Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.167 | 8.167 | 8.167 | 0 | -0.08(-0.96%) | |
Dec 29, 2016 | 8.222 | 8.309 | 8.202 | 8.246 | 13,253 | +0.04(+0.48%) |
Dec 28, 2016 | 8.372 | 8.522 | 8.190 | 8.206 | 31,292 | -0.13(-1.52%) |
Dec 27, 2016 | 8.396 | 8.483 | 8.269 | 8.333 | 45,848 | -0.12(-1.40%) |
Dec 23, 2016 | 8.451 | 8.451 | 8.451 | 0 | +0.04(+0.47%) | |
Dec 22, 2016 | 8.140 | 8.498 | 8.140 | 8.412 | 45,005 | +0.00(+0.00%) |
Dec 21, 2016 | 8.617 | 8.617 | 8.396 | 8.412 | 51,339 | -0.21(-2.39%) |
Dec 20, 2016 | 8.625 | 8.680 | 8.546 | 8.617 | 69,996 | +0.02(+0.28%) |
Dec 19, 2016 | 8.443 | 8.696 | 8.443 | 8.593 | 67,730 | +0.09(+1.12%) |
Dec 16, 2016 | 8.483 | 8.609 | 8.428 | 8.499 | 303,587 | +0.07(+0.84%) |
Dec 15, 2016 | 8.483 | 8.641 | 8.396 | 8.427 | 91,973 | -0.08(-0.93%) |
Dec 14, 2016 | 8.617 | 8.696 | 8.483 | 8.506 | 57,623 | -0.16(-1.82%) |
Dec 13, 2016 | 8.704 | 8.724 | 8.610 | 8.665 | 57,787 | +0.05(+0.55%) |
Dec 12, 2016 | 8.688 | 8.775 | 8.578 | 8.617 | 143,927 | -0.07(-0.82%) |
Dec 09, 2016 | 8.617 | 8.720 | 8.479 | 8.688 | 120,124 | +0.11(+1.29%) |
Dec 08, 2016 | 8.246 | 8.586 | 8.223 | 8.578 | 98,314 | +0.33(+4.03%) |
Dec 07, 2016 | 8.206 | 8.278 | 8.127 | 8.246 | 87,653 | -0.01(-0.10%) |
Dec 06, 2016 | 8.356 | 8.459 | 8.151 | 8.254 | 62,322 | -0.04(-0.48%) |
Dec 05, 2016 | 8.238 | 8.348 | 8.143 | 8.293 | 77,682 | +0.15(+1.84%) |
Dec 02, 2016 | 8.064 | 8.261 | 8.064 | 8.143 | 117,930 | +0.08(+0.98%) |
Dec 01, 2016 | 8.775 | 8.910 | 8.064 | 8.064 | 136,160 | -0.65(-7.44%) |
Nov 30, 2016 | 8.910 | 9.012 | 8.657 | 8.712 | 62,117 | -0.23(-2.56%) |
Nov 29, 2016 | 9.028 | 9.052 | 8.886 | 8.941 | 65,990 | -0.04(-0.44%) |
Nov 28, 2016 | 8.886 | 9.084 | 8.854 | 8.981 | 59,180 | +0.13(+1.43%) |
Nov 25, 2016 | 8.965 | 8.965 | 8.704 | 8.854 | 44,121 | -0.04(-0.44%) |
Nov 23, 2016 | 8.894 | 8.894 | 8.894 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.807 | 9.123 | 8.765 | 9.091 | 107,602 | +0.28(+3.23%) |
Nov 21, 2016 | 8.499 | 8.815 | 8.446 | 8.807 | 63,237 | +0.25(+2.96%) |
Nov 18, 2016 | 8.293 | 8.562 | 8.238 | 8.554 | 86,102 | +0.24(+2.85%) |
Nov 17, 2016 | 8.340 | 8.546 | 8.230 | 8.317 | 90,496 | +0.02(+0.19%) |
Nov 16, 2016 | 8.301 | 8.435 | 8.246 | 8.301 | 74,125 | -0.04(-0.47%) |
Nov 15, 2016 | 8.459 | 8.564 | 8.309 | 8.340 | 44,840 | -0.09(-1.03%) |
Nov 14, 2016 | 8.688 | 8.688 | 8.283 | 8.427 | 80,490 | -0.14(-1.66%) |
Nov 11, 2016 | 8.246 | 8.649 | 8.246 | 8.570 | 153,258 | +0.37(+4.53%) |
Nov 10, 2016 | 8.348 | 8.483 | 8.103 | 8.198 | 123,252 | -0.04(-0.48%) |
Nov 09, 2016 | 7.716 | 8.301 | 7.692 | 8.238 | 114,835 | +0.18(+2.26%) |
Nov 08, 2016 | 8.080 | 8.182 | 7.985 | 8.056 | 57,210 | -0.09(-1.16%) |
Nov 07, 2016 | 8.174 | 8.174 | 7.986 | 8.151 | 43,802 | +0.15(+1.86%) |
Nov 04, 2016 | 7.924 | 8.080 | 7.900 | 8.002 | 35,676 | +0.10(+1.29%) |
Nov 03, 2016 | 7.971 | 8.104 | 7.885 | 7.900 | 47,164 | -0.02(-0.30%) |
Nov 02, 2016 | 8.010 | 8.049 | 7.830 | 7.924 | 39,886 | -0.05(-0.69%) |
Nov 01, 2016 | 8.198 | 8.401 | 7.955 | 7.979 | 89,005 | -0.18(-2.21%) |
Oct 31, 2016 | 8.119 | 8.589 | 8.041 | 8.159 | 57,364 | +0.02(+0.29%) |
Oct 28, 2016 | 8.213 | 8.589 | 8.065 | 8.135 | 87,049 | -0.10(-1.23%) |
Oct 27, 2016 | 8.299 | 8.362 | 8.221 | 8.237 | 44,676 | -0.11(-1.31%) |
Oct 26, 2016 | 8.362 | 8.409 | 8.284 | 8.346 | 53,539 | -0.02(-0.19%) |
Oct 25, 2016 | 8.341 | 8.479 | 8.305 | 8.362 | 49,024 | +0.04(+0.47%) |
Oct 24, 2016 | 8.370 | 8.370 | 8.284 | 8.323 | 34,619 | +0.03(+0.38%) |
Oct 21, 2016 | 8.213 | 8.292 | 8.213 | 8.292 | 41,441 | +0.05(+0.57%) |
Oct 20, 2016 | 8.346 | 8.378 | 8.213 | 8.245 | 49,689 | -0.07(-0.85%) |
Oct 19, 2016 | 8.456 | 8.456 | 8.237 | 8.315 | 36,586 | -0.13(-1.57%) |
Oct 18, 2016 | 8.589 | 8.651 | 8.440 | 8.448 | 44,221 | -0.12(-1.37%) |
Oct 17, 2016 | 8.448 | 8.581 | 8.440 | 8.565 | 125,016 | +0.09(+1.01%) |
Oct 14, 2016 | 8.471 | 8.690 | 8.266 | 8.479 | 129,739 | +0.05(+0.65%) |
Oct 13, 2016 | 8.557 | 8.573 | 8.378 | 8.425 | 98,371 | -0.19(-2.18%) |
Oct 12, 2016 | 8.464 | 8.620 | 8.377 | 8.612 | 359,527 | +0.17(+2.04%) |
Oct 11, 2016 | 8.597 | 8.597 | 8.381 | 8.440 | 48,589 | -0.13(-1.55%) |
Oct 10, 2016 | 8.425 | 8.597 | 8.378 | 8.573 | 25,197 | +0.21(+2.53%) |
Oct 07, 2016 | 8.464 | 8.464 | 8.221 | 8.362 | 42,669 | +0.02(+0.19%) |
Oct 06, 2016 | 8.417 | 8.471 | 8.237 | 8.346 | 47,224 | -0.11(-1.30%) |
Oct 05, 2016 | 8.479 | 8.604 | 8.448 | 8.456 | 36,859 | -0.06(-0.73%) |
Oct 04, 2016 | 8.777 | 8.777 | 8.440 | 8.518 | 37,875 | -0.12(-1.36%) |
Oct 03, 2016 | 8.620 | 8.737 | 8.581 | 8.636 | 46,621 | -0.05(-0.54%) |
Sep 30, 2016 | 8.542 | 8.730 | 8.464 | 8.683 | 67,444 | +0.22(+2.59%) |
Sep 29, 2016 | 8.526 | 8.557 | 8.425 | 8.464 | 33,991 | -0.07(-0.82%) |
Sep 28, 2016 | 8.511 | 8.565 | 8.503 | 8.534 | 61,675 | +0.00(+0.00%) |
Sep 27, 2016 | 8.526 | 8.565 | 8.471 | 8.534 | 38,978 | +0.05(+0.55%) |
Sep 26, 2016 | 8.581 | 8.597 | 8.479 | 8.487 | 34,956 | -0.11(-1.27%) |
Sep 23, 2016 | 8.628 | 8.675 | 8.557 | 8.597 | 42,876 | -0.01(-0.09%) |
Sep 22, 2016 | 8.557 | 8.618 | 8.315 | 8.604 | 141,517 | +0.13(+1.57%) |
Sep 21, 2016 | 8.511 | 8.604 | 8.323 | 8.471 | 66,532 | +0.01(+0.09%) |
Sep 20, 2016 | 8.338 | 8.581 | 8.307 | 8.464 | 35,340 | +0.13(+1.60%) |
Sep 19, 2016 | 8.604 | 8.604 | 8.272 | 8.331 | 66,270 | -0.21(-2.47%) |
Sep 16, 2016 | 8.362 | 8.589 | 8.260 | 8.542 | 212,825 | +0.22(+2.63%) |
Sep 15, 2016 | 8.315 | 8.362 | 8.256 | 8.323 | 52,420 | +0.05(+0.57%) |
Sep 14, 2016 | 8.323 | 8.417 | 8.260 | 8.276 | 52,224 | -0.07(-0.84%) |
Sep 13, 2016 | 8.479 | 8.573 | 8.292 | 8.346 | 68,107 | -0.14(-1.66%) |
Sep 12, 2016 | 8.299 | 8.487 | 8.245 | 8.487 | 63,052 | +0.21(+2.55%) |
Sep 09, 2016 | 8.495 | 8.597 | 8.252 | 8.276 | 65,422 | -0.32(-3.73%) |
Sep 08, 2016 | 8.557 | 8.604 | 8.448 | 8.597 | 55,990 | +0.06(+0.73%) |
Sep 07, 2016 | 8.409 | 8.581 | 8.409 | 8.534 | 88,347 | +0.16(+1.87%) |
Sep 06, 2016 | 8.245 | 8.432 | 8.182 | 8.378 | 64,599 | +0.19(+2.29%) |
Sep 02, 2016 | 8.119 | 8.190 | 8.190 | 8.190 | 72,997 | +0.14(+1.75%) |
Sep 01, 2016 | 8.182 | 8.268 | 8.018 | 8.049 | 65,155 | -0.09(-1.15%) |
Aug 31, 2016 | 8.135 | 8.221 | 7.979 | 8.143 | 78,048 | -0.02(-0.19%) |
Aug 30, 2016 | 7.807 | 8.190 | 7.807 | 8.159 | 111,440 | +0.36(+4.61%) |
Aug 29, 2016 | 8.268 | 8.268 | 7.768 | 7.799 | 123,907 | -0.49(-5.94%) |
Aug 26, 2016 | 8.636 | 8.816 | 8.151 | 8.292 | 139,059 | -0.77(-8.54%) |
Aug 25, 2016 | 8.761 | 9.336 | 8.753 | 9.066 | 225,346 | +0.25(+2.84%) |
Aug 24, 2016 | 8.644 | 8.839 | 8.604 | 8.816 | 55,660 | +0.18(+2.08%) |
Aug 23, 2016 | 8.573 | 8.730 | 8.573 | 8.636 | 75,582 | +0.05(+0.55%) |
Aug 22, 2016 | 8.737 | 8.737 | 8.550 | 8.589 | 86,110 | -0.09(-0.99%) |
Aug 19, 2016 | 8.816 | 8.878 | 8.675 | 8.675 | 151,206 | -0.13(-1.42%) |
Aug 18, 2016 | 8.628 | 8.808 | 8.620 | 8.800 | 42,520 | +0.15(+1.72%) |
Aug 17, 2016 | 8.761 | 8.769 | 8.557 | 8.651 | 50,462 | -0.07(-0.81%) |
Aug 16, 2016 | 8.777 | 8.800 | 8.683 | 8.722 | 68,983 | -0.02(-0.27%) |
Aug 15, 2016 | 8.745 | 8.894 | 8.726 | 8.745 | 78,171 | -0.02(-0.27%) |
Aug 12, 2016 | 8.784 | 8.792 | 8.737 | 8.769 | 38,895 | +0.01(+0.09%) |
Aug 11, 2016 | 8.659 | 8.784 | 8.652 | 8.761 | 55,595 | +0.09(+1.08%) |
Aug 10, 2016 | 8.737 | 8.737 | 8.636 | 8.667 | 16,992 | -0.07(-0.81%) |
Aug 09, 2016 | 8.698 | 8.769 | 8.604 | 8.737 | 31,437 | +0.08(+0.90%) |
Aug 08, 2016 | 8.644 | 8.675 | 8.616 | 8.659 | 18,515 | +0.04(+0.45%) |
Aug 05, 2016 | 8.636 | 8.692 | 8.597 | 8.620 | 64,145 | +0.01(+0.09%) |
Aug 04, 2016 | 8.565 | 8.644 | 8.565 | 8.612 | 23,724 | -0.01(-0.09%) |
Aug 03, 2016 | 8.550 | 8.636 | 8.479 | 8.620 | 34,366 | +0.10(+1.19%) |
Aug 02, 2016 | 8.580 | 8.642 | 8.487 | 8.518 | 30,505 | -0.05(-0.63%) |
Aug 01, 2016 | 8.596 | 8.596 | 8.518 | 8.573 | 55,640 | +0.03(+0.36%) |
Jul 29, 2016 | 8.619 | 8.665 | 8.487 | 8.542 | 107,495 | -0.05(-0.63%) |
Jul 28, 2016 | 8.588 | 8.627 | 8.526 | 8.596 | 20,166 | -0.02(-0.27%) |
Jul 27, 2016 | 8.580 | 8.658 | 8.480 | 8.619 | 49,712 | +0.00(+0.00%) |
Jul 26, 2016 | 8.402 | 8.627 | 8.371 | 8.619 | 60,871 | +0.22(+2.58%) |
Jul 25, 2016 | 8.363 | 8.402 | 8.363 | 8.402 | 29,266 | +0.00(+0.00%) |
Jul 22, 2016 | 8.480 | 8.518 | 8.340 | 8.402 | 53,377 | -0.06(-0.73%) |
Jul 21, 2016 | 8.402 | 8.511 | 8.363 | 8.464 | 36,121 | +0.08(+0.92%) |
Jul 20, 2016 | 8.472 | 8.518 | 8.379 | 8.387 | 69,713 | -0.08(-0.91%) |
Jul 19, 2016 | 8.472 | 8.511 | 8.425 | 8.464 | 44,698 | +0.01(+0.09%) |
Jul 18, 2016 | 8.363 | 8.518 | 8.340 | 8.456 | 89,928 | +0.11(+1.30%) |
Jul 15, 2016 | 8.425 | 8.735 | 8.325 | 8.348 | 55,170 | -0.02(-0.19%) |
Jul 14, 2016 | 8.402 | 8.441 | 8.356 | 8.363 | 45,332 | +0.00(+0.00%) |
Jul 13, 2016 | 8.480 | 8.487 | 8.348 | 8.363 | 37,145 | -0.12(-1.46%) |
Jul 12, 2016 | 8.549 | 8.549 | 8.379 | 8.487 | 106,175 | +0.03(+0.37%) |
Jul 11, 2016 | 8.325 | 8.518 | 8.270 | 8.456 | 65,000 | +0.14(+1.68%) |
Jul 08, 2016 | 8.162 | 8.340 | 8.085 | 8.317 | 84,089 | +0.23(+2.87%) |
Jul 07, 2016 | 8.069 | 8.162 | 8.061 | 8.085 | 47,041 | -0.03(-0.38%) |
Jul 05, 2016 | 8.085 | 8.170 | 7.930 | 8.116 | 53,055 | -0.01(-0.10%) |
Jul 01, 2016 | 8.077 | 8.123 | 8.123 | 8.123 | 39,772 | +0.01(+0.10%) |
Jun 30, 2016 | 7.961 | 8.227 | 7.961 | 8.116 | 72,659 | +0.19(+2.44%) |
Jun 29, 2016 | 7.883 | 7.945 | 7.806 | 7.922 | 82,783 | +0.12(+1.49%) |
Jun 28, 2016 | 7.945 | 7.953 | 7.713 | 7.806 | 113,904 | -0.09(-1.08%) |
Jun 27, 2016 | 7.798 | 7.984 | 7.763 | 7.891 | 88,267 | +0.10(+1.29%) |
Jun 24, 2016 | 7.759 | 7.938 | 7.426 | 7.790 | 1,123,491 | -0.20(-2.52%) |
Jun 23, 2016 | 7.667 | 8.007 | 7.496 | 7.992 | 121,087 | +0.40(+5.31%) |
Jun 22, 2016 | 7.713 | 7.721 | 7.566 | 7.589 | 44,829 | -0.15(-1.90%) |
Jun 21, 2016 | 7.775 | 7.775 | 7.628 | 7.736 | 53,590 | -0.02(-0.20%) |
Jun 20, 2016 | 7.767 | 7.863 | 7.721 | 7.752 | 69,718 | +0.06(+0.81%) |
Jun 17, 2016 | 7.914 | 7.914 | 7.682 | 7.690 | 117,155 | -0.22(-2.84%) |
Jun 16, 2016 | 7.759 | 7.938 | 7.698 | 7.914 | 38,189 | +0.09(+1.19%) |
Jun 15, 2016 | 7.876 | 7.876 | 7.806 | 7.821 | 20,935 | -0.05(-0.69%) |
Jun 14, 2016 | 7.752 | 7.891 | 7.717 | 7.876 | 41,183 | +0.10(+1.29%) |
Jun 13, 2016 | 7.667 | 7.790 | 7.667 | 7.775 | 27,144 | +0.07(+0.90%) |
Jun 10, 2016 | 7.721 | 7.744 | 7.636 | 7.705 | 43,613 | -0.03(-0.40%) |
Jun 09, 2016 | 7.728 | 7.837 | 7.698 | 7.736 | 89,327 | +0.01(+0.10%) |
Jun 08, 2016 | 7.752 | 7.759 | 7.651 | 7.728 | 55,444 | +0.03(+0.40%) |
Jun 07, 2016 | 7.667 | 7.744 | 7.574 | 7.698 | 25,200 | +0.00(+0.00%) |
Jun 06, 2016 | 7.620 | 7.721 | 7.620 | 7.698 | 55,342 | +0.13(+1.74%) |
Jun 03, 2016 | 7.597 | 7.651 | 7.488 | 7.566 | 33,457 | -0.01(-0.10%) |
Jun 02, 2016 | 7.527 | 7.612 | 7.488 | 7.574 | 47,804 | +0.02(+0.31%) |
Jun 01, 2016 | 7.457 | 7.566 | 7.426 | 7.550 | 54,828 | +0.09(+1.14%) |
May 31, 2016 | 7.457 | 7.496 | 7.411 | 7.465 | 42,261 | +0.03(+0.42%) |
May 27, 2016 | 7.488 | 7.434 | 7.434 | 7.434 | 28,667 | +0.01(+0.10%) |
May 26, 2016 | 7.527 | 7.581 | 7.426 | 7.426 | 28,528 | -0.05(-0.62%) |
May 25, 2016 | 7.597 | 7.597 | 7.450 | 7.473 | 36,257 | -0.12(-1.63%) |
May 24, 2016 | 7.473 | 7.643 | 7.473 | 7.597 | 50,350 | +0.18(+2.40%) |
May 23, 2016 | 7.248 | 7.581 | 7.246 | 7.419 | 286,979 | +0.22(+3.01%) |
May 20, 2016 | 7.078 | 7.217 | 7.055 | 7.202 | 74,348 | +0.12(+1.75%) |
May 19, 2016 | 6.954 | 7.093 | 6.923 | 7.078 | 49,802 | +0.11(+1.56%) |
May 18, 2016 | 6.877 | 7.070 | 6.846 | 6.970 | 42,567 | +0.05(+0.67%) |
May 17, 2016 | 7.093 | 7.093 | 6.760 | 6.923 | 123,676 | -0.12(-1.65%) |
May 16, 2016 | 6.962 | 7.140 | 6.954 | 7.039 | 51,464 | +0.10(+1.45%) |
May 13, 2016 | 6.830 | 6.993 | 6.830 | 6.939 | 27,399 | +0.09(+1.24%) |
May 12, 2016 | 6.861 | 6.946 | 6.815 | 6.853 | 44,270 | -0.02(-0.23%) |
May 11, 2016 | 6.923 | 6.946 | 6.822 | 6.869 | 43,779 | -0.08(-1.11%) |
May 10, 2016 | 6.877 | 6.977 | 6.808 | 6.946 | 29,596 | +0.06(+0.89%) |
May 09, 2016 | 6.893 | 6.960 | 6.778 | 6.885 | 50,445 | +0.02(+0.22%) |
May 06, 2016 | 6.969 | 6.992 | 6.801 | 6.870 | 75,661 | -0.06(-0.88%) |
May 05, 2016 | 6.969 | 7.038 | 6.901 | 6.931 | 61,447 | +0.02(+0.22%) |
May 04, 2016 | 6.847 | 7.000 | 6.847 | 6.916 | 42,331 | +0.02(+0.22%) |
May 03, 2016 | 7.038 | 7.046 | 6.885 | 6.900 | 36,427 | -0.16(-2.28%) |
May 02, 2016 | 6.992 | 7.084 | 6.916 | 7.061 | 36,252 | +0.06(+0.88%) |
Apr 29, 2016 | 6.954 | 7.038 | 6.877 | 7.000 | 48,143 | +0.00(+0.00%) |
Apr 28, 2016 | 7.015 | 7.038 | 6.946 | 7.000 | 39,222 | +0.00(+0.00%) |
Apr 27, 2016 | 6.939 | 7.015 | 6.900 | 7.000 | 55,499 | +0.04(+0.55%) |
Apr 26, 2016 | 6.847 | 7.008 | 6.847 | 6.962 | 70,298 | +0.10(+1.45%) |
Apr 25, 2016 | 6.969 | 6.985 | 6.847 | 6.862 | 28,535 | -0.13(-1.86%) |
Apr 22, 2016 | 6.801 | 7.008 | 6.801 | 6.992 | 26,815 | +0.15(+2.13%) |
Apr 21, 2016 | 6.831 | 6.904 | 6.786 | 6.847 | 61,435 | -0.04(-0.56%) |
Apr 20, 2016 | 6.831 | 6.923 | 6.786 | 6.885 | 61,891 | +0.03(+0.45%) |
Apr 19, 2016 | 6.916 | 6.948 | 6.831 | 6.854 | 40,195 | -0.07(-1.00%) |
Apr 18, 2016 | 6.854 | 6.962 | 6.854 | 6.923 | 50,210 | +0.03(+0.44%) |
Apr 15, 2016 | 6.801 | 7.000 | 6.755 | 6.893 | 43,084 | +0.05(+0.78%) |
Apr 14, 2016 | 6.885 | 6.954 | 6.816 | 6.839 | 35,150 | -0.06(-0.89%) |
Apr 13, 2016 | 6.877 | 6.908 | 6.763 | 6.900 | 60,516 | +0.10(+1.46%) |
Apr 12, 2016 | 6.617 | 6.908 | 6.594 | 6.801 | 104,218 | +0.16(+2.42%) |
Apr 11, 2016 | 6.732 | 6.732 | 6.632 | 6.640 | 61,692 | -0.02(-0.34%) |
Apr 08, 2016 | 6.724 | 6.761 | 6.594 | 6.663 | 53,289 | -0.03(-0.46%) |
Apr 07, 2016 | 6.717 | 6.763 | 6.678 | 6.694 | 74,051 | -0.08(-1.24%) |
Apr 06, 2016 | 6.732 | 6.808 | 6.671 | 6.778 | 36,976 | +0.05(+0.80%) |
Apr 05, 2016 | 6.701 | 6.770 | 6.663 | 6.724 | 60,974 | +0.00(+0.00%) |
Apr 04, 2016 | 6.831 | 6.900 | 6.724 | 6.724 | 43,446 | -0.15(-2.12%) |
Apr 01, 2016 | 6.831 | 6.931 | 6.753 | 6.870 | 26,713 | -0.02(-0.33%) |
Mar 31, 2016 | 6.747 | 6.977 | 6.632 | 6.893 | 75,970 | +0.12(+1.81%) |
Mar 30, 2016 | 6.862 | 6.862 | 6.755 | 6.770 | 53,727 | -0.08(-1.12%) |
Mar 29, 2016 | 6.701 | 6.893 | 6.701 | 6.847 | 45,578 | +0.15(+2.29%) |
Mar 28, 2016 | 6.770 | 6.824 | 6.655 | 6.694 | 28,370 | -0.09(-1.35%) |
Mar 24, 2016 | 6.694 | 6.786 | 6.786 | 6.786 | 57,582 | +0.12(+1.84%) |
Mar 23, 2016 | 6.793 | 6.819 | 6.636 | 6.663 | 68,597 | -0.11(-1.69%) |
Mar 22, 2016 | 6.709 | 6.808 | 6.678 | 6.778 | 36,992 | +0.05(+0.68%) |
Mar 21, 2016 | 6.724 | 6.854 | 6.654 | 6.732 | 57,729 | -0.02(-0.34%) |
Mar 18, 2016 | 6.900 | 6.900 | 6.740 | 6.755 | 141,360 | -0.10(-1.45%) |
Mar 17, 2016 | 6.717 | 6.885 | 6.594 | 6.854 | 59,598 | +0.16(+2.40%) |
Mar 16, 2016 | 6.701 | 6.747 | 6.648 | 6.694 | 49,911 | +0.01(+0.11%) |
Mar 15, 2016 | 6.709 | 6.885 | 6.648 | 6.686 | 111,528 | -0.01(-0.11%) |
Mar 14, 2016 | 6.655 | 6.751 | 6.557 | 6.694 | 46,606 | +0.03(+0.46%) |
Mar 11, 2016 | 6.747 | 6.845 | 6.632 | 6.663 | 105,142 | -0.05(-0.69%) |
Mar 10, 2016 | 6.816 | 7.133 | 6.663 | 6.709 | 88,731 | -0.08(-1.24%) |
Mar 09, 2016 | 6.931 | 6.992 | 6.724 | 6.793 | 125,297 | -0.14(-1.99%) |
Mar 08, 2016 | 6.985 | 7.038 | 6.923 | 6.931 | 114,374 | -0.08(-1.09%) |
Mar 07, 2016 | 6.923 | 7.023 | 6.923 | 7.008 | 76,618 | +0.04(+0.55%) |
Mar 04, 2016 | 6.954 | 7.023 | 6.954 | 6.969 | 55,017 | -0.02(-0.22%) |
Mar 03, 2016 | 7.092 | 7.283 | 6.946 | 6.985 | 70,537 | -0.13(-1.83%) |
Mar 02, 2016 | 7.260 | 7.260 | 7.069 | 7.115 | 65,092 | -0.11(-1.59%) |
Mar 01, 2016 | 7.268 | 7.283 | 7.092 | 7.230 | 54,842 | +0.03(+0.43%) |
Feb 29, 2016 | 7.077 | 7.283 | 7.077 | 7.199 | 109,722 | +0.08(+1.18%) |
Feb 26, 2016 | 7.352 | 7.482 | 7.092 | 7.115 | 148,606 | -0.34(-4.52%) |
Feb 25, 2016 | 7.276 | 7.475 | 7.092 | 7.452 | 89,308 | +0.20(+2.75%) |
Feb 24, 2016 | 7.276 | 7.414 | 7.168 | 7.253 | 60,845 | -0.05(-0.73%) |
Feb 23, 2016 | 7.368 | 7.436 | 7.306 | 7.306 | 45,022 | -0.06(-0.83%) |
Feb 22, 2016 | 7.398 | 7.528 | 7.352 | 7.368 | 45,039 | +0.02(+0.21%) |
Feb 19, 2016 | 7.077 | 7.406 | 7.077 | 7.352 | 91,499 | +0.26(+3.67%) |
Feb 18, 2016 | 7.138 | 7.199 | 7.046 | 7.092 | 65,526 | +0.01(+0.11%) |
Feb 17, 2016 | 7.038 | 7.176 | 6.916 | 7.084 | 113,988 | +0.11(+1.65%) |
Feb 16, 2016 | 7.046 | 7.145 | 6.900 | 6.969 | 110,114 | +0.00(+0.00%) |
Feb 12, 2016 | 6.916 | 6.969 | 6.969 | 6.969 | 31,337 | +0.12(+1.79%) |
Feb 11, 2016 | 6.678 | 6.992 | 6.671 | 6.847 | 71,262 | +0.02(+0.22%) |
Feb 10, 2016 | 6.908 | 7.046 | 6.816 | 6.831 | 47,901 | -0.01(-0.11%) |
Feb 09, 2016 | 6.907 | 7.006 | 6.816 | 6.839 | 66,178 | -0.19(-2.69%) |
Feb 08, 2016 | 6.847 | 7.066 | 6.824 | 7.028 | 76,290 | +0.14(+2.09%) |
Feb 05, 2016 | 7.142 | 7.142 | 6.885 | 6.885 | 91,333 | -0.27(-3.81%) |
Feb 04, 2016 | 7.218 | 7.369 | 7.127 | 7.157 | 30,070 | -0.05(-0.74%) |
Feb 03, 2016 | 7.347 | 7.388 | 7.066 | 7.210 | 31,351 | -0.05(-0.73%) |
Feb 02, 2016 | 7.271 | 7.316 | 7.225 | 7.263 | 32,038 | -0.06(-0.83%) |
Feb 01, 2016 | 7.301 | 7.384 | 7.233 | 7.324 | 39,882 | -0.05(-0.62%) |
Jan 29, 2016 | 7.119 | 7.384 | 7.013 | 7.369 | 121,367 | +0.30(+4.18%) |
Jan 28, 2016 | 7.006 | 7.142 | 6.930 | 7.074 | 40,813 | +0.14(+1.97%) |
Jan 27, 2016 | 7.074 | 7.309 | 6.900 | 6.938 | 88,457 | -0.18(-2.55%) |
Jan 26, 2016 | 7.165 | 7.339 | 6.900 | 7.119 | 87,854 | +0.02(+0.21%) |
Jan 25, 2016 | 7.119 | 7.142 | 7.028 | 7.104 | 113,935 | -0.03(-0.42%) |
Jan 22, 2016 | 7.157 | 7.241 | 7.097 | 7.135 | 109,461 | +0.02(+0.21%) |
Jan 21, 2016 | 7.104 | 7.218 | 7.074 | 7.119 | 132,545 | +0.02(+0.21%) |
Jan 20, 2016 | 7.157 | 7.248 | 7.013 | 7.104 | 135,542 | -0.11(-1.47%) |
Jan 19, 2016 | 7.256 | 7.316 | 7.074 | 7.210 | 58,018 | +0.05(+0.74%) |
Jan 15, 2016 | 7.210 | 7.157 | 7.157 | 7.157 | 81,861 | -0.26(-3.47%) |
Jan 14, 2016 | 7.369 | 7.513 | 7.263 | 7.415 | 120,662 | +0.11(+1.56%) |
Jan 13, 2016 | 7.543 | 7.543 | 7.233 | 7.301 | 70,142 | -0.19(-2.53%) |
Jan 12, 2016 | 7.627 | 7.634 | 7.316 | 7.490 | 57,133 | -0.05(-0.70%) |
Jan 11, 2016 | 7.407 | 7.551 | 7.377 | 7.543 | 37,893 | +0.11(+1.53%) |
Jan 08, 2016 | 7.543 | 7.642 | 7.415 | 7.430 | 72,510 | -0.12(-1.60%) |
Jan 07, 2016 | 7.581 | 7.690 | 7.445 | 7.551 | 64,920 | -0.14(-1.87%) |
Jan 06, 2016 | 7.407 | 7.725 | 7.377 | 7.695 | 85,945 | +0.19(+2.52%) |
Jan 05, 2016 | 7.536 | 7.566 | 7.331 | 7.506 | 53,393 | +0.01(+0.10%) |