Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.030 | 9.040 | 8.920 | 8.920 | 78,976 | -0.15(-1.65%) |
Oct 28, 2016 | 9.130 | 9.150 | 9.000 | 9.070 | 72,226 | -0.04(-0.44%) |
Oct 27, 2016 | 9.270 | 9.270 | 9.100 | 9.110 | 52,605 | -0.10(-1.09%) |
Oct 26, 2016 | 9.110 | 9.320 | 9.110 | 9.210 | 232,207 | +0.10(+1.10%) |
Oct 25, 2016 | 8.970 | 9.170 | 8.930 | 9.110 | 189,012 | +0.19(+2.13%) |
Oct 24, 2016 | 8.900 | 8.950 | 8.860 | 8.920 | 89,757 | -0.01(-0.11%) |
Oct 21, 2016 | 8.960 | 9.010 | 8.920 | 8.930 | 74,529 | +0.00(+0.00%) |
Oct 20, 2016 | 8.930 | 9.000 | 8.890 | 8.930 | 88,733 | +0.01(+0.11%) |
Oct 19, 2016 | 9.010 | 9.010 | 8.900 | 8.920 | 57,837 | -0.09(-1.00%) |
Oct 18, 2016 | 9.070 | 9.100 | 8.950 | 9.010 | 66,735 | -0.03(-0.33%) |
Oct 17, 2016 | 9.060 | 9.060 | 8.950 | 9.040 | 97,273 | +0.00(+0.00%) |
Oct 14, 2016 | 9.100 | 9.160 | 9.030 | 9.040 | 123,844 | +0.01(+0.11%) |
Oct 13, 2016 | 9.200 | 9.220 | 8.990 | 9.030 | 148,449 | -0.14(-1.53%) |
Oct 12, 2016 | 9.260 | 9.260 | 9.140 | 9.170 | 146,428 | -0.08(-0.86%) |
Oct 11, 2016 | 9.300 | 9.300 | 9.170 | 9.250 | 68,164 | +0.02(+0.22%) |
Oct 07, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.03(+0.33%) | |
Oct 06, 2016 | 9.200 | 9.300 | 9.090 | 9.200 | 87,827 | -0.03(-0.33%) |
Oct 05, 2016 | 9.300 | 9.410 | 9.200 | 9.230 | 133,606 | -0.08(-0.86%) |
Oct 04, 2016 | 9.440 | 9.470 | 9.200 | 9.310 | 117,174 | -0.07(-0.75%) |
Oct 03, 2016 | 9.480 | 9.480 | 9.360 | 9.380 | 87,272 | -0.10(-1.05%) |
Sep 30, 2016 | 9.310 | 9.480 | 9.110 | 9.480 | 164,618 | +0.16(+1.72%) |
Sep 29, 2016 | 9.500 | 9.620 | 9.180 | 9.320 | 212,225 | -0.19(-2.00%) |
Sep 28, 2016 | 9.580 | 9.610 | 9.500 | 9.510 | 128,061 | -0.03(-0.31%) |
Sep 27, 2016 | 9.450 | 9.590 | 9.400 | 9.540 | 100,082 | +0.08(+0.85%) |
Sep 26, 2016 | 9.610 | 9.700 | 9.340 | 9.460 | 419,363 | -0.15(-1.56%) |
Sep 23, 2016 | 9.640 | 9.670 | 9.530 | 9.610 | 151,746 | -0.01(-0.10%) |
Sep 22, 2016 | 9.750 | 9.770 | 9.510 | 9.620 | 221,187 | -0.07(-0.72%) |
Sep 21, 2016 | 9.700 | 9.820 | 9.680 | 9.690 | 258,139 | +0.09(+0.94%) |
Sep 20, 2016 | 9.590 | 9.780 | 9.450 | 9.600 | 596,959 | +0.09(+0.95%) |
Sep 19, 2016 | 9.270 | 9.515 | 9.270 | 9.510 | 478,432 | +0.33(+3.59%) |
Sep 16, 2016 | 9.040 | 9.310 | 9.010 | 9.180 | 211,511 | +0.14(+1.55%) |
Sep 15, 2016 | 9.000 | 9.050 | 8.990 | 9.040 | 77,218 | +0.03(+0.33%) |
Sep 14, 2016 | 9.010 | 9.100 | 8.990 | 9.010 | 100,124 | +0.02(+0.22%) |
Sep 13, 2016 | 8.990 | 9.030 | 8.920 | 8.990 | 96,334 | +0.01(+0.11%) |
Sep 12, 2016 | 8.890 | 9.030 | 8.880 | 8.980 | 103,083 | +0.02(+0.22%) |
Sep 09, 2016 | 9.080 | 9.080 | 8.900 | 8.960 | 169,405 | -0.10(-1.10%) |
Sep 08, 2016 | 9.100 | 9.100 | 9.020 | 9.060 | 108,682 | -0.01(-0.11%) |
Sep 07, 2016 | 8.940 | 9.150 | 8.940 | 9.070 | 222,477 | +0.10(+1.11%) |
Sep 06, 2016 | 8.940 | 9.010 | 8.920 | 8.970 | 222,489 | +0.14(+1.59%) |
Sep 02, 2016 | 8.830 | 8.830 | 8.830 | 0 | +0.15(+1.73%) | |
Sep 01, 2016 | 8.730 | 8.750 | 8.530 | 8.680 | 131,307 | -0.08(-0.91%) |
Aug 31, 2016 | 8.520 | 8.760 | 8.500 | 8.760 | 228,907 | +0.22(+2.58%) |
Aug 30, 2016 | 8.530 | 8.550 | 8.500 | 8.540 | 52,178 | +0.01(+0.12%) |
Aug 29, 2016 | 8.550 | 8.580 | 8.495 | 8.530 | 54,086 | +0.01(+0.12%) |
Aug 26, 2016 | 8.510 | 8.550 | 8.450 | 8.520 | 76,133 | +0.05(+0.59%) |
Aug 25, 2016 | 8.570 | 8.570 | 8.440 | 8.470 | 93,310 | -0.03(-0.35%) |
Aug 24, 2016 | 8.620 | 8.620 | 8.480 | 8.500 | 97,377 | -0.05(-0.58%) |
Aug 23, 2016 | 8.500 | 8.620 | 8.480 | 8.550 | 226,375 | +0.11(+1.30%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.360 | 8.440 | 58,310 | +0.00(+0.00%) |
Aug 19, 2016 | 8.420 | 8.500 | 8.380 | 8.440 | 242,846 | +0.06(+0.72%) |
Aug 18, 2016 | 8.340 | 8.450 | 8.300 | 8.380 | 75,032 | +0.06(+0.72%) |
Aug 17, 2016 | 8.250 | 8.380 | 8.240 | 8.320 | 102,853 | +0.10(+1.22%) |
Aug 16, 2016 | 8.280 | 8.310 | 8.200 | 8.220 | 60,606 | -0.06(-0.72%) |
Aug 15, 2016 | 8.200 | 8.300 | 8.150 | 8.280 | 70,714 | +0.06(+0.73%) |
Aug 12, 2016 | 8.200 | 8.300 | 8.120 | 8.220 | 75,497 | +0.01(+0.12%) |
Aug 11, 2016 | 8.270 | 8.280 | 8.160 | 8.210 | 108,191 | -0.04(-0.48%) |
Aug 10, 2016 | 8.350 | 8.350 | 8.230 | 8.250 | 90,072 | -0.05(-0.60%) |
Aug 09, 2016 | 8.330 | 8.400 | 8.300 | 8.300 | 57,173 | -0.05(-0.60%) |
Aug 08, 2016 | 8.440 | 8.440 | 8.320 | 8.350 | 86,012 | -0.03(-0.36%) |
Aug 05, 2016 | 8.360 | 8.440 | 8.310 | 8.380 | 65,769 | +0.05(+0.60%) |
Aug 04, 2016 | 8.300 | 8.370 | 8.250 | 8.330 | 118,408 | +0.07(+0.85%) |
Aug 03, 2016 | 8.430 | 8.490 | 8.240 | 8.260 | 288,407 | -0.22(-2.59%) |
Aug 02, 2016 | 8.520 | 8.560 | 8.330 | 8.480 | 107,580 | -0.01(-0.12%) |
Jul 29, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.03(+0.35%) | |
Jul 28, 2016 | 8.450 | 8.520 | 8.440 | 8.460 | 122,471 | +0.02(+0.24%) |
Jul 27, 2016 | 8.500 | 8.510 | 8.420 | 8.440 | 196,025 | -0.03(-0.35%) |
Jul 26, 2016 | 8.550 | 8.580 | 8.450 | 8.470 | 66,105 | -0.02(-0.24%) |
Jul 25, 2016 | 8.470 | 8.620 | 8.310 | 8.490 | 173,346 | +0.02(+0.24%) |
Jul 22, 2016 | 8.330 | 8.550 | 8.270 | 8.470 | 174,107 | +0.15(+1.80%) |
Jul 21, 2016 | 8.420 | 8.470 | 8.300 | 8.320 | 91,089 | -0.05(-0.60%) |
Jul 20, 2016 | 8.250 | 8.420 | 8.220 | 8.370 | 154,884 | +0.13(+1.58%) |
Jul 19, 2016 | 8.280 | 8.300 | 8.170 | 8.240 | 84,322 | -0.01(-0.12%) |
Jul 18, 2016 | 8.350 | 8.350 | 8.140 | 8.250 | 98,298 | +0.00(+0.00%) |
Jul 15, 2016 | 8.390 | 8.390 | 8.220 | 8.250 | 65,439 | -0.10(-1.20%) |
Jul 14, 2016 | 8.300 | 8.410 | 8.260 | 8.350 | 110,263 | +0.12(+1.46%) |
Jul 13, 2016 | 8.300 | 8.370 | 8.200 | 8.230 | 114,055 | -0.06(-0.72%) |
Jul 12, 2016 | 8.300 | 8.300 | 8.200 | 8.290 | 89,730 | +0.01(+0.12%) |
Jul 11, 2016 | 8.350 | 8.350 | 8.260 | 8.280 | 64,309 | -0.05(-0.60%) |
Jul 08, 2016 | 8.440 | 8.270 | 8.330 | 97,921 | +0.05(+0.60%) | |
Jul 07, 2016 | 8.110 | 8.340 | 8.110 | 8.280 | 98,362 | -0.01(-0.12%) |
Jul 05, 2016 | 8.260 | 8.290 | 8.250 | 8.290 | 121,448 | +0.02(+0.24%) |
Jul 04, 2016 | 8.280 | 8.310 | 8.180 | 8.270 | 44,629 | -0.03(-0.36%) |
Jun 30, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.04(-0.48%) | |
Jun 29, 2016 | 8.240 | 8.340 | 8.140 | 8.340 | 314,230 | +0.19(+2.33%) |
Jun 28, 2016 | 8.160 | 8.330 | 8.080 | 8.150 | 297,959 | +0.12(+1.49%) |
Jun 27, 2016 | 8.200 | 8.220 | 7.980 | 8.030 | 142,430 | -0.14(-1.71%) |
Jun 24, 2016 | 8.010 | 8.230 | 7.880 | 8.170 | 194,048 | +0.04(+0.49%) |
Jun 23, 2016 | 8.170 | 8.170 | 8.050 | 8.130 | 123,771 | -0.01(-0.12%) |
Jun 22, 2016 | 8.080 | 8.200 | 8.060 | 8.140 | 113,979 | +0.06(+0.74%) |
Jun 21, 2016 | 8.250 | 8.250 | 8.050 | 8.080 | 205,608 | -0.17(-2.06%) |
Jun 20, 2016 | 8.260 | 8.330 | 8.180 | 8.250 | 75,284 | +0.03(+0.36%) |
Jun 17, 2016 | 8.290 | 8.340 | 8.150 | 8.220 | 102,750 | -0.07(-0.84%) |
Jun 16, 2016 | 8.270 | 8.350 | 8.100 | 8.290 | 130,121 | +0.02(+0.24%) |
Jun 15, 2016 | 8.470 | 8.470 | 8.190 | 8.270 | 119,002 | -0.20(-2.36%) |
Jun 14, 2016 | 8.560 | 8.560 | 8.110 | 8.470 | 272,904 | -0.07(-0.82%) |
Jun 13, 2016 | 8.580 | 8.630 | 8.460 | 8.540 | 151,690 | +0.00(+0.00%) |
Jun 10, 2016 | 8.610 | 8.650 | 8.450 | 8.540 | 342,205 | -0.08(-0.93%) |
Jun 09, 2016 | 8.610 | 8.680 | 8.570 | 8.620 | 157,068 | +0.01(+0.12%) |
Jun 08, 2016 | 8.710 | 8.720 | 8.550 | 8.610 | 596,359 | -0.09(-1.03%) |
Jun 07, 2016 | 8.480 | 8.750 | 8.400 | 8.700 | 522,614 | +0.22(+2.59%) |
Jun 06, 2016 | 8.610 | 8.630 | 8.440 | 8.480 | 309,393 | -0.13(-1.51%) |
Jun 03, 2016 | 8.700 | 8.700 | 8.540 | 8.610 | 350,870 | +0.01(+0.12%) |
Jun 02, 2016 | 8.350 | 8.610 | 8.250 | 8.600 | 465,369 | +0.29(+3.49%) |
Jun 01, 2016 | 8.310 | 8.380 | 8.260 | 8.310 | 560,970 | -0.02(-0.24%) |
May 31, 2016 | 8.320 | 8.370 | 8.250 | 8.330 | 220,977 | +0.09(+1.09%) |
May 30, 2016 | 8.200 | 8.320 | 8.195 | 8.240 | 115,670 | +0.04(+0.49%) |
May 27, 2016 | 8.190 | 8.230 | 8.180 | 8.200 | 233,846 | +0.00(+0.00%) |
May 26, 2016 | 8.120 | 8.200 | 8.050 | 8.200 | 160,657 | +0.11(+1.36%) |
May 25, 2016 | 8.180 | 8.220 | 8.060 | 8.090 | 83,929 | -0.11(-1.34%) |
May 24, 2016 | 8.200 | 8.200 | 8.140 | 8.200 | 98,127 | +0.00(+0.00%) |
May 20, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.06(+0.74%) | |
May 19, 2016 | 8.130 | 8.150 | 8.070 | 8.140 | 271,519 | -0.01(-0.12%) |
May 18, 2016 | 8.140 | 8.200 | 8.090 | 8.150 | 95,842 | +0.01(+0.12%) |
May 17, 2016 | 8.150 | 8.200 | 8.110 | 8.140 | 112,034 | -0.01(-0.12%) |
May 16, 2016 | 8.190 | 8.215 | 8.090 | 8.150 | 101,084 | +0.02(+0.25%) |
May 13, 2016 | 8.150 | 8.300 | 8.060 | 8.130 | 125,847 | -0.02(-0.25%) |
May 12, 2016 | 8.040 | 8.150 | 8.010 | 8.150 | 1,492,543 | +0.15(+1.88%) |
May 11, 2016 | 8.000 | 8.040 | 7.970 | 8.000 | 1,027,736 | -0.30(-3.61%) |
May 10, 2016 | 8.170 | 8.380 | 7.980 | 8.300 | 738,478 | +0.08(+0.97%) |
May 09, 2016 | 8.190 | 8.250 | 8.100 | 8.220 | 39,284 | +0.06(+0.74%) |
May 06, 2016 | 7.950 | 8.180 | 7.950 | 8.160 | 54,752 | +0.19(+2.38%) |
May 05, 2016 | 8.000 | 8.050 | 7.850 | 7.970 | 47,370 | -0.04(-0.50%) |
May 04, 2016 | 8.060 | 8.080 | 8.000 | 8.010 | 33,302 | -0.01(-0.12%) |
May 03, 2016 | 8.100 | 8.110 | 8.000 | 8.020 | 33,116 | -0.09(-1.11%) |
May 02, 2016 | 8.060 | 8.140 | 8.000 | 8.110 | 49,073 | +0.02(+0.25%) |
Apr 29, 2016 | 8.210 | 8.250 | 8.000 | 8.090 | 59,834 | -0.16(-1.94%) |
Apr 28, 2016 | 8.170 | 8.360 | 8.150 | 8.250 | 26,917 | +0.10(+1.23%) |
Apr 27, 2016 | 8.190 | 8.260 | 8.150 | 8.150 | 36,651 | -0.06(-0.73%) |
Apr 26, 2016 | 8.200 | 8.340 | 8.150 | 8.210 | 61,833 | -0.02(-0.24%) |
Apr 25, 2016 | 8.340 | 8.440 | 8.230 | 8.230 | 99,920 | -0.11(-1.32%) |
Apr 22, 2016 | 8.150 | 8.360 | 8.150 | 8.340 | 118,384 | +0.20(+2.46%) |
Apr 21, 2016 | 8.080 | 8.260 | 8.060 | 8.140 | 59,409 | +0.06(+0.74%) |
Apr 20, 2016 | 8.110 | 8.170 | 8.040 | 8.080 | 65,456 | +0.04(+0.50%) |
Apr 19, 2016 | 8.170 | 8.170 | 7.940 | 8.040 | 112,537 | -0.10(-1.23%) |
Apr 18, 2016 | 8.050 | 8.250 | 8.050 | 8.140 | 56,811 | -0.05(-0.61%) |
Apr 15, 2016 | 8.400 | 8.460 | 8.060 | 8.190 | 169,034 | -0.14(-1.68%) |
Apr 14, 2016 | 8.240 | 8.540 | 8.220 | 8.330 | 280,640 | +0.13(+1.59%) |
Apr 13, 2016 | 8.030 | 8.260 | 7.980 | 8.200 | 105,314 | +0.18(+2.24%) |
Apr 12, 2016 | 7.960 | 8.020 | 7.960 | 8.020 | 155,721 | +0.08(+1.01%) |
Apr 11, 2016 | 8.000 | 8.030 | 7.860 | 7.940 | 86,112 | -0.01(-0.13%) |
Apr 08, 2016 | 7.980 | 7.990 | 7.850 | 7.950 | 106,565 | -0.04(-0.50%) |
Apr 07, 2016 | 7.920 | 8.000 | 7.910 | 7.990 | 98,212 | +0.10(+1.27%) |
Apr 06, 2016 | 7.760 | 7.950 | 7.730 | 7.890 | 87,177 | +0.13(+1.68%) |
Apr 05, 2016 | 7.890 | 7.900 | 7.640 | 7.760 | 78,037 | -0.14(-1.77%) |
Apr 04, 2016 | 7.840 | 7.970 | 7.840 | 7.900 | 75,634 | +0.06(+0.77%) |
Apr 01, 2016 | 7.890 | 7.900 | 7.800 | 7.840 | 170,151 | -0.06(-0.76%) |
Mar 31, 2016 | 7.680 | 7.970 | 7.650 | 7.900 | 191,781 | +0.25(+3.27%) |
Mar 30, 2016 | 7.600 | 7.700 | 7.600 | 7.650 | 139,919 | +0.10(+1.32%) |
Mar 29, 2016 | 7.500 | 7.580 | 7.410 | 7.550 | 142,259 | +0.01(+0.13%) |
Mar 28, 2016 | 7.590 | 7.600 | 7.530 | 7.540 | 91,994 | -0.02(-0.26%) |
Mar 24, 2016 | 7.560 | 7.560 | 7.560 | 0 | +0.26(+3.56%) | |
Mar 23, 2016 | 7.660 | 7.690 | 7.300 | 7.300 | 74,289 | -0.28(-3.69%) |
Mar 22, 2016 | 7.610 | 7.680 | 7.550 | 7.580 | 124,196 | -0.02(-0.26%) |
Mar 21, 2016 | 7.380 | 7.640 | 7.380 | 7.600 | 78,328 | +0.26(+3.54%) |
Mar 18, 2016 | 7.300 | 7.390 | 7.270 | 7.340 | 174,492 | +0.06(+0.82%) |
Mar 17, 2016 | 7.400 | 7.400 | 7.260 | 7.280 | 210,854 | -0.12(-1.62%) |
Mar 16, 2016 | 7.350 | 7.500 | 7.320 | 7.400 | 137,848 | +0.05(+0.68%) |
Mar 15, 2016 | 7.480 | 7.480 | 7.250 | 7.350 | 215,605 | -0.15(-2.00%) |
Mar 14, 2016 | 7.710 | 7.740 | 7.480 | 7.500 | 124,417 | -0.19(-2.47%) |
Mar 11, 2016 | 7.550 | 7.700 | 7.510 | 7.690 | 158,935 | +0.19(+2.53%) |
Mar 10, 2016 | 7.420 | 7.510 | 7.410 | 7.500 | 199,353 | +0.10(+1.35%) |
Mar 09, 2016 | 7.460 | 7.480 | 7.360 | 7.400 | 64,148 | -0.05(-0.67%) |
Mar 08, 2016 | 7.350 | 7.450 | 7.350 | 7.450 | 244,959 | +0.07(+0.95%) |
Mar 07, 2016 | 7.300 | 7.410 | 7.260 | 7.380 | 58,031 | +0.09(+1.23%) |
Mar 04, 2016 | 7.480 | 7.480 | 7.300 | 7.290 | 662,866 | -0.21(-2.80%) |
Mar 03, 2016 | 7.550 | 7.580 | 7.400 | 7.500 | 85,431 | -0.09(-1.19%) |
Mar 02, 2016 | 7.450 | 7.590 | 7.430 | 7.590 | 90,241 | +0.14(+1.88%) |
Mar 01, 2016 | 7.510 | 7.530 | 7.320 | 7.450 | 217,670 | -0.03(-0.40%) |
Feb 29, 2016 | 7.640 | 7.680 | 7.310 | 7.480 | 273,189 | -0.12(-1.58%) |
Feb 26, 2016 | 7.690 | 7.690 | 7.490 | 7.600 | 208,199 | -0.03(-0.39%) |
Feb 25, 2016 | 7.420 | 7.680 | 7.350 | 7.630 | 665,391 | +0.19(+2.55%) |
Feb 24, 2016 | 7.350 | 7.460 | 7.300 | 7.440 | 351,833 | +0.08(+1.09%) |
Feb 23, 2016 | 7.160 | 7.430 | 7.120 | 7.360 | 1,776,476 | +0.19(+2.65%) |
Feb 22, 2016 | 7.220 | 7.280 | 7.140 | 7.170 | 551,437 | -0.05(-0.69%) |
Feb 19, 2016 | 7.240 | 7.270 | 7.100 | 7.220 | 564,370 | +0.04(+0.56%) |
Feb 18, 2016 | 6.840 | 7.320 | 6.840 | 7.180 | 1,028,837 | +0.35(+5.12%) |
Feb 17, 2016 | 6.710 | 6.870 | 6.680 | 6.830 | 257,655 | +0.16(+2.40%) |
Feb 16, 2016 | 6.640 | 6.770 | 6.590 | 6.670 | 142,363 | +0.06(+0.91%) |
Feb 12, 2016 | 6.610 | 6.610 | 6.610 | 0 | +0.27(+4.26%) | |
Feb 11, 2016 | 6.340 | 6.340 | 6.160 | 6.340 | 98,590 | -0.02(-0.31%) |
Feb 10, 2016 | 6.210 | 6.510 | 6.210 | 6.360 | 91,776 | +0.21(+3.41%) |
Feb 09, 2016 | 6.250 | 6.310 | 5.890 | 6.150 | 425,244 | -0.15(-2.38%) |
Feb 08, 2016 | 6.740 | 6.740 | 6.280 | 6.300 | 220,645 | -0.45(-6.67%) |
Feb 05, 2016 | 6.770 | 6.860 | 6.680 | 6.750 | 603,732 | -0.01(-0.15%) |
Feb 04, 2016 | 6.580 | 6.810 | 6.580 | 6.760 | 286,897 | +0.14(+2.11%) |
Feb 03, 2016 | 6.700 | 6.800 | 6.500 | 6.620 | 205,413 | -0.08(-1.19%) |
Feb 02, 2016 | 6.820 | 6.840 | 6.600 | 6.700 | 135,534 | -0.10(-1.47%) |
Feb 01, 2016 | 6.710 | 6.820 | 6.680 | 6.800 | 513,181 | +0.03(+0.44%) |
Jan 29, 2016 | 6.700 | 6.800 | 6.630 | 6.770 | 170,206 | +0.10(+1.50%) |
Jan 28, 2016 | 6.700 | 6.780 | 6.570 | 6.670 | 1,258,309 | -0.03(-0.45%) |
Jan 27, 2016 | 6.760 | 6.850 | 6.600 | 6.700 | 624,393 | -0.02(-0.30%) |
Jan 26, 2016 | 6.900 | 6.900 | 6.700 | 6.720 | 208,739 | -0.18(-2.61%) |
Jan 25, 2016 | 6.920 | 7.010 | 6.870 | 6.900 | 68,429 | +0.02(+0.29%) |
Jan 22, 2016 | 7.220 | 6.790 | 6.880 | 530,187 | -0.01(-0.15%) | |
Jan 21, 2016 | 6.480 | 6.940 | 6.340 | 6.890 | 292,743 | +0.40(+6.16%) |
Jan 20, 2016 | 6.540 | 6.540 | 6.370 | 6.490 | 1,070,708 | -0.15(-2.26%) |
Jan 19, 2016 | 6.580 | 6.820 | 6.580 | 6.640 | 412,963 | +0.09(+1.37%) |
Jan 18, 2016 | 6.700 | 6.730 | 6.400 | 6.550 | 221,461 | -0.24(-3.53%) |
Jan 15, 2016 | 6.750 | 6.860 | 6.720 | 6.790 | 144,619 | -0.09(-1.31%) |
Jan 14, 2016 | 7.080 | 7.080 | 6.630 | 6.880 | 230,442 | -0.21(-2.96%) |
Jan 13, 2016 | 7.210 | 7.240 | 7.010 | 7.090 | 86,494 | -0.07(-0.98%) |
Jan 12, 2016 | 7.260 | 7.360 | 7.110 | 7.160 | 248,741 | -0.10(-1.38%) |
Jan 11, 2016 | 7.500 | 7.520 | 7.250 | 7.260 | 163,705 | -0.18(-2.42%) |
Jan 08, 2016 | 7.510 | 7.600 | 7.410 | 7.440 | 266,129 | -0.04(-0.53%) |
Jan 07, 2016 | 7.570 | 7.580 | 7.450 | 7.480 | 216,603 | -0.10(-1.32%) |
Jan 06, 2016 | 7.690 | 7.690 | 7.550 | 7.580 | 77,683 | -0.15(-1.94%) |
Jan 05, 2016 | 7.710 | 7.840 | 7.710 | 7.730 | 133,953 | +0.00(+0.00%) |
Jan 04, 2016 | 7.700 | 7.800 | 7.540 | 7.730 | 52,513 | +0.01(+0.13%) |
Dec 31, 2015 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 7.710 | 7.820 | 7.710 | 7.720 | 58,657 | -0.02(-0.26%) |
Dec 29, 2015 | 7.930 | 7.945 | 7.720 | 7.740 | 123,717 | +0.06(+0.78%) |
Dec 24, 2015 | 7.680 | 7.680 | 7.680 | 0 | +0.08(+1.05%) | |
Dec 23, 2015 | 7.640 | 7.670 | 7.510 | 7.600 | 111,928 | -0.05(-0.65%) |
Dec 22, 2015 | 7.650 | 7.830 | 7.560 | 7.650 | 91,002 | -0.19(-2.42%) |
Dec 21, 2015 | 7.830 | 7.900 | 7.830 | 7.840 | 44,705 | -0.01(-0.13%) |
Dec 18, 2015 | 7.780 | 7.900 | 7.780 | 7.850 | 39,159 | +0.02(+0.26%) |
Dec 17, 2015 | 7.850 | 7.940 | 7.800 | 7.830 | 87,537 | -0.01(-0.13%) |
Dec 16, 2015 | 7.820 | 7.980 | 7.710 | 7.840 | 108,731 | +0.08(+1.03%) |
Dec 15, 2015 | 7.570 | 7.810 | 7.560 | 7.760 | 115,284 | +0.32(+4.30%) |
Dec 14, 2015 | 7.490 | 7.520 | 7.380 | 7.440 | 79,770 | -0.05(-0.67%) |
Dec 11, 2015 | 7.470 | 7.560 | 7.450 | 7.490 | 64,149 | -0.01(-0.13%) |
Dec 10, 2015 | 7.500 | 7.540 | 7.470 | 7.500 | 45,863 | +0.01(+0.13%) |
Dec 09, 2015 | 7.480 | 7.570 | 7.380 | 7.490 | 98,476 | +0.00(+0.00%) |
Dec 08, 2015 | 7.500 | 7.560 | 7.320 | 7.490 | 103,850 | -0.09(-1.19%) |
Dec 07, 2015 | 7.590 | 7.590 | 7.480 | 7.580 | 69,555 | -0.04(-0.52%) |
Dec 04, 2015 | 7.540 | 7.670 | 7.500 | 7.620 | 66,601 | +0.02(+0.26%) |
Dec 03, 2015 | 7.700 | 7.740 | 7.580 | 7.600 | 38,256 | -0.08(-1.04%) |
Dec 02, 2015 | 7.700 | 7.770 | 7.670 | 7.680 | 48,085 | +0.02(+0.26%) |
Dec 01, 2015 | 7.790 | 7.790 | 7.500 | 7.660 | 130,396 | -0.12(-1.54%) |
Nov 30, 2015 | 7.800 | 7.970 | 7.650 | 7.780 | 161,233 | -0.08(-1.02%) |
Nov 27, 2015 | 7.690 | 7.880 | 7.690 | 7.860 | 37,704 | +0.18(+2.34%) |
Nov 26, 2015 | 7.800 | 7.800 | 7.660 | 7.680 | 12,940 | -0.08(-1.03%) |
Nov 25, 2015 | 7.500 | 7.800 | 7.500 | 7.760 | 97,235 | +0.25(+3.33%) |
Nov 24, 2015 | 7.670 | 7.670 | 7.490 | 7.510 | 57,992 | -0.16(-2.09%) |
Nov 23, 2015 | 7.670 | 7.670 | 69,095 | -0.12(-1.54%) | ||
Nov 20, 2015 | 7.860 | 7.860 | 7.740 | 7.790 | 47,748 | -0.03(-0.38%) |
Nov 19, 2015 | 7.540 | 7.830 | 7.540 | 7.820 | 84,927 | +0.29(+3.85%) |
Nov 18, 2015 | 7.380 | 7.550 | 7.360 | 7.530 | 64,515 | +0.13(+1.76%) |
Nov 17, 2015 | 7.390 | 7.480 | 7.370 | 7.400 | 60,984 | +0.00(+0.00%) |
Nov 16, 2015 | 7.290 | 7.500 | 7.290 | 7.400 | 67,275 | +0.09(+1.23%) |
Nov 13, 2015 | 7.360 | 7.400 | 7.260 | 7.310 | 133,007 | -0.12(-1.62%) |
Nov 12, 2015 | 7.500 | 7.540 | 7.390 | 7.430 | 0 | -0.05(-0.67%) |
Nov 11, 2015 | 7.490 | 7.580 | 7.470 | 7.480 | 76,974 | +0.02(+0.27%) |
Nov 10, 2015 | 7.510 | 7.600 | 7.380 | 7.460 | 89,872 | -0.12(-1.58%) |
Nov 09, 2015 | 7.710 | 7.820 | 7.560 | 7.580 | 70,284 | -0.11(-1.43%) |
Nov 06, 2015 | 7.740 | 7.780 | 7.650 | 7.690 | 76,662 | +0.00(+0.00%) |
Nov 05, 2015 | 7.900 | 7.575 | 7.690 | 111,686 | -0.14(-1.79%) | |
Nov 04, 2015 | 7.860 | 7.980 | 7.700 | 7.830 | 144,807 | -0.02(-0.25%) |
Nov 03, 2015 | 8.000 | 8.000 | 7.830 | 7.850 | 94,207 | -0.17(-2.12%) |