Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.450 | 5.700 | 5.400 | 5.700 | 529,816 | +0.35(+6.54%) |
Oct 28, 2016 | 5.600 | 5.663 | 5.275 | 5.350 | 181,797 | -0.30(-5.31%) |
Oct 27, 2016 | 5.750 | 5.775 | 5.500 | 5.650 | 306,745 | -0.10(-1.74%) |
Oct 26, 2016 | 5.850 | 6.000 | 5.700 | 5.750 | 327,273 | -0.10(-1.71%) |
Oct 25, 2016 | 6.050 | 6.100 | 5.850 | 5.850 | 237,227 | -0.20(-3.31%) |
Oct 24, 2016 | 6.000 | 6.150 | 5.950 | 6.050 | 348,582 | +0.05(+0.83%) |
Oct 21, 2016 | 5.600 | 6.050 | 5.600 | 6.000 | 319,610 | +0.21(+3.63%) |
Oct 20, 2016 | 6.000 | 6.000 | 5.700 | 5.790 | 301,616 | -0.21(-3.50%) |
Oct 19, 2016 | 6.110 | 6.300 | 5.800 | 6.000 | 423,848 | -0.15(-2.44%) |
Oct 18, 2016 | 6.400 | 6.500 | 6.000 | 6.150 | 469,460 | -0.20(-3.15%) |
Oct 17, 2016 | 7.750 | 7.750 | 6.275 | 6.350 | 709,183 | -1.50(-19.11%) |
Oct 14, 2016 | 8.100 | 8.100 | 7.800 | 7.850 | 227,212 | -0.15(-1.88%) |
Oct 13, 2016 | 8.000 | 8.350 | 7.850 | 8.000 | 181,155 | +0.00(+0.00%) |
Oct 12, 2016 | 7.950 | 8.150 | 7.950 | 8.000 | 123,062 | +0.05(+0.63%) |
Oct 11, 2016 | 8.250 | 8.300 | 7.900 | 7.950 | 167,523 | -0.35(-4.22%) |
Oct 10, 2016 | 8.350 | 8.400 | 8.250 | 8.300 | 111,276 | +0.07(+0.85%) |
Oct 07, 2016 | 8.340 | 8.430 | 8.230 | 8.230 | 168,756 | -0.09(-1.08%) |
Oct 06, 2016 | 8.310 | 8.330 | 8.200 | 8.320 | 231,203 | -0.03(-0.36%) |
Oct 05, 2016 | 8.150 | 8.410 | 8.120 | 8.350 | 272,726 | +0.25(+3.09%) |
Oct 04, 2016 | 7.990 | 8.110 | 7.985 | 8.100 | 158,926 | +0.13(+1.63%) |
Oct 03, 2016 | 7.820 | 7.970 | 7.790 | 7.970 | 251,765 | +0.08(+1.01%) |
Sep 30, 2016 | 7.770 | 7.910 | 7.680 | 7.890 | 241,769 | +0.19(+2.47%) |
Sep 29, 2016 | 7.940 | 7.940 | 7.685 | 7.700 | 280,036 | -0.21(-2.65%) |
Sep 28, 2016 | 7.790 | 7.945 | 7.780 | 7.910 | 233,673 | +0.13(+1.67%) |
Sep 27, 2016 | 7.740 | 7.800 | 7.690 | 7.780 | 226,467 | +0.06(+0.78%) |
Sep 26, 2016 | 7.930 | 7.970 | 7.710 | 7.720 | 180,961 | -0.30(-3.74%) |
Sep 23, 2016 | 8.000 | 8.080 | 7.910 | 8.020 | 229,221 | -0.07(-0.87%) |
Sep 22, 2016 | 7.850 | 8.100 | 7.780 | 8.090 | 271,888 | +0.32(+4.12%) |
Sep 21, 2016 | 7.800 | 8.100 | 7.640 | 7.770 | 261,314 | +0.07(+0.91%) |
Sep 20, 2016 | 7.790 | 7.790 | 7.660 | 7.700 | 230,433 | +0.00(+0.00%) |
Sep 19, 2016 | 7.600 | 7.760 | 7.590 | 7.700 | 267,572 | +0.07(+0.92%) |
Sep 16, 2016 | 7.510 | 7.665 | 7.430 | 7.630 | 1,444,615 | +0.13(+1.73%) |
Sep 15, 2016 | 7.550 | 7.610 | 7.470 | 7.500 | 282,854 | +0.00(+0.00%) |
Sep 14, 2016 | 7.610 | 7.695 | 7.490 | 7.500 | 249,000 | -0.08(-1.06%) |
Sep 13, 2016 | 7.850 | 7.880 | 7.550 | 7.580 | 345,976 | -0.33(-4.17%) |
Sep 12, 2016 | 7.680 | 7.920 | 7.650 | 7.910 | 247,195 | +0.15(+1.93%) |
Sep 09, 2016 | 8.030 | 8.050 | 7.750 | 7.760 | 234,883 | -0.30(-3.72%) |
Sep 08, 2016 | 7.960 | 8.070 | 7.880 | 8.060 | 154,315 | +0.12(+1.51%) |
Sep 07, 2016 | 7.930 | 8.100 | 7.850 | 7.940 | 261,073 | -0.04(-0.50%) |
Sep 06, 2016 | 7.940 | 8.055 | 7.910 | 7.980 | 261,191 | -0.02(-0.25%) |
Sep 02, 2016 | 7.860 | 8.000 | 8.000 | 8.000 | 227,700 | +0.19(+2.43%) |
Sep 01, 2016 | 7.700 | 7.820 | 7.605 | 7.810 | 238,635 | +0.07(+0.90%) |
Aug 31, 2016 | 7.720 | 7.790 | 7.650 | 7.740 | 273,053 | +0.06(+0.78%) |
Aug 30, 2016 | 7.500 | 7.705 | 7.500 | 7.680 | 139,717 | +0.17(+2.26%) |
Aug 29, 2016 | 7.520 | 7.590 | 7.470 | 7.510 | 178,624 | -0.03(-0.40%) |
Aug 26, 2016 | 7.380 | 7.590 | 7.380 | 7.540 | 176,542 | +0.13(+1.75%) |
Aug 25, 2016 | 7.390 | 7.470 | 7.360 | 7.410 | 204,549 | +0.01(+0.14%) |
Aug 24, 2016 | 7.260 | 7.420 | 7.260 | 7.400 | 138,623 | +0.16(+2.21%) |
Aug 23, 2016 | 7.340 | 7.440 | 7.200 | 7.240 | 328,836 | -0.04(-0.55%) |
Aug 22, 2016 | 7.230 | 7.360 | 7.180 | 7.280 | 182,788 | +0.00(+0.00%) |
Aug 19, 2016 | 7.150 | 7.310 | 7.133 | 7.280 | 196,206 | +0.11(+1.53%) |
Aug 18, 2016 | 7.180 | 7.270 | 7.130 | 7.170 | 186,662 | -0.03(-0.42%) |
Aug 17, 2016 | 7.000 | 7.200 | 6.975 | 7.200 | 322,384 | +0.17(+2.42%) |
Aug 16, 2016 | 7.100 | 7.110 | 7.010 | 7.030 | 188,448 | -0.06(-0.85%) |
Aug 15, 2016 | 7.020 | 7.120 | 7.000 | 7.090 | 300,840 | +0.03(+0.42%) |
Aug 12, 2016 | 7.030 | 7.070 | 6.990 | 7.060 | 123,975 | -0.02(-0.28%) |
Aug 11, 2016 | 7.100 | 7.110 | 7.040 | 7.080 | 180,905 | -0.02(-0.28%) |
Aug 10, 2016 | 7.050 | 7.120 | 7.000 | 7.100 | 207,990 | +0.01(+0.14%) |
Aug 09, 2016 | 7.200 | 7.200 | 7.070 | 7.090 | 172,177 | -0.11(-1.53%) |
Aug 08, 2016 | 7.140 | 7.240 | 7.090 | 7.200 | 239,796 | +0.01(+0.14%) |
Aug 05, 2016 | 7.150 | 7.250 | 7.070 | 7.190 | 188,355 | +0.12(+1.70%) |
Aug 04, 2016 | 7.090 | 7.200 | 7.020 | 7.070 | 128,934 | -0.03(-0.42%) |
Aug 03, 2016 | 7.100 | 7.160 | 7.020 | 7.100 | 362,132 | -0.04(-0.56%) |
Aug 02, 2016 | 7.230 | 7.320 | 7.130 | 7.140 | 255,693 | -0.12(-1.65%) |
Aug 01, 2016 | 7.310 | 7.340 | 7.190 | 7.260 | 206,836 | -0.03(-0.41%) |
Jul 29, 2016 | 7.350 | 7.420 | 7.230 | 7.290 | 324,735 | -0.25(-3.32%) |
Jul 28, 2016 | 7.490 | 7.620 | 7.450 | 7.540 | 196,262 | -0.03(-0.40%) |
Jul 27, 2016 | 7.150 | 7.740 | 6.895 | 7.570 | 402,259 | +0.38(+5.29%) |
Jul 26, 2016 | 7.030 | 7.200 | 7.030 | 7.190 | 213,237 | +0.20(+2.86%) |
Jul 25, 2016 | 7.050 | 7.110 | 6.990 | 6.990 | 205,016 | -0.07(-0.99%) |
Jul 22, 2016 | 6.870 | 7.105 | 6.760 | 7.060 | 320,364 | +0.23(+3.37%) |
Jul 21, 2016 | 6.860 | 7.030 | 6.820 | 6.830 | 244,579 | -0.01(-0.15%) |
Jul 20, 2016 | 6.720 | 6.910 | 6.690 | 6.840 | 258,563 | +0.12(+1.79%) |
Jul 19, 2016 | 6.840 | 6.850 | 6.720 | 6.720 | 198,792 | -0.10(-1.47%) |
Jul 18, 2016 | 6.810 | 6.870 | 6.720 | 6.820 | 287,475 | +0.04(+0.59%) |
Jul 15, 2016 | 6.880 | 6.880 | 6.750 | 6.780 | 150,596 | -0.03(-0.44%) |
Jul 14, 2016 | 6.900 | 6.920 | 6.750 | 6.810 | 205,480 | +0.01(+0.15%) |
Jul 13, 2016 | 6.830 | 6.910 | 6.750 | 6.800 | 316,237 | +0.03(+0.44%) |
Jul 12, 2016 | 6.670 | 6.800 | 6.590 | 6.770 | 500,146 | +0.19(+2.89%) |
Jul 11, 2016 | 6.530 | 6.610 | 6.480 | 6.580 | 260,244 | +0.05(+0.77%) |
Jul 08, 2016 | 6.540 | 6.600 | 6.460 | 6.530 | 317,491 | +0.11(+1.71%) |
Jul 07, 2016 | 6.320 | 6.620 | 6.230 | 6.420 | 350,786 | +0.21(+3.38%) |
Jul 06, 2016 | 6.150 | 6.300 | 6.110 | 6.210 | 267,795 | +0.03(+0.49%) |
Jul 05, 2016 | 6.260 | 6.410 | 6.180 | 6.180 | 376,023 | -0.08(-1.28%) |
Jul 01, 2016 | 6.200 | 6.260 | 6.260 | 6.260 | 354,600 | +0.03(+0.48%) |
Jun 30, 2016 | 6.120 | 6.260 | 6.060 | 6.230 | 461,760 | +0.14(+2.30%) |
Jun 29, 2016 | 6.170 | 6.250 | 6.010 | 6.090 | 326,580 | -0.05(-0.81%) |
Jun 28, 2016 | 6.070 | 6.210 | 6.050 | 6.140 | 407,290 | +0.10(+1.66%) |
Jun 27, 2016 | 6.490 | 6.500 | 5.990 | 6.040 | 408,910 | -0.49(-7.50%) |
Jun 24, 2016 | 6.690 | 6.710 | 6.520 | 6.530 | 1,629,611 | -0.45(-6.45%) |
Jun 23, 2016 | 6.920 | 7.050 | 6.920 | 6.980 | 262,993 | +0.15(+2.20%) |
Jun 22, 2016 | 6.920 | 7.050 | 6.810 | 6.830 | 222,801 | -0.04(-0.58%) |
Jun 21, 2016 | 6.910 | 6.935 | 6.750 | 6.870 | 293,449 | +0.00(+0.00%) |
Jun 20, 2016 | 6.830 | 6.990 | 6.775 | 6.870 | 343,309 | +0.16(+2.38%) |
Jun 17, 2016 | 6.860 | 6.900 | 6.680 | 6.710 | 549,315 | -0.13(-1.90%) |
Jun 16, 2016 | 6.820 | 6.860 | 6.620 | 6.840 | 309,259 | -0.05(-0.73%) |
Jun 15, 2016 | 6.840 | 7.045 | 6.797 | 6.890 | 301,487 | +0.08(+1.17%) |
Jun 14, 2016 | 6.930 | 7.030 | 6.760 | 6.810 | 259,776 | -0.14(-2.01%) |
Jun 13, 2016 | 7.030 | 7.110 | 6.930 | 6.950 | 217,324 | -0.06(-0.86%) |
Jun 10, 2016 | 6.900 | 7.180 | 6.860 | 7.010 | 310,506 | +0.03(+0.43%) |
Jun 09, 2016 | 7.110 | 7.170 | 6.980 | 6.980 | 226,910 | -0.18(-2.51%) |
Jun 08, 2016 | 7.190 | 7.225 | 7.120 | 7.160 | 260,207 | +0.00(+0.00%) |
Jun 07, 2016 | 7.120 | 7.235 | 7.120 | 7.160 | 170,303 | -0.04(-0.56%) |
Jun 06, 2016 | 6.950 | 7.250 | 6.950 | 7.200 | 235,482 | +0.20(+2.86%) |
Jun 03, 2016 | 7.120 | 7.140 | 6.970 | 7.000 | 361,237 | -0.11(-1.55%) |
Jun 02, 2016 | 7.130 | 7.190 | 7.035 | 7.110 | 337,043 | -0.02(-0.28%) |
Jun 01, 2016 | 7.000 | 7.160 | 6.930 | 7.130 | 474,026 | +0.08(+1.13%) |
May 31, 2016 | 7.070 | 7.120 | 6.980 | 7.050 | 398,635 | -0.01(-0.14%) |
May 27, 2016 | 6.950 | 7.060 | 7.060 | 7.060 | 375,800 | +0.14(+2.02%) |
May 26, 2016 | 6.930 | 6.970 | 6.860 | 6.920 | 361,979 | +0.01(+0.14%) |
May 25, 2016 | 6.710 | 6.970 | 6.660 | 6.910 | 353,260 | +0.16(+2.37%) |
May 24, 2016 | 6.720 | 6.860 | 6.720 | 6.750 | 394,617 | -0.03(-0.44%) |
May 23, 2016 | 6.810 | 6.940 | 6.770 | 6.780 | 307,806 | -0.02(-0.29%) |
May 20, 2016 | 6.790 | 6.930 | 6.700 | 6.800 | 319,269 | +0.03(+0.44%) |
May 19, 2016 | 6.680 | 6.820 | 6.570 | 6.770 | 653,576 | +0.02(+0.30%) |
May 18, 2016 | 6.610 | 6.790 | 6.580 | 6.750 | 364,084 | +0.14(+2.12%) |
May 17, 2016 | 6.780 | 6.810 | 6.590 | 6.610 | 880,357 | -0.16(-2.36%) |
May 16, 2016 | 6.050 | 6.840 | 6.050 | 6.770 | 493,160 | +0.67(+10.98%) |
May 13, 2016 | 6.330 | 6.391 | 6.080 | 6.100 | 452,640 | -0.29(-4.54%) |
May 12, 2016 | 6.760 | 6.820 | 6.300 | 6.390 | 500,994 | -0.68(-9.62%) |
May 11, 2016 | 7.050 | 7.140 | 7.030 | 7.070 | 138,922 | -0.02(-0.28%) |
May 10, 2016 | 7.140 | 7.200 | 7.045 | 7.090 | 196,293 | -0.02(-0.28%) |
May 09, 2016 | 7.170 | 7.240 | 7.040 | 7.110 | 231,825 | -0.09(-1.25%) |
May 06, 2016 | 7.020 | 7.200 | 7.010 | 7.200 | 248,785 | +0.17(+2.42%) |
May 05, 2016 | 7.120 | 7.120 | 6.975 | 7.030 | 282,432 | -0.05(-0.71%) |
May 04, 2016 | 6.940 | 7.140 | 6.940 | 7.080 | 198,900 | +0.09(+1.29%) |
May 03, 2016 | 7.020 | 7.050 | 6.800 | 6.990 | 266,591 | -0.11(-1.55%) |
May 02, 2016 | 7.110 | 7.150 | 7.000 | 7.100 | 234,126 | -0.01(-0.14%) |
Apr 29, 2016 | 7.370 | 7.400 | 7.050 | 7.110 | 278,275 | -0.28(-3.79%) |
Apr 28, 2016 | 7.310 | 7.450 | 7.000 | 7.390 | 354,018 | -0.01(-0.14%) |
Apr 27, 2016 | 7.590 | 7.990 | 7.175 | 7.400 | 456,683 | -0.76(-9.31%) |
Apr 26, 2016 | 7.970 | 8.180 | 7.880 | 8.160 | 159,303 | +0.19(+2.38%) |
Apr 25, 2016 | 8.070 | 8.160 | 7.940 | 7.970 | 170,713 | -0.15(-1.85%) |
Apr 22, 2016 | 7.950 | 8.120 | 7.840 | 8.120 | 193,114 | +0.16(+2.01%) |
Apr 21, 2016 | 8.160 | 8.220 | 7.920 | 7.960 | 168,747 | -0.24(-2.93%) |
Apr 20, 2016 | 8.060 | 8.240 | 8.040 | 8.200 | 124,010 | +0.15(+1.86%) |
Apr 19, 2016 | 8.050 | 8.130 | 7.950 | 8.050 | 124,521 | +0.00(+0.00%) |
Apr 18, 2016 | 7.880 | 8.100 | 7.850 | 8.050 | 132,470 | +0.16(+2.03%) |
Apr 15, 2016 | 7.870 | 7.970 | 7.820 | 7.890 | 77,797 | -0.01(-0.13%) |
Apr 14, 2016 | 7.950 | 7.960 | 7.780 | 7.900 | 102,756 | -0.03(-0.38%) |
Apr 13, 2016 | 7.790 | 8.000 | 7.770 | 7.930 | 149,323 | +0.20(+2.59%) |
Apr 12, 2016 | 7.790 | 7.830 | 7.665 | 7.730 | 155,994 | -0.04(-0.51%) |
Apr 11, 2016 | 7.700 | 7.830 | 7.665 | 7.770 | 232,234 | +0.13(+1.70%) |
Apr 08, 2016 | 7.850 | 7.870 | 7.570 | 7.640 | 216,437 | -0.14(-1.80%) |
Apr 07, 2016 | 7.830 | 7.950 | 7.750 | 7.780 | 346,600 | -0.13(-1.64%) |
Apr 06, 2016 | 7.910 | 8.010 | 7.850 | 7.910 | 219,341 | -0.01(-0.13%) |
Apr 05, 2016 | 8.120 | 8.205 | 7.910 | 7.920 | 206,250 | -0.22(-2.70%) |
Apr 04, 2016 | 8.170 | 8.310 | 8.140 | 8.140 | 186,190 | -0.01(-0.12%) |
Apr 01, 2016 | 8.020 | 8.190 | 7.950 | 8.150 | 174,121 | +0.08(+0.99%) |
Mar 31, 2016 | 7.990 | 8.170 | 7.700 | 8.070 | 1,231,159 | +0.05(+0.62%) |
Mar 30, 2016 | 8.010 | 8.060 | 7.920 | 8.020 | 223,453 | +0.01(+0.12%) |
Mar 29, 2016 | 7.600 | 8.030 | 7.600 | 8.010 | 234,351 | +0.38(+4.98%) |
Mar 28, 2016 | 7.760 | 7.840 | 7.590 | 7.630 | 206,340 | -0.13(-1.68%) |
Mar 24, 2016 | 7.600 | 7.760 | 7.760 | 7.760 | 138,000 | +0.11(+1.44%) |
Mar 23, 2016 | 7.990 | 7.990 | 7.630 | 7.650 | 140,409 | -0.34(-4.26%) |
Mar 22, 2016 | 8.060 | 8.130 | 7.985 | 7.990 | 88,299 | -0.13(-1.60%) |
Mar 21, 2016 | 7.940 | 8.180 | 7.940 | 8.120 | 151,832 | +0.15(+1.88%) |
Mar 18, 2016 | 8.060 | 8.175 | 7.960 | 7.970 | 491,818 | -0.05(-0.62%) |
Mar 17, 2016 | 7.830 | 8.050 | 7.780 | 8.020 | 117,287 | +0.16(+2.04%) |
Mar 16, 2016 | 7.810 | 7.920 | 7.780 | 7.860 | 149,150 | +0.01(+0.13%) |
Mar 15, 2016 | 7.870 | 7.950 | 7.810 | 7.850 | 193,535 | -0.09(-1.13%) |
Mar 14, 2016 | 7.770 | 7.980 | 7.705 | 7.940 | 214,939 | +0.14(+1.79%) |
Mar 11, 2016 | 7.730 | 7.890 | 7.700 | 7.800 | 175,619 | +0.12(+1.56%) |
Mar 10, 2016 | 8.010 | 8.090 | 7.640 | 7.680 | 235,162 | -0.33(-4.12%) |
Mar 09, 2016 | 8.050 | 8.130 | 7.980 | 8.010 | 168,885 | -0.04(-0.50%) |
Mar 08, 2016 | 8.110 | 8.180 | 8.050 | 8.050 | 150,479 | -0.14(-1.71%) |
Mar 07, 2016 | 8.120 | 8.270 | 8.110 | 8.190 | 192,827 | -0.01(-0.12%) |
Mar 04, 2016 | 8.090 | 8.240 | 8.050 | 8.200 | 237,610 | +0.11(+1.36%) |
Mar 03, 2016 | 7.920 | 8.140 | 7.880 | 8.090 | 205,923 | +0.15(+1.89%) |
Mar 02, 2016 | 7.800 | 8.000 | 7.800 | 7.940 | 314,194 | +0.10(+1.28%) |
Mar 01, 2016 | 7.810 | 7.940 | 7.760 | 7.840 | 326,854 | +0.06(+0.77%) |
Feb 29, 2016 | 7.710 | 7.890 | 7.690 | 7.780 | 435,639 | +0.06(+0.78%) |
Feb 26, 2016 | 7.670 | 7.780 | 7.600 | 7.720 | 185,818 | +0.07(+0.92%) |
Feb 25, 2016 | 7.620 | 7.685 | 7.510 | 7.650 | 247,297 | +0.03(+0.39%) |
Feb 24, 2016 | 7.500 | 7.620 | 7.380 | 7.620 | 226,347 | +0.05(+0.66%) |
Feb 23, 2016 | 7.480 | 7.625 | 7.480 | 7.570 | 332,773 | +0.09(+1.20%) |
Feb 22, 2016 | 7.700 | 7.710 | 7.455 | 7.480 | 475,242 | -0.23(-2.98%) |
Feb 19, 2016 | 7.560 | 7.840 | 7.540 | 7.710 | 261,996 | +0.15(+1.98%) |
Feb 18, 2016 | 7.580 | 7.680 | 7.530 | 7.560 | 268,286 | +0.03(+0.40%) |
Feb 17, 2016 | 7.460 | 7.600 | 7.460 | 7.530 | 369,898 | +0.02(+0.27%) |
Feb 16, 2016 | 7.460 | 7.540 | 7.380 | 7.510 | 330,080 | +0.13(+1.76%) |
Feb 12, 2016 | 7.510 | 7.380 | 7.380 | 7.380 | 298,000 | -0.06(-0.81%) |
Feb 11, 2016 | 7.050 | 7.510 | 7.050 | 7.440 | 468,063 | +0.16(+2.20%) |
Feb 10, 2016 | 7.570 | 7.620 | 7.255 | 7.280 | 398,654 | -0.21(-2.80%) |
Feb 09, 2016 | 7.500 | 7.650 | 7.370 | 7.490 | 529,292 | -0.29(-3.73%) |
Feb 08, 2016 | 7.990 | 7.990 | 7.480 | 7.780 | 759,296 | -0.30(-3.71%) |
Feb 05, 2016 | 8.430 | 8.430 | 8.020 | 8.080 | 947,955 | -0.41(-4.83%) |
Feb 04, 2016 | 8.290 | 8.570 | 8.280 | 8.490 | 473,258 | -0.03(-0.35%) |
Feb 03, 2016 | 8.690 | 9.220 | 8.170 | 8.520 | 853,172 | -0.46(-5.12%) |
Feb 02, 2016 | 9.270 | 9.310 | 8.970 | 8.980 | 281,330 | -0.39(-4.16%) |
Feb 01, 2016 | 9.260 | 9.430 | 9.190 | 9.370 | 271,623 | +0.06(+0.64%) |
Jan 29, 2016 | 9.120 | 9.390 | 9.100 | 9.310 | 390,276 | +0.14(+1.53%) |
Jan 28, 2016 | 9.260 | 9.400 | 9.140 | 9.170 | 233,386 | -0.02(-0.22%) |
Jan 27, 2016 | 9.500 | 9.600 | 9.185 | 9.190 | 414,884 | -0.36(-3.77%) |
Jan 26, 2016 | 9.140 | 9.640 | 9.090 | 9.550 | 595,432 | +0.41(+4.49%) |
Jan 25, 2016 | 8.810 | 9.150 | 8.785 | 9.140 | 432,803 | +0.27(+3.04%) |
Jan 22, 2016 | 8.910 | 9.010 | 8.820 | 8.870 | 248,489 | +0.11(+1.26%) |
Jan 21, 2016 | 8.820 | 8.920 | 8.670 | 8.760 | 384,512 | -0.04(-0.45%) |
Jan 20, 2016 | 8.660 | 8.920 | 8.490 | 8.800 | 465,510 | -0.03(-0.34%) |
Jan 19, 2016 | 8.930 | 9.030 | 8.725 | 8.830 | 414,594 | -0.02(-0.23%) |
Jan 15, 2016 | 8.790 | 8.850 | 8.850 | 8.850 | 553,500 | -0.25(-2.75%) |
Jan 14, 2016 | 8.620 | 9.180 | 8.540 | 9.100 | 755,960 | +0.50(+5.81%) |
Jan 13, 2016 | 8.870 | 9.020 | 8.550 | 8.600 | 1,151,634 | -0.27(-3.04%) |
Jan 12, 2016 | 8.870 | 8.950 | 8.650 | 8.870 | 533,078 | +0.07(+0.80%) |
Jan 11, 2016 | 8.820 | 8.900 | 8.749 | 8.800 | 293,368 | +0.02(+0.23%) |
Jan 08, 2016 | 8.900 | 8.920 | 8.680 | 8.780 | 770,739 | +0.00(+0.00%) |
Jan 07, 2016 | 8.380 | 8.840 | 8.380 | 8.780 | 593,559 | +0.23(+2.69%) |
Jan 06, 2016 | 8.560 | 8.980 | 8.500 | 8.550 | 1,217,147 | -0.11(-1.27%) |
Jan 05, 2016 | 9.030 | 9.050 | 8.660 | 8.660 | 452,580 | -0.34(-3.78%) |
Jan 04, 2016 | 8.990 | 9.020 | 8.780 | 9.000 | 538,932 | -0.17(-1.85%) |
Dec 31, 2015 | 9.410 | 9.170 | 9.170 | 9.170 | 303,400 | -0.25(-2.65%) |
Dec 30, 2015 | 9.650 | 9.750 | 9.410 | 9.420 | 228,202 | -0.25(-2.59%) |
Dec 29, 2015 | 9.680 | 9.790 | 9.620 | 9.670 | 225,824 | +0.04(+0.42%) |
Dec 28, 2015 | 9.600 | 9.730 | 9.540 | 9.630 | 282,383 | -0.05(-0.52%) |
Dec 24, 2015 | 9.610 | 9.680 | 9.680 | 9.680 | 116,200 | +0.04(+0.41%) |
Dec 23, 2015 | 9.490 | 9.690 | 9.450 | 9.640 | 677,896 | +0.23(+2.44%) |
Dec 22, 2015 | 9.490 | 9.490 | 9.360 | 9.410 | 491,659 | -0.02(-0.21%) |
Dec 21, 2015 | 9.000 | 9.450 | 8.980 | 9.430 | 623,847 | +0.46(+5.13%) |
Dec 18, 2015 | 8.950 | 9.290 | 8.940 | 8.970 | 1,419,240 | +0.06(+0.67%) |
Dec 17, 2015 | 9.070 | 9.110 | 8.840 | 8.910 | 451,730 | -0.13(-1.44%) |
Dec 16, 2015 | 9.130 | 9.160 | 8.930 | 9.040 | 675,064 | -0.03(-0.33%) |
Dec 15, 2015 | 9.130 | 9.220 | 9.005 | 9.070 | 551,754 | +0.02(+0.22%) |
Dec 14, 2015 | 8.880 | 9.070 | 8.810 | 9.050 | 732,500 | +0.14(+1.57%) |
Dec 11, 2015 | 9.090 | 9.170 | 8.890 | 8.910 | 531,450 | -0.34(-3.68%) |
Dec 10, 2015 | 9.280 | 9.430 | 9.230 | 9.250 | 357,213 | +0.00(+0.00%) |
Dec 09, 2015 | 9.640 | 9.750 | 9.230 | 9.250 | 596,813 | -0.52(-5.32%) |
Dec 08, 2015 | 9.760 | 9.940 | 9.660 | 9.770 | 283,071 | -0.09(-0.91%) |
Dec 07, 2015 | 9.900 | 9.985 | 9.830 | 9.860 | 310,089 | -0.10(-1.00%) |
Dec 04, 2015 | 10.00 | 10.05 | 9.870 | 9.960 | 179,805 | -0.03(-0.30%) |
Dec 03, 2015 | 9.910 | 10.11 | 9.800 | 9.990 | 657,055 | +0.10(+1.01%) |
Dec 02, 2015 | 9.820 | 10.48 | 9.750 | 9.890 | 967,147 | +0.30(+3.13%) |
Dec 01, 2015 | 9.380 | 9.630 | 9.370 | 9.590 | 231,124 | +0.27(+2.90%) |
Nov 30, 2015 | 9.270 | 9.405 | 9.250 | 9.320 | 341,031 | +0.04(+0.43%) |
Nov 27, 2015 | 9.130 | 9.400 | 9.130 | 9.280 | 135,799 | -0.04(-0.43%) |
Nov 25, 2015 | 9.250 | 9.320 | 9.320 | 9.320 | 274,200 | +0.07(+0.76%) |
Nov 24, 2015 | 9.250 | 9.380 | 9.220 | 9.250 | 352,722 | -0.03(-0.32%) |
Nov 23, 2015 | 9.240 | 9.360 | 9.210 | 9.280 | 179,182 | -0.01(-0.11%) |
Nov 20, 2015 | 9.270 | 9.530 | 9.230 | 9.290 | 257,615 | +0.02(+0.22%) |
Nov 19, 2015 | 9.000 | 9.280 | 8.900 | 9.270 | 521,308 | +0.29(+3.23%) |
Nov 18, 2015 | 8.900 | 9.030 | 8.760 | 8.980 | 492,515 | +0.18(+2.05%) |
Nov 17, 2015 | 8.740 | 8.910 | 8.660 | 8.800 | 429,055 | +0.08(+0.92%) |
Nov 16, 2015 | 8.710 | 8.790 | 8.590 | 8.720 | 557,626 | +0.03(+0.35%) |
Nov 13, 2015 | 8.880 | 9.135 | 8.660 | 8.690 | 520,010 | -0.71(-7.55%) |
Nov 12, 2015 | 9.510 | 9.580 | 9.370 | 9.400 | 120,835 | -0.20(-2.08%) |
Nov 11, 2015 | 9.750 | 9.790 | 9.570 | 9.600 | 178,501 | -0.11(-1.13%) |
Nov 10, 2015 | 9.640 | 9.800 | 9.595 | 9.710 | 201,231 | +0.08(+0.83%) |
Nov 09, 2015 | 9.900 | 9.900 | 9.630 | 9.630 | 197,421 | -0.30(-3.02%) |
Nov 06, 2015 | 9.930 | 10.18 | 9.850 | 9.930 | 419,998 | -0.06(-0.60%) |
Nov 05, 2015 | 9.980 | 10.08 | 9.860 | 9.990 | 390,095 | +0.01(+0.10%) |
Nov 04, 2015 | 9.840 | 10.00 | 9.730 | 9.980 | 438,364 | +0.18(+1.84%) |
Nov 03, 2015 | 9.280 | 9.820 | 9.208 | 9.800 | 434,690 | +0.47(+5.04%) |