Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.800 | 7.800 | 7.500 | 7.700 | 595,018 | -0.10(-1.28%) |
Jan 30, 2017 | 8.050 | 8.050 | 7.650 | 7.800 | 420,072 | -0.30(-3.70%) |
Jan 27, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 173,796 | -0.10(-1.22%) |
Jan 26, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 192,506 | -0.15(-1.80%) |
Jan 25, 2017 | 8.300 | 8.525 | 8.250 | 8.350 | 475,229 | +0.15(+1.83%) |
Jan 24, 2017 | 8.100 | 8.350 | 8.075 | 8.200 | 278,691 | +0.15(+1.86%) |
Jan 23, 2017 | 7.850 | 8.050 | 7.833 | 8.050 | 647,565 | +0.25(+3.21%) |
Jan 20, 2017 | 7.900 | 7.950 | 7.700 | 7.800 | 227,321 | -0.05(-0.64%) |
Jan 19, 2017 | 7.800 | 8.025 | 7.600 | 7.850 | 390,325 | +0.05(+0.64%) |
Jan 18, 2017 | 7.700 | 7.800 | 7.600 | 7.800 | 214,241 | +0.15(+1.96%) |
Jan 17, 2017 | 8.000 | 8.200 | 7.600 | 7.650 | 768,489 | -0.45(-5.56%) |
Jan 13, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Jan 12, 2017 | 8.050 | 8.200 | 7.850 | 8.000 | 537,391 | -0.10(-1.23%) |
Jan 11, 2017 | 8.300 | 8.450 | 8.050 | 8.100 | 428,579 | -0.25(-2.99%) |
Jan 10, 2017 | 8.250 | 8.800 | 8.200 | 8.350 | 948,620 | +0.05(+0.60%) |
Jan 09, 2017 | 8.250 | 8.400 | 8.200 | 8.300 | 407,629 | +0.10(+1.22%) |
Jan 06, 2017 | 8.150 | 8.300 | 8.037 | 8.200 | 367,485 | +0.00(+0.00%) |
Jan 05, 2017 | 7.950 | 8.200 | 7.825 | 8.200 | 575,069 | +0.25(+3.14%) |
Jan 04, 2017 | 7.450 | 8.000 | 7.450 | 7.950 | 832,995 | +0.15(+1.92%) |
Jan 03, 2017 | 8.850 | 8.900 | 7.650 | 7.800 | 1,289,575 | -1.50(-16.13%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.25(-2.62%) | |
Dec 29, 2016 | 9.500 | 9.600 | 9.425 | 9.550 | 204,387 | +0.00(+0.00%) |
Dec 28, 2016 | 9.650 | 9.725 | 9.375 | 9.550 | 268,447 | -0.05(-0.52%) |
Dec 27, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 295,752 | -0.05(-0.52%) |
Dec 23, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.650 | 9.700 | 9.450 | 9.650 | 546,436 | +0.05(+0.52%) |
Dec 21, 2016 | 9.450 | 9.650 | 9.450 | 9.600 | 443,036 | +0.10(+1.05%) |
Dec 20, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 1,230,567 | +0.10(+1.06%) |
Dec 19, 2016 | 9.300 | 9.500 | 9.200 | 9.400 | 614,481 | +0.05(+0.53%) |
Dec 16, 2016 | 8.950 | 9.450 | 8.900 | 9.350 | 1,011,677 | +0.45(+5.06%) |
Dec 15, 2016 | 8.750 | 8.950 | 8.750 | 8.900 | 533,267 | +0.15(+1.71%) |
Dec 14, 2016 | 8.700 | 8.900 | 8.600 | 8.750 | 475,323 | +0.05(+0.57%) |
Dec 13, 2016 | 8.550 | 9.000 | 8.500 | 8.700 | 414,628 | +0.25(+2.96%) |
Dec 12, 2016 | 8.600 | 8.800 | 8.275 | 8.450 | 485,060 | -0.30(-3.43%) |
Dec 09, 2016 | 8.700 | 9.000 | 8.580 | 8.750 | 775,126 | +0.00(+0.00%) |
Dec 08, 2016 | 8.150 | 8.950 | 8.050 | 8.750 | 1,137,404 | +0.60(+7.36%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.950 | 8.150 | 285,758 | +0.10(+1.24%) |
Dec 06, 2016 | 7.700 | 8.130 | 7.650 | 8.050 | 1,211,210 | +0.30(+3.87%) |
Dec 05, 2016 | 7.450 | 7.900 | 7.400 | 7.750 | 500,225 | +0.35(+4.73%) |
Dec 02, 2016 | 7.600 | 7.750 | 7.150 | 7.400 | 672,663 | -0.25(-3.27%) |
Dec 01, 2016 | 7.900 | 8.050 | 7.525 | 7.650 | 603,499 | -0.30(-3.77%) |
Nov 30, 2016 | 7.850 | 8.000 | 7.750 | 7.950 | 407,118 | +0.10(+1.27%) |
Nov 29, 2016 | 8.000 | 8.150 | 7.800 | 7.850 | 450,136 | -0.20(-2.48%) |
Nov 28, 2016 | 8.200 | 8.250 | 7.950 | 8.050 | 407,830 | -0.20(-2.42%) |
Nov 25, 2016 | 8.200 | 8.350 | 8.050 | 8.250 | 153,929 | +0.00(+0.00%) |
Nov 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Nov 22, 2016 | 7.750 | 8.050 | 7.600 | 8.000 | 565,828 | +0.30(+3.90%) |
Nov 21, 2016 | 7.500 | 7.700 | 7.400 | 7.700 | 389,826 | +0.20(+2.67%) |
Nov 18, 2016 | 7.100 | 7.800 | 7.050 | 7.500 | 796,945 | +0.45(+6.38%) |
Nov 17, 2016 | 7.300 | 7.400 | 7.050 | 7.050 | 469,393 | -0.20(-2.76%) |
Nov 16, 2016 | 7.000 | 7.350 | 7.000 | 7.250 | 302,402 | +0.15(+2.11%) |
Nov 15, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,167 | +0.10(+1.43%) |
Nov 14, 2016 | 7.300 | 7.400 | 6.950 | 7.000 | 442,941 | -0.25(-3.45%) |
Nov 11, 2016 | 6.800 | 7.500 | 6.700 | 7.250 | 953,449 | +0.50(+7.41%) |
Nov 10, 2016 | 7.050 | 7.100 | 6.700 | 6.750 | 736,897 | -0.20(-2.88%) |
Nov 09, 2016 | 6.750 | 7.050 | 6.600 | 6.950 | 508,445 | +0.10(+1.46%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.650 | 6.850 | 658,393 | -0.05(-0.72%) |
Nov 07, 2016 | 6.850 | 7.050 | 6.850 | 6.900 | 591,513 | +0.00(+0.00%) |
Nov 04, 2016 | 6.850 | 7.100 | 6.750 | 6.900 | 685,962 | +0.00(+0.00%) |
Nov 03, 2016 | 7.150 | 7.200 | 6.800 | 6.900 | 817,706 | -0.30(-4.17%) |
Nov 02, 2016 | 7.400 | 7.550 | 7.150 | 7.200 | 1,029,182 | -0.25(-3.36%) |
Nov 01, 2016 | 7.450 | 7.950 | 7.300 | 7.450 | 944,094 | +0.10(+1.36%) |
Oct 31, 2016 | 7.650 | 7.750 | 7.350 | 7.350 | 1,176,271 | -0.35(-4.55%) |
Oct 28, 2016 | 7.550 | 7.700 | 7.400 | 7.700 | 238,888 | +0.10(+1.32%) |
Oct 27, 2016 | 7.750 | 8.150 | 7.550 | 7.600 | 459,140 | -0.15(-1.94%) |
Oct 26, 2016 | 7.950 | 8.200 | 7.700 | 7.750 | 346,191 | -0.25(-3.12%) |
Oct 25, 2016 | 8.000 | 8.150 | 7.850 | 8.000 | 292,166 | -0.05(-0.62%) |
Oct 24, 2016 | 7.750 | 8.150 | 7.655 | 8.050 | 528,459 | +0.30(+3.87%) |
Oct 21, 2016 | 7.700 | 7.925 | 7.650 | 7.750 | 620,079 | +0.00(+0.00%) |
Oct 20, 2016 | 8.000 | 8.150 | 7.650 | 7.750 | 713,362 | -0.25(-3.12%) |
Oct 19, 2016 | 7.950 | 8.100 | 7.900 | 8.000 | 445,416 | +0.00(+0.00%) |
Oct 18, 2016 | 7.900 | 8.150 | 7.900 | 8.000 | 536,319 | +0.15(+1.91%) |
Oct 17, 2016 | 7.900 | 8.050 | 7.850 | 7.850 | 474,709 | -0.03(-0.38%) |
Oct 14, 2016 | 8.250 | 8.330 | 7.870 | 7.880 | 483,431 | -0.34(-4.14%) |
Oct 13, 2016 | 8.250 | 8.290 | 8.060 | 8.220 | 513,006 | -0.09(-1.08%) |
Oct 12, 2016 | 8.320 | 8.420 | 8.280 | 8.310 | 260,686 | -0.02(-0.24%) |
Oct 11, 2016 | 8.710 | 8.750 | 8.250 | 8.330 | 858,435 | -0.43(-4.91%) |
Oct 10, 2016 | 8.750 | 8.810 | 8.660 | 8.760 | 408,013 | +0.08(+0.92%) |
Oct 07, 2016 | 8.910 | 8.930 | 8.640 | 8.680 | 567,946 | -0.18(-2.03%) |
Oct 06, 2016 | 9.000 | 9.000 | 8.720 | 8.860 | 429,528 | -0.16(-1.77%) |
Oct 05, 2016 | 8.810 | 9.100 | 8.750 | 9.020 | 979,661 | +0.26(+2.97%) |
Oct 04, 2016 | 8.750 | 8.850 | 8.650 | 8.760 | 1,146,109 | +0.02(+0.23%) |
Oct 03, 2016 | 8.760 | 8.950 | 8.670 | 8.740 | 929,076 | -0.01(-0.11%) |
Sep 30, 2016 | 8.740 | 8.825 | 8.600 | 8.750 | 987,617 | -0.04(-0.46%) |
Sep 29, 2016 | 9.100 | 9.130 | 8.780 | 8.790 | 472,858 | -0.30(-3.30%) |
Sep 28, 2016 | 9.000 | 9.100 | 8.810 | 9.090 | 1,091,250 | +0.09(+1.00%) |
Sep 27, 2016 | 8.750 | 9.040 | 8.610 | 9.000 | 1,830,927 | +0.42(+4.90%) |
Sep 26, 2016 | 8.480 | 8.620 | 8.440 | 8.580 | 493,203 | +0.07(+0.82%) |
Sep 23, 2016 | 8.590 | 8.750 | 8.500 | 8.510 | 564,591 | -0.08(-0.93%) |
Sep 22, 2016 | 8.710 | 8.800 | 8.507 | 8.590 | 828,564 | +0.05(+0.59%) |
Sep 21, 2016 | 8.780 | 8.885 | 8.350 | 8.540 | 639,030 | -0.25(-2.84%) |
Sep 20, 2016 | 8.790 | 8.925 | 8.690 | 8.790 | 2,686,775 | +0.07(+0.80%) |
Sep 19, 2016 | 8.590 | 8.820 | 8.420 | 8.720 | 1,470,880 | +0.39(+4.68%) |
Sep 16, 2016 | 8.650 | 8.660 | 8.230 | 8.330 | 5,002,782 | -0.32(-3.70%) |
Sep 15, 2016 | 8.410 | 8.730 | 8.410 | 8.650 | 800,835 | +0.25(+2.98%) |
Sep 14, 2016 | 8.200 | 8.460 | 8.200 | 8.400 | 458,204 | +0.15(+1.82%) |
Sep 13, 2016 | 8.260 | 8.280 | 8.080 | 8.250 | 564,019 | -0.05(-0.60%) |
Sep 12, 2016 | 8.050 | 8.325 | 8.010 | 8.300 | 408,794 | +0.18(+2.22%) |
Sep 09, 2016 | 8.270 | 8.610 | 8.110 | 8.120 | 529,710 | -0.24(-2.87%) |
Sep 08, 2016 | 8.300 | 8.550 | 8.245 | 8.360 | 309,037 | +0.01(+0.12%) |
Sep 07, 2016 | 8.150 | 8.410 | 8.120 | 8.350 | 542,265 | +0.16(+1.95%) |
Sep 06, 2016 | 8.150 | 8.200 | 8.050 | 8.190 | 311,844 | +0.08(+0.99%) |
Sep 02, 2016 | 7.980 | 8.110 | 8.110 | 8.110 | 412,300 | +0.14(+1.76%) |
Sep 01, 2016 | 7.950 | 7.970 | 7.775 | 7.970 | 534,057 | +0.02(+0.25%) |
Aug 31, 2016 | 7.920 | 8.030 | 7.870 | 7.950 | 435,732 | +0.03(+0.38%) |
Aug 30, 2016 | 7.770 | 7.950 | 7.680 | 7.920 | 298,711 | +0.15(+1.93%) |
Aug 29, 2016 | 7.870 | 7.890 | 7.720 | 7.770 | 282,517 | -0.12(-1.52%) |
Aug 26, 2016 | 7.940 | 8.025 | 7.830 | 7.890 | 546,359 | -0.05(-0.63%) |
Aug 25, 2016 | 7.930 | 8.055 | 7.824 | 7.940 | 300,031 | -0.05(-0.63%) |
Aug 24, 2016 | 8.070 | 8.220 | 7.950 | 7.990 | 430,342 | -0.08(-0.99%) |
Aug 23, 2016 | 7.930 | 8.100 | 7.930 | 8.070 | 307,887 | +0.11(+1.38%) |
Aug 22, 2016 | 7.810 | 7.970 | 7.800 | 7.960 | 687,285 | +0.18(+2.31%) |
Aug 19, 2016 | 7.640 | 7.810 | 7.520 | 7.780 | 719,558 | +0.12(+1.57%) |
Aug 18, 2016 | 7.690 | 7.810 | 7.610 | 7.660 | 448,918 | -0.06(-0.78%) |
Aug 17, 2016 | 7.680 | 7.752 | 7.590 | 7.720 | 645,121 | +0.06(+0.78%) |
Aug 16, 2016 | 7.730 | 7.955 | 7.640 | 7.660 | 595,540 | -0.15(-1.92%) |
Aug 15, 2016 | 7.840 | 8.040 | 7.800 | 7.810 | 747,583 | -0.04(-0.51%) |
Aug 12, 2016 | 7.820 | 7.960 | 7.750 | 7.850 | 1,243,457 | +0.13(+1.68%) |
Aug 11, 2016 | 7.590 | 7.760 | 7.580 | 7.720 | 1,530,751 | +0.15(+1.98%) |
Aug 10, 2016 | 7.750 | 7.850 | 7.395 | 7.570 | 1,121,561 | -0.14(-1.82%) |
Aug 09, 2016 | 7.400 | 7.800 | 7.390 | 7.710 | 1,721,407 | +0.62(+8.74%) |
Aug 08, 2016 | 6.930 | 7.170 | 6.900 | 7.090 | 1,099,811 | +0.24(+3.50%) |
Aug 05, 2016 | 6.790 | 6.939 | 6.720 | 6.850 | 1,149,447 | +0.08(+1.18%) |
Aug 04, 2016 | 6.720 | 6.830 | 6.550 | 6.770 | 1,112,755 | +0.05(+0.82%) |
Aug 03, 2016 | 6.710 | 7.040 | 6.600 | 6.715 | 2,217,334 | -0.19(-2.68%) |
Aug 02, 2016 | 7.750 | 8.190 | 6.600 | 6.900 | 4,137,170 | -2.10(-23.33%) |
Aug 01, 2016 | 8.980 | 9.075 | 8.831 | 9.000 | 895,800 | +0.02(+0.22%) |
Jul 29, 2016 | 9.020 | 9.060 | 8.780 | 8.980 | 774,135 | -0.05(-0.55%) |
Jul 28, 2016 | 9.150 | 9.165 | 8.990 | 9.030 | 905,547 | -0.08(-0.88%) |
Jul 27, 2016 | 9.240 | 9.291 | 8.980 | 9.110 | 4,830,062 | -0.13(-1.41%) |
Jul 26, 2016 | 8.990 | 9.290 | 8.970 | 9.240 | 1,204,698 | +0.28(+3.12%) |
Jul 25, 2016 | 8.810 | 9.030 | 8.770 | 8.960 | 4,114,200 | +0.15(+1.70%) |
Jul 22, 2016 | 8.740 | 8.860 | 8.640 | 8.810 | 221,484 | +0.07(+0.80%) |
Jul 21, 2016 | 8.870 | 8.950 | 8.720 | 8.740 | 169,422 | -0.12(-1.35%) |
Jul 20, 2016 | 8.820 | 9.000 | 8.740 | 8.860 | 433,111 | +0.09(+1.03%) |
Jul 19, 2016 | 8.720 | 8.830 | 8.650 | 8.770 | 1,494,883 | +0.03(+0.34%) |
Jul 18, 2016 | 8.660 | 8.750 | 8.470 | 8.740 | 446,791 | +0.02(+0.23%) |
Jul 15, 2016 | 8.820 | 8.820 | 8.630 | 8.720 | 239,560 | -0.02(-0.23%) |
Jul 14, 2016 | 9.000 | 9.000 | 8.730 | 8.740 | 309,728 | -0.24(-2.67%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.960 | 8.980 | 364,922 | -0.05(-0.55%) |
Jul 12, 2016 | 9.120 | 9.200 | 9.010 | 9.030 | 1,751,587 | +0.02(+0.22%) |
Jul 11, 2016 | 9.050 | 9.070 | 8.850 | 9.010 | 784,867 | +0.03(+0.33%) |
Jul 08, 2016 | 8.770 | 9.040 | 8.720 | 8.980 | 646,769 | +0.26(+2.98%) |
Jul 07, 2016 | 8.720 | 8.840 | 8.630 | 8.720 | 304,388 | -0.04(-0.46%) |
Jul 05, 2016 | 8.860 | 9.000 | 8.660 | 8.760 | 483,411 | -0.23(-2.56%) |
Jul 01, 2016 | 8.970 | 8.990 | 8.990 | 8.990 | 361,100 | +0.00(+0.00%) |
Jun 30, 2016 | 8.800 | 9.010 | 8.730 | 8.990 | 493,493 | +0.16(+1.81%) |
Jun 29, 2016 | 8.590 | 8.860 | 8.560 | 8.830 | 378,699 | +0.31(+3.64%) |
Jun 28, 2016 | 8.670 | 8.910 | 8.370 | 8.520 | 526,371 | -0.04(-0.47%) |
Jun 27, 2016 | 8.740 | 8.740 | 8.520 | 8.560 | 777,936 | -0.24(-2.73%) |
Jun 24, 2016 | 8.770 | 8.850 | 8.660 | 8.800 | 753,999 | -0.43(-4.66%) |
Jun 23, 2016 | 9.050 | 9.280 | 9.010 | 9.230 | 385,603 | +0.31(+3.48%) |
Jun 22, 2016 | 8.920 | 9.080 | 8.870 | 8.920 | 341,970 | +0.04(+0.45%) |
Jun 21, 2016 | 8.860 | 8.920 | 8.685 | 8.880 | 394,012 | +0.04(+0.45%) |
Jun 20, 2016 | 8.870 | 9.040 | 8.780 | 8.840 | 499,623 | +0.13(+1.49%) |
Jun 17, 2016 | 8.570 | 8.820 | 8.570 | 8.710 | 1,234,354 | -0.05(-0.57%) |
Jun 16, 2016 | 8.860 | 8.930 | 8.655 | 8.760 | 410,081 | -0.15(-1.68%) |
Jun 15, 2016 | 8.960 | 9.080 | 8.850 | 8.910 | 426,102 | -0.02(-0.22%) |
Jun 14, 2016 | 8.820 | 8.980 | 8.770 | 8.930 | 545,561 | +0.08(+0.90%) |
Jun 13, 2016 | 8.980 | 9.020 | 8.780 | 8.850 | 519,185 | -0.15(-1.67%) |
Jun 10, 2016 | 9.110 | 9.130 | 8.840 | 9.000 | 788,579 | -0.21(-2.28%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.210 | 259,360 | -0.16(-1.71%) |
Jun 08, 2016 | 9.300 | 9.450 | 9.220 | 9.370 | 264,240 | +0.05(+0.54%) |
Jun 07, 2016 | 9.480 | 9.500 | 9.270 | 9.320 | 289,607 | -0.16(-1.69%) |
Jun 06, 2016 | 9.340 | 9.700 | 9.230 | 9.480 | 339,511 | +0.18(+1.94%) |
Jun 03, 2016 | 9.070 | 9.460 | 9.050 | 9.300 | 464,315 | -0.22(-2.31%) |
Jun 02, 2016 | 9.420 | 9.620 | 9.350 | 9.520 | 354,834 | +0.04(+0.42%) |
Jun 01, 2016 | 9.450 | 9.540 | 9.315 | 9.480 | 532,514 | +0.06(+0.64%) |
May 31, 2016 | 9.440 | 9.480 | 9.330 | 9.420 | 619,627 | +0.05(+0.53%) |
May 27, 2016 | 9.270 | 9.370 | 9.370 | 9.370 | 246,000 | +0.14(+1.52%) |
May 26, 2016 | 9.370 | 9.430 | 9.170 | 9.230 | 309,780 | -0.07(-0.75%) |
May 25, 2016 | 9.290 | 9.430 | 9.160 | 9.300 | 411,840 | +0.06(+0.65%) |
May 24, 2016 | 9.090 | 9.270 | 9.010 | 9.240 | 569,018 | +0.23(+2.55%) |
May 23, 2016 | 8.990 | 9.270 | 8.945 | 9.010 | 380,516 | +0.05(+0.56%) |
May 20, 2016 | 8.920 | 9.000 | 8.615 | 8.960 | 541,603 | +0.10(+1.13%) |
May 19, 2016 | 8.650 | 8.850 | 8.600 | 8.860 | 1,103,673 | +0.18(+2.07%) |
May 18, 2016 | 8.750 | 8.900 | 8.540 | 8.680 | 378,537 | -0.08(-0.91%) |
May 17, 2016 | 8.910 | 9.040 | 8.760 | 8.760 | 624,586 | -0.18(-1.96%) |
May 16, 2016 | 8.760 | 9.020 | 8.690 | 8.935 | 547,081 | +0.24(+2.70%) |
May 13, 2016 | 8.770 | 8.876 | 8.620 | 8.700 | 389,450 | -0.10(-1.14%) |
May 12, 2016 | 8.910 | 8.910 | 8.470 | 8.800 | 459,773 | -0.03(-0.34%) |
May 11, 2016 | 9.050 | 9.050 | 8.805 | 8.830 | 319,814 | -0.20(-2.21%) |
May 10, 2016 | 9.110 | 9.155 | 8.870 | 9.030 | 382,355 | +0.03(+0.33%) |
May 09, 2016 | 9.190 | 9.360 | 8.955 | 9.000 | 569,744 | -0.14(-1.53%) |
May 06, 2016 | 9.590 | 9.715 | 9.040 | 9.140 | 423,177 | -0.53(-5.48%) |
May 05, 2016 | 9.260 | 9.765 | 9.145 | 9.670 | 860,036 | +0.57(+6.26%) |
May 04, 2016 | 9.520 | 10.47 | 8.890 | 9.100 | 2,978,390 | -1.62(-15.11%) |
May 03, 2016 | 10.56 | 11.16 | 10.54 | 10.72 | 605,481 | -0.01(-0.09%) |
May 02, 2016 | 10.78 | 10.93 | 10.53 | 10.73 | 229,880 | +0.02(+0.19%) |
Apr 29, 2016 | 11.05 | 11.19 | 10.62 | 10.71 | 303,496 | -0.39(-3.51%) |
Apr 28, 2016 | 10.84 | 11.18 | 10.73 | 11.10 | 371,759 | +0.26(+2.40%) |
Apr 27, 2016 | 10.68 | 10.87 | 10.36 | 10.84 | 301,898 | +0.22(+2.07%) |
Apr 26, 2016 | 10.55 | 10.65 | 10.44 | 10.62 | 423,392 | +0.12(+1.14%) |
Apr 25, 2016 | 10.55 | 10.64 | 10.37 | 10.50 | 165,823 | -0.09(-0.85%) |
Apr 22, 2016 | 10.70 | 10.80 | 10.41 | 10.59 | 313,216 | -0.10(-0.94%) |
Apr 21, 2016 | 10.75 | 10.90 | 10.65 | 10.69 | 316,207 | -0.03(-0.28%) |
Apr 20, 2016 | 10.62 | 10.84 | 10.45 | 10.72 | 403,021 | +0.13(+1.23%) |
Apr 19, 2016 | 10.81 | 10.81 | 10.40 | 10.59 | 266,513 | -0.16(-1.49%) |
Apr 18, 2016 | 10.61 | 10.83 | 10.53 | 10.75 | 151,566 | +0.07(+0.66%) |
Apr 15, 2016 | 10.79 | 10.96 | 10.67 | 10.68 | 153,274 | -0.21(-1.93%) |
Apr 14, 2016 | 10.75 | 11.00 | 10.65 | 10.89 | 163,407 | +0.13(+1.21%) |
Apr 13, 2016 | 10.27 | 10.94 | 10.26 | 10.76 | 414,651 | +0.58(+5.70%) |
Apr 12, 2016 | 10.27 | 10.37 | 9.775 | 10.18 | 966,205 | -0.09(-0.88%) |
Apr 11, 2016 | 10.50 | 10.79 | 10.27 | 10.27 | 235,327 | -0.22(-2.10%) |
Apr 08, 2016 | 10.56 | 10.78 | 10.29 | 10.49 | 220,468 | +0.04(+0.38%) |
Apr 07, 2016 | 10.57 | 10.81 | 10.37 | 10.45 | 184,608 | -0.18(-1.69%) |
Apr 06, 2016 | 10.47 | 10.69 | 10.43 | 10.63 | 201,598 | +0.11(+1.05%) |
Apr 05, 2016 | 10.89 | 11.15 | 10.13 | 10.52 | 852,055 | -0.74(-6.57%) |
Apr 04, 2016 | 10.57 | 11.54 | 10.50 | 11.26 | 897,339 | +0.73(+6.93%) |
Apr 01, 2016 | 10.43 | 10.54 | 10.11 | 10.53 | 247,261 | +0.00(+0.00%) |
Mar 31, 2016 | 10.26 | 10.73 | 10.26 | 10.53 | 400,916 | +0.24(+2.33%) |
Mar 30, 2016 | 10.10 | 10.38 | 10.10 | 10.29 | 250,909 | +0.29(+2.90%) |
Mar 29, 2016 | 9.600 | 10.37 | 9.520 | 10.00 | 650,984 | +0.45(+4.71%) |
Mar 28, 2016 | 9.810 | 9.860 | 9.250 | 9.550 | 421,164 | -0.39(-3.92%) |
Mar 24, 2016 | 9.920 | 9.940 | 9.940 | 9.940 | 142,000 | -0.07(-0.70%) |
Mar 23, 2016 | 10.16 | 10.16 | 9.790 | 10.01 | 267,119 | -0.22(-2.15%) |
Mar 22, 2016 | 10.27 | 10.44 | 10.16 | 10.23 | 173,563 | -0.08(-0.78%) |
Mar 21, 2016 | 10.32 | 10.52 | 10.16 | 10.31 | 234,780 | -0.06(-0.58%) |
Mar 18, 2016 | 10.39 | 10.66 | 10.09 | 10.37 | 759,199 | -0.06(-0.58%) |
Mar 17, 2016 | 10.07 | 10.48 | 10.05 | 10.43 | 370,966 | +0.37(+3.68%) |
Mar 16, 2016 | 9.850 | 10.17 | 9.770 | 10.06 | 338,094 | +0.18(+1.82%) |
Mar 15, 2016 | 10.60 | 10.61 | 9.870 | 9.880 | 251,785 | -0.78(-7.32%) |
Mar 14, 2016 | 10.53 | 10.97 | 10.46 | 10.66 | 330,600 | +0.08(+0.76%) |
Mar 11, 2016 | 10.38 | 10.78 | 10.12 | 10.58 | 247,886 | +0.26(+2.52%) |
Mar 10, 2016 | 10.51 | 10.66 | 10.15 | 10.32 | 308,332 | -0.09(-0.86%) |
Mar 09, 2016 | 10.61 | 10.98 | 10.39 | 10.41 | 501,742 | -0.22(-2.07%) |
Mar 08, 2016 | 11.17 | 11.31 | 10.60 | 10.63 | 339,417 | -0.72(-6.34%) |
Mar 07, 2016 | 10.46 | 11.37 | 10.46 | 11.35 | 512,868 | +0.07(+0.62%) |
Mar 04, 2016 | 11.50 | 11.83 | 11.18 | 11.28 | 559,906 | -0.21(-1.83%) |
Mar 03, 2016 | 11.47 | 11.79 | 11.26 | 11.49 | 558,753 | -0.05(-0.43%) |
Mar 02, 2016 | 11.15 | 11.54 | 10.17 | 11.54 | 433,625 | +0.36(+3.22%) |
Mar 01, 2016 | 11.30 | 11.34 | 11.02 | 11.18 | 423,154 | -0.06(-0.53%) |
Feb 29, 2016 | 11.19 | 11.57 | 11.00 | 11.24 | 598,421 | +0.01(+0.09%) |
Feb 26, 2016 | 10.84 | 11.41 | 10.83 | 11.23 | 516,396 | +0.48(+4.47%) |
Feb 25, 2016 | 10.74 | 10.96 | 10.69 | 10.75 | 455,098 | +0.02(+0.19%) |
Feb 24, 2016 | 9.800 | 10.83 | 9.800 | 10.73 | 305,972 | +0.10(+0.94%) |
Feb 23, 2016 | 10.67 | 10.83 | 10.47 | 10.63 | 404,553 | -0.05(-0.47%) |
Feb 22, 2016 | 10.16 | 10.81 | 10.05 | 10.68 | 1,025,456 | +0.54(+5.33%) |
Feb 19, 2016 | 10.19 | 10.44 | 9.730 | 10.14 | 1,349,557 | -0.14(-1.36%) |
Feb 18, 2016 | 8.430 | 10.68 | 8.000 | 10.28 | 2,286,535 | +0.91(+9.71%) |
Feb 17, 2016 | 8.510 | 10.21 | 8.510 | 9.370 | 2,096,637 | +0.97(+11.55%) |
Feb 16, 2016 | 8.120 | 8.470 | 8.000 | 8.400 | 498,432 | +0.31(+3.83%) |
Feb 12, 2016 | 8.020 | 8.090 | 8.090 | 8.090 | 480,500 | +0.13(+1.63%) |
Feb 11, 2016 | 7.580 | 7.960 | 7.450 | 7.960 | 527,585 | +0.32(+4.19%) |
Feb 10, 2016 | 7.620 | 8.210 | 7.580 | 7.640 | 424,435 | -0.05(-0.65%) |
Feb 09, 2016 | 8.080 | 8.350 | 7.500 | 7.690 | 936,118 | -0.49(-5.99%) |
Feb 08, 2016 | 8.370 | 8.410 | 7.830 | 8.180 | 527,701 | -0.27(-3.20%) |
Feb 05, 2016 | 8.690 | 8.690 | 8.250 | 8.450 | 508,185 | -0.33(-3.76%) |
Feb 04, 2016 | 8.500 | 8.860 | 8.430 | 8.780 | 494,101 | +0.23(+2.69%) |
Feb 03, 2016 | 8.730 | 8.830 | 8.180 | 8.550 | 554,767 | -0.13(-1.50%) |
Feb 02, 2016 | 9.470 | 9.500 | 8.625 | 8.680 | 516,963 | -0.87(-9.11%) |