Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.420 | 7.420 | 7.270 | 7.360 | 706,041 | -0.01(-0.14%) |
Sep 29, 2016 | 7.460 | 7.540 | 7.340 | 7.370 | 356,868 | -0.13(-1.73%) |
Sep 28, 2016 | 7.470 | 7.510 | 7.410 | 7.500 | 434,615 | +0.09(+1.21%) |
Sep 27, 2016 | 7.250 | 7.545 | 7.205 | 7.410 | 720,217 | +0.21(+2.92%) |
Sep 26, 2016 | 7.290 | 7.300 | 7.140 | 7.200 | 258,876 | -0.15(-2.04%) |
Sep 23, 2016 | 7.370 | 7.440 | 7.350 | 7.350 | 218,820 | -0.05(-0.68%) |
Sep 22, 2016 | 7.390 | 7.460 | 7.380 | 7.400 | 205,164 | +0.06(+0.82%) |
Sep 21, 2016 | 7.210 | 7.390 | 7.210 | 7.340 | 292,698 | +0.15(+2.09%) |
Sep 20, 2016 | 7.320 | 7.350 | 7.180 | 7.190 | 303,684 | -0.15(-2.04%) |
Sep 19, 2016 | 7.340 | 7.480 | 7.275 | 7.340 | 346,527 | +0.01(+0.14%) |
Sep 16, 2016 | 7.240 | 7.360 | 7.180 | 7.330 | 404,559 | +0.03(+0.41%) |
Sep 15, 2016 | 7.280 | 7.350 | 7.260 | 7.300 | 213,483 | -0.01(-0.14%) |
Sep 14, 2016 | 7.260 | 7.320 | 7.170 | 7.310 | 339,509 | +0.06(+0.83%) |
Sep 13, 2016 | 7.220 | 7.305 | 7.150 | 7.250 | 414,326 | -0.05(-0.68%) |
Sep 12, 2016 | 7.170 | 7.310 | 7.070 | 7.300 | 383,984 | +0.09(+1.25%) |
Sep 09, 2016 | 7.280 | 7.319 | 7.200 | 7.210 | 572,569 | -0.13(-1.77%) |
Sep 08, 2016 | 7.430 | 7.510 | 7.310 | 7.340 | 274,532 | -0.09(-1.21%) |
Sep 07, 2016 | 7.520 | 7.550 | 7.380 | 7.430 | 461,216 | -0.08(-1.07%) |
Sep 06, 2016 | 7.570 | 7.610 | 7.400 | 7.510 | 348,045 | -0.06(-0.79%) |
Sep 02, 2016 | 7.400 | 7.570 | 7.570 | 7.570 | 548,900 | +0.20(+2.71%) |
Sep 01, 2016 | 7.330 | 7.440 | 7.320 | 7.370 | 454,623 | +0.07(+0.96%) |
Aug 31, 2016 | 7.470 | 7.485 | 7.290 | 7.300 | 433,024 | -0.16(-2.14%) |
Aug 30, 2016 | 7.440 | 7.600 | 7.430 | 7.460 | 392,826 | -0.02(-0.27%) |
Aug 29, 2016 | 7.520 | 7.560 | 7.395 | 7.480 | 549,878 | -0.05(-0.66%) |
Aug 26, 2016 | 7.610 | 7.610 | 7.480 | 7.530 | 426,614 | -0.05(-0.66%) |
Aug 25, 2016 | 7.830 | 7.830 | 7.470 | 7.580 | 390,398 | +0.05(+0.66%) |
Aug 24, 2016 | 7.570 | 7.880 | 7.520 | 7.530 | 462,886 | -0.16(-2.08%) |
Aug 23, 2016 | 7.760 | 7.790 | 7.610 | 7.690 | 317,945 | -0.04(-0.52%) |
Aug 22, 2016 | 7.710 | 7.780 | 7.580 | 7.730 | 480,912 | +0.04(+0.52%) |
Aug 19, 2016 | 7.900 | 7.900 | 7.540 | 7.690 | 477,244 | -0.01(-0.19%) |
Aug 18, 2016 | 7.660 | 7.770 | 7.650 | 7.705 | 394,886 | +0.01(+0.20%) |
Aug 17, 2016 | 7.900 | 7.900 | 7.670 | 7.690 | 657,967 | -0.24(-3.03%) |
Aug 16, 2016 | 8.010 | 8.070 | 7.920 | 7.930 | 778,703 | -0.10(-1.25%) |
Aug 15, 2016 | 8.000 | 8.070 | 7.975 | 8.030 | 646,879 | +0.02(+0.25%) |
Aug 12, 2016 | 8.070 | 8.100 | 7.960 | 8.010 | 412,508 | -0.04(-0.50%) |
Aug 11, 2016 | 8.180 | 8.190 | 7.960 | 8.050 | 452,860 | -0.07(-0.86%) |
Aug 10, 2016 | 8.280 | 8.280 | 7.900 | 8.120 | 516,432 | -0.02(-0.25%) |
Aug 09, 2016 | 8.100 | 8.200 | 8.020 | 8.140 | 480,221 | -0.01(-0.12%) |
Aug 08, 2016 | 8.140 | 8.240 | 8.115 | 8.150 | 604,504 | -0.02(-0.24%) |
Aug 05, 2016 | 8.170 | 8.230 | 7.980 | 8.170 | 958,761 | +0.01(+0.12%) |
Aug 04, 2016 | 7.580 | 8.520 | 7.440 | 8.160 | 2,836,424 | +0.76(+10.27%) |
Aug 03, 2016 | 7.260 | 7.440 | 7.220 | 7.400 | 877,365 | +0.11(+1.51%) |
Aug 02, 2016 | 7.340 | 7.430 | 7.200 | 7.290 | 1,002,286 | -0.02(-0.27%) |
Aug 01, 2016 | 7.570 | 7.640 | 7.050 | 7.310 | 632,432 | -0.02(-0.27%) |
Jul 29, 2016 | 7.270 | 7.375 | 7.200 | 7.330 | 417,168 | +0.09(+1.24%) |
Jul 28, 2016 | 7.360 | 7.370 | 7.215 | 7.240 | 543,587 | -0.10(-1.36%) |
Jul 27, 2016 | 7.300 | 7.470 | 7.300 | 7.340 | 721,270 | +0.06(+0.82%) |
Jul 26, 2016 | 7.230 | 7.335 | 7.140 | 7.280 | 554,183 | +0.06(+0.83%) |
Jul 25, 2016 | 7.130 | 7.320 | 7.130 | 7.220 | 707,275 | +0.06(+0.84%) |
Jul 22, 2016 | 7.220 | 7.250 | 7.005 | 7.160 | 636,712 | +0.10(+1.42%) |
Jul 21, 2016 | 7.560 | 7.560 | 7.040 | 7.060 | 601,200 | +0.00(+0.00%) |
Jul 20, 2016 | 7.000 | 7.145 | 6.940 | 7.060 | 800,518 | +0.10(+1.44%) |
Jul 19, 2016 | 7.020 | 7.095 | 6.930 | 6.960 | 863,636 | -0.05(-0.71%) |
Jul 18, 2016 | 6.980 | 7.110 | 6.970 | 7.010 | 388,560 | +0.00(+0.00%) |
Jul 15, 2016 | 7.050 | 7.090 | 6.960 | 7.010 | 557,443 | -0.02(-0.28%) |
Jul 14, 2016 | 7.000 | 7.050 | 6.930 | 7.030 | 1,801,326 | +0.06(+0.86%) |
Jul 13, 2016 | 7.090 | 7.100 | 6.920 | 6.970 | 997,622 | -0.09(-1.27%) |
Jul 12, 2016 | 7.110 | 7.140 | 6.980 | 7.060 | 1,455,969 | +0.00(+0.07%) |
Jul 11, 2016 | 7.100 | 7.280 | 7.040 | 7.055 | 2,966,938 | -0.16(-2.15%) |
Jul 08, 2016 | 7.170 | 7.250 | 6.020 | 7.210 | 13,594,894 | +1.19(+19.77%) |
Jul 07, 2016 | 6.030 | 6.110 | 5.810 | 6.020 | 1,614,809 | -0.01(-0.17%) |
Jul 05, 2016 | 6.160 | 6.160 | 5.930 | 6.030 | 699,074 | -0.20(-3.21%) |
Jul 01, 2016 | 6.270 | 6.230 | 6.230 | 6.230 | 592,200 | -0.06(-0.95%) |
Jun 30, 2016 | 6.150 | 6.320 | 6.100 | 6.290 | 1,976,825 | +0.13(+2.11%) |
Jun 29, 2016 | 6.190 | 6.190 | 6.030 | 6.160 | 1,279,812 | +0.08(+1.32%) |
Jun 28, 2016 | 6.080 | 6.200 | 5.980 | 6.080 | 874,224 | +0.07(+1.16%) |
Jun 27, 2016 | 6.390 | 6.500 | 5.940 | 6.010 | 1,422,642 | -0.46(-7.11%) |
Jun 24, 2016 | 6.390 | 6.600 | 6.110 | 6.470 | 1,188,592 | -0.13(-1.97%) |
Jun 23, 2016 | 6.590 | 6.680 | 6.550 | 6.600 | 385,126 | +0.08(+1.23%) |
Jun 22, 2016 | 6.560 | 6.640 | 6.460 | 6.520 | 494,696 | -0.02(-0.31%) |
Jun 21, 2016 | 6.600 | 6.610 | 6.480 | 6.540 | 496,479 | -0.05(-0.76%) |
Jun 20, 2016 | 6.560 | 6.720 | 6.560 | 6.590 | 706,424 | +0.11(+1.70%) |
Jun 17, 2016 | 6.390 | 6.510 | 6.340 | 6.480 | 838,375 | +0.10(+1.57%) |
Jun 16, 2016 | 6.340 | 6.400 | 6.240 | 6.380 | 375,505 | -0.01(-0.16%) |
Jun 15, 2016 | 6.370 | 6.500 | 6.345 | 6.390 | 545,638 | -0.02(-0.31%) |
Jun 14, 2016 | 6.280 | 6.430 | 6.270 | 6.410 | 559,651 | +0.12(+1.91%) |
Jun 13, 2016 | 6.200 | 6.450 | 6.200 | 6.290 | 521,050 | -0.09(-1.41%) |
Jun 10, 2016 | 6.510 | 6.630 | 6.350 | 6.380 | 606,534 | -0.22(-3.33%) |
Jun 09, 2016 | 6.720 | 6.720 | 6.550 | 6.600 | 1,009,304 | -0.15(-2.22%) |
Jun 08, 2016 | 6.810 | 6.910 | 6.680 | 6.750 | 1,895,879 | -0.03(-0.44%) |
Jun 07, 2016 | 6.680 | 6.880 | 6.660 | 6.780 | 801,790 | +0.09(+1.35%) |
Jun 06, 2016 | 6.680 | 6.720 | 6.640 | 6.690 | 532,059 | +0.00(+0.00%) |
Jun 03, 2016 | 6.690 | 6.740 | 6.610 | 6.690 | 1,388,793 | +0.02(+0.30%) |
Jun 02, 2016 | 6.580 | 6.700 | 6.570 | 6.670 | 863,688 | +0.07(+1.06%) |
Jun 01, 2016 | 6.780 | 6.830 | 6.580 | 6.600 | 919,796 | -0.24(-3.51%) |
May 31, 2016 | 6.710 | 6.940 | 6.710 | 6.840 | 1,353,178 | +0.15(+2.24%) |
May 27, 2016 | 6.720 | 6.690 | 6.690 | 6.690 | 916,400 | -0.05(-0.74%) |
May 26, 2016 | 6.700 | 6.820 | 6.690 | 6.740 | 1,197,369 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.800 | 6.600 | 6.650 | 1,085,098 | -0.06(-0.89%) |
May 24, 2016 | 6.250 | 6.780 | 6.250 | 6.710 | 3,897,718 | +0.48(+7.70%) |
May 23, 2016 | 6.110 | 6.340 | 6.110 | 6.230 | 864,121 | +0.13(+2.13%) |
May 20, 2016 | 6.120 | 6.240 | 6.090 | 6.100 | 858,999 | +0.00(+0.00%) |
May 19, 2016 | 6.260 | 6.310 | 6.070 | 6.100 | 586,828 | -0.20(-3.17%) |
May 18, 2016 | 6.120 | 6.460 | 6.120 | 6.300 | 1,085,559 | +0.18(+2.94%) |
May 17, 2016 | 6.300 | 6.400 | 6.080 | 6.120 | 1,483,331 | -0.21(-3.32%) |
May 16, 2016 | 6.250 | 6.440 | 6.200 | 6.330 | 2,137,668 | +0.13(+2.10%) |
May 13, 2016 | 6.190 | 6.510 | 6.140 | 6.200 | 1,253,438 | -0.24(-3.73%) |
May 12, 2016 | 6.820 | 6.890 | 6.440 | 6.440 | 1,287,787 | -0.37(-5.43%) |
May 11, 2016 | 6.740 | 6.920 | 6.691 | 6.810 | 1,161,635 | +0.08(+1.19%) |
May 10, 2016 | 6.550 | 6.770 | 6.480 | 6.730 | 979,176 | +0.19(+2.91%) |
May 09, 2016 | 6.600 | 6.610 | 6.450 | 6.540 | 1,193,801 | -0.04(-0.61%) |
May 06, 2016 | 6.440 | 6.600 | 6.390 | 6.580 | 729,107 | +0.07(+1.08%) |
May 05, 2016 | 6.240 | 6.750 | 6.240 | 6.510 | 1,357,150 | -0.16(-2.40%) |
May 04, 2016 | 6.750 | 6.850 | 6.610 | 6.670 | 704,522 | -0.15(-2.20%) |
May 03, 2016 | 7.000 | 7.010 | 6.725 | 6.820 | 1,190,331 | -0.23(-3.26%) |
May 02, 2016 | 6.980 | 7.100 | 6.930 | 7.050 | 1,040,874 | +0.07(+1.00%) |
Apr 29, 2016 | 7.110 | 7.160 | 6.970 | 6.980 | 1,052,829 | -0.18(-2.51%) |
Apr 28, 2016 | 7.260 | 7.350 | 7.140 | 7.160 | 698,341 | -0.12(-1.65%) |
Apr 27, 2016 | 7.270 | 7.370 | 7.160 | 7.280 | 972,964 | -0.03(-0.41%) |
Apr 26, 2016 | 7.110 | 7.310 | 7.030 | 7.310 | 1,431,277 | +0.27(+3.84%) |
Apr 25, 2016 | 7.080 | 7.140 | 6.990 | 7.040 | 1,080,391 | -0.04(-0.56%) |
Apr 22, 2016 | 7.040 | 7.160 | 7.010 | 7.080 | 1,697,213 | +0.04(+0.57%) |
Apr 21, 2016 | 6.890 | 7.150 | 6.890 | 7.040 | 3,245,707 | +0.12(+1.73%) |
Apr 20, 2016 | 6.960 | 7.040 | 6.810 | 6.920 | 2,451,536 | -0.04(-0.57%) |
Apr 19, 2016 | 7.060 | 7.200 | 6.910 | 6.960 | 1,594,544 | -0.11(-1.56%) |
Apr 18, 2016 | 7.100 | 7.150 | 6.920 | 7.070 | 2,233,834 | -0.05(-0.70%) |
Apr 15, 2016 | 7.340 | 7.370 | 7.005 | 7.120 | 14,407,490 | -0.76(-9.64%) |
Apr 14, 2016 | 8.130 | 8.140 | 7.670 | 7.880 | 307,691 | -0.18(-2.23%) |
Apr 13, 2016 | 7.990 | 8.180 | 7.960 | 8.060 | 197,362 | +0.10(+1.26%) |
Apr 12, 2016 | 8.050 | 8.070 | 7.810 | 7.960 | 384,620 | -0.12(-1.49%) |
Apr 11, 2016 | 8.210 | 8.348 | 8.030 | 8.080 | 306,253 | -0.13(-1.58%) |
Apr 08, 2016 | 8.010 | 8.310 | 8.000 | 8.210 | 711,361 | +0.26(+3.27%) |
Apr 07, 2016 | 8.150 | 8.210 | 7.800 | 7.950 | 276,562 | -0.27(-3.28%) |
Apr 06, 2016 | 7.730 | 8.250 | 7.650 | 8.220 | 433,905 | +0.52(+6.75%) |
Apr 05, 2016 | 7.650 | 7.760 | 7.580 | 7.700 | 176,817 | -0.01(-0.13%) |
Apr 04, 2016 | 7.870 | 7.980 | 7.680 | 7.710 | 183,482 | -0.17(-2.16%) |
Apr 01, 2016 | 8.080 | 8.170 | 7.800 | 7.880 | 216,652 | -0.30(-3.67%) |
Mar 31, 2016 | 8.230 | 8.335 | 8.230 | 8.180 | 253,124 | +0.00(+0.00%) |
Mar 30, 2016 | 7.590 | 8.190 | 7.560 | 8.180 | 479,278 | +0.62(+8.20%) |
Mar 29, 2016 | 7.400 | 7.655 | 7.350 | 7.560 | 551,872 | +0.11(+1.48%) |
Mar 28, 2016 | 7.320 | 7.520 | 7.290 | 7.450 | 158,469 | +0.12(+1.64%) |
Mar 24, 2016 | 7.250 | 7.330 | 7.330 | 7.330 | 205,700 | +0.06(+0.83%) |
Mar 23, 2016 | 7.290 | 7.377 | 7.094 | 7.270 | 227,660 | -0.07(-0.95%) |
Mar 22, 2016 | 7.460 | 7.470 | 7.280 | 7.340 | 182,219 | -0.15(-2.00%) |
Mar 21, 2016 | 7.440 | 7.630 | 7.440 | 7.490 | 912,410 | +0.07(+0.94%) |
Mar 18, 2016 | 7.410 | 7.540 | 7.350 | 7.420 | 235,941 | +0.00(+0.00%) |
Mar 17, 2016 | 7.290 | 7.490 | 7.180 | 7.420 | 395,860 | +0.14(+1.92%) |
Mar 16, 2016 | 7.100 | 7.350 | 6.900 | 7.280 | 953,180 | +0.43(+6.28%) |
Mar 15, 2016 | 7.070 | 7.130 | 6.780 | 6.850 | 230,648 | -0.30(-4.20%) |
Mar 14, 2016 | 7.010 | 7.200 | 6.990 | 7.150 | 191,178 | +0.10(+1.42%) |
Mar 11, 2016 | 6.940 | 7.200 | 6.900 | 7.050 | 197,987 | +0.13(+1.88%) |
Mar 10, 2016 | 7.180 | 7.300 | 6.890 | 6.920 | 201,215 | -0.33(-4.55%) |
Mar 09, 2016 | 7.220 | 7.330 | 7.030 | 7.250 | 269,846 | +0.00(+0.00%) |
Mar 08, 2016 | 7.340 | 7.440 | 7.150 | 7.250 | 498,226 | -0.17(-2.29%) |
Mar 07, 2016 | 7.150 | 7.440 | 7.150 | 7.420 | 162,874 | +0.25(+3.49%) |
Mar 04, 2016 | 7.180 | 7.310 | 7.140 | 7.170 | 224,975 | -0.01(-0.14%) |
Mar 03, 2016 | 7.230 | 7.285 | 7.115 | 7.180 | 252,936 | -0.08(-1.10%) |
Mar 02, 2016 | 7.070 | 7.270 | 7.070 | 7.260 | 170,415 | +0.17(+2.40%) |
Mar 01, 2016 | 7.260 | 7.290 | 7.010 | 7.090 | 132,283 | -0.14(-1.94%) |
Feb 29, 2016 | 7.200 | 7.400 | 7.150 | 7.230 | 176,986 | +0.06(+0.84%) |
Feb 26, 2016 | 6.910 | 7.340 | 6.910 | 7.170 | 210,224 | +0.26(+3.76%) |
Feb 25, 2016 | 7.020 | 7.060 | 6.340 | 6.910 | 302,940 | -0.19(-2.68%) |
Feb 24, 2016 | 6.920 | 7.170 | 6.810 | 7.100 | 203,442 | +0.13(+1.87%) |
Feb 23, 2016 | 6.900 | 7.090 | 6.880 | 6.970 | 130,975 | +0.02(+0.29%) |
Feb 22, 2016 | 6.970 | 7.080 | 6.870 | 6.950 | 179,878 | +0.03(+0.43%) |
Feb 19, 2016 | 7.010 | 7.140 | 6.820 | 6.920 | 310,030 | -0.13(-1.84%) |
Feb 18, 2016 | 7.060 | 7.280 | 6.960 | 7.050 | 237,222 | +0.00(+0.00%) |
Feb 17, 2016 | 6.770 | 7.300 | 6.770 | 7.050 | 293,627 | +0.22(+3.22%) |
Feb 16, 2016 | 6.600 | 6.860 | 6.600 | 6.830 | 88,690 | +0.27(+4.12%) |
Feb 12, 2016 | 6.470 | 6.560 | 6.560 | 6.560 | 86,800 | +0.11(+1.71%) |
Feb 11, 2016 | 6.170 | 6.490 | 6.170 | 6.450 | 181,182 | +0.19(+3.04%) |
Feb 10, 2016 | 6.450 | 6.560 | 6.220 | 6.260 | 223,201 | -0.19(-2.95%) |
Feb 09, 2016 | 6.510 | 6.590 | 6.380 | 6.450 | 141,285 | -0.12(-1.83%) |
Feb 08, 2016 | 6.950 | 7.010 | 6.300 | 6.570 | 311,296 | -0.47(-6.68%) |
Feb 05, 2016 | 7.120 | 7.260 | 7.010 | 7.040 | 139,896 | -0.14(-1.95%) |
Feb 04, 2016 | 7.030 | 7.360 | 7.020 | 7.180 | 220,828 | +0.11(+1.56%) |
Feb 03, 2016 | 6.980 | 7.100 | 6.670 | 7.070 | 226,391 | +0.16(+2.32%) |
Feb 02, 2016 | 7.000 | 7.120 | 6.910 | 6.910 | 242,264 | -0.18(-2.54%) |
Feb 01, 2016 | 7.210 | 7.220 | 6.960 | 7.090 | 281,059 | -0.19(-2.61%) |
Jan 29, 2016 | 7.240 | 7.390 | 7.150 | 7.280 | 259,115 | +0.04(+0.55%) |
Jan 28, 2016 | 7.430 | 7.430 | 7.130 | 7.240 | 189,838 | -0.12(-1.63%) |
Jan 27, 2016 | 7.500 | 7.625 | 7.340 | 7.360 | 374,534 | -0.19(-2.52%) |
Jan 26, 2016 | 7.350 | 7.570 | 7.290 | 7.550 | 268,301 | +0.24(+3.28%) |
Jan 25, 2016 | 7.300 | 7.430 | 7.110 | 7.310 | 355,031 | +0.03(+0.41%) |
Jan 22, 2016 | 6.540 | 7.570 | 6.530 | 7.280 | 1,045,003 | +1.23(+20.33%) |
Jan 21, 2016 | 6.070 | 6.340 | 6.020 | 6.050 | 304,986 | +0.00(+0.00%) |
Jan 20, 2016 | 6.180 | 6.260 | 5.910 | 6.050 | 400,693 | -0.19(-3.04%) |
Jan 19, 2016 | 6.450 | 6.520 | 6.145 | 6.240 | 170,261 | -0.28(-4.29%) |
Jan 15, 2016 | 6.610 | 6.520 | 6.520 | 6.520 | 163,200 | -0.23(-3.41%) |
Jan 14, 2016 | 6.590 | 6.800 | 6.430 | 6.750 | 176,750 | +0.18(+2.74%) |
Jan 13, 2016 | 6.650 | 6.760 | 6.540 | 6.570 | 170,049 | -0.08(-1.20%) |
Jan 12, 2016 | 6.880 | 6.945 | 6.550 | 6.650 | 147,514 | -0.20(-2.92%) |
Jan 11, 2016 | 7.180 | 7.220 | 6.800 | 6.850 | 209,835 | -0.30(-4.20%) |
Jan 08, 2016 | 7.140 | 7.260 | 7.130 | 7.150 | 264,981 | +0.03(+0.42%) |
Jan 07, 2016 | 7.200 | 7.310 | 7.030 | 7.120 | 395,217 | -0.20(-2.73%) |
Jan 06, 2016 | 7.420 | 7.425 | 7.260 | 7.320 | 275,002 | -0.18(-2.40%) |
Jan 05, 2016 | 7.550 | 7.580 | 7.410 | 7.500 | 218,513 | -0.01(-0.13%) |
Jan 04, 2016 | 7.600 | 7.610 | 7.390 | 7.510 | 228,814 | -0.18(-2.34%) |
Dec 31, 2015 | 7.740 | 7.690 | 7.690 | 7.690 | 204,400 | -0.07(-0.90%) |
Dec 30, 2015 | 7.820 | 7.920 | 7.575 | 7.760 | 242,704 | -0.10(-1.27%) |
Dec 29, 2015 | 7.820 | 7.960 | 7.720 | 7.860 | 189,389 | +0.07(+0.90%) |
Dec 28, 2015 | 7.850 | 7.860 | 7.665 | 7.790 | 185,353 | -0.09(-1.14%) |
Dec 24, 2015 | 7.730 | 7.880 | 7.880 | 7.880 | 93,300 | +0.13(+1.68%) |
Dec 23, 2015 | 7.730 | 7.770 | 7.590 | 7.750 | 354,800 | +0.06(+0.78%) |
Dec 22, 2015 | 7.590 | 7.700 | 7.490 | 7.690 | 314,682 | +0.16(+2.12%) |
Dec 21, 2015 | 7.500 | 7.530 | 7.160 | 7.530 | 655,288 | +0.06(+0.80%) |
Dec 18, 2015 | 7.560 | 7.600 | 7.430 | 7.470 | 151,601 | -0.10(-1.32%) |
Dec 17, 2015 | 7.670 | 7.740 | 7.510 | 7.570 | 165,926 | -0.13(-1.69%) |
Dec 16, 2015 | 7.710 | 7.760 | 7.550 | 7.700 | 264,880 | +0.02(+0.26%) |
Dec 15, 2015 | 7.700 | 7.790 | 7.640 | 7.680 | 132,648 | -0.01(-0.13%) |
Dec 14, 2015 | 7.640 | 7.700 | 7.510 | 7.690 | 246,327 | +0.04(+0.52%) |
Dec 11, 2015 | 7.820 | 7.860 | 7.540 | 7.650 | 267,024 | -0.25(-3.16%) |
Dec 10, 2015 | 7.940 | 8.040 | 7.850 | 7.900 | 238,928 | -0.08(-1.00%) |
Dec 09, 2015 | 7.880 | 8.120 | 7.720 | 7.980 | 324,697 | +0.08(+1.01%) |
Dec 08, 2015 | 7.810 | 7.930 | 7.690 | 7.900 | 308,163 | +0.04(+0.51%) |
Dec 07, 2015 | 8.080 | 8.080 | 7.840 | 7.860 | 243,114 | -0.23(-2.84%) |
Dec 04, 2015 | 8.160 | 8.310 | 8.050 | 8.090 | 626,628 | -0.12(-1.46%) |
Dec 03, 2015 | 8.400 | 8.450 | 8.050 | 8.210 | 328,106 | -0.16(-1.91%) |
Dec 02, 2015 | 8.540 | 8.600 | 8.280 | 8.370 | 242,728 | -0.19(-2.22%) |
Dec 01, 2015 | 8.720 | 8.775 | 8.545 | 8.560 | 219,034 | -0.13(-1.50%) |
Nov 30, 2015 | 8.530 | 8.820 | 8.530 | 8.690 | 996,333 | +0.16(+1.88%) |
Nov 27, 2015 | 8.520 | 8.580 | 8.460 | 8.530 | 170,712 | +0.02(+0.24%) |
Nov 25, 2015 | 8.550 | 8.510 | 8.510 | 8.510 | 529,100 | -0.06(-0.70%) |
Nov 24, 2015 | 8.550 | 8.600 | 8.490 | 8.570 | 196,595 | +0.00(+0.00%) |
Nov 23, 2015 | 8.550 | 8.590 | 8.480 | 8.570 | 289,290 | +0.03(+0.35%) |
Nov 20, 2015 | 8.580 | 8.642 | 8.510 | 8.540 | 269,066 | -0.01(-0.12%) |
Nov 19, 2015 | 8.570 | 8.640 | 8.510 | 8.550 | 197,317 | -0.02(-0.23%) |
Nov 18, 2015 | 8.560 | 8.660 | 8.440 | 8.570 | 532,144 | -0.10(-1.15%) |
Nov 17, 2015 | 8.700 | 8.760 | 8.510 | 8.670 | 428,840 | -0.02(-0.23%) |
Nov 16, 2015 | 8.750 | 8.820 | 8.610 | 8.690 | 342,060 | -0.08(-0.91%) |
Nov 13, 2015 | 8.700 | 8.820 | 8.600 | 8.770 | 444,773 | +0.05(+0.57%) |
Nov 12, 2015 | 8.720 | 8.830 | 8.650 | 8.720 | 358,149 | -0.03(-0.34%) |
Nov 11, 2015 | 8.750 | 8.835 | 8.560 | 8.750 | 378,339 | +0.00(+0.00%) |
Nov 10, 2015 | 8.720 | 8.840 | 8.540 | 8.750 | 688,218 | +0.01(+0.11%) |
Nov 09, 2015 | 8.820 | 8.885 | 8.680 | 8.740 | 312,155 | -0.06(-0.68%) |
Nov 06, 2015 | 8.800 | 8.850 | 8.690 | 8.800 | 621,247 | +0.00(+0.00%) |
Nov 05, 2015 | 8.490 | 8.900 | 8.100 | 8.800 | 1,784,601 | +1.15(+15.03%) |
Nov 04, 2015 | 7.780 | 7.858 | 7.480 | 7.650 | 679,508 | -0.07(-0.91%) |
Nov 03, 2015 | 7.810 | 7.898 | 7.700 | 7.720 | 462,720 | -0.14(-1.78%) |
Nov 02, 2015 | 7.820 | 7.980 | 7.740 | 7.860 | 489,843 | +0.03(+0.38%) |
Oct 30, 2015 | 7.900 | 7.998 | 7.770 | 7.830 | 318,784 | -0.11(-1.39%) |
Oct 29, 2015 | 7.970 | 8.058 | 7.900 | 7.940 | 106,240 | -0.07(-0.87%) |
Oct 28, 2015 | 8.030 | 8.090 | 7.895 | 8.010 | 470,300 | +0.00(+0.00%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.830 | 8.010 | 531,121 | -0.10(-1.23%) |
Oct 26, 2015 | 8.110 | 8.220 | 8.030 | 8.110 | 313,480 | -0.02(-0.25%) |
Oct 23, 2015 | 7.940 | 8.210 | 7.870 | 8.130 | 393,771 | +0.17(+2.14%) |
Oct 22, 2015 | 8.060 | 8.100 | 7.850 | 7.960 | 324,100 | -0.07(-0.87%) |
Oct 21, 2015 | 8.040 | 8.060 | 7.870 | 8.030 | 331,720 | -0.04(-0.50%) |
Oct 20, 2015 | 7.980 | 8.200 | 7.960 | 8.070 | 364,148 | +0.03(+0.37%) |
Oct 19, 2015 | 7.980 | 8.080 | 7.870 | 8.040 | 122,373 | +0.00(+0.00%) |
Oct 16, 2015 | 8.060 | 8.115 | 7.860 | 8.040 | 171,995 | +0.02(+0.25%) |
Oct 15, 2015 | 7.620 | 8.050 | 7.620 | 8.020 | 224,325 | +0.43(+5.67%) |
Oct 14, 2015 | 7.640 | 7.730 | 7.480 | 7.590 | 339,854 | -0.04(-0.52%) |
Oct 13, 2015 | 7.870 | 7.950 | 7.590 | 7.630 | 207,326 | -0.26(-3.30%) |
Oct 12, 2015 | 8.140 | 8.140 | 7.830 | 7.890 | 153,602 | -0.28(-3.43%) |
Oct 09, 2015 | 8.150 | 8.370 | 8.030 | 8.170 | 572,480 | -0.01(-0.12%) |
Oct 08, 2015 | 7.500 | 8.370 | 7.500 | 8.180 | 1,366,515 | +1.16(+16.52%) |
Oct 07, 2015 | 6.890 | 7.100 | 6.890 | 7.020 | 421,424 | +0.14(+2.03%) |
Oct 06, 2015 | 6.810 | 6.895 | 6.710 | 6.880 | 284,933 | +0.05(+0.73%) |
Oct 05, 2015 | 6.730 | 6.890 | 6.730 | 6.830 | 332,664 | +0.13(+1.94%) |
Oct 02, 2015 | 6.430 | 6.730 | 6.410 | 6.700 | 340,610 | +0.20(+3.08%) |