Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) | |
Dec 29, 2016 | 9.900 | 10.03 | 9.700 | 9.900 | 278,798 | -0.10(-1.00%) |
Dec 28, 2016 | 10.00 | 10.00 | 9.781 | 10.00 | 234,530 | +0.05(+0.50%) |
Dec 27, 2016 | 9.900 | 10.20 | 9.750 | 9.950 | 236,908 | +0.05(+0.51%) |
Dec 23, 2016 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
Dec 22, 2016 | 10.00 | 10.00 | 9.700 | 9.850 | 219,990 | -0.20(-1.99%) |
Dec 21, 2016 | 10.05 | 10.15 | 9.900 | 10.05 | 189,517 | +0.00(+0.00%) |
Dec 20, 2016 | 9.800 | 10.10 | 9.650 | 10.05 | 273,510 | +0.25(+2.55%) |
Dec 19, 2016 | 9.800 | 9.950 | 9.700 | 9.800 | 407,016 | +0.05(+0.51%) |
Dec 16, 2016 | 9.650 | 10.00 | 9.650 | 9.750 | 614,689 | +0.20(+2.09%) |
Dec 15, 2016 | 9.600 | 9.700 | 9.400 | 9.550 | 852,970 | -0.05(-0.52%) |
Dec 14, 2016 | 10.05 | 10.10 | 9.525 | 9.600 | 375,550 | -0.45(-4.48%) |
Dec 13, 2016 | 10.00 | 10.10 | 9.850 | 10.05 | 608,905 | +0.05(+0.50%) |
Dec 12, 2016 | 10.20 | 10.40 | 9.900 | 10.00 | 651,850 | -0.25(-2.44%) |
Dec 09, 2016 | 10.40 | 10.50 | 10.20 | 10.25 | 523,729 | -0.10(-0.97%) |
Dec 08, 2016 | 10.25 | 10.60 | 10.20 | 10.35 | 574,605 | +0.10(+0.98%) |
Dec 07, 2016 | 9.800 | 10.60 | 9.800 | 10.25 | 1,505,609 | +0.40(+4.06%) |
Dec 06, 2016 | 9.900 | 9.900 | 9.650 | 9.850 | 358,211 | -0.05(-0.51%) |
Dec 05, 2016 | 9.850 | 9.900 | 9.670 | 9.900 | 649,907 | +0.10(+1.02%) |
Dec 02, 2016 | 9.800 | 9.900 | 9.700 | 9.800 | 360,266 | -0.10(-1.01%) |
Dec 01, 2016 | 9.750 | 9.900 | 9.650 | 9.900 | 432,845 | +0.15(+1.54%) |
Nov 30, 2016 | 9.700 | 10.00 | 9.550 | 9.750 | 646,494 | +0.15(+1.56%) |
Nov 29, 2016 | 9.650 | 9.850 | 9.500 | 9.600 | 694,112 | -0.05(-0.52%) |
Nov 28, 2016 | 9.700 | 9.825 | 9.600 | 9.650 | 189,046 | -0.10(-1.03%) |
Nov 25, 2016 | 9.800 | 9.800 | 9.700 | 9.750 | 75,428 | -0.05(-0.51%) |
Nov 23, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.20(+2.08%) | |
Nov 22, 2016 | 9.650 | 9.750 | 9.300 | 9.600 | 368,874 | -0.10(-1.03%) |
Nov 21, 2016 | 9.650 | 9.750 | 9.505 | 9.700 | 367,194 | +0.20(+2.11%) |
Nov 18, 2016 | 9.250 | 9.750 | 9.150 | 9.500 | 761,696 | +0.35(+3.83%) |
Nov 17, 2016 | 9.350 | 9.410 | 9.100 | 9.150 | 287,977 | -0.15(-1.61%) |
Nov 16, 2016 | 9.100 | 9.350 | 9.100 | 9.300 | 332,708 | +0.15(+1.64%) |
Nov 15, 2016 | 9.350 | 9.450 | 9.100 | 9.150 | 479,501 | -0.15(-1.61%) |
Nov 14, 2016 | 9.200 | 9.350 | 9.100 | 9.300 | 413,599 | +0.10(+1.09%) |
Nov 11, 2016 | 9.350 | 9.400 | 9.100 | 9.200 | 527,192 | -0.15(-1.60%) |
Nov 10, 2016 | 9.050 | 9.550 | 8.875 | 9.350 | 662,608 | +0.35(+3.89%) |
Nov 09, 2016 | 8.900 | 9.100 | 8.460 | 9.000 | 620,334 | -0.25(-2.70%) |
Nov 08, 2016 | 8.950 | 9.400 | 8.850 | 9.250 | 459,483 | +0.40(+4.52%) |
Nov 07, 2016 | 9.000 | 9.100 | 8.750 | 8.850 | 446,287 | +0.45(+5.36%) |
Nov 04, 2016 | 8.300 | 8.400 | 8.100 | 8.400 | 590,985 | +0.05(+0.60%) |
Nov 03, 2016 | 9.150 | 9.550 | 8.300 | 8.350 | 790,467 | -0.70(-7.73%) |
Nov 02, 2016 | 8.850 | 9.100 | 8.650 | 9.050 | 442,192 | +0.25(+2.84%) |
Nov 01, 2016 | 8.750 | 8.850 | 8.550 | 8.800 | 1,003,570 | +0.05(+0.57%) |
Oct 31, 2016 | 8.450 | 8.750 | 8.350 | 8.750 | 426,273 | +0.24(+2.82%) |
Oct 28, 2016 | 8.490 | 8.580 | 8.410 | 8.510 | 642,177 | +0.01(+0.12%) |
Oct 27, 2016 | 8.710 | 8.710 | 8.470 | 8.500 | 289,795 | -0.16(-1.85%) |
Oct 26, 2016 | 8.710 | 8.830 | 8.530 | 8.660 | 383,233 | -0.14(-1.59%) |
Oct 25, 2016 | 9.050 | 9.140 | 8.790 | 8.800 | 318,794 | -0.26(-2.87%) |
Oct 24, 2016 | 9.110 | 9.190 | 8.990 | 9.060 | 297,704 | -0.03(-0.33%) |
Oct 21, 2016 | 8.930 | 9.110 | 8.900 | 9.090 | 326,745 | +0.05(+0.55%) |
Oct 20, 2016 | 9.060 | 9.143 | 8.980 | 9.040 | 183,245 | -0.09(-0.99%) |
Oct 19, 2016 | 8.850 | 9.140 | 8.810 | 9.130 | 242,957 | +0.28(+3.16%) |
Oct 18, 2016 | 8.970 | 9.000 | 8.840 | 8.850 | 117,354 | -0.02(-0.23%) |
Oct 17, 2016 | 8.850 | 8.920 | 8.735 | 8.870 | 140,786 | +0.00(+0.00%) |
Oct 14, 2016 | 8.900 | 8.970 | 8.700 | 8.870 | 122,438 | +0.02(+0.23%) |
Oct 13, 2016 | 8.950 | 8.950 | 8.720 | 8.850 | 213,370 | -0.17(-1.88%) |
Oct 12, 2016 | 9.000 | 9.070 | 8.940 | 9.020 | 114,674 | +0.00(+0.00%) |
Oct 11, 2016 | 9.020 | 9.090 | 8.950 | 9.020 | 190,933 | -0.06(-0.66%) |
Oct 10, 2016 | 9.140 | 9.240 | 9.020 | 9.080 | 184,292 | +0.01(+0.11%) |
Oct 07, 2016 | 9.230 | 9.230 | 8.940 | 9.070 | 229,143 | -0.15(-1.63%) |
Oct 06, 2016 | 8.950 | 9.260 | 8.880 | 9.220 | 308,196 | +0.41(+4.65%) |
Oct 05, 2016 | 8.740 | 8.930 | 8.690 | 8.810 | 475,245 | +0.11(+1.26%) |
Oct 04, 2016 | 8.470 | 8.720 | 8.470 | 8.700 | 229,713 | +0.25(+2.96%) |
Oct 03, 2016 | 8.420 | 8.470 | 8.340 | 8.450 | 146,143 | -0.02(-0.24%) |
Sep 30, 2016 | 8.310 | 8.545 | 8.220 | 8.470 | 398,728 | +0.21(+2.54%) |
Sep 29, 2016 | 8.400 | 8.500 | 8.170 | 8.260 | 414,523 | -0.12(-1.43%) |
Sep 28, 2016 | 8.140 | 8.390 | 8.040 | 8.380 | 286,458 | +0.32(+3.97%) |
Sep 27, 2016 | 7.920 | 8.120 | 7.910 | 8.060 | 278,159 | +0.09(+1.13%) |
Sep 26, 2016 | 8.270 | 8.440 | 7.940 | 7.970 | 975,550 | -0.30(-3.63%) |
Sep 23, 2016 | 8.400 | 8.550 | 8.180 | 8.270 | 1,121,488 | -0.18(-2.13%) |
Sep 22, 2016 | 8.410 | 8.460 | 8.140 | 8.450 | 298,603 | +0.15(+1.81%) |
Sep 21, 2016 | 8.200 | 8.310 | 8.090 | 8.300 | 765,825 | +0.16(+1.97%) |
Sep 20, 2016 | 8.260 | 8.260 | 8.065 | 8.140 | 206,343 | -0.11(-1.33%) |
Sep 19, 2016 | 8.200 | 8.430 | 8.110 | 8.250 | 329,367 | +0.18(+2.23%) |
Sep 16, 2016 | 8.080 | 8.210 | 8.010 | 8.070 | 583,480 | -0.09(-1.10%) |
Sep 15, 2016 | 8.100 | 8.180 | 8.030 | 8.160 | 566,032 | +0.09(+1.12%) |
Sep 14, 2016 | 8.300 | 8.385 | 8.030 | 8.070 | 515,995 | -0.17(-2.06%) |
Sep 13, 2016 | 8.580 | 8.580 | 8.180 | 8.240 | 621,008 | -0.35(-4.07%) |
Sep 12, 2016 | 8.370 | 8.615 | 8.330 | 8.590 | 271,497 | +0.13(+1.54%) |
Sep 09, 2016 | 8.770 | 8.870 | 8.380 | 8.460 | 680,303 | -0.43(-4.84%) |
Sep 08, 2016 | 8.830 | 8.940 | 8.810 | 8.890 | 263,036 | +0.06(+0.68%) |
Sep 07, 2016 | 8.820 | 8.970 | 8.740 | 8.830 | 303,594 | +0.01(+0.11%) |
Sep 06, 2016 | 8.860 | 9.000 | 8.810 | 8.820 | 185,649 | -0.06(-0.68%) |
Sep 02, 2016 | 8.890 | 8.880 | 8.880 | 8.880 | 169,600 | +0.01(+0.11%) |
Sep 01, 2016 | 8.960 | 9.210 | 8.770 | 8.870 | 249,848 | -0.10(-1.11%) |
Aug 31, 2016 | 8.740 | 9.030 | 8.730 | 8.970 | 854,129 | +0.20(+2.28%) |
Aug 30, 2016 | 8.730 | 8.780 | 8.600 | 8.770 | 414,182 | +0.08(+0.92%) |
Aug 29, 2016 | 8.670 | 8.910 | 8.580 | 8.690 | 366,679 | -0.01(-0.11%) |
Aug 26, 2016 | 8.720 | 8.850 | 8.650 | 8.700 | 304,963 | -0.02(-0.23%) |
Aug 25, 2016 | 8.500 | 8.885 | 8.500 | 8.720 | 445,066 | +0.14(+1.63%) |
Aug 24, 2016 | 8.840 | 8.990 | 8.390 | 8.580 | 636,271 | -0.27(-3.05%) |
Aug 23, 2016 | 8.960 | 9.065 | 8.731 | 8.850 | 242,074 | -0.07(-0.78%) |
Aug 22, 2016 | 9.170 | 9.280 | 8.870 | 8.920 | 310,289 | -0.37(-3.98%) |
Aug 19, 2016 | 9.200 | 9.300 | 9.050 | 9.290 | 347,352 | +0.06(+0.65%) |
Aug 18, 2016 | 9.170 | 9.370 | 9.140 | 9.230 | 211,840 | +0.10(+1.10%) |
Aug 17, 2016 | 9.110 | 9.220 | 8.990 | 9.130 | 408,185 | +0.05(+0.55%) |
Aug 16, 2016 | 9.270 | 9.270 | 9.050 | 9.080 | 345,036 | -0.14(-1.52%) |
Aug 15, 2016 | 9.240 | 9.330 | 9.167 | 9.220 | 203,688 | -0.03(-0.32%) |
Aug 12, 2016 | 9.430 | 9.490 | 9.150 | 9.250 | 547,288 | -0.16(-1.70%) |
Aug 11, 2016 | 9.450 | 9.560 | 9.266 | 9.410 | 993,452 | +0.03(+0.32%) |
Aug 10, 2016 | 9.580 | 9.630 | 9.340 | 9.380 | 695,458 | -0.23(-2.39%) |
Aug 09, 2016 | 9.660 | 9.670 | 9.540 | 9.610 | 399,890 | -0.05(-0.52%) |
Aug 08, 2016 | 9.540 | 9.755 | 9.540 | 9.660 | 580,951 | +0.02(+0.21%) |
Aug 05, 2016 | 9.250 | 9.900 | 9.250 | 9.640 | 591,594 | -0.01(-0.10%) |
Aug 04, 2016 | 9.700 | 9.800 | 9.600 | 9.650 | 299,134 | -0.09(-0.92%) |
Aug 03, 2016 | 9.500 | 9.760 | 9.374 | 9.740 | 421,221 | +0.27(+2.85%) |
Aug 02, 2016 | 9.450 | 9.600 | 9.370 | 9.470 | 401,851 | +0.02(+0.21%) |
Aug 01, 2016 | 9.750 | 9.765 | 9.370 | 9.450 | 701,061 | -0.30(-3.08%) |
Jul 29, 2016 | 9.380 | 9.785 | 9.270 | 9.750 | 682,785 | +0.37(+3.94%) |
Jul 28, 2016 | 9.100 | 9.475 | 9.070 | 9.380 | 899,021 | +0.25(+2.74%) |
Jul 27, 2016 | 8.900 | 9.250 | 8.900 | 9.130 | 242,833 | +0.27(+3.05%) |
Jul 26, 2016 | 8.800 | 8.930 | 8.745 | 8.860 | 528,204 | +0.03(+0.34%) |
Jul 25, 2016 | 8.850 | 8.880 | 8.760 | 8.830 | 247,439 | -0.07(-0.79%) |
Jul 22, 2016 | 8.910 | 8.960 | 8.690 | 8.900 | 369,867 | -0.03(-0.34%) |
Jul 21, 2016 | 8.870 | 9.030 | 8.870 | 8.930 | 290,377 | +0.06(+0.68%) |
Jul 20, 2016 | 8.890 | 9.000 | 8.760 | 8.870 | 444,330 | -0.02(-0.22%) |
Jul 19, 2016 | 8.880 | 9.090 | 8.810 | 8.890 | 201,443 | -0.03(-0.34%) |
Jul 18, 2016 | 8.890 | 9.010 | 8.815 | 8.920 | 298,321 | +0.01(+0.11%) |
Jul 15, 2016 | 8.980 | 8.980 | 8.500 | 8.910 | 328,601 | +0.00(+0.00%) |
Jul 14, 2016 | 8.850 | 8.970 | 8.740 | 8.910 | 312,143 | +0.11(+1.25%) |
Jul 13, 2016 | 8.890 | 8.970 | 8.730 | 8.800 | 397,510 | -0.07(-0.79%) |
Jul 12, 2016 | 8.920 | 9.070 | 8.700 | 8.870 | 756,722 | +0.02(+0.23%) |
Jul 11, 2016 | 8.500 | 8.855 | 8.460 | 8.850 | 366,072 | +0.34(+4.00%) |
Jul 08, 2016 | 8.440 | 8.520 | 8.360 | 8.510 | 538,324 | +0.15(+1.79%) |
Jul 07, 2016 | 8.840 | 8.850 | 8.340 | 8.360 | 388,436 | -0.24(-2.79%) |
Jul 05, 2016 | 8.730 | 8.730 | 8.420 | 8.600 | 547,509 | -0.26(-2.93%) |
Jul 01, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 417,700 | +0.03(+0.34%) |
Jun 30, 2016 | 8.200 | 8.840 | 8.190 | 8.830 | 896,197 | +0.64(+7.81%) |
Jun 29, 2016 | 8.290 | 8.380 | 8.140 | 8.190 | 470,526 | +0.01(+0.12%) |
Jun 28, 2016 | 8.180 | 8.310 | 8.025 | 8.180 | 386,824 | +0.23(+2.89%) |
Jun 27, 2016 | 8.510 | 8.510 | 7.900 | 7.950 | 593,348 | -0.67(-7.77%) |
Jun 24, 2016 | 8.480 | 8.720 | 8.340 | 8.620 | 944,186 | -0.27(-3.04%) |
Jun 23, 2016 | 8.700 | 9.025 | 8.630 | 8.890 | 734,284 | +0.31(+3.61%) |
Jun 22, 2016 | 8.410 | 8.610 | 8.230 | 8.580 | 797,395 | +0.17(+2.02%) |
Jun 21, 2016 | 8.460 | 8.550 | 8.340 | 8.410 | 383,578 | +0.03(+0.36%) |
Jun 20, 2016 | 8.440 | 8.600 | 8.340 | 8.380 | 726,196 | +0.01(+0.12%) |
Jun 17, 2016 | 8.450 | 8.560 | 8.310 | 8.370 | 1,227,780 | -0.10(-1.18%) |
Jun 16, 2016 | 8.590 | 8.730 | 8.380 | 8.470 | 302,939 | -0.13(-1.51%) |
Jun 15, 2016 | 8.660 | 8.840 | 8.560 | 8.600 | 380,322 | -0.06(-0.69%) |
Jun 14, 2016 | 8.810 | 8.970 | 8.520 | 8.660 | 399,915 | -0.22(-2.48%) |
Jun 13, 2016 | 8.960 | 9.190 | 8.800 | 8.880 | 774,611 | -0.08(-0.89%) |
Jun 10, 2016 | 9.300 | 9.310 | 8.910 | 8.960 | 569,876 | -0.34(-3.71%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.305 | 460,822 | -0.12(-1.33%) |
Jun 08, 2016 | 9.640 | 9.710 | 9.400 | 9.430 | 330,168 | -0.21(-2.18%) |
Jun 07, 2016 | 9.510 | 9.700 | 9.430 | 9.640 | 386,510 | +0.19(+2.01%) |
Jun 06, 2016 | 9.490 | 9.680 | 9.370 | 9.450 | 548,058 | -0.02(-0.21%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.420 | 9.470 | 676,422 | -0.15(-1.56%) |
Jun 02, 2016 | 9.430 | 9.660 | 9.370 | 9.620 | 407,147 | +0.21(+2.18%) |
Jun 01, 2016 | 9.130 | 9.440 | 9.000 | 9.415 | 611,285 | +0.20(+2.23%) |
May 31, 2016 | 9.110 | 9.439 | 9.050 | 9.210 | 1,375,970 | +0.25(+2.79%) |
May 27, 2016 | 8.380 | 8.960 | 8.960 | 8.960 | 8,467,700 | +0.34(+3.94%) |
May 26, 2016 | 9.400 | 9.510 | 8.340 | 8.620 | 5,307,199 | -1.25(-12.66%) |
May 25, 2016 | 9.790 | 9.900 | 9.740 | 9.870 | 202,327 | +0.11(+1.13%) |
May 24, 2016 | 9.650 | 9.790 | 9.600 | 9.760 | 227,735 | +0.10(+1.04%) |
May 23, 2016 | 9.420 | 9.740 | 9.340 | 9.660 | 306,962 | +0.08(+0.84%) |
May 20, 2016 | 9.410 | 9.600 | 9.340 | 9.580 | 190,959 | +0.24(+2.57%) |
May 19, 2016 | 9.210 | 9.460 | 9.125 | 9.340 | 210,734 | +0.03(+0.32%) |
May 18, 2016 | 9.190 | 9.560 | 9.190 | 9.310 | 266,953 | +0.08(+0.87%) |
May 17, 2016 | 9.330 | 9.560 | 9.142 | 9.230 | 295,723 | -0.09(-0.97%) |
May 16, 2016 | 9.410 | 9.690 | 9.230 | 9.320 | 275,470 | +0.00(+0.00%) |
May 13, 2016 | 9.190 | 9.440 | 9.190 | 9.320 | 201,527 | +0.12(+1.30%) |
May 12, 2016 | 9.550 | 9.670 | 9.190 | 9.200 | 243,247 | -0.31(-3.26%) |
May 11, 2016 | 9.160 | 9.660 | 9.142 | 9.510 | 350,035 | +0.32(+3.48%) |
May 10, 2016 | 9.100 | 9.230 | 8.940 | 9.190 | 313,040 | +0.10(+1.10%) |
May 09, 2016 | 9.200 | 9.290 | 9.010 | 9.090 | 201,593 | -0.20(-2.15%) |
May 06, 2016 | 9.270 | 9.490 | 9.240 | 9.290 | 214,165 | +0.02(+0.22%) |
May 05, 2016 | 9.680 | 9.690 | 9.260 | 9.270 | 341,991 | -0.33(-3.44%) |
May 04, 2016 | 9.640 | 10.43 | 9.460 | 9.600 | 671,637 | +0.34(+3.67%) |
May 03, 2016 | 9.440 | 9.520 | 9.220 | 9.260 | 534,953 | -0.33(-3.44%) |
May 02, 2016 | 9.710 | 9.710 | 9.410 | 9.590 | 629,825 | -0.13(-1.34%) |
Apr 29, 2016 | 9.820 | 9.910 | 9.640 | 9.720 | 275,709 | -0.09(-0.92%) |
Apr 28, 2016 | 9.890 | 9.980 | 9.760 | 9.810 | 564,658 | -0.08(-0.81%) |
Apr 27, 2016 | 10.00 | 10.11 | 9.750 | 9.890 | 322,463 | -0.09(-0.90%) |
Apr 26, 2016 | 9.910 | 9.990 | 9.770 | 9.980 | 471,606 | +0.13(+1.32%) |
Apr 25, 2016 | 9.920 | 9.950 | 9.730 | 9.850 | 218,138 | -0.03(-0.30%) |
Apr 22, 2016 | 9.870 | 9.980 | 9.700 | 9.880 | 193,221 | -0.01(-0.10%) |
Apr 21, 2016 | 9.750 | 10.00 | 9.650 | 9.890 | 372,875 | +0.09(+0.92%) |
Apr 20, 2016 | 9.790 | 9.860 | 9.560 | 9.800 | 251,105 | +0.00(+0.00%) |
Apr 19, 2016 | 9.680 | 9.880 | 9.645 | 9.800 | 358,865 | +0.17(+1.77%) |
Apr 18, 2016 | 9.100 | 9.670 | 9.100 | 9.630 | 460,776 | +0.35(+3.77%) |
Apr 15, 2016 | 9.220 | 9.310 | 9.092 | 9.280 | 571,243 | -0.05(-0.54%) |
Apr 14, 2016 | 9.310 | 9.410 | 9.160 | 9.330 | 312,616 | -0.02(-0.21%) |
Apr 13, 2016 | 9.410 | 9.485 | 9.310 | 9.350 | 207,875 | +0.01(+0.11%) |
Apr 12, 2016 | 9.080 | 9.460 | 8.960 | 9.340 | 376,788 | +0.29(+3.20%) |
Apr 11, 2016 | 8.970 | 9.240 | 8.970 | 9.050 | 299,962 | +0.08(+0.89%) |
Apr 08, 2016 | 9.000 | 9.260 | 8.920 | 8.970 | 253,541 | +0.09(+1.01%) |
Apr 07, 2016 | 9.120 | 9.330 | 8.800 | 8.880 | 342,839 | -0.37(-4.00%) |
Apr 06, 2016 | 9.190 | 9.390 | 9.060 | 9.250 | 276,617 | +0.10(+1.09%) |
Apr 05, 2016 | 9.340 | 9.420 | 9.090 | 9.150 | 262,906 | -0.25(-2.66%) |
Apr 04, 2016 | 9.500 | 9.870 | 9.390 | 9.400 | 421,087 | -0.08(-0.84%) |
Apr 01, 2016 | 9.350 | 9.695 | 9.350 | 9.480 | 327,443 | +0.04(+0.42%) |
Mar 31, 2016 | 9.330 | 9.590 | 9.330 | 9.440 | 532,823 | +0.11(+1.18%) |
Mar 30, 2016 | 9.220 | 9.490 | 9.160 | 9.330 | 539,984 | +0.16(+1.74%) |
Mar 29, 2016 | 9.050 | 9.170 | 8.940 | 9.170 | 379,706 | +0.11(+1.21%) |
Mar 28, 2016 | 9.150 | 9.260 | 9.040 | 9.060 | 276,429 | -0.05(-0.55%) |
Mar 24, 2016 | 8.800 | 9.110 | 9.110 | 9.110 | 405,500 | +0.28(+3.17%) |
Mar 23, 2016 | 8.790 | 9.021 | 8.790 | 8.830 | 361,793 | +0.07(+0.80%) |
Mar 22, 2016 | 8.800 | 8.940 | 8.665 | 8.760 | 347,472 | -0.17(-1.90%) |
Mar 21, 2016 | 8.900 | 9.050 | 8.720 | 8.930 | 376,715 | -0.06(-0.67%) |
Mar 18, 2016 | 8.970 | 9.275 | 8.840 | 8.990 | 730,994 | +0.16(+1.81%) |
Mar 17, 2016 | 8.640 | 8.980 | 8.546 | 8.830 | 442,653 | +0.22(+2.56%) |
Mar 16, 2016 | 8.160 | 8.890 | 8.160 | 8.610 | 568,309 | +0.51(+6.30%) |
Mar 15, 2016 | 8.430 | 8.620 | 8.044 | 8.100 | 261,179 | -0.39(-4.59%) |
Mar 14, 2016 | 8.500 | 8.650 | 8.390 | 8.490 | 429,447 | -0.03(-0.35%) |
Mar 11, 2016 | 8.310 | 8.553 | 8.300 | 8.520 | 406,572 | +0.28(+3.40%) |
Mar 10, 2016 | 8.330 | 8.420 | 8.081 | 8.240 | 372,873 | -0.10(-1.20%) |
Mar 09, 2016 | 8.500 | 8.500 | 7.970 | 8.340 | 635,753 | +0.03(+0.36%) |
Mar 08, 2016 | 8.330 | 8.480 | 8.240 | 8.310 | 523,339 | -0.07(-0.84%) |
Mar 07, 2016 | 8.030 | 8.390 | 8.000 | 8.380 | 393,683 | +0.35(+4.36%) |
Mar 04, 2016 | 7.950 | 7.980 | 7.810 | 8.030 | 478,651 | +0.23(+2.95%) |
Mar 03, 2016 | 7.680 | 7.850 | 7.580 | 7.800 | 438,116 | +0.09(+1.17%) |
Mar 02, 2016 | 7.230 | 7.720 | 7.200 | 7.710 | 245,996 | +0.44(+6.05%) |
Mar 01, 2016 | 7.340 | 7.350 | 7.110 | 7.270 | 174,552 | -0.02(-0.27%) |
Feb 29, 2016 | 7.070 | 7.350 | 7.010 | 7.290 | 517,843 | +0.22(+3.11%) |
Feb 26, 2016 | 7.000 | 7.170 | 6.950 | 7.070 | 186,236 | +0.16(+2.32%) |
Feb 25, 2016 | 6.840 | 6.920 | 6.630 | 6.910 | 221,363 | +0.04(+0.58%) |
Feb 24, 2016 | 6.670 | 6.910 | 6.540 | 6.870 | 190,257 | +0.14(+2.08%) |
Feb 23, 2016 | 6.860 | 7.040 | 6.720 | 6.730 | 211,228 | -0.18(-2.60%) |
Feb 22, 2016 | 7.000 | 7.150 | 6.895 | 6.910 | 201,877 | +0.02(+0.29%) |
Feb 19, 2016 | 6.720 | 6.910 | 6.536 | 6.890 | 206,824 | +0.17(+2.53%) |
Feb 18, 2016 | 6.880 | 6.880 | 6.640 | 6.720 | 263,059 | -0.13(-1.90%) |
Feb 17, 2016 | 6.760 | 7.070 | 6.760 | 6.850 | 285,142 | +0.17(+2.54%) |
Feb 16, 2016 | 6.630 | 6.750 | 6.420 | 6.680 | 347,811 | +0.14(+2.14%) |
Feb 12, 2016 | 6.500 | 6.540 | 6.540 | 6.540 | 160,300 | +0.11(+1.71%) |
Feb 11, 2016 | 6.430 | 6.530 | 6.220 | 6.430 | 247,796 | -0.03(-0.46%) |
Feb 10, 2016 | 6.690 | 6.810 | 6.460 | 6.460 | 334,538 | -0.21(-3.15%) |
Feb 09, 2016 | 6.710 | 6.840 | 6.510 | 6.670 | 218,756 | -0.13(-1.91%) |
Feb 08, 2016 | 6.870 | 6.920 | 6.580 | 6.800 | 311,316 | -0.13(-1.88%) |
Feb 05, 2016 | 7.030 | 7.338 | 6.865 | 6.930 | 309,137 | -0.18(-2.53%) |
Feb 04, 2016 | 7.310 | 7.580 | 7.060 | 7.110 | 336,009 | -0.19(-2.60%) |
Feb 03, 2016 | 6.990 | 7.310 | 6.770 | 7.300 | 270,976 | +0.47(+6.88%) |
Feb 02, 2016 | 6.900 | 7.010 | 6.790 | 6.830 | 510,274 | -0.17(-2.43%) |
Feb 01, 2016 | 6.880 | 7.140 | 6.760 | 7.000 | 388,630 | +0.07(+1.01%) |
Jan 29, 2016 | 6.890 | 7.100 | 6.830 | 6.930 | 427,652 | +0.08(+1.17%) |
Jan 28, 2016 | 6.680 | 6.890 | 6.560 | 6.850 | 519,496 | +0.31(+4.74%) |
Jan 27, 2016 | 6.260 | 6.605 | 6.015 | 6.540 | 1,152,339 | +0.37(+6.00%) |
Jan 26, 2016 | 6.330 | 7.720 | 6.140 | 6.170 | 2,428,939 | -0.06(-0.96%) |
Jan 25, 2016 | 6.570 | 6.640 | 6.150 | 6.230 | 617,764 | -0.38(-5.75%) |
Jan 22, 2016 | 6.810 | 6.930 | 6.370 | 6.610 | 586,982 | -0.12(-1.78%) |
Jan 21, 2016 | 6.510 | 6.870 | 6.470 | 6.730 | 617,559 | +0.26(+4.02%) |
Jan 20, 2016 | 6.600 | 6.710 | 6.200 | 6.470 | 1,908,194 | -0.20(-3.00%) |
Jan 19, 2016 | 7.430 | 7.430 | 6.590 | 6.670 | 466,691 | -0.68(-9.25%) |
Jan 15, 2016 | 7.650 | 7.350 | 7.350 | 7.350 | 566,500 | -0.47(-6.01%) |
Jan 14, 2016 | 8.000 | 8.300 | 7.790 | 7.820 | 410,285 | -0.28(-3.46%) |
Jan 13, 2016 | 8.220 | 8.410 | 8.000 | 8.100 | 290,961 | -0.08(-0.98%) |
Jan 12, 2016 | 8.300 | 8.410 | 7.900 | 8.180 | 301,083 | -0.06(-0.73%) |
Jan 11, 2016 | 8.380 | 8.845 | 8.020 | 8.240 | 299,593 | -0.11(-1.32%) |
Jan 08, 2016 | 8.650 | 8.695 | 8.310 | 8.350 | 365,641 | -0.28(-3.24%) |
Jan 07, 2016 | 8.760 | 8.820 | 8.500 | 8.630 | 387,037 | -0.32(-3.58%) |
Jan 06, 2016 | 8.980 | 9.106 | 8.855 | 8.950 | 286,986 | -0.13(-1.43%) |
Jan 05, 2016 | 9.170 | 9.260 | 8.980 | 9.080 | 384,886 | -0.12(-1.30%) |