Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.772 | 9.772 | 9.772 | 0 | +0.13(+1.39%) | |
Dec 29, 2016 | 9.484 | 9.651 | 9.484 | 9.638 | 234,133 | +0.17(+1.84%) |
Dec 28, 2016 | 9.531 | 9.591 | 9.420 | 9.464 | 257,231 | -0.11(-1.12%) |
Dec 27, 2016 | 9.497 | 9.618 | 9.437 | 9.571 | 185,295 | +0.01(+0.14%) |
Dec 23, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.07(+0.78%) | |
Dec 22, 2016 | 9.457 | 9.543 | 9.404 | 9.484 | 313,540 | -0.01(-0.14%) |
Dec 21, 2016 | 9.552 | 9.722 | 9.444 | 9.497 | 539,983 | -0.09(-0.90%) |
Dec 20, 2016 | 9.629 | 9.827 | 9.517 | 9.583 | 503,935 | -0.08(-0.82%) |
Dec 19, 2016 | 9.523 | 9.662 | 9.512 | 9.662 | 417,144 | +0.22(+2.31%) |
Dec 16, 2016 | 9.364 | 9.523 | 9.338 | 9.444 | 1,896,015 | +0.08(+0.85%) |
Dec 15, 2016 | 9.265 | 9.417 | 9.258 | 9.364 | 595,586 | +0.07(+0.78%) |
Dec 14, 2016 | 9.351 | 9.504 | 9.245 | 9.292 | 688,378 | -0.29(-3.04%) |
Dec 13, 2016 | 9.709 | 9.788 | 9.497 | 9.583 | 459,309 | -0.06(-0.62%) |
Dec 12, 2016 | 9.782 | 9.795 | 9.643 | 9.643 | 505,383 | -0.13(-1.29%) |
Dec 09, 2016 | 9.742 | 9.808 | 9.689 | 9.768 | 463,835 | +0.05(+0.55%) |
Dec 08, 2016 | 9.709 | 9.802 | 9.570 | 9.715 | 491,907 | +0.01(+0.07%) |
Dec 07, 2016 | 9.629 | 9.881 | 9.576 | 9.709 | 647,642 | +0.13(+1.31%) |
Dec 06, 2016 | 9.616 | 9.643 | 9.497 | 9.583 | 398,902 | +0.04(+0.42%) |
Dec 05, 2016 | 9.470 | 9.576 | 9.417 | 9.543 | 409,681 | +0.09(+0.91%) |
Dec 02, 2016 | 9.305 | 9.523 | 9.298 | 9.457 | 648,874 | +0.15(+1.56%) |
Dec 01, 2016 | 9.252 | 9.334 | 9.179 | 9.311 | 714,846 | +0.01(+0.07%) |
Nov 30, 2016 | 9.623 | 9.676 | 9.186 | 9.305 | 4,900,140 | -0.34(-3.50%) |
Nov 29, 2016 | 9.755 | 9.914 | 9.570 | 9.643 | 951,448 | -0.09(-0.95%) |
Nov 28, 2016 | 9.881 | 9.921 | 9.656 | 9.735 | 784,580 | -0.14(-1.41%) |
Nov 25, 2016 | 9.662 | 9.874 | 9.636 | 9.874 | 220,173 | +0.23(+2.33%) |
Nov 23, 2016 | 9.649 | 9.649 | 9.649 | 0 | -0.13(-1.29%) | |
Nov 22, 2016 | 9.550 | 9.782 | 9.484 | 9.775 | 472,088 | +0.28(+3.00%) |
Nov 21, 2016 | 9.603 | 9.762 | 9.331 | 9.490 | 561,448 | -0.09(-0.97%) |
Nov 18, 2016 | 9.391 | 9.590 | 9.378 | 9.583 | 336,227 | +0.21(+2.26%) |
Nov 17, 2016 | 9.437 | 9.570 | 9.331 | 9.371 | 463,812 | -0.04(-0.42%) |
Nov 16, 2016 | 9.212 | 9.431 | 9.212 | 9.411 | 502,294 | +0.17(+1.79%) |
Nov 15, 2016 | 9.391 | 9.576 | 9.239 | 9.245 | 991,238 | -0.09(-0.99%) |
Nov 14, 2016 | 9.225 | 9.371 | 9.113 | 9.338 | 611,857 | +0.17(+1.81%) |
Nov 11, 2016 | 8.941 | 9.252 | 8.927 | 9.172 | 1,036,334 | +0.23(+2.52%) |
Nov 10, 2016 | 8.954 | 9.007 | 8.662 | 8.947 | 889,459 | -0.01(-0.15%) |
Nov 09, 2016 | 8.775 | 9.007 | 8.715 | 8.960 | 472,440 | +0.03(+0.37%) |
Nov 08, 2016 | 8.888 | 9.000 | 8.888 | 8.927 | 313,385 | +0.03(+0.37%) |
Nov 07, 2016 | 8.802 | 8.947 | 8.782 | 8.894 | 334,594 | +0.20(+2.28%) |
Nov 04, 2016 | 8.676 | 8.835 | 8.629 | 8.696 | 665,974 | +0.02(+0.23%) |
Nov 03, 2016 | 8.729 | 8.828 | 8.670 | 8.676 | 433,950 | -0.05(-0.61%) |
Nov 02, 2016 | 8.749 | 8.841 | 8.715 | 8.729 | 385,310 | -0.10(-1.13%) |
Nov 01, 2016 | 8.994 | 9.000 | 8.795 | 8.828 | 357,400 | -0.07(-0.74%) |
Oct 31, 2016 | 8.815 | 8.941 | 8.802 | 8.894 | 323,165 | +0.09(+1.05%) |
Oct 28, 2016 | 8.768 | 8.907 | 8.762 | 8.802 | 276,088 | +0.03(+0.30%) |
Oct 27, 2016 | 8.927 | 8.987 | 8.768 | 8.775 | 192,418 | -0.19(-2.07%) |
Oct 26, 2016 | 9.093 | 9.151 | 8.960 | 8.960 | 216,837 | -0.15(-1.60%) |
Oct 25, 2016 | 9.139 | 9.232 | 9.093 | 9.106 | 281,440 | -0.05(-0.58%) |
Oct 24, 2016 | 9.205 | 9.285 | 9.106 | 9.159 | 327,773 | -0.01(-0.07%) |
Oct 21, 2016 | 8.927 | 9.265 | 8.927 | 9.166 | 313,104 | +0.15(+1.69%) |
Oct 20, 2016 | 9.027 | 9.100 | 8.808 | 9.013 | 385,561 | -0.07(-0.80%) |
Oct 19, 2016 | 9.053 | 9.139 | 9.015 | 9.086 | 206,761 | +0.01(+0.15%) |
Oct 18, 2016 | 9.053 | 9.159 | 9.007 | 9.073 | 267,169 | +0.07(+0.74%) |
Oct 17, 2016 | 8.954 | 9.066 | 8.749 | 9.007 | 423,401 | +0.04(+0.44%) |
Oct 14, 2016 | 8.808 | 9.020 | 8.696 | 8.967 | 566,132 | +0.29(+3.36%) |
Oct 13, 2016 | 8.550 | 8.806 | 8.550 | 8.676 | 323,145 | +0.12(+1.39%) |
Oct 12, 2016 | 8.351 | 8.590 | 8.351 | 8.556 | 279,267 | +0.19(+2.22%) |
Oct 11, 2016 | 8.497 | 8.513 | 8.305 | 8.371 | 371,882 | -0.13(-1.56%) |
Oct 10, 2016 | 8.450 | 8.566 | 8.444 | 8.503 | 202,464 | +0.05(+0.63%) |
Oct 07, 2016 | 8.550 | 8.649 | 8.444 | 8.450 | 261,072 | -0.02(-0.23%) |
Oct 06, 2016 | 8.378 | 8.484 | 8.292 | 8.470 | 309,753 | +0.08(+0.95%) |
Oct 05, 2016 | 8.450 | 8.517 | 8.391 | 8.391 | 389,230 | -0.09(-1.02%) |
Oct 04, 2016 | 8.636 | 8.637 | 8.431 | 8.477 | 306,691 | -0.16(-1.84%) |
Oct 03, 2016 | 8.835 | 8.835 | 8.626 | 8.636 | 344,291 | -0.24(-2.69%) |
Sep 30, 2016 | 9.060 | 9.086 | 8.828 | 8.874 | 616,531 | -0.17(-1.83%) |
Sep 29, 2016 | 9.073 | 9.121 | 8.967 | 9.040 | 626,051 | -0.02(-0.22%) |
Sep 28, 2016 | 8.868 | 9.073 | 8.868 | 9.060 | 526,962 | +0.17(+1.94%) |
Sep 27, 2016 | 8.921 | 9.013 | 8.861 | 8.888 | 365,984 | -0.04(-0.45%) |
Sep 26, 2016 | 8.941 | 9.037 | 8.907 | 8.927 | 291,221 | -0.03(-0.37%) |
Sep 23, 2016 | 8.928 | 9.026 | 8.843 | 8.960 | 395,318 | -0.02(-0.22%) |
Sep 22, 2016 | 8.745 | 8.980 | 8.732 | 8.980 | 477,189 | +0.30(+3.46%) |
Sep 21, 2016 | 8.529 | 8.686 | 8.470 | 8.679 | 361,653 | +0.20(+2.39%) |
Sep 20, 2016 | 8.647 | 8.725 | 8.477 | 8.477 | 326,544 | -0.10(-1.22%) |
Sep 19, 2016 | 8.562 | 8.647 | 8.542 | 8.581 | 362,665 | +0.01(+0.08%) |
Sep 16, 2016 | 8.451 | 8.608 | 8.398 | 8.575 | 1,021,576 | +0.08(+0.92%) |
Sep 15, 2016 | 8.490 | 8.586 | 8.425 | 8.496 | 349,315 | -0.01(-0.08%) |
Sep 14, 2016 | 8.418 | 8.588 | 8.281 | 8.503 | 923,183 | -0.08(-0.91%) |
Sep 13, 2016 | 9.006 | 9.006 | 8.562 | 8.581 | 873,364 | -0.48(-5.34%) |
Sep 12, 2016 | 8.862 | 9.072 | 8.862 | 9.065 | 423,093 | +0.17(+1.91%) |
Sep 09, 2016 | 9.255 | 9.287 | 8.858 | 8.895 | 615,461 | -0.46(-4.89%) |
Sep 08, 2016 | 9.444 | 9.444 | 9.281 | 9.353 | 404,423 | -0.10(-1.04%) |
Sep 07, 2016 | 9.313 | 9.470 | 9.241 | 9.451 | 478,778 | +0.14(+1.47%) |
Sep 06, 2016 | 9.287 | 9.333 | 9.176 | 9.313 | 609,781 | +0.03(+0.28%) |
Sep 02, 2016 | 9.039 | 9.287 | 9.287 | 9.287 | 354,514 | +0.24(+2.67%) |
Sep 01, 2016 | 9.029 | 9.052 | 8.980 | 9.045 | 409,627 | +0.04(+0.44%) |
Aug 31, 2016 | 9.111 | 9.111 | 8.908 | 9.006 | 745,471 | -0.03(-0.29%) |
Aug 30, 2016 | 9.032 | 9.052 | 8.925 | 9.032 | 221,970 | -0.02(-0.22%) |
Aug 29, 2016 | 9.000 | 9.104 | 9.000 | 9.052 | 246,608 | +0.04(+0.44%) |
Aug 26, 2016 | 9.098 | 9.150 | 8.928 | 9.013 | 336,852 | -0.08(-0.93%) |
Aug 25, 2016 | 8.993 | 9.111 | 8.967 | 9.098 | 231,861 | +0.11(+1.24%) |
Aug 24, 2016 | 9.006 | 9.019 | 8.908 | 8.987 | 458,608 | -0.02(-0.22%) |
Aug 23, 2016 | 8.987 | 9.091 | 8.974 | 9.006 | 345,282 | +0.03(+0.36%) |
Aug 22, 2016 | 8.843 | 8.983 | 8.810 | 8.974 | 484,027 | +0.10(+1.10%) |
Aug 19, 2016 | 9.026 | 9.045 | 8.738 | 8.875 | 692,527 | -0.14(-1.59%) |
Aug 18, 2016 | 9.006 | 9.104 | 8.967 | 9.019 | 371,730 | -0.06(-0.65%) |
Aug 17, 2016 | 9.059 | 9.098 | 8.980 | 9.078 | 502,711 | -0.03(-0.36%) |
Aug 16, 2016 | 9.163 | 9.182 | 8.934 | 9.111 | 1,529,950 | -0.05(-0.57%) |
Aug 15, 2016 | 9.170 | 9.248 | 9.130 | 9.163 | 399,202 | +0.01(+0.07%) |
Aug 12, 2016 | 9.170 | 9.261 | 9.130 | 9.157 | 327,606 | -0.03(-0.36%) |
Aug 11, 2016 | 9.124 | 9.235 | 9.124 | 9.189 | 464,906 | +0.02(+0.21%) |
Aug 10, 2016 | 9.248 | 9.248 | 9.117 | 9.170 | 662,915 | -0.08(-0.85%) |
Aug 09, 2016 | 9.091 | 9.268 | 9.065 | 9.248 | 478,658 | +0.18(+2.02%) |
Aug 08, 2016 | 9.085 | 9.111 | 9.052 | 9.065 | 732,616 | -0.05(-0.50%) |
Aug 05, 2016 | 9.150 | 9.163 | 9.058 | 9.111 | 726,829 | -0.04(-0.43%) |
Aug 04, 2016 | 9.196 | 9.294 | 9.098 | 9.150 | 841,914 | -0.02(-0.21%) |
Aug 03, 2016 | 9.477 | 9.477 | 9.130 | 9.170 | 1,183,137 | -0.25(-2.64%) |
Aug 02, 2016 | 10.12 | 10.13 | 9.333 | 9.418 | 1,455,019 | -0.39(-3.93%) |
Aug 01, 2016 | 9.804 | 9.830 | 9.706 | 9.804 | 495,787 | +0.02(+0.20%) |
Jul 29, 2016 | 9.679 | 9.862 | 9.673 | 9.784 | 862,221 | +0.05(+0.47%) |
Jul 28, 2016 | 9.621 | 9.777 | 9.607 | 9.738 | 427,230 | +0.07(+0.68%) |
Jul 27, 2016 | 9.771 | 9.790 | 9.503 | 9.673 | 609,902 | -0.12(-1.27%) |
Jul 26, 2016 | 9.947 | 9.966 | 9.772 | 9.797 | 665,858 | -0.10(-1.06%) |
Jul 25, 2016 | 9.836 | 9.921 | 9.712 | 9.902 | 1,002,420 | +0.08(+0.80%) |
Jul 22, 2016 | 9.751 | 9.849 | 9.712 | 9.823 | 765,139 | +0.07(+0.74%) |
Jul 21, 2016 | 9.738 | 9.763 | 9.647 | 9.751 | 656,662 | +0.07(+0.74%) |
Jul 20, 2016 | 9.640 | 9.719 | 9.568 | 9.679 | 733,485 | +0.08(+0.89%) |
Jul 19, 2016 | 9.470 | 9.594 | 9.424 | 9.594 | 849,699 | +0.15(+1.59%) |
Jul 18, 2016 | 9.418 | 9.473 | 9.392 | 9.444 | 493,051 | +0.06(+0.63%) |
Jul 15, 2016 | 9.346 | 9.424 | 9.294 | 9.385 | 491,173 | +0.10(+1.13%) |
Jul 14, 2016 | 9.366 | 9.366 | 9.255 | 9.281 | 422,768 | -0.05(-0.49%) |
Jul 13, 2016 | 9.274 | 9.398 | 9.241 | 9.326 | 606,155 | +0.08(+0.92%) |
Jul 12, 2016 | 9.346 | 9.366 | 9.241 | 9.241 | 481,411 | -0.10(-1.12%) |
Jul 11, 2016 | 9.150 | 9.359 | 9.045 | 9.346 | 628,306 | +0.22(+2.36%) |
Jul 08, 2016 | 8.987 | 9.130 | 8.934 | 9.130 | 516,754 | +0.20(+2.19%) |
Jul 07, 2016 | 9.026 | 9.045 | 8.869 | 8.934 | 563,904 | -0.07(-0.80%) |
Jul 06, 2016 | 9.019 | 9.065 | 8.928 | 9.006 | 520,309 | +0.00(+0.00%) |
Jul 05, 2016 | 8.954 | 9.052 | 8.928 | 9.006 | 428,642 | +0.05(+0.51%) |
Jul 01, 2016 | 9.032 | 8.960 | 8.960 | 8.960 | 555,870 | -0.02(-0.22%) |
Jun 30, 2016 | 8.849 | 9.045 | 8.777 | 8.980 | 721,856 | +0.13(+1.48%) |
Jun 29, 2016 | 8.882 | 8.928 | 8.791 | 8.849 | 943,851 | +0.10(+1.12%) |
Jun 28, 2016 | 8.627 | 8.777 | 8.601 | 8.751 | 1,340,581 | +0.12(+1.44%) |
Jun 27, 2016 | 8.777 | 8.777 | 8.441 | 8.627 | 1,301,549 | +0.03(+0.38%) |
Jun 24, 2016 | 8.298 | 8.691 | 8.285 | 8.594 | 2,741,148 | +0.21(+2.54%) |
Jun 23, 2016 | 8.420 | 8.478 | 8.343 | 8.382 | 595,685 | +0.02(+0.23%) |
Jun 22, 2016 | 8.356 | 8.382 | 8.272 | 8.362 | 430,212 | +0.04(+0.46%) |
Jun 21, 2016 | 8.420 | 8.420 | 8.298 | 8.324 | 416,206 | +0.01(+0.08%) |
Jun 20, 2016 | 8.420 | 8.524 | 8.311 | 8.317 | 703,053 | -0.04(-0.46%) |
Jun 17, 2016 | 8.362 | 8.375 | 8.195 | 8.356 | 892,140 | +0.01(+0.15%) |
Jun 16, 2016 | 8.291 | 8.356 | 8.266 | 8.343 | 277,899 | +0.01(+0.15%) |
Jun 15, 2016 | 8.362 | 8.435 | 8.285 | 8.330 | 340,007 | -0.03(-0.31%) |
Jun 14, 2016 | 8.388 | 8.388 | 8.298 | 8.356 | 264,638 | -0.05(-0.61%) |
Jun 13, 2016 | 8.478 | 8.524 | 8.356 | 8.407 | 487,793 | -0.04(-0.46%) |
Jun 10, 2016 | 8.440 | 8.498 | 8.362 | 8.446 | 386,464 | +0.01(+0.08%) |
Jun 09, 2016 | 8.253 | 8.530 | 8.240 | 8.440 | 936,280 | +0.16(+1.95%) |
Jun 08, 2016 | 8.150 | 8.298 | 8.111 | 8.279 | 559,174 | +0.10(+1.26%) |
Jun 07, 2016 | 8.046 | 8.240 | 8.034 | 8.175 | 343,802 | +0.16(+2.01%) |
Jun 06, 2016 | 8.098 | 8.162 | 8.008 | 8.014 | 309,595 | -0.08(-0.96%) |
Jun 03, 2016 | 7.892 | 8.111 | 7.892 | 8.092 | 411,980 | +0.21(+2.62%) |
Jun 02, 2016 | 7.834 | 7.885 | 7.756 | 7.885 | 250,944 | +0.05(+0.66%) |
Jun 01, 2016 | 7.801 | 7.859 | 7.718 | 7.834 | 588,893 | +0.03(+0.41%) |
May 31, 2016 | 7.930 | 7.930 | 7.801 | 7.801 | 543,615 | -0.08(-0.98%) |
May 27, 2016 | 7.885 | 7.879 | 7.879 | 7.879 | 258,241 | +0.01(+0.16%) |
May 26, 2016 | 7.795 | 7.905 | 7.756 | 7.866 | 225,092 | +0.03(+0.41%) |
May 25, 2016 | 7.859 | 7.930 | 7.795 | 7.834 | 321,840 | +0.00(+0.00%) |
May 24, 2016 | 7.660 | 7.853 | 7.609 | 7.834 | 338,944 | +0.23(+3.05%) |
May 23, 2016 | 7.621 | 7.660 | 7.556 | 7.602 | 291,402 | -0.01(-0.17%) |
May 20, 2016 | 7.595 | 7.737 | 7.473 | 7.614 | 492,500 | +0.01(+0.17%) |
May 19, 2016 | 7.640 | 7.640 | 7.531 | 7.602 | 250,789 | -0.06(-0.76%) |
May 18, 2016 | 7.705 | 7.743 | 7.582 | 7.660 | 198,597 | -0.03(-0.34%) |
May 17, 2016 | 7.930 | 7.963 | 7.582 | 7.685 | 345,561 | -0.24(-3.01%) |
May 16, 2016 | 7.840 | 8.021 | 7.801 | 7.924 | 680,781 | +0.14(+1.82%) |
May 13, 2016 | 7.795 | 7.809 | 7.660 | 7.782 | 372,676 | +0.00(+0.00%) |
May 12, 2016 | 7.795 | 7.821 | 7.718 | 7.782 | 311,824 | -0.01(-0.17%) |
May 11, 2016 | 7.930 | 7.930 | 7.750 | 7.795 | 192,859 | -0.14(-1.71%) |
May 10, 2016 | 7.917 | 7.930 | 7.785 | 7.930 | 295,903 | +0.08(+0.99%) |
May 09, 2016 | 7.672 | 7.891 | 7.656 | 7.853 | 480,005 | +0.23(+3.05%) |
May 06, 2016 | 7.647 | 7.653 | 7.582 | 7.621 | 176,897 | -0.05(-0.67%) |
May 05, 2016 | 7.640 | 7.724 | 7.576 | 7.672 | 384,158 | +0.10(+1.28%) |
May 04, 2016 | 7.653 | 7.724 | 7.492 | 7.576 | 457,674 | -0.10(-1.26%) |
May 03, 2016 | 7.705 | 7.756 | 7.638 | 7.672 | 427,797 | +0.01(+0.17%) |
May 02, 2016 | 7.544 | 7.705 | 7.544 | 7.660 | 207,913 | +0.12(+1.54%) |
Apr 29, 2016 | 7.576 | 7.582 | 7.466 | 7.544 | 220,190 | -0.04(-0.51%) |
Apr 28, 2016 | 7.621 | 7.660 | 7.531 | 7.582 | 245,141 | +0.00(+0.00%) |
Apr 27, 2016 | 7.608 | 7.608 | 7.473 | 7.582 | 216,707 | +0.03(+0.34%) |
Apr 26, 2016 | 7.544 | 7.627 | 7.537 | 7.556 | 216,445 | +0.03(+0.34%) |
Apr 25, 2016 | 7.421 | 7.537 | 7.416 | 7.531 | 325,407 | +0.12(+1.57%) |
Apr 22, 2016 | 7.273 | 7.440 | 7.273 | 7.415 | 292,939 | +0.13(+1.77%) |
Apr 21, 2016 | 7.292 | 7.337 | 7.234 | 7.286 | 308,821 | -0.01(-0.18%) |
Apr 20, 2016 | 7.369 | 7.382 | 7.292 | 7.299 | 199,030 | -0.07(-0.96%) |
Apr 19, 2016 | 7.389 | 7.434 | 7.305 | 7.369 | 171,529 | -0.03(-0.35%) |
Apr 18, 2016 | 7.415 | 7.466 | 7.350 | 7.395 | 170,783 | -0.01(-0.17%) |
Apr 15, 2016 | 7.337 | 7.473 | 7.337 | 7.408 | 275,169 | +0.08(+1.06%) |
Apr 14, 2016 | 7.382 | 7.395 | 7.311 | 7.331 | 151,939 | -0.06(-0.79%) |
Apr 13, 2016 | 7.389 | 7.408 | 7.292 | 7.389 | 272,904 | +0.01(+0.09%) |
Apr 12, 2016 | 7.395 | 7.421 | 7.369 | 7.382 | 274,486 | +0.02(+0.26%) |
Apr 11, 2016 | 7.337 | 7.434 | 7.299 | 7.363 | 439,136 | +0.08(+1.06%) |
Apr 08, 2016 | 7.286 | 7.369 | 7.228 | 7.286 | 279,130 | +0.06(+0.80%) |
Apr 07, 2016 | 7.337 | 7.350 | 7.189 | 7.228 | 179,761 | -0.10(-1.32%) |
Apr 06, 2016 | 7.305 | 7.350 | 7.240 | 7.324 | 222,610 | +0.03(+0.44%) |
Apr 05, 2016 | 7.292 | 7.337 | 7.228 | 7.292 | 336,212 | -0.04(-0.53%) |
Apr 04, 2016 | 7.279 | 7.357 | 7.266 | 7.331 | 235,170 | +0.08(+1.16%) |
Apr 01, 2016 | 7.195 | 7.318 | 7.189 | 7.247 | 260,399 | -0.01(-0.09%) |
Mar 31, 2016 | 7.292 | 7.337 | 7.202 | 7.253 | 264,275 | -0.06(-0.88%) |
Mar 30, 2016 | 7.415 | 7.415 | 7.299 | 7.318 | 399,359 | -0.09(-1.22%) |
Mar 29, 2016 | 7.163 | 7.408 | 7.105 | 7.408 | 468,600 | +0.26(+3.70%) |
Mar 28, 2016 | 7.105 | 7.195 | 7.079 | 7.144 | 344,463 | +0.06(+0.91%) |
Mar 24, 2016 | 6.889 | 7.079 | 7.079 | 7.079 | 524,004 | +0.19(+2.76%) |
Mar 23, 2016 | 6.883 | 6.927 | 6.826 | 6.889 | 221,647 | +0.00(+0.00%) |
Mar 22, 2016 | 6.838 | 6.908 | 6.756 | 6.889 | 1,269,918 | +0.03(+0.37%) |
Mar 21, 2016 | 6.870 | 6.883 | 6.807 | 6.864 | 588,576 | +0.02(+0.28%) |
Mar 18, 2016 | 6.914 | 6.921 | 6.819 | 6.845 | 388,081 | -0.04(-0.55%) |
Mar 17, 2016 | 6.781 | 6.914 | 6.683 | 6.883 | 266,539 | +0.06(+0.93%) |
Mar 16, 2016 | 6.775 | 6.819 | 6.705 | 6.819 | 293,734 | +0.05(+0.75%) |
Mar 15, 2016 | 6.756 | 6.781 | 6.724 | 6.768 | 119,143 | -0.03(-0.37%) |
Mar 14, 2016 | 6.838 | 6.851 | 6.724 | 6.794 | 198,672 | -0.05(-0.74%) |
Mar 11, 2016 | 6.800 | 6.883 | 6.661 | 6.845 | 262,407 | +0.06(+0.84%) |
Mar 10, 2016 | 6.832 | 6.902 | 6.699 | 6.787 | 356,215 | -0.04(-0.65%) |
Mar 09, 2016 | 6.819 | 6.908 | 6.781 | 6.832 | 171,296 | +0.01(+0.19%) |
Mar 08, 2016 | 6.800 | 6.889 | 6.705 | 6.819 | 315,750 | -0.02(-0.28%) |
Mar 07, 2016 | 6.838 | 6.921 | 6.787 | 6.838 | 212,294 | -0.03(-0.37%) |
Mar 04, 2016 | 6.876 | 6.927 | 6.807 | 6.864 | 152,814 | -0.01(-0.18%) |
Mar 03, 2016 | 6.883 | 6.927 | 6.845 | 6.876 | 189,778 | +0.03(+0.37%) |
Mar 02, 2016 | 6.813 | 6.873 | 6.794 | 6.851 | 331,543 | +0.06(+0.84%) |
Mar 01, 2016 | 6.768 | 6.819 | 6.705 | 6.794 | 171,256 | +0.05(+0.75%) |
Feb 29, 2016 | 6.775 | 6.883 | 6.705 | 6.743 | 305,609 | -0.04(-0.56%) |
Feb 26, 2016 | 6.864 | 6.999 | 6.768 | 6.781 | 184,762 | -0.11(-1.66%) |
Feb 25, 2016 | 6.851 | 6.946 | 6.834 | 6.895 | 272,900 | +0.06(+0.83%) |
Feb 24, 2016 | 6.768 | 6.845 | 6.699 | 6.838 | 143,563 | -0.02(-0.28%) |
Feb 23, 2016 | 6.895 | 6.952 | 6.832 | 6.857 | 187,929 | -0.06(-0.92%) |
Feb 22, 2016 | 6.952 | 6.978 | 6.737 | 6.921 | 579,398 | -0.01(-0.09%) |
Feb 19, 2016 | 6.902 | 6.990 | 6.848 | 6.927 | 284,040 | +0.03(+0.37%) |
Feb 18, 2016 | 6.902 | 6.971 | 6.762 | 6.902 | 253,443 | -0.01(-0.18%) |
Feb 17, 2016 | 6.895 | 6.965 | 6.822 | 6.914 | 395,705 | +0.09(+1.30%) |
Feb 16, 2016 | 6.756 | 6.845 | 6.705 | 6.826 | 263,052 | +0.13(+1.99%) |
Feb 12, 2016 | 6.597 | 6.692 | 6.692 | 6.692 | 371,248 | +0.15(+2.33%) |
Feb 11, 2016 | 6.343 | 6.565 | 6.280 | 6.540 | 611,682 | +0.27(+4.35%) |
Feb 10, 2016 | 6.426 | 6.553 | 6.261 | 6.267 | 325,339 | -0.15(-2.27%) |
Feb 09, 2016 | 6.572 | 6.591 | 6.382 | 6.413 | 336,740 | -0.16(-2.51%) |
Feb 08, 2016 | 6.654 | 6.661 | 6.486 | 6.578 | 368,839 | -0.12(-1.80%) |
Feb 05, 2016 | 6.724 | 6.756 | 6.616 | 6.699 | 342,822 | -0.04(-0.56%) |
Feb 04, 2016 | 6.718 | 6.768 | 6.654 | 6.737 | 166,759 | +0.01(+0.09%) |
Feb 03, 2016 | 6.775 | 6.864 | 6.680 | 6.730 | 261,404 | -0.04(-0.56%) |
Feb 02, 2016 | 6.826 | 6.864 | 6.730 | 6.768 | 158,051 | -0.09(-1.30%) |
Feb 01, 2016 | 6.794 | 6.876 | 6.775 | 6.857 | 201,144 | +0.03(+0.37%) |
Jan 29, 2016 | 6.667 | 6.832 | 6.667 | 6.832 | 377,770 | +0.18(+2.77%) |
Jan 28, 2016 | 6.654 | 6.762 | 6.604 | 6.648 | 228,132 | +0.04(+0.58%) |
Jan 27, 2016 | 6.686 | 6.686 | 6.553 | 6.610 | 191,214 | -0.08(-1.14%) |
Jan 26, 2016 | 6.692 | 6.781 | 6.629 | 6.686 | 330,614 | +0.03(+0.38%) |
Jan 25, 2016 | 6.635 | 6.705 | 6.565 | 6.661 | 199,484 | -0.01(-0.19%) |
Jan 22, 2016 | 6.527 | 6.692 | 6.521 | 6.673 | 404,408 | +0.20(+3.14%) |
Jan 21, 2016 | 6.382 | 6.559 | 6.350 | 6.470 | 325,142 | +0.07(+1.09%) |
Jan 20, 2016 | 6.489 | 6.489 | 6.191 | 6.401 | 732,004 | -0.15(-2.23%) |
Jan 19, 2016 | 6.591 | 6.654 | 6.464 | 6.546 | 373,241 | -0.04(-0.58%) |
Jan 15, 2016 | 6.489 | 6.585 | 6.585 | 6.585 | 638,610 | -0.04(-0.57%) |
Jan 14, 2016 | 6.565 | 6.648 | 6.540 | 6.623 | 585,395 | +0.05(+0.77%) |
Jan 13, 2016 | 6.604 | 6.680 | 6.426 | 6.572 | 560,623 | -0.03(-0.48%) |
Jan 12, 2016 | 6.781 | 6.781 | 6.508 | 6.604 | 427,478 | -0.12(-1.79%) |
Jan 11, 2016 | 6.705 | 6.807 | 6.654 | 6.724 | 243,091 | +0.08(+1.24%) |
Jan 08, 2016 | 6.699 | 6.816 | 6.635 | 6.642 | 480,283 | -0.03(-0.48%) |
Jan 07, 2016 | 6.705 | 6.743 | 6.593 | 6.673 | 427,604 | -0.08(-1.13%) |
Jan 06, 2016 | 6.705 | 6.807 | 6.661 | 6.749 | 242,621 | -0.02(-0.28%) |
Jan 05, 2016 | 6.616 | 6.808 | 6.591 | 6.768 | 241,656 | +0.18(+2.69%) |