2017 | 8.612 | 8.737 | 8.487 | 8.640 | 77,309 | +0.07(+0.77%) |
Mar 20, 2017 | 8.729 | 8.737 | 8.495 | 8.573 | 160,465 | -0.08(-0.90%) |
Mar 17, 2017 | 8.487 | 8.721 | 8.461 | 8.651 | 67,012 | +0.15(+1.74%) |
Mar 16, 2017 | 8.643 | 8.745 | 8.503 | 8.503 | 43,770 | -0.07(-0.82%) |
Mar 15, 2017 | 8.573 | 8.698 | 8.503 | 8.573 | 97,368 | +0.02(+0.27%) |
Mar 14, 2017 | 9.244 | 9.244 | 8.441 | 8.550 | 41,587 | -0.14(-1.62%) |
Mar 13, 2017 | 8.643 | 8.698 | 8.620 | 8.690 | 48,000 | +0.22(+2.58%) |
Mar 10, 2017 | 8.839 | 9.400 | 8.246 | 8.472 | 457,936 | -0.32(-3.68%) |
Mar 09, 2017 | 8.815 | 8.917 | 8.690 | 8.796 | 67,287 | -0.07(-0.75%) |
Mar 08, 2017 | 8.745 | 8.885 | 8.408 | 8.862 | 19,582 | +0.10(+1.16%) |
Mar 07, 2017 | 8.698 | 9.065 | 8.676 | 8.761 | 29,206 | +0.04(+0.49%) |
Mar 06, 2017 | 8.823 | 8.831 | 8.519 | 8.718 | 49,166 | -0.06(-0.67%) |
Mar 03, 2017 | 8.979 | 8.979 | 8.558 | 8.776 | 39,820 | +0.06(+0.72%) |
Mar 02, 2017 | 9.034 | 9.034 | 8.643 | 8.714 | 28,106 | -0.23(-2.62%) |
Mar 01, 2017 | 9.057 | 9.151 | 8.909 | 8.948 | 48,565 | +0.00(+0.00%) |
Feb 28, 2017 | 8.917 | 9.088 | 8.893 | 8.948 | 45,111 | -0.03(-0.35%) |
Feb 27, 2017 | 8.909 | 9.182 | 8.909 | 8.979 | 38,631 | +0.03(+0.35%) |
Feb 24, 2017 | 9.190 | 9.416 | 8.932 | 8.948 | 40,415 | -0.30(-3.29%) |
Feb 23, 2017 | 9.268 | 9.424 | 9.252 | 9.252 | 44,622 | -0.12(-1.33%) |
Feb 22, 2017 | 9.322 | 9.439 | 9.307 | 9.377 | 76,514 | +0.02(+0.17%) |
Feb 21, 2017 | 9.260 | 9.365 | 9.205 | 9.361 | 65,464 | +0.09(+0.93%) |
Feb 17, 2017 | 9.275 | 9.275 | 9.275 | 0 | -0.04(-0.42%) | |
Feb 16, 2017 | 9.197 | 9.330 | 9.049 | 9.314 | 33,093 | +0.03(+0.34%) |
Feb 15, 2017 | 9.283 | 9.361 | 9.268 | 9.283 | 49,878 | -0.06(-0.67%) |
Feb 14, 2017 | 9.094 | 9.377 | 9.080 | 9.346 | 26,551 | +0.19(+2.04%) |
Feb 13, 2017 | 9.158 | 9.209 | 9.127 | 9.158 | 6,503 | +0.00(+0.00%) |
Feb 10, 2017 | 9.166 | 9.166 | 9.143 | 9.158 | 2,334 | +0.02(+0.26%) |
Feb 09, 2017 | 9.092 | 9.252 | 9.092 | 9.135 | 8,214 | +0.04(+0.43%) |
Feb 08, 2017 | 9.205 | 9.205 | 9.088 | 9.096 | 8,083 | -0.09(-0.93%) |
Feb 07, 2017 | 9.190 | 9.244 | 9.096 | 9.182 | 43,001 | -0.04(-0.42%) |
Feb 06, 2017 | 9.151 | 9.221 | 9.151 | 9.221 | 5,037 | -0.05(-0.59%) |
Feb 03, 2017 | 9.166 | 9.353 | 9.088 | 9.275 | 70,715 | +0.09(+1.02%) |
Feb 02, 2017 | 9.213 | 9.283 | 9.166 | 9.182 | 13,613 | -0.09(-0.93%) |
Feb 01, 2017 | 9.268 | 9.268 | 9.268 | 9.268 | 593 | -0.05(-0.50%) |
Jan 31, 2017 | 9.361 | 9.361 | 9.209 | 9.314 | 14,796 | +0.03(+0.34%) |
Jan 30, 2017 | 9.424 | 9.424 | 9.244 | 9.283 | 21,399 | -0.23(-2.46%) |
Jan 27, 2017 | 9.197 | 9.517 | 9.166 | 9.517 | 53,557 | +0.25(+2.69%) |
Jan 26, 2017 | 9.104 | 9.283 | 9.088 | 9.268 | 26,280 | +0.01(+0.07%) |
Jan 25, 2017 | 9.304 | 9.322 | 9.166 | 9.261 | 20,020 | +0.06(+0.69%) |
Jan 24, 2017 | 9.268 | 9.330 | 9.182 | 9.197 | 13,836 | +0.07(+0.77%) |
Jan 23, 2017 | 9.244 | 9.244 | 9.088 | 9.127 | 15,180 | -0.08(-0.85%) |
Jan 20, 2017 | 9.205 | 9.275 | 9.135 | 9.205 | 81,528 | +0.05(+0.60%) |
Jan 19, 2017 | 9.174 | 9.197 | 9.127 | 9.151 | 3,934 | +0.04(+0.43%) |
Jan 18, 2017 | 9.190 | 9.346 | 9.112 | 9.112 | 5,110 | -0.14(-1.52%) |
Jan 17, 2017 | 9.416 | 9.455 | 9.112 | 9.252 | 7,264 | -0.11(-1.17%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.275 | 9.361 | 9.213 | 9.361 | 19,484 | +0.15(+1.61%) |
Jan 11, 2017 | 9.295 | 9.361 | 9.197 | 9.213 | 12,153 | -0.02(-0.25%) |
Jan 10, 2017 | 9.170 | 9.524 | 9.088 | 9.236 | 18,569 | -0.06(-0.67%) |
Jan 09, 2017 | 9.440 | 9.447 | 9.299 | 9.299 | 6,459 | +0.00(+0.00%) |
Jan 06, 2017 | 9.390 | 9.431 | 9.166 | 9.299 | 21,880 | -0.10(-1.08%) |
Jan 05, 2017 | 9.502 | 9.502 | 9.385 | 9.400 | 905 | -0.05(-0.58%) |
Jan 04, 2017 | 9.525 | 9.611 | 9.400 | 9.455 | 16,642 | -0.04(-0.41%) |
Jan 03, 2017 | 9.587 | 9.587 | 9.385 | 9.494 | 162,671 | -0.06(-0.65%) |
Dec 30, 2016 | 9.556 | 9.556 | 9.556 | 0 | +0.11(+1.16%) | |
Dec 29, 2016 | 9.541 | 9.556 | 9.392 | 9.447 | 21,644 | -0.09(-0.98%) |
Dec 28, 2016 | 9.338 | 9.541 | 9.338 | 9.541 | 16,330 | +0.20(+2.09%) |
Dec 27, 2016 | 9.073 | 9.377 | 9.073 | 9.346 | 23,772 | +0.32(+3.50%) |
Dec 23, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.05(-0.51%) | |
Dec 22, 2016 | 9.014 | 9.076 | 8.952 | 9.076 | 80,379 | +0.12(+1.38%) |
Dec 21, 2016 | 9.091 | 9.099 | 8.914 | 8.952 | 22,732 | -0.20(-2.19%) |
Dec 20, 2016 | 8.960 | 9.236 | 8.960 | 9.153 | 33,625 | +0.17(+1.89%) |
Dec 19, 2016 | 9.030 | 9.145 | 8.922 | 8.983 | 29,507 | -0.02(-0.17%) |
Dec 16, 2016 | 8.945 | 9.122 | 8.875 | 8.999 | 44,257 | +0.06(+0.69%) |
Dec 15, 2016 | 9.145 | 9.169 | 8.844 | 8.937 | 36,331 | -0.02(-0.17%) |
Dec 14, 2016 | 8.991 | 9.045 | 8.821 | 8.952 | 30,922 | -0.04(-0.43%) |
Dec 13, 2016 | 9.253 | 9.416 | 8.991 | 8.991 | 14,468 | -0.03(-0.34%) |
Dec 12, 2016 | 8.983 | 9.115 | 8.983 | 9.022 | 16,823 | -0.05(-0.51%) |
Dec 09, 2016 | 9.138 | 9.145 | 8.922 | 9.068 | 58,266 | -0.05(-0.59%) |
Dec 08, 2016 | 9.315 | 9.338 | 9.068 | 9.122 | 119,944 | -0.01(-0.08%) |
Dec 07, 2016 | 9.169 | 9.169 | 9.030 | 9.130 | 18,794 | -0.04(-0.42%) |
Dec 06, 2016 | 9.184 | 9.245 | 9.115 | 9.169 | 16,992 | +0.05(+0.59%) |
Dec 05, 2016 | 9.261 | 9.377 | 9.030 | 9.115 | 32,858 | +0.00(+0.00%) |
Dec 02, 2016 | 9.207 | 9.253 | 9.022 | 9.115 | 43,330 | -0.08(-0.84%) |
Dec 01, 2016 | 9.508 | 9.508 | 9.080 | 9.192 | 36,848 | -0.25(-2.62%) |
Nov 30, 2016 | 9.184 | 9.647 | 8.968 | 9.439 | 86,841 | +0.22(+2.34%) |
Nov 29, 2016 | 9.014 | 9.269 | 8.929 | 9.223 | 36,548 | +0.22(+2.40%) |
Nov 28, 2016 | 9.161 | 9.392 | 8.929 | 9.006 | 33,147 | -0.22(-2.34%) |
Nov 25, 2016 | 9.192 | 9.223 | 9.091 | 9.223 | 13,610 | +0.00(+0.00%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | +0.16(+1.79%) | |
Nov 22, 2016 | 9.022 | 9.377 | 8.389 | 9.060 | 75,118 | +0.06(+0.69%) |
Nov 21, 2016 | 9.161 | 9.161 | 8.875 | 8.999 | 34,640 | -0.03(-0.34%) |
Nov 18, 2016 | 9.161 | 9.539 | 8.651 | 9.030 | 113,624 | -0.03(-0.34%) |
Nov 17, 2016 | 9.392 | 9.601 | 9.053 | 9.060 | 16,527 | -0.39(-4.16%) |
Nov 16, 2016 | 9.647 | 9.724 | 9.369 | 9.454 | 42,444 | -0.30(-3.12%) |
Nov 15, 2016 | 9.107 | 9.801 | 8.991 | 9.759 | 139,514 | +0.80(+8.91%) |
Nov 14, 2016 | 9.076 | 9.223 | 8.752 | 8.960 | 34,461 | -0.11(-1.19%) |
Nov 11, 2016 | 8.891 | 9.091 | 8.883 | 9.068 | 11,890 | +0.13(+1.47%) |
Nov 10, 2016 | 8.821 | 8.991 | 8.760 | 8.937 | 26,289 | +0.12(+1.40%) |
Nov 09, 2016 | 8.844 | 8.875 | 8.636 | 8.814 | 107,119 | -0.05(-0.61%) |
Nov 08, 2016 | 9.014 | 9.153 | 8.829 | 8.868 | 6,688 | -0.19(-2.05%) |
Nov 07, 2016 | 8.887 | 9.184 | 8.682 | 9.053 | 38,484 | +0.19(+2.18%) |
Nov 04, 2016 | 8.914 | 8.952 | 8.829 | 8.860 | 20,555 | -0.02(-0.26%) |
Nov 03, 2016 | 8.914 | 9.145 | 8.698 | 8.883 | 30,558 | -0.10(-1.12%) |
Nov 02, 2016 | 9.246 | 9.246 | 8.868 | 8.983 | 16,822 | -0.27(-2.92%) |
Nov 01, 2016 | 9.331 | 9.547 | 9.130 | 9.253 | 52,759 | +0.00(+0.00%) |
Oct 31, 2016 | 8.968 | 9.331 | 8.968 | 9.253 | 111,550 | +0.29(+3.18%) |
Oct 28, 2016 | 8.922 | 9.292 | 8.914 | 8.968 | 92,768 | -0.02(-0.17%) |
Oct 27, 2016 | 8.945 | 8.983 | 8.798 | 8.983 | 17,572 | +0.08(+0.87%) |
Oct 26, 2016 | 8.875 | 8.922 | 8.875 | 8.906 | 5,789 | +0.01(+0.09%) |
Oct 25, 2016 | 8.937 | 8.991 | 8.875 | 8.898 | 18,643 | -0.02(-0.26%) |
Oct 24, 2016 | 8.991 | 9.084 | 8.914 | 8.922 | 6,553 | +0.01(+0.09%) |
Oct 21, 2016 | 8.976 | 9.138 | 8.914 | 8.914 | 39,496 | -0.12(-1.37%) |
Oct 20, 2016 | 9.115 | 9.130 | 8.983 | 9.037 | 17,076 | -0.08(-0.85%) |
Oct 19, 2016 | 9.037 | 9.122 | 8.937 | 9.115 | 33,190 | +0.10(+1.11%) |
Oct 18, 2016 | 9.030 | 9.169 | 8.960 | 9.014 | 21,340 | +0.06(+0.69%) |
Oct 17, 2016 | 9.115 | 9.168 | 8.898 | 8.952 | 17,414 | -0.15(-1.69%) |
Oct 14, 2016 | 9.053 | 9.107 | 9.037 | 9.107 | 85,371 | +0.19(+2.16%) |
Oct 13, 2016 | 8.798 | 9.030 | 8.798 | 8.914 | 11,234 | +0.04(+0.43%) |
Oct 12, 2016 | 9.246 | 9.354 | 8.705 | 8.875 | 109,911 | -0.38(-4.09%) |
Oct 11, 2016 | 9.531 | 9.531 | 9.223 | 9.253 | 13,611 | -0.28(-2.91%) |
Oct 10, 2016 | 9.377 | 9.578 | 9.377 | 9.531 | 47,055 | +0.20(+2.15%) |
Oct 07, 2016 | 9.338 | 9.443 | 9.331 | 9.331 | 24,957 | -0.07(-0.74%) |
Oct 06, 2016 | 9.369 | 9.454 | 9.332 | 9.400 | 16,685 | +0.08(+0.91%) |
Oct 05, 2016 | 9.400 | 9.431 | 9.300 | 9.315 | 11,745 | -0.01(-0.12%) |
Oct 04, 2016 | 9.253 | 9.427 | 9.161 | 9.327 | 47,685 | +0.16(+1.73%) |
Oct 03, 2016 | 9.277 | 9.369 | 9.169 | 9.169 | 18,700 | -0.12(-1.33%) |
Sep 30, 2016 | 9.261 | 9.307 | 9.177 | 9.292 | 9,846 | +0.10(+1.13%) |
Sep 29, 2016 | 9.176 | 9.331 | 9.138 | 9.188 | 79,031 | +0.05(+0.55%) |
Sep 28, 2016 | 9.215 | 9.292 | 9.122 | 9.138 | 27,122 | -0.05(-0.50%) |
Sep 27, 2016 | 9.477 | 9.477 | 9.153 | 9.184 | 63,712 | -0.24(-2.54%) |
Sep 26, 2016 | 9.385 | 9.524 | 9.361 | 9.423 | 5,690 | -0.12(-1.29%) |
Sep 23, 2016 | 9.670 | 9.670 | 9.377 | 9.547 | 42,300 | +0.03(+0.32%) |
Sep 22, 2016 | 9.516 | 9.647 | 9.307 | 9.516 | 89,268 | -0.01(-0.08%) |
Sep 21, 2016 | 9.412 | 9.578 | 9.377 | 9.524 | 29,506 | +0.05(+0.53%) |
Sep 20, 2016 | 9.397 | 9.473 | 9.198 | 9.473 | 18,522 | +0.02(+0.16%) |
Sep 19, 2016 | 9.359 | 9.473 | 9.130 | 9.458 | 184,623 | +0.23(+2.48%) |
Sep 16, 2016 | 9.504 | 9.535 | 9.229 | 9.229 | 120,424 | -0.31(-3.28%) |
Sep 15, 2016 | 9.550 | 9.550 | 9.321 | 9.542 | 24,732 | -0.01(-0.08%) |
Sep 14, 2016 | 9.481 | 9.550 | 9.252 | 9.550 | 18,726 | +0.00(+0.00%) |
Sep 13, 2016 | 9.428 | 9.550 | 9.256 | 9.550 | 15,303 | +0.07(+0.73%) |
Sep 12, 2016 | 9.397 | 9.512 | 9.328 | 9.481 | 17,399 | +0.05(+0.49%) |
Sep 09, 2016 | 9.596 | 9.603 | 9.168 | 9.435 | 35,568 | -0.11(-1.20%) |
Sep 08, 2016 | 9.626 | 9.695 | 9.321 | 9.550 | 56,958 | -0.13(-1.34%) |
Sep 07, 2016 | 9.664 | 9.703 | 9.428 | 9.680 | 68,985 | -0.01(-0.08%) |
Sep 06, 2016 | 9.619 | 9.703 | 9.588 | 9.687 | 56,901 | +0.06(+0.63%) |
Sep 02, 2016 | 9.611 | 9.626 | 9.626 | 9.626 | 20,811 | -0.01(-0.08%) |
Sep 01, 2016 | 9.634 | 9.634 | 9.619 | 9.634 | 2,234 | -0.03(-0.32%) |
Aug 31, 2016 | 9.550 | 9.664 | 9.473 | 9.664 | 12,262 | +0.07(+0.72%) |
Aug 30, 2016 | 9.450 | 9.603 | 9.325 | 9.596 | 12,930 | -0.01(-0.08%) |
Aug 29, 2016 | 9.611 | 9.649 | 8.975 | 9.603 | 20,771 | -0.02(-0.16%) |
Aug 26, 2016 | 9.626 | 9.626 | 9.450 | 9.619 | 14,500 | -0.01(-0.08%) |
Aug 25, 2016 | 9.588 | 9.695 | 9.428 | 9.626 | 15,230 | +0.08(+0.80%) |
Aug 24, 2016 | 9.504 | 9.664 | 9.504 | 9.550 | 12,228 | -0.04(-0.40%) |
Aug 23, 2016 | 9.450 | 9.878 | 9.259 | 9.588 | 44,228 | +0.21(+2.28%) |
Aug 22, 2016 | 9.458 | 9.541 | 9.374 | 9.374 | 9,771 | -0.11(-1.13%) |
Aug 19, 2016 | 9.428 | 9.542 | 9.321 | 9.481 | 30,706 | +0.08(+0.89%) |
Aug 18, 2016 | 9.168 | 9.420 | 9.107 | 9.397 | 62,519 | +0.23(+2.50%) |
Aug 17, 2016 | 9.191 | 9.321 | 9.168 | 9.168 | 6,407 | -0.04(-0.41%) |
Aug 16, 2016 | 9.282 | 9.282 | 9.107 | 9.206 | 13,008 | -0.02(-0.17%) |
Aug 15, 2016 | 9.153 | 9.237 | 9.015 | 9.221 | 34,622 | +0.07(+0.75%) |
Aug 12, 2016 | 8.977 | 9.466 | 8.923 | 9.153 | 40,245 | +0.21(+2.39%) |
Aug 11, 2016 | 8.916 | 8.939 | 8.793 | 8.939 | 4,404 | +0.15(+1.65%) |
Aug 10, 2016 | 8.832 | 8.832 | 8.748 | 8.793 | 16,339 | -0.05(-0.60%) |
Aug 09, 2016 | 8.885 | 9.015 | 8.801 | 8.847 | 20,205 | -0.05(-0.60%) |
Aug 08, 2016 | 8.786 | 9.137 | 8.694 | 8.900 | 59,383 | +0.12(+1.39%) |
Aug 05, 2016 | 8.518 | 8.786 | 8.366 | 8.778 | 66,239 | +0.41(+4.93%) |
Aug 04, 2016 | 8.327 | 8.366 | 8.129 | 8.366 | 18,453 | -0.03(-0.36%) |
Aug 03, 2016 | 8.205 | 8.427 | 8.205 | 8.396 | 39,817 | +0.18(+2.23%) |
Aug 02, 2016 | 7.793 | 8.312 | 7.793 | 8.213 | 7,619 | -0.10(-1.19%) |
Aug 01, 2016 | 8.480 | 8.480 | 8.175 | 8.312 | 25,394 | -0.13(-1.54%) |
Jul 29, 2016 | 8.419 | 8.480 | 8.243 | 8.442 | 44,626 | +0.00(+0.00%) |
Jul 28, 2016 | 8.434 | 8.480 | 8.419 | 8.442 | 22,482 | +0.00(+0.00%) |
Jul 27, 2016 | 8.411 | 8.480 | 8.411 | 8.442 | 7,288 | +0.01(+0.09%) |
Jul 26, 2016 | 8.465 | 8.495 | 8.404 | 8.434 | 26,600 | -0.06(-0.72%) |
Jul 25, 2016 | 8.495 | 8.549 | 8.495 | 8.495 | 916 | +0.01(+0.09%) |
Jul 22, 2016 | 8.511 | 8.557 | 8.434 | 8.488 | 5,581 | -0.07(-0.80%) |
Jul 21, 2016 | 8.457 | 8.587 | 8.457 | 8.557 | 17,811 | +0.04(+0.45%) |
Jul 20, 2016 | 8.462 | 8.518 | 8.462 | 8.518 | 5,256 | +0.00(+0.00%) |
Jul 19, 2016 | 8.327 | 8.518 | 8.320 | 8.518 | 6,237 | +0.04(+0.45%) |
Jul 18, 2016 | 8.396 | 8.480 | 8.396 | 8.480 | 1,718 | +0.04(+0.45%) |
Jul 15, 2016 | 8.473 | 8.694 | 8.274 | 8.442 | 13,656 | -0.11(-1.25%) |
Jul 14, 2016 | 8.580 | 8.580 | 8.427 | 8.549 | 10,123 | -0.05(-0.53%) |
Jul 13, 2016 | 8.656 | 8.656 | 8.404 | 8.595 | 51,362 | -0.04(-0.44%) |
Jul 12, 2016 | 8.656 | 8.656 | 8.633 | 8.633 | 2,778 | +0.01(+0.09%) |
Jul 11, 2016 | 8.595 | 8.656 | 8.595 | 8.625 | 8,356 | -0.02(-0.18%) |
Jul 08, 2016 | 8.656 | 8.641 | 8.641 | 8.641 | 18,010 | +0.00(+0.00%) |
Jul 07, 2016 | 8.541 | 8.656 | 8.473 | 8.641 | 6,213 | -0.02(-0.18%) |
Jul 05, 2016 | 8.771 | 8.786 | 8.511 | 8.656 | 54,048 | -0.10(-1.13%) |
Jul 01, 2016 | 8.671 | 8.755 | 8.755 | 8.755 | 10,864 | +0.11(+1.33%) |
Jun 30, 2016 | 8.442 | 8.771 | 8.442 | 8.641 | 15,441 | +0.21(+2.54%) |
Jun 29, 2016 | 8.572 | 8.740 | 8.427 | 8.427 | 10,619 | -0.24(-2.82%) |
Jun 28, 2016 | 8.404 | 8.771 | 8.289 | 8.671 | 10,222 | +0.46(+5.58%) |
Jun 27, 2016 | 8.404 | 8.740 | 8.190 | 8.213 | 4,235 | -0.23(-2.71%) |
Jun 24, 2016 | 8.687 | 8.687 | 8.282 | 8.442 | 28,750 | -0.27(-3.07%) |
Jun 23, 2016 | 8.671 | 8.748 | 8.274 | 8.709 | 21,533 | +0.05(+0.53%) |
Jun 22, 2016 | 8.556 | 8.778 | 8.480 | 8.664 | 11,981 | +0.05(+0.53%) |
Jun 21, 2016 | 8.671 | 8.702 | 8.557 | 8.618 | 11,361 | -0.17(-1.91%) |
Jun 20, 2016 | 8.450 | 8.984 | 8.404 | 8.786 | 26,043 | +0.37(+4.45%) |
Jun 17, 2016 | 8.305 | 8.602 | 8.282 | 8.411 | 24,798 | +0.16(+1.94%) |
Jun 16, 2016 | 8.213 | 8.335 | 8.060 | 8.251 | 12,523 | -0.08(-1.01%) |
Jun 15, 2016 | 8.350 | 8.434 | 8.198 | 8.335 | 15,382 | -0.03(-0.37%) |
Jun 14, 2016 | 8.456 | 8.456 | 8.052 | 8.366 | 16,656 | -0.05(-0.64%) |
Jun 13, 2016 | 8.633 | 8.633 | 8.404 | 8.419 | 10,442 | -0.15(-1.78%) |
Jun 10, 2016 | 8.625 | 8.709 | 8.450 | 8.572 | 6,583 | -0.21(-2.35%) |
Jun 09, 2016 | 8.900 | 8.938 | 8.511 | 8.778 | 19,241 | -0.16(-1.79%) |
Jun 08, 2016 | 8.809 | 9.053 | 8.809 | 8.939 | 2,879 | +0.11(+1.30%) |
Jun 07, 2016 | 9.026 | 9.026 | 8.786 | 8.824 | 15,844 | -0.25(-2.76%) |
Jun 06, 2016 | 9.023 | 9.145 | 9.007 | 9.074 | 6,708 | +0.05(+0.57%) |
Jun 03, 2016 | 8.984 | 9.168 | 8.442 | 9.023 | 25,412 | +0.01(+0.08%) |
Jun 02, 2016 | 8.962 | 9.076 | 8.900 | 9.015 | 26,179 | +0.08(+0.94%) |
Jun 01, 2016 | 8.839 | 8.969 | 8.610 | 8.931 | 16,725 | +0.09(+1.04%) |
May 31, 2016 | 8.518 | 8.931 | 8.404 | 8.839 | 44,586 | +0.36(+4.23%) |
May 27, 2016 | 8.511 | 8.480 | 8.480 | 8.480 | 46,859 | +0.05(+0.63%) |
May 26, 2016 | 8.900 | 9.099 | 8.320 | 8.427 | 98,406 | -0.74(-8.08%) |
May 25, 2016 | 9.046 | 9.328 | 8.868 | 9.168 | 17,393 | +0.18(+1.95%) |
May 24, 2016 | 8.992 | 9.015 | 8.667 | 8.992 | 14,260 | +0.18(+1.99%) |
May 23, 2016 | 8.969 | 9.015 | 8.801 | 8.816 | 20,082 | -0.13(-1.45%) |
May 20, 2016 | 8.824 | 9.275 | 8.523 | 8.946 | 10,941 | +0.13(+1.52%) |
May 19, 2016 | 8.946 | 8.946 | 8.793 | 8.813 | 2,386 | -0.04(-0.47%) |
May 18, 2016 | 8.855 | 8.939 | 8.656 | 8.855 | 3,911 | +0.07(+0.78%) |
May 17, 2016 | 9.061 | 9.061 | 8.687 | 8.786 | 6,038 | -0.22(-2.46%) |
May 16, 2016 | 9.061 | 9.061 | 8.870 | 9.007 | 3,112 | -0.05(-0.59%) |
May 13, 2016 | 8.977 | 9.542 | 8.862 | 9.061 | 4,640 | +0.15(+1.63%) |
May 12, 2016 | 8.939 | 9.068 | 8.748 | 8.916 | 7,434 | -0.02(-0.17%) |
May 11, 2016 | 8.862 | 8.939 | 8.595 | 8.931 | 15,542 | +0.12(+1.34%) |
May 10, 2016 | 9.512 | 9.512 | 8.625 | 8.813 | 13,306 | -0.03(-0.39%) |
May 09, 2016 | 8.450 | 9.152 | 8.450 | 8.847 | 13,837 | +0.42(+4.99%) |
May 06, 2016 | 8.503 | 9.214 | 8.404 | 8.427 | 14,235 | -0.08(-0.99%) |
May 05, 2016 | 8.366 | 8.709 | 8.236 | 8.511 | 4,065 | +0.18(+2.20%) |
May 04, 2016 | 8.404 | 8.404 | 8.182 | 8.328 | 15,192 | +0.02(+0.30%) |
May 03, 2016 | 8.121 | 8.709 | 7.846 | 8.303 | 11,403 | +0.21(+2.63%) |
May 02, 2016 | 8.205 | 8.251 | 8.060 | 8.091 | 8,479 | -0.13(-1.58%) |
Apr 29, 2016 | 8.335 | 8.335 | 7.907 | 8.220 | 7,857 | -0.12(-1.47%) |
Apr 28, 2016 | 8.296 | 8.370 | 8.175 | 8.343 | 12,683 | -0.20(-2.33%) |
Apr 27, 2016 | 8.425 | 8.541 | 8.266 | 8.541 | 8,254 | +0.01(+0.09%) |
Apr 26, 2016 | 8.587 | 8.587 | 8.434 | 8.534 | 3,555 | -0.00(-0.00%) |
Apr 25, 2016 | 8.541 | 8.664 | 8.503 | 8.534 | 3,272 | -0.07(-0.80%) |
Apr 22, 2016 | 8.664 | 8.816 | 8.499 | 8.602 | 15,199 | +0.04(+0.45%) |
Apr 21, 2016 | 8.801 | 8.824 | 8.220 | 8.564 | 60,315 | -0.26(-2.94%) |
Apr 20, 2016 | 8.419 | 9.030 | 8.228 | 8.824 | 63,030 | +0.42(+5.00%) |
Apr 19, 2016 | 8.465 | 8.465 | 8.136 | 8.404 | 25,797 | +0.02(+0.18%) |
Apr 18, 2016 | 8.198 | 8.389 | 8.106 | 8.389 | 28,025 | +0.28(+3.49%) |
Apr 15, 2016 | 8.022 | 8.389 | 7.976 | 8.106 | 31,229 | +0.15(+1.92%) |
Apr 14, 2016 | 7.938 | 7.996 | 7.938 | 7.953 | 2,463 | -0.01(-0.10%) |
Apr 13, 2016 | 8.014 | 8.060 | 7.945 | 7.961 | 135,318 | +0.05(+0.68%) |
Apr 12, 2016 | 7.976 | 7.976 | 7.831 | 7.907 | 13,988 | -0.02(-0.20%) |
Apr 11, 2016 | 8.320 | 8.633 | 7.838 | 7.923 | 118,363 | -0.37(-4.41%) |
Apr 08, 2016 | 8.473 | 8.473 | 8.205 | 8.289 | 11,755 | -0.16(-1.90%) |
Apr 07, 2016 | 9.366 | 9.366 | 8.350 | 8.450 | 71,631 | -0.95(-10.08%) |
Apr 06, 2016 | 9.389 | 9.542 | 9.015 | 9.397 | 21,425 | -0.08(-0.81%) |
Apr 05, 2016 | 8.786 | 9.473 | 8.755 | 9.473 | 18,144 | +0.55(+6.16%) |
Apr 04, 2016 | 8.748 | 8.962 | 8.595 | 8.923 | 30,220 | +0.06(+0.69%) |