Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.23 | 10.23 | 10.05 | 10.14 | 853,094 | -0.09(-0.92%) |
Aug 30, 2016 | 10.21 | 10.24 | 10.13 | 10.23 | 302,273 | +0.00(+0.00%) |
Aug 29, 2016 | 10.13 | 10.26 | 10.13 | 10.23 | 287,190 | +0.10(+1.00%) |
Aug 26, 2016 | 10.21 | 10.32 | 10.07 | 10.13 | 416,405 | -0.07(-0.64%) |
Aug 25, 2016 | 10.13 | 10.22 | 10.09 | 10.20 | 556,267 | +0.07(+0.71%) |
Aug 24, 2016 | 10.18 | 10.20 | 10.08 | 10.13 | 584,278 | -0.07(-0.71%) |
Aug 23, 2016 | 10.11 | 10.23 | 10.11 | 10.20 | 397,551 | +0.09(+0.93%) |
Aug 22, 2016 | 10.00 | 10.11 | 9.974 | 10.10 | 523,808 | +0.10(+1.01%) |
Aug 19, 2016 | 9.901 | 10.01 | 9.836 | 10.00 | 697,761 | +0.08(+0.80%) |
Aug 18, 2016 | 9.865 | 9.988 | 9.851 | 9.923 | 482,354 | +0.04(+0.44%) |
Aug 17, 2016 | 9.851 | 9.894 | 9.778 | 9.880 | 445,547 | +0.02(+0.22%) |
Aug 16, 2016 | 9.887 | 9.887 | 9.793 | 9.858 | 463,060 | -0.04(-0.37%) |
Aug 15, 2016 | 9.930 | 10.03 | 9.887 | 9.894 | 550,669 | -0.11(-1.09%) |
Aug 12, 2016 | 9.967 | 10.10 | 9.944 | 10.00 | 375,241 | +0.00(+0.00%) |
Aug 11, 2016 | 9.981 | 10.04 | 9.923 | 10.00 | 494,336 | +0.01(+0.07%) |
Aug 10, 2016 | 10.01 | 10.02 | 9.908 | 9.996 | 480,159 | -0.01(-0.14%) |
Aug 09, 2016 | 9.881 | 10.02 | 9.838 | 10.01 | 440,397 | +0.11(+1.16%) |
Aug 08, 2016 | 9.852 | 9.988 | 9.766 | 9.895 | 411,260 | +0.06(+0.58%) |
Aug 05, 2016 | 9.788 | 9.938 | 9.691 | 9.838 | 383,312 | +0.14(+1.48%) |
Aug 04, 2016 | 9.759 | 9.766 | 9.652 | 9.695 | 268,258 | -0.01(-0.07%) |
Aug 03, 2016 | 9.752 | 9.752 | 9.616 | 9.702 | 352,338 | -0.08(-0.81%) |
Aug 02, 2016 | 9.953 | 9.953 | 9.781 | 9.781 | 226,769 | -0.17(-1.73%) |
Aug 01, 2016 | 9.881 | 9.967 | 9.852 | 9.953 | 254,033 | +0.06(+0.58%) |
Jul 29, 2016 | 9.766 | 9.967 | 9.766 | 9.895 | 440,524 | +0.10(+1.02%) |
Jul 28, 2016 | 9.795 | 9.845 | 9.766 | 9.795 | 217,488 | +0.03(+0.29%) |
Jul 27, 2016 | 9.781 | 9.802 | 9.666 | 9.766 | 259,010 | -0.06(-0.58%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.788 | 9.824 | 264,988 | -0.04(-0.36%) |
Jul 25, 2016 | 9.945 | 10.00 | 9.838 | 9.860 | 184,070 | -0.06(-0.65%) |
Jul 22, 2016 | 9.881 | 9.981 | 9.845 | 9.924 | 374,479 | +0.06(+0.65%) |
Jul 21, 2016 | 9.802 | 9.874 | 9.738 | 9.860 | 283,161 | +0.04(+0.44%) |
Jul 20, 2016 | 9.752 | 9.824 | 9.673 | 9.817 | 640,546 | +0.06(+0.66%) |
Jul 19, 2016 | 9.623 | 9.752 | 9.523 | 9.752 | 804,990 | +0.09(+0.96%) |
Jul 18, 2016 | 9.623 | 9.702 | 9.616 | 9.659 | 437,984 | +0.04(+0.45%) |
Jul 15, 2016 | 9.609 | 9.630 | 9.509 | 9.616 | 292,176 | +0.04(+0.37%) |
Jul 14, 2016 | 9.688 | 9.709 | 9.573 | 9.580 | 294,576 | -0.14(-1.40%) |
Jul 13, 2016 | 9.673 | 9.724 | 9.623 | 9.716 | 364,887 | +0.05(+0.52%) |
Jul 12, 2016 | 9.709 | 9.709 | 9.580 | 9.666 | 325,952 | -0.06(-0.59%) |
Jul 11, 2016 | 9.602 | 9.738 | 9.537 | 9.724 | 341,294 | +0.06(+0.59%) |
Jul 08, 2016 | 9.552 | 9.666 | 9.459 | 9.666 | 330,103 | +0.21(+2.20%) |
Jul 07, 2016 | 9.659 | 9.659 | 9.444 | 9.459 | 171,089 | -0.18(-1.86%) |
Jul 06, 2016 | 9.587 | 9.666 | 9.559 | 9.638 | 287,357 | +0.04(+0.37%) |
Jul 05, 2016 | 9.416 | 9.630 | 9.416 | 9.602 | 435,029 | +0.12(+1.28%) |
Jul 01, 2016 | 9.509 | 9.480 | 9.480 | 9.480 | 271,640 | -0.01(-0.15%) |
Jun 30, 2016 | 9.380 | 9.494 | 9.337 | 9.494 | 339,506 | +0.12(+1.30%) |
Jun 29, 2016 | 9.308 | 9.444 | 9.272 | 9.373 | 418,715 | +0.06(+0.69%) |
Jun 28, 2016 | 9.287 | 9.373 | 9.215 | 9.308 | 520,096 | +0.03(+0.31%) |
Jun 27, 2016 | 9.201 | 9.294 | 9.151 | 9.280 | 394,065 | +0.04(+0.39%) |
Jun 24, 2016 | 9.036 | 9.272 | 9.008 | 9.244 | 905,599 | -0.03(-0.31%) |
Jun 23, 2016 | 9.308 | 9.323 | 9.237 | 9.272 | 248,908 | +0.01(+0.08%) |
Jun 22, 2016 | 9.358 | 9.358 | 9.237 | 9.265 | 269,115 | -0.09(-0.92%) |
Jun 21, 2016 | 9.373 | 9.416 | 9.337 | 9.351 | 309,556 | +0.03(+0.31%) |
Jun 20, 2016 | 9.280 | 9.380 | 9.260 | 9.323 | 463,901 | +0.09(+1.01%) |
Jun 17, 2016 | 9.294 | 9.294 | 9.129 | 9.229 | 1,095,601 | -0.05(-0.54%) |
Jun 16, 2016 | 9.165 | 9.308 | 9.136 | 9.280 | 386,780 | +0.12(+1.33%) |
Jun 15, 2016 | 9.187 | 9.194 | 9.072 | 9.158 | 507,507 | -0.03(-0.31%) |
Jun 14, 2016 | 9.144 | 9.208 | 9.072 | 9.187 | 357,384 | +0.03(+0.31%) |
Jun 13, 2016 | 9.172 | 9.251 | 9.144 | 9.158 | 381,564 | -0.02(-0.23%) |
Jun 10, 2016 | 9.144 | 9.215 | 9.108 | 9.179 | 302,028 | -0.03(-0.31%) |
Jun 09, 2016 | 8.965 | 9.222 | 8.965 | 9.208 | 1,128,051 | +0.16(+1.74%) |
Jun 08, 2016 | 8.857 | 9.072 | 8.807 | 9.050 | 993,179 | +0.23(+2.60%) |
Jun 07, 2016 | 8.657 | 8.857 | 8.657 | 8.821 | 421,730 | +0.14(+1.65%) |
Jun 06, 2016 | 8.678 | 8.757 | 8.599 | 8.678 | 250,959 | -0.01(-0.16%) |
Jun 03, 2016 | 8.607 | 8.764 | 8.599 | 8.692 | 290,829 | +0.09(+1.08%) |
Jun 02, 2016 | 8.571 | 8.599 | 8.528 | 8.599 | 251,663 | +0.04(+0.42%) |
Jun 01, 2016 | 8.492 | 8.614 | 8.492 | 8.564 | 266,202 | +0.05(+0.59%) |
May 31, 2016 | 8.549 | 8.549 | 8.428 | 8.513 | 651,365 | -0.04(-0.42%) |
May 27, 2016 | 8.435 | 8.549 | 8.549 | 8.549 | 245,803 | +0.07(+0.84%) |
May 26, 2016 | 8.449 | 8.531 | 8.435 | 8.478 | 296,356 | +0.03(+0.34%) |
May 25, 2016 | 8.528 | 8.528 | 8.385 | 8.449 | 268,099 | -0.06(-0.67%) |
May 24, 2016 | 8.385 | 8.513 | 8.385 | 8.506 | 423,641 | +0.16(+1.97%) |
May 23, 2016 | 8.334 | 8.377 | 8.277 | 8.342 | 212,502 | +0.02(+0.26%) |
May 20, 2016 | 8.249 | 8.327 | 8.227 | 8.320 | 223,372 | +0.07(+0.87%) |
May 19, 2016 | 8.270 | 8.324 | 8.177 | 8.249 | 208,363 | -0.04(-0.43%) |
May 18, 2016 | 8.342 | 8.385 | 8.170 | 8.284 | 306,458 | -0.06(-0.69%) |
May 17, 2016 | 8.549 | 8.578 | 8.284 | 8.342 | 342,502 | -0.23(-2.67%) |
May 16, 2016 | 8.549 | 8.599 | 8.492 | 8.571 | 429,988 | +0.01(+0.08%) |
May 13, 2016 | 8.499 | 8.599 | 8.406 | 8.564 | 400,813 | -0.01(-0.08%) |
May 12, 2016 | 8.413 | 8.614 | 8.406 | 8.571 | 565,261 | +0.11(+1.27%) |
May 11, 2016 | 8.520 | 8.534 | 8.379 | 8.463 | 756,123 | -0.08(-0.99%) |
May 10, 2016 | 8.598 | 8.626 | 8.513 | 8.548 | 322,335 | -0.05(-0.58%) |
May 09, 2016 | 8.548 | 8.647 | 8.527 | 8.598 | 400,285 | +0.06(+0.75%) |
May 06, 2016 | 8.513 | 8.548 | 8.456 | 8.534 | 279,963 | +0.02(+0.25%) |
May 05, 2016 | 8.442 | 8.548 | 8.414 | 8.513 | 369,662 | +0.12(+1.43%) |
May 04, 2016 | 8.287 | 8.470 | 8.244 | 8.393 | 507,840 | +0.09(+1.11%) |
May 03, 2016 | 8.216 | 8.315 | 8.152 | 8.301 | 433,060 | +0.10(+1.21%) |
May 02, 2016 | 8.138 | 8.223 | 8.131 | 8.202 | 274,126 | +0.08(+0.96%) |
Apr 29, 2016 | 8.160 | 8.181 | 8.054 | 8.124 | 212,899 | -0.06(-0.69%) |
Apr 28, 2016 | 8.145 | 8.209 | 8.136 | 8.181 | 186,947 | +0.01(+0.17%) |
Apr 27, 2016 | 8.195 | 8.195 | 8.075 | 8.167 | 215,417 | -0.01(-0.17%) |
Apr 26, 2016 | 8.131 | 8.216 | 8.124 | 8.181 | 210,667 | +0.07(+0.87%) |
Apr 25, 2016 | 8.025 | 8.117 | 8.007 | 8.110 | 152,612 | +0.07(+0.88%) |
Apr 22, 2016 | 7.962 | 8.068 | 7.962 | 8.039 | 334,001 | +0.08(+1.07%) |
Apr 21, 2016 | 8.082 | 8.138 | 7.926 | 7.955 | 392,174 | -0.16(-2.00%) |
Apr 20, 2016 | 8.258 | 8.258 | 8.110 | 8.117 | 148,166 | -0.16(-1.96%) |
Apr 19, 2016 | 8.280 | 8.329 | 8.251 | 8.280 | 221,201 | +0.01(+0.09%) |
Apr 18, 2016 | 8.287 | 8.287 | 8.198 | 8.273 | 238,058 | +0.03(+0.34%) |
Apr 15, 2016 | 8.202 | 8.294 | 8.188 | 8.244 | 298,783 | +0.04(+0.43%) |
Apr 14, 2016 | 8.287 | 8.294 | 8.202 | 8.209 | 158,322 | -0.08(-1.02%) |
Apr 13, 2016 | 8.237 | 8.294 | 8.209 | 8.294 | 331,257 | +0.01(+0.17%) |
Apr 12, 2016 | 8.301 | 8.322 | 8.230 | 8.280 | 212,140 | -0.04(-0.51%) |
Apr 11, 2016 | 8.371 | 8.407 | 8.315 | 8.322 | 245,276 | +0.02(+0.26%) |
Apr 08, 2016 | 8.266 | 8.329 | 8.237 | 8.301 | 206,620 | +0.06(+0.69%) |
Apr 07, 2016 | 8.301 | 8.329 | 8.152 | 8.244 | 234,590 | -0.08(-1.02%) |
Apr 06, 2016 | 8.280 | 8.350 | 8.244 | 8.329 | 257,783 | +0.01(+0.17%) |
Apr 05, 2016 | 8.258 | 8.343 | 8.258 | 8.315 | 230,250 | -0.02(-0.25%) |
Apr 04, 2016 | 8.393 | 8.414 | 8.308 | 8.336 | 205,208 | -0.05(-0.59%) |
Apr 01, 2016 | 8.336 | 8.434 | 8.329 | 8.386 | 185,510 | -0.01(-0.17%) |
Mar 31, 2016 | 8.407 | 8.414 | 8.336 | 8.400 | 269,554 | -0.01(-0.17%) |
Mar 30, 2016 | 8.477 | 8.485 | 8.400 | 8.414 | 329,910 | -0.06(-0.67%) |
Mar 29, 2016 | 8.181 | 8.499 | 8.152 | 8.470 | 647,455 | +0.30(+3.63%) |
Mar 28, 2016 | 8.209 | 8.230 | 8.117 | 8.174 | 308,398 | +0.03(+0.35%) |
Mar 24, 2016 | 7.962 | 8.145 | 8.145 | 8.145 | 441,924 | +0.16(+1.95%) |
Mar 23, 2016 | 7.990 | 8.075 | 7.990 | 7.990 | 408,658 | +0.00(+0.00%) |
Mar 22, 2016 | 8.039 | 8.039 | 7.877 | 7.990 | 407,981 | -0.05(-0.62%) |
Mar 21, 2016 | 8.174 | 8.174 | 7.997 | 8.039 | 264,432 | -0.10(-1.22%) |
Mar 18, 2016 | 8.216 | 8.216 | 8.054 | 8.138 | 1,110,243 | -0.03(-0.35%) |
Mar 17, 2016 | 7.863 | 8.237 | 7.835 | 8.167 | 768,145 | +0.30(+3.86%) |
Mar 16, 2016 | 7.813 | 7.891 | 7.779 | 7.863 | 317,082 | +0.04(+0.54%) |
Mar 15, 2016 | 7.849 | 7.863 | 7.778 | 7.820 | 299,102 | -0.02(-0.27%) |
Mar 14, 2016 | 7.898 | 7.898 | 7.778 | 7.842 | 334,768 | -0.08(-0.98%) |
Mar 11, 2016 | 7.820 | 7.919 | 7.813 | 7.919 | 351,652 | +0.11(+1.36%) |
Mar 10, 2016 | 7.990 | 7.997 | 7.743 | 7.813 | 366,962 | -0.18(-2.21%) |
Mar 09, 2016 | 7.912 | 8.032 | 7.884 | 7.990 | 346,644 | +0.13(+1.62%) |
Mar 08, 2016 | 7.877 | 7.912 | 7.828 | 7.863 | 376,591 | -0.04(-0.54%) |
Mar 07, 2016 | 7.934 | 7.941 | 7.870 | 7.905 | 274,552 | -0.01(-0.09%) |
Mar 04, 2016 | 7.934 | 7.934 | 7.870 | 7.912 | 299,207 | -0.03(-0.36%) |
Mar 03, 2016 | 7.905 | 7.948 | 7.849 | 7.941 | 332,710 | +0.03(+0.36%) |
Mar 02, 2016 | 7.898 | 7.926 | 7.856 | 7.912 | 296,008 | +0.01(+0.09%) |
Mar 01, 2016 | 7.905 | 7.934 | 7.842 | 7.905 | 228,103 | +0.08(+0.99%) |
Feb 29, 2016 | 7.764 | 7.912 | 7.764 | 7.828 | 527,363 | +0.05(+0.64%) |
Feb 26, 2016 | 7.877 | 7.926 | 7.778 | 7.778 | 313,610 | -0.06(-0.72%) |
Feb 25, 2016 | 7.679 | 7.870 | 7.679 | 7.835 | 201,277 | +0.16(+2.02%) |
Feb 24, 2016 | 7.644 | 7.707 | 7.582 | 7.679 | 288,422 | +0.01(+0.09%) |
Feb 23, 2016 | 7.750 | 7.841 | 7.665 | 7.672 | 449,440 | -0.08(-1.09%) |
Feb 22, 2016 | 7.707 | 7.856 | 7.707 | 7.757 | 447,197 | +0.07(+0.92%) |
Feb 19, 2016 | 7.700 | 7.778 | 7.665 | 7.686 | 596,611 | -0.04(-0.55%) |
Feb 18, 2016 | 7.488 | 7.757 | 7.460 | 7.729 | 629,195 | +0.27(+3.60%) |
Feb 17, 2016 | 7.460 | 7.566 | 7.432 | 7.460 | 413,492 | -0.01(-0.19%) |
Feb 16, 2016 | 7.460 | 7.524 | 7.446 | 7.474 | 300,064 | +0.02(+0.28%) |
Feb 12, 2016 | 7.432 | 7.453 | 7.453 | 7.453 | 504,490 | +0.02(+0.29%) |
Feb 11, 2016 | 7.382 | 7.503 | 7.347 | 7.432 | 679,793 | -0.09(-1.22%) |
Feb 10, 2016 | 7.433 | 7.559 | 7.357 | 7.524 | 787,999 | +0.08(+1.12%) |
Feb 09, 2016 | 7.238 | 7.496 | 7.231 | 7.440 | 732,200 | +0.17(+2.30%) |
Feb 08, 2016 | 7.204 | 7.294 | 7.078 | 7.273 | 385,671 | +0.07(+0.97%) |
Feb 05, 2016 | 7.085 | 7.245 | 7.057 | 7.204 | 538,855 | +0.12(+1.67%) |
Feb 04, 2016 | 7.085 | 7.120 | 7.023 | 7.085 | 235,853 | +0.01(+0.10%) |
Feb 03, 2016 | 7.078 | 7.148 | 7.030 | 7.078 | 244,411 | +0.03(+0.39%) |
Feb 02, 2016 | 7.113 | 7.127 | 7.002 | 7.050 | 240,172 | -0.10(-1.46%) |
Feb 01, 2016 | 7.127 | 7.197 | 7.113 | 7.155 | 290,254 | +0.00(+0.00%) |
Jan 29, 2016 | 7.044 | 7.162 | 7.044 | 7.155 | 582,763 | +0.13(+1.78%) |
Jan 28, 2016 | 7.037 | 7.120 | 7.009 | 7.030 | 296,829 | +0.03(+0.40%) |
Jan 27, 2016 | 7.141 | 7.148 | 6.995 | 7.002 | 214,340 | -0.14(-1.95%) |
Jan 26, 2016 | 7.057 | 7.169 | 7.057 | 7.141 | 252,163 | +0.09(+1.28%) |
Jan 25, 2016 | 7.085 | 7.134 | 7.030 | 7.050 | 219,201 | -0.05(-0.69%) |
Jan 22, 2016 | 6.981 | 7.120 | 6.925 | 7.099 | 284,879 | +0.19(+2.72%) |
Jan 21, 2016 | 6.863 | 6.995 | 6.814 | 6.911 | 272,707 | +0.05(+0.71%) |
Jan 20, 2016 | 6.897 | 6.939 | 6.702 | 6.863 | 539,122 | -0.10(-1.40%) |
Jan 19, 2016 | 6.932 | 7.009 | 6.876 | 6.960 | 375,934 | +0.09(+1.32%) |
Jan 15, 2016 | 6.807 | 6.870 | 6.870 | 6.870 | 359,483 | -0.07(-1.00%) |
Jan 14, 2016 | 6.988 | 7.016 | 6.884 | 6.939 | 351,029 | -0.03(-0.50%) |
Jan 13, 2016 | 7.176 | 7.177 | 6.940 | 6.974 | 278,176 | -0.20(-2.81%) |
Jan 12, 2016 | 7.343 | 7.350 | 7.092 | 7.176 | 291,866 | -0.16(-2.18%) |
Jan 11, 2016 | 7.266 | 7.379 | 7.266 | 7.336 | 254,695 | +0.08(+1.05%) |
Jan 08, 2016 | 7.378 | 7.398 | 7.252 | 7.259 | 226,386 | -0.10(-1.32%) |
Jan 07, 2016 | 7.378 | 7.440 | 7.329 | 7.357 | 265,974 | -0.13(-1.67%) |
Jan 06, 2016 | 7.371 | 7.503 | 7.371 | 7.482 | 390,370 | +0.06(+0.75%) |
Jan 05, 2016 | 7.218 | 7.433 | 7.218 | 7.426 | 294,493 | +0.21(+2.89%) |
Jan 04, 2016 | 7.259 | 7.259 | 7.078 | 7.218 | 445,902 | -0.06(-0.86%) |
Dec 31, 2015 | 7.405 | 7.280 | 7.280 | 7.280 | 219,540 | -0.11(-1.51%) |
Dec 30, 2015 | 7.440 | 7.440 | 7.385 | 7.392 | 229,503 | -0.05(-0.65%) |
Dec 29, 2015 | 7.412 | 7.440 | 7.392 | 7.440 | 255,345 | +0.06(+0.75%) |
Dec 28, 2015 | 7.357 | 7.405 | 7.259 | 7.385 | 250,263 | +0.03(+0.47%) |
Dec 24, 2015 | 7.294 | 7.350 | 7.350 | 7.350 | 111,350 | +0.03(+0.48%) |
Dec 23, 2015 | 7.259 | 7.350 | 7.245 | 7.315 | 190,357 | +0.05(+0.67%) |
Dec 22, 2015 | 7.294 | 7.343 | 7.231 | 7.266 | 257,122 | -0.01(-0.10%) |
Dec 21, 2015 | 7.440 | 7.440 | 7.224 | 7.273 | 326,439 | -0.10(-1.32%) |
Dec 18, 2015 | 7.364 | 7.440 | 7.245 | 7.371 | 1,457,946 | -0.01(-0.19%) |
Dec 17, 2015 | 7.405 | 7.433 | 7.330 | 7.385 | 269,513 | -0.01(-0.19%) |
Dec 16, 2015 | 7.162 | 7.419 | 7.127 | 7.398 | 630,517 | +0.30(+4.22%) |
Dec 15, 2015 | 6.883 | 7.127 | 6.842 | 7.099 | 535,345 | +0.26(+3.87%) |
Dec 14, 2015 | 6.793 | 6.856 | 6.765 | 6.835 | 354,079 | -0.01(-0.10%) |
Dec 11, 2015 | 6.828 | 6.842 | 6.612 | 6.842 | 705,402 | -0.06(-0.81%) |
Dec 10, 2015 | 7.016 | 7.016 | 6.835 | 6.897 | 407,648 | -0.16(-2.27%) |
Dec 09, 2015 | 6.981 | 7.085 | 6.981 | 7.057 | 157,544 | +0.01(+0.10%) |
Dec 08, 2015 | 7.078 | 7.127 | 7.016 | 7.050 | 116,498 | -0.03(-0.49%) |
Dec 07, 2015 | 7.127 | 7.141 | 7.044 | 7.085 | 186,061 | -0.03(-0.49%) |
Dec 04, 2015 | 7.099 | 7.259 | 7.078 | 7.120 | 158,987 | +0.03(+0.39%) |
Dec 03, 2015 | 7.197 | 7.216 | 7.085 | 7.092 | 146,201 | -0.10(-1.45%) |
Dec 02, 2015 | 7.301 | 7.301 | 7.197 | 7.197 | 105,461 | -0.10(-1.43%) |
Dec 01, 2015 | 7.266 | 7.308 | 7.238 | 7.301 | 106,844 | +0.05(+0.67%) |
Nov 30, 2015 | 7.343 | 7.357 | 7.238 | 7.252 | 302,799 | -0.08(-1.04%) |
Nov 27, 2015 | 7.259 | 7.343 | 7.231 | 7.329 | 156,813 | +0.06(+0.77%) |
Nov 25, 2015 | 7.252 | 7.273 | 7.273 | 7.273 | 101,867 | +0.01(+0.10%) |
Nov 24, 2015 | 7.238 | 7.273 | 7.169 | 7.266 | 117,077 | +0.02(+0.29%) |
Nov 23, 2015 | 7.169 | 7.294 | 7.169 | 7.245 | 197,714 | +0.02(+0.29%) |
Nov 20, 2015 | 7.009 | 7.252 | 7.009 | 7.224 | 277,866 | +0.25(+3.59%) |
Nov 19, 2015 | 6.904 | 6.974 | 6.894 | 6.974 | 174,757 | +0.07(+1.01%) |
Nov 18, 2015 | 6.890 | 6.918 | 6.807 | 6.904 | 222,248 | +0.07(+1.02%) |
Nov 17, 2015 | 6.849 | 6.904 | 6.835 | 6.835 | 175,859 | +0.01(+0.10%) |
Nov 16, 2015 | 6.786 | 6.845 | 6.786 | 6.828 | 234,642 | +0.03(+0.41%) |
Nov 13, 2015 | 6.849 | 6.904 | 6.786 | 6.800 | 226,329 | -0.09(-1.31%) |
Nov 12, 2015 | 7.002 | 7.002 | 6.849 | 6.890 | 242,324 | -0.09(-1.30%) |
Nov 11, 2015 | 7.015 | 7.029 | 6.947 | 6.981 | 165,327 | -0.04(-0.59%) |
Nov 10, 2015 | 6.940 | 7.049 | 6.940 | 7.022 | 147,323 | +0.06(+0.89%) |
Nov 09, 2015 | 7.056 | 7.070 | 6.919 | 6.960 | 231,159 | -0.16(-2.21%) |
Nov 06, 2015 | 7.180 | 7.255 | 7.029 | 7.118 | 264,537 | -0.12(-1.70%) |
Nov 05, 2015 | 7.186 | 7.248 | 7.152 | 7.241 | 145,246 | +0.06(+0.86%) |
Nov 04, 2015 | 7.214 | 7.241 | 7.145 | 7.180 | 217,862 | -0.05(-0.66%) |
Nov 03, 2015 | 7.214 | 7.255 | 7.135 | 7.228 | 192,280 | -0.01(-0.09%) |
Nov 02, 2015 | 7.125 | 7.234 | 7.118 | 7.234 | 176,355 | +0.10(+1.44%) |
Oct 30, 2015 | 7.186 | 7.186 | 7.049 | 7.132 | 267,261 | -0.02(-0.29%) |
Oct 29, 2015 | 7.248 | 7.255 | 7.101 | 7.152 | 239,140 | -0.10(-1.32%) |
Oct 28, 2015 | 7.186 | 7.255 | 7.063 | 7.248 | 272,012 | +0.07(+0.95%) |
Oct 27, 2015 | 7.221 | 7.255 | 7.132 | 7.180 | 202,758 | -0.06(-0.85%) |
Oct 26, 2015 | 7.296 | 7.296 | 7.193 | 7.241 | 168,702 | -0.05(-0.66%) |
Oct 23, 2015 | 7.330 | 7.344 | 7.243 | 7.289 | 260,939 | -0.04(-0.56%) |
Oct 22, 2015 | 7.228 | 7.337 | 7.221 | 7.330 | 298,799 | +0.14(+1.90%) |
Oct 21, 2015 | 7.269 | 7.303 | 7.186 | 7.193 | 205,724 | -0.03(-0.47%) |
Oct 20, 2015 | 7.173 | 7.228 | 7.166 | 7.228 | 210,446 | +0.05(+0.76%) |
Oct 19, 2015 | 7.104 | 7.180 | 7.071 | 7.173 | 217,673 | +0.06(+0.87%) |
Oct 16, 2015 | 7.022 | 7.118 | 7.001 | 7.111 | 181,388 | +0.11(+1.57%) |
Oct 15, 2015 | 6.912 | 7.022 | 6.906 | 7.001 | 352,589 | +0.10(+1.39%) |
Oct 14, 2015 | 7.015 | 7.063 | 6.906 | 6.906 | 212,303 | -0.14(-1.95%) |
Oct 13, 2015 | 7.063 | 7.132 | 7.022 | 7.043 | 200,138 | -0.06(-0.87%) |
Oct 12, 2015 | 7.077 | 7.166 | 7.077 | 7.104 | 271,720 | +0.03(+0.39%) |
Oct 09, 2015 | 7.125 | 7.125 | 7.022 | 7.077 | 219,727 | -0.04(-0.58%) |
Oct 08, 2015 | 7.138 | 7.186 | 7.070 | 7.118 | 267,650 | -0.01(-0.10%) |
Oct 07, 2015 | 7.077 | 7.125 | 6.995 | 7.125 | 460,609 | +0.10(+1.36%) |
Oct 06, 2015 | 7.022 | 7.056 | 6.953 | 7.029 | 409,825 | +0.01(+0.20%) |
Oct 05, 2015 | 6.851 | 7.022 | 6.816 | 7.015 | 526,545 | +0.17(+2.50%) |
Oct 02, 2015 | 6.816 | 6.844 | 6.727 | 6.844 | 240,458 | +0.04(+0.60%) |
Oct 01, 2015 | 6.700 | 6.810 | 6.659 | 6.803 | 302,072 | +0.12(+1.85%) |
Sep 30, 2015 | 6.679 | 6.734 | 6.631 | 6.679 | 391,198 | +0.01(+0.21%) |
Sep 29, 2015 | 6.467 | 6.686 | 6.460 | 6.666 | 437,300 | +0.20(+3.07%) |
Sep 28, 2015 | 6.529 | 6.529 | 6.419 | 6.467 | 311,126 | -0.07(-1.05%) |
Sep 25, 2015 | 6.597 | 6.631 | 6.522 | 6.536 | 258,451 | -0.03(-0.52%) |
Sep 24, 2015 | 6.549 | 6.604 | 6.508 | 6.570 | 263,636 | -0.01(-0.10%) |
Sep 23, 2015 | 6.570 | 6.645 | 6.522 | 6.577 | 132,192 | +0.05(+0.84%) |
Sep 22, 2015 | 6.542 | 6.625 | 6.522 | 6.522 | 204,264 | -0.07(-1.04%) |
Sep 21, 2015 | 6.549 | 6.604 | 6.529 | 6.590 | 194,254 | +0.07(+1.05%) |
Sep 18, 2015 | 6.460 | 6.652 | 6.460 | 6.522 | 583,299 | +0.00(+0.00%) |
Sep 17, 2015 | 6.323 | 6.584 | 6.316 | 6.522 | 478,729 | +0.21(+3.25%) |
Sep 16, 2015 | 6.344 | 6.351 | 6.316 | 6.316 | 350,216 | -0.01(-0.22%) |
Sep 15, 2015 | 6.330 | 6.357 | 6.296 | 6.330 | 295,497 | +0.00(+0.00%) |
Sep 14, 2015 | 6.303 | 6.330 | 6.268 | 6.330 | 240,954 | +0.02(+0.33%) |
Sep 11, 2015 | 6.234 | 6.351 | 6.227 | 6.310 | 393,201 | +0.03(+0.55%) |
Sep 10, 2015 | 6.262 | 6.323 | 6.220 | 6.275 | 271,619 | +0.00(+0.00%) |
Sep 09, 2015 | 6.371 | 6.378 | 6.268 | 6.275 | 230,978 | -0.03(-0.54%) |
Sep 08, 2015 | 6.316 | 6.419 | 6.289 | 6.310 | 241,823 | +0.08(+1.21%) |
Sep 04, 2015 | 6.268 | 6.234 | 6.234 | 6.234 | 316,463 | -0.10(-1.62%) |
Sep 03, 2015 | 6.399 | 6.419 | 6.333 | 6.337 | 200,039 | -0.03(-0.54%) |
Sep 02, 2015 | 6.392 | 6.419 | 6.316 | 6.371 | 202,975 | +0.06(+0.98%) |