Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.333 | 9.394 | 9.333 | 9.375 | 65,689 | -0.01(-0.10%) |
Sep 29, 2016 | 9.444 | 9.499 | 9.306 | 9.384 | 95,093 | -0.09(-0.92%) |
Sep 28, 2016 | 9.466 | 9.535 | 9.402 | 9.471 | 82,872 | -0.02(-0.24%) |
Sep 27, 2016 | 9.466 | 9.531 | 9.407 | 9.494 | 65,530 | +0.07(+0.78%) |
Sep 26, 2016 | 9.448 | 9.466 | 9.329 | 9.421 | 101,662 | -0.03(-0.28%) |
Sep 23, 2016 | 9.411 | 9.462 | 9.368 | 9.447 | 56,695 | +0.08(+0.87%) |
Sep 22, 2016 | 9.411 | 9.411 | 9.296 | 9.365 | 56,378 | +0.01(+0.10%) |
Sep 21, 2016 | 9.246 | 9.365 | 9.246 | 9.356 | 28,393 | +0.11(+1.19%) |
Sep 20, 2016 | 9.324 | 9.324 | 9.241 | 9.246 | 32,582 | +0.00(+0.00%) |
Sep 19, 2016 | 9.209 | 9.338 | 9.200 | 9.246 | 43,944 | +0.01(+0.15%) |
Sep 16, 2016 | 9.237 | 9.315 | 9.223 | 9.232 | 77,891 | -0.06(-0.59%) |
Sep 15, 2016 | 9.214 | 9.308 | 9.214 | 9.287 | 12,784 | +0.04(+0.46%) |
Sep 14, 2016 | 9.246 | 9.421 | 9.232 | 9.245 | 55,359 | -0.03(-0.31%) |
Sep 13, 2016 | 9.411 | 9.411 | 9.237 | 9.273 | 80,117 | -0.15(-1.61%) |
Sep 12, 2016 | 9.375 | 9.444 | 9.370 | 9.425 | 79,577 | +0.00(+0.00%) |
Sep 09, 2016 | 9.535 | 9.535 | 9.361 | 9.425 | 98,753 | -0.11(-1.16%) |
Sep 08, 2016 | 9.466 | 9.584 | 9.448 | 9.535 | 78,661 | +0.06(+0.65%) |
Sep 07, 2016 | 9.419 | 9.501 | 9.372 | 9.474 | 82,133 | +0.10(+1.02%) |
Sep 06, 2016 | 9.328 | 9.410 | 9.328 | 9.378 | 108,856 | +0.05(+0.54%) |
Sep 02, 2016 | 9.319 | 9.328 | 9.328 | 9.328 | 60,374 | +0.10(+1.14%) |
Sep 01, 2016 | 9.260 | 9.338 | 9.205 | 9.224 | 74,829 | +0.05(+0.60%) |
Aug 31, 2016 | 9.246 | 9.278 | 9.105 | 9.169 | 97,179 | -0.08(-0.84%) |
Aug 30, 2016 | 9.246 | 9.283 | 9.215 | 9.246 | 37,307 | -0.00(-0.05%) |
Aug 29, 2016 | 9.319 | 9.365 | 9.251 | 9.251 | 81,811 | -0.07(-0.71%) |
Aug 26, 2016 | 9.356 | 9.397 | 9.310 | 9.317 | 83,137 | -0.02(-0.22%) |
Aug 25, 2016 | 9.292 | 9.351 | 9.274 | 9.338 | 50,916 | +0.04(+0.39%) |
Aug 24, 2016 | 9.356 | 9.360 | 9.301 | 9.301 | 31,476 | -0.02(-0.24%) |
Aug 23, 2016 | 9.287 | 9.360 | 9.269 | 9.324 | 50,444 | +0.04(+0.39%) |
Aug 22, 2016 | 9.360 | 9.360 | 9.265 | 9.287 | 35,107 | -0.05(-0.58%) |
Aug 19, 2016 | 9.296 | 9.342 | 9.260 | 9.342 | 34,398 | +0.06(+0.69%) |
Aug 18, 2016 | 9.360 | 9.365 | 9.246 | 9.278 | 74,348 | -0.07(-0.73%) |
Aug 17, 2016 | 9.378 | 9.406 | 9.229 | 9.347 | 119,990 | -0.07(-0.73%) |
Aug 16, 2016 | 9.351 | 9.415 | 9.338 | 9.415 | 63,652 | +0.05(+0.58%) |
Aug 15, 2016 | 9.342 | 9.378 | 9.338 | 9.360 | 67,376 | +0.01(+0.15%) |
Aug 12, 2016 | 9.433 | 9.433 | 9.342 | 9.347 | 84,463 | -0.05(-0.53%) |
Aug 11, 2016 | 9.351 | 9.451 | 9.347 | 9.397 | 54,262 | +0.05(+0.49%) |
Aug 10, 2016 | 9.338 | 9.369 | 9.310 | 9.351 | 87,194 | -0.01(-0.15%) |
Aug 09, 2016 | 9.451 | 9.451 | 9.201 | 9.365 | 149,512 | +0.07(+0.75%) |
Aug 08, 2016 | 9.299 | 9.367 | 9.262 | 9.295 | 119,900 | -0.00(-0.05%) |
Aug 05, 2016 | 9.277 | 9.299 | 9.218 | 9.299 | 44,819 | +0.04(+0.39%) |
Aug 04, 2016 | 9.209 | 9.270 | 9.209 | 9.263 | 25,328 | +0.02(+0.20%) |
Aug 03, 2016 | 9.196 | 9.277 | 9.155 | 9.245 | 85,397 | +0.05(+0.54%) |
Aug 02, 2016 | 9.254 | 9.338 | 9.169 | 9.196 | 143,999 | +0.00(+0.05%) |
Aug 01, 2016 | 9.263 | 9.272 | 9.187 | 9.191 | 134,806 | -0.03(-0.29%) |
Jul 29, 2016 | 9.241 | 9.272 | 9.164 | 9.218 | 120,731 | -0.01(-0.10%) |
Jul 28, 2016 | 9.169 | 9.249 | 9.151 | 9.227 | 37,496 | +0.07(+0.79%) |
Jul 27, 2016 | 9.164 | 9.191 | 9.119 | 9.155 | 68,280 | +0.01(+0.15%) |
Jul 26, 2016 | 9.209 | 9.209 | 9.119 | 9.141 | 126,836 | +0.00(+0.05%) |
Jul 25, 2016 | 9.119 | 9.209 | 9.087 | 9.137 | 99,089 | -0.05(-0.54%) |
Jul 22, 2016 | 9.137 | 9.204 | 9.137 | 9.187 | 34,029 | +0.04(+0.44%) |
Jul 21, 2016 | 9.218 | 9.218 | 9.137 | 9.146 | 71,882 | -0.04(-0.39%) |
Jul 20, 2016 | 9.200 | 9.249 | 9.163 | 9.182 | 39,430 | +0.00(+0.00%) |
Jul 19, 2016 | 9.119 | 9.227 | 9.119 | 9.182 | 69,326 | +0.06(+0.64%) |
Jul 18, 2016 | 9.051 | 9.200 | 9.029 | 9.123 | 61,592 | +0.06(+0.70%) |
Jul 15, 2016 | 9.196 | 9.196 | 9.006 | 9.060 | 43,720 | -0.09(-0.99%) |
Jul 14, 2016 | 9.137 | 9.151 | 9.002 | 9.151 | 88,478 | +0.03(+0.35%) |
Jul 13, 2016 | 9.182 | 9.218 | 9.015 | 9.119 | 116,287 | -0.03(-0.30%) |
Jul 12, 2016 | 9.164 | 9.209 | 9.146 | 9.146 | 68,929 | +0.00(+0.00%) |
Jul 11, 2016 | 9.119 | 9.164 | 9.038 | 9.146 | 119,577 | +0.11(+1.20%) |
Jul 08, 2016 | 9.015 | 9.015 | 8.956 | 9.038 | 158,856 | +0.02(+0.25%) |
Jul 07, 2016 | 9.101 | 9.114 | 8.983 | 9.015 | 59,459 | -0.01(-0.08%) |
Jul 06, 2016 | 9.036 | 9.085 | 8.991 | 9.023 | 160,615 | -0.02(-0.25%) |
Jul 05, 2016 | 8.808 | 9.058 | 8.790 | 9.045 | 168,252 | +0.26(+2.90%) |
Jul 01, 2016 | 8.781 | 8.790 | 8.790 | 8.790 | 55,663 | +0.05(+0.61%) |
Jun 30, 2016 | 8.723 | 8.768 | 8.656 | 8.736 | 127,628 | +0.01(+0.15%) |
Jun 29, 2016 | 8.786 | 8.817 | 8.674 | 8.723 | 46,802 | +0.08(+0.88%) |
Jun 28, 2016 | 8.557 | 8.677 | 8.529 | 8.647 | 96,278 | +0.10(+1.20%) |
Jun 27, 2016 | 8.727 | 8.727 | 8.459 | 8.544 | 246,939 | -0.21(-2.40%) |
Jun 24, 2016 | 8.508 | 8.821 | 8.508 | 8.754 | 123,162 | -0.05(-0.61%) |
Jun 23, 2016 | 8.799 | 8.916 | 8.790 | 8.808 | 71,196 | +0.02(+0.25%) |
Jun 22, 2016 | 8.790 | 8.915 | 8.786 | 8.786 | 50,712 | -0.04(-0.41%) |
Jun 21, 2016 | 8.857 | 9.005 | 8.790 | 8.821 | 126,365 | -0.04(-0.50%) |
Jun 20, 2016 | 8.947 | 8.947 | 8.818 | 8.866 | 97,331 | +0.07(+0.81%) |
Jun 17, 2016 | 8.947 | 8.947 | 8.629 | 8.794 | 107,205 | -0.08(-0.91%) |
Jun 16, 2016 | 8.618 | 8.875 | 8.517 | 8.875 | 164,617 | +0.28(+3.28%) |
Jun 15, 2016 | 8.531 | 8.752 | 8.531 | 8.593 | 139,848 | +0.06(+0.73%) |
Jun 14, 2016 | 8.723 | 8.848 | 8.504 | 8.531 | 241,507 | -0.19(-2.15%) |
Jun 13, 2016 | 9.009 | 9.009 | 8.683 | 8.718 | 122,505 | -0.24(-2.65%) |
Jun 10, 2016 | 9.058 | 9.098 | 8.914 | 8.956 | 89,252 | -0.07(-0.79%) |
Jun 09, 2016 | 8.947 | 9.108 | 8.924 | 9.027 | 116,442 | -0.02(-0.23%) |
Jun 08, 2016 | 9.008 | 9.106 | 8.977 | 9.048 | 150,138 | +0.18(+2.00%) |
Jun 07, 2016 | 8.906 | 8.936 | 8.848 | 8.871 | 119,104 | +0.04(+0.40%) |
Jun 06, 2016 | 8.698 | 8.848 | 8.649 | 8.835 | 164,512 | +0.11(+1.27%) |
Jun 03, 2016 | 8.596 | 8.817 | 8.525 | 8.724 | 202,382 | +0.13(+1.50%) |
Jun 02, 2016 | 8.467 | 8.614 | 8.467 | 8.596 | 122,584 | +0.24(+2.92%) |
Jun 01, 2016 | 8.467 | 8.622 | 8.330 | 8.352 | 209,774 | -0.04(-0.53%) |
May 31, 2016 | 8.582 | 8.718 | 8.361 | 8.396 | 183,650 | -0.17(-2.02%) |
May 27, 2016 | 8.698 | 8.569 | 8.569 | 8.569 | 233,922 | -0.08(-0.92%) |
May 26, 2016 | 8.689 | 8.747 | 8.596 | 8.649 | 136,105 | +0.03(+0.36%) |
May 25, 2016 | 8.565 | 8.751 | 8.556 | 8.618 | 126,974 | +0.05(+0.62%) |
May 24, 2016 | 8.565 | 8.653 | 8.556 | 8.565 | 126,825 | -0.02(-0.26%) |
May 23, 2016 | 8.609 | 8.693 | 8.556 | 8.587 | 146,281 | +0.04(+0.52%) |
May 20, 2016 | 8.389 | 8.693 | 8.327 | 8.543 | 105,513 | +0.27(+3.21%) |
May 19, 2016 | 8.268 | 8.348 | 8.192 | 8.277 | 92,905 | -0.04(-0.43%) |
May 18, 2016 | 8.512 | 8.689 | 8.246 | 8.312 | 275,841 | -0.27(-3.15%) |
May 17, 2016 | 8.689 | 8.840 | 8.489 | 8.582 | 195,441 | -0.09(-1.02%) |
May 16, 2016 | 8.933 | 8.933 | 8.457 | 8.671 | 325,388 | -0.27(-2.98%) |
May 13, 2016 | 8.977 | 9.088 | 8.937 | 8.937 | 67,602 | -0.07(-0.74%) |
May 12, 2016 | 9.172 | 9.172 | 8.959 | 9.004 | 82,028 | -0.08(-0.93%) |
May 11, 2016 | 9.128 | 9.292 | 9.044 | 9.088 | 221,775 | -0.01(-0.10%) |
May 10, 2016 | 9.030 | 9.132 | 9.026 | 9.097 | 84,119 | +0.05(+0.60%) |
May 09, 2016 | 8.923 | 9.117 | 8.923 | 9.042 | 129,317 | +0.12(+1.33%) |
May 06, 2016 | 8.853 | 8.981 | 8.853 | 8.923 | 158,209 | +0.03(+0.35%) |
May 05, 2016 | 8.871 | 8.897 | 8.814 | 8.893 | 193,278 | +0.06(+0.65%) |
May 04, 2016 | 8.888 | 8.888 | 8.743 | 8.836 | 114,714 | +0.01(+0.10%) |
May 03, 2016 | 8.699 | 8.862 | 8.699 | 8.827 | 260,572 | +0.14(+1.63%) |
May 02, 2016 | 8.677 | 8.730 | 8.631 | 8.685 | 133,580 | +0.04(+0.45%) |
Apr 29, 2016 | 8.673 | 8.673 | 8.598 | 8.647 | 152,435 | +0.03(+0.36%) |
Apr 28, 2016 | 8.611 | 8.677 | 8.589 | 8.616 | 141,285 | -0.02(-0.25%) |
Apr 27, 2016 | 8.651 | 8.659 | 8.607 | 8.638 | 64,236 | +0.01(+0.10%) |
Apr 26, 2016 | 8.642 | 8.642 | 8.576 | 8.629 | 61,184 | +0.06(+0.67%) |
Apr 25, 2016 | 8.576 | 8.618 | 8.559 | 8.572 | 113,164 | -0.06(-0.74%) |
Apr 22, 2016 | 8.664 | 8.664 | 8.572 | 8.636 | 39,846 | +0.02(+0.23%) |
Apr 21, 2016 | 8.677 | 8.677 | 8.542 | 8.616 | 103,059 | +0.09(+1.03%) |
Apr 20, 2016 | 8.537 | 8.651 | 8.528 | 8.528 | 87,634 | -0.05(-0.56%) |
Apr 19, 2016 | 8.625 | 8.651 | 8.559 | 8.576 | 38,546 | +0.04(+0.41%) |
Apr 18, 2016 | 8.594 | 8.633 | 8.532 | 8.541 | 110,096 | -0.11(-1.32%) |
Apr 15, 2016 | 8.603 | 8.655 | 8.550 | 8.655 | 52,546 | +0.00(+0.00%) |
Apr 14, 2016 | 8.550 | 8.655 | 8.550 | 8.655 | 34,827 | +0.07(+0.77%) |
Apr 13, 2016 | 8.611 | 8.625 | 8.565 | 8.589 | 29,868 | +0.00(+0.05%) |
Apr 12, 2016 | 8.651 | 8.651 | 8.532 | 8.585 | 64,509 | -0.01(-0.15%) |
Apr 11, 2016 | 8.603 | 8.655 | 8.581 | 8.598 | 45,438 | +0.04(+0.46%) |
Apr 08, 2016 | 8.633 | 8.633 | 8.559 | 8.559 | 74,733 | +0.00(+0.02%) |
Apr 07, 2016 | 8.524 | 8.611 | 8.524 | 8.557 | 56,072 | -0.00(-0.05%) |
Apr 06, 2016 | 8.379 | 8.562 | 8.370 | 8.562 | 181,296 | +0.20(+2.45%) |
Apr 05, 2016 | 8.209 | 8.422 | 8.209 | 8.357 | 112,157 | +0.13(+1.59%) |
Apr 04, 2016 | 8.074 | 8.444 | 8.074 | 8.226 | 151,930 | +0.16(+1.94%) |
Apr 01, 2016 | 8.270 | 8.270 | 8.070 | 8.070 | 119,318 | -0.20(-2.42%) |
Mar 31, 2016 | 8.348 | 8.379 | 8.187 | 8.270 | 81,536 | -0.07(-0.78%) |
Mar 30, 2016 | 8.392 | 8.392 | 8.297 | 8.335 | 39,959 | +0.01(+0.16%) |
Mar 29, 2016 | 8.462 | 8.462 | 8.287 | 8.322 | 88,785 | -0.08(-0.93%) |
Mar 28, 2016 | 8.414 | 8.470 | 8.401 | 8.401 | 85,449 | -0.01(-0.10%) |
Mar 24, 2016 | 8.335 | 8.409 | 8.409 | 8.409 | 55,368 | -0.03(-0.36%) |
Mar 23, 2016 | 8.488 | 8.514 | 8.293 | 8.440 | 121,268 | -0.06(-0.67%) |
Mar 22, 2016 | 8.488 | 8.562 | 8.488 | 8.496 | 74,917 | -0.00(-0.05%) |
Mar 21, 2016 | 8.540 | 8.562 | 8.466 | 8.501 | 54,118 | +0.03(+0.41%) |
Mar 18, 2016 | 8.614 | 8.614 | 8.466 | 8.466 | 98,278 | -0.03(-0.36%) |
Mar 17, 2016 | 8.575 | 8.576 | 8.488 | 8.496 | 152,697 | -0.12(-1.36%) |
Mar 16, 2016 | 8.531 | 8.618 | 8.470 | 8.614 | 85,412 | +0.12(+1.44%) |
Mar 15, 2016 | 8.501 | 8.549 | 8.444 | 8.492 | 99,996 | +0.03(+0.36%) |
Mar 14, 2016 | 8.501 | 8.509 | 8.462 | 8.462 | 55,343 | +0.00(+0.00%) |
Mar 11, 2016 | 8.392 | 8.488 | 8.357 | 8.462 | 100,538 | +0.13(+1.51%) |
Mar 10, 2016 | 8.357 | 8.411 | 8.283 | 8.335 | 141,819 | +0.00(+0.00%) |
Mar 09, 2016 | 8.348 | 8.348 | 8.261 | 8.335 | 82,924 | -0.00(-0.02%) |
Mar 08, 2016 | 8.446 | 8.446 | 8.295 | 8.337 | 174,343 | -0.11(-1.29%) |
Mar 07, 2016 | 8.196 | 8.562 | 8.196 | 8.446 | 175,869 | +0.27(+3.27%) |
Mar 04, 2016 | 8.123 | 8.192 | 7.972 | 8.179 | 103,085 | +0.07(+0.90%) |
Mar 03, 2016 | 7.791 | 8.144 | 7.779 | 8.105 | 135,740 | +0.34(+4.39%) |
Mar 02, 2016 | 7.635 | 7.825 | 7.631 | 7.765 | 154,500 | +0.17(+2.21%) |
Mar 01, 2016 | 7.704 | 7.704 | 7.459 | 7.597 | 219,774 | -0.01(-0.17%) |
Feb 29, 2016 | 7.717 | 7.726 | 7.592 | 7.610 | 160,229 | -0.11(-1.45%) |
Feb 26, 2016 | 7.717 | 7.756 | 7.687 | 7.722 | 69,576 | +0.01(+0.11%) |
Feb 25, 2016 | 7.644 | 7.739 | 7.608 | 7.713 | 180,044 | +0.06(+0.85%) |
Feb 24, 2016 | 7.588 | 7.666 | 7.579 | 7.648 | 182,199 | +0.00(+0.00%) |
Feb 23, 2016 | 7.666 | 7.666 | 7.502 | 7.648 | 168,535 | -0.02(-0.22%) |
Feb 22, 2016 | 7.653 | 7.666 | 7.549 | 7.666 | 88,512 | +0.04(+0.57%) |
Feb 19, 2016 | 7.627 | 7.653 | 7.528 | 7.623 | 41,467 | -0.01(-0.11%) |
Feb 18, 2016 | 7.618 | 7.674 | 7.592 | 7.631 | 84,747 | +0.03(+0.40%) |
Feb 17, 2016 | 7.459 | 7.601 | 7.450 | 7.601 | 119,525 | +0.16(+2.14%) |
Feb 16, 2016 | 7.385 | 7.468 | 7.333 | 7.441 | 122,179 | +0.17(+2.31%) |
Feb 12, 2016 | 7.140 | 7.273 | 7.273 | 7.273 | 109,709 | +0.15(+2.12%) |
Feb 11, 2016 | 7.291 | 7.301 | 7.058 | 7.122 | 254,863 | -0.28(-3.79%) |
Feb 10, 2016 | 7.385 | 7.472 | 7.344 | 7.403 | 59,449 | +0.08(+1.06%) |
Feb 09, 2016 | 7.390 | 7.415 | 7.256 | 7.325 | 187,499 | -0.05(-0.74%) |
Feb 08, 2016 | 7.422 | 7.422 | 7.273 | 7.380 | 287,939 | -0.05(-0.63%) |
Feb 05, 2016 | 7.435 | 7.563 | 7.341 | 7.427 | 84,108 | -0.02(-0.23%) |
Feb 04, 2016 | 7.303 | 7.525 | 7.273 | 7.444 | 96,240 | +0.09(+1.22%) |
Feb 03, 2016 | 7.294 | 7.427 | 7.175 | 7.354 | 145,596 | +0.09(+1.29%) |
Feb 02, 2016 | 7.196 | 7.303 | 7.162 | 7.260 | 155,238 | +0.07(+0.95%) |
Feb 01, 2016 | 7.239 | 7.303 | 7.157 | 7.192 | 147,849 | -0.05(-0.71%) |
Jan 29, 2016 | 7.175 | 7.283 | 7.090 | 7.243 | 72,309 | +0.12(+1.62%) |
Jan 28, 2016 | 7.060 | 7.132 | 7.017 | 7.128 | 83,627 | +0.10(+1.46%) |
Jan 27, 2016 | 7.026 | 7.102 | 6.940 | 7.026 | 86,722 | -0.05(-0.72%) |
Jan 26, 2016 | 7.013 | 7.128 | 6.987 | 7.077 | 145,482 | +0.11(+1.59%) |
Jan 25, 2016 | 7.102 | 7.124 | 6.932 | 6.966 | 67,632 | -0.15(-2.04%) |
Jan 22, 2016 | 6.957 | 7.141 | 6.957 | 7.111 | 136,517 | +0.23(+3.35%) |
Jan 21, 2016 | 6.910 | 7.064 | 6.829 | 6.881 | 189,498 | -0.14(-2.00%) |
Jan 20, 2016 | 7.081 | 7.094 | 6.744 | 7.021 | 350,096 | -0.21(-2.95%) |
Jan 19, 2016 | 7.550 | 7.550 | 7.055 | 7.235 | 148,503 | +0.03(+0.36%) |
Jan 15, 2016 | 7.243 | 7.209 | 7.209 | 7.209 | 110,181 | -0.22(-2.99%) |
Jan 14, 2016 | 7.320 | 7.495 | 7.235 | 7.431 | 219,845 | +0.12(+1.57%) |
Jan 13, 2016 | 7.555 | 7.635 | 7.277 | 7.316 | 174,755 | -0.18(-2.39%) |
Jan 12, 2016 | 7.597 | 7.764 | 7.344 | 7.495 | 112,434 | -0.07(-0.88%) |
Jan 11, 2016 | 7.625 | 7.684 | 7.486 | 7.562 | 187,408 | -0.03(-0.38%) |
Jan 08, 2016 | 7.579 | 7.663 | 7.528 | 7.591 | 123,216 | +0.02(+0.29%) |
Jan 07, 2016 | 7.595 | 7.659 | 7.545 | 7.569 | 171,993 | -0.12(-1.61%) |
Jan 06, 2016 | 7.663 | 7.769 | 7.633 | 7.693 | 147,654 | -0.03(-0.33%) |
Jan 05, 2016 | 7.591 | 7.769 | 7.591 | 7.718 | 169,438 | +0.17(+2.29%) |
Jan 04, 2016 | 7.600 | 7.629 | 7.435 | 7.545 | 178,519 | -0.11(-1.38%) |
Dec 31, 2015 | 7.739 | 7.650 | 7.650 | 7.650 | 101,136 | +0.09(+1.23%) |
Dec 30, 2015 | 7.633 | 7.650 | 7.524 | 7.557 | 89,023 | -0.00(-0.06%) |
Dec 29, 2015 | 7.536 | 7.811 | 7.536 | 7.562 | 205,491 | +0.04(+0.51%) |
Dec 28, 2015 | 7.600 | 7.600 | 7.477 | 7.524 | 72,460 | -0.08(-1.00%) |
Dec 24, 2015 | 7.595 | 7.600 | 7.600 | 7.600 | 12,553 | +0.00(+0.06%) |
Dec 23, 2015 | 7.604 | 7.642 | 7.534 | 7.595 | 95,122 | +0.15(+1.98%) |
Dec 22, 2015 | 7.387 | 7.481 | 7.338 | 7.448 | 83,284 | +0.05(+0.74%) |
Dec 21, 2015 | 7.465 | 7.465 | 7.262 | 7.393 | 51,056 | +0.03(+0.40%) |
Dec 18, 2015 | 7.439 | 7.439 | 7.262 | 7.363 | 69,481 | -0.07(-0.91%) |
Dec 17, 2015 | 7.376 | 7.473 | 7.317 | 7.431 | 79,748 | +0.07(+0.98%) |
Dec 16, 2015 | 6.928 | 7.359 | 6.873 | 7.359 | 164,518 | +0.44(+6.35%) |
Dec 15, 2015 | 6.882 | 6.974 | 6.797 | 6.920 | 132,072 | +0.08(+1.11%) |
Dec 14, 2015 | 7.139 | 7.139 | 6.629 | 6.844 | 260,127 | -0.33(-4.65%) |
Dec 11, 2015 | 7.731 | 7.731 | 7.123 | 7.177 | 405,005 | -0.63(-8.11%) |
Dec 10, 2015 | 7.840 | 7.857 | 7.718 | 7.811 | 134,009 | -0.04(-0.54%) |
Dec 09, 2015 | 7.861 | 7.910 | 7.849 | 7.853 | 120,016 | -0.02(-0.30%) |
Dec 08, 2015 | 7.747 | 7.881 | 7.747 | 7.877 | 288,433 | +0.05(+0.64%) |
Dec 07, 2015 | 7.797 | 7.856 | 7.760 | 7.827 | 88,205 | -0.02(-0.27%) |
Dec 04, 2015 | 7.747 | 7.860 | 7.747 | 7.848 | 78,752 | +0.10(+1.35%) |
Dec 03, 2015 | 7.856 | 7.856 | 7.714 | 7.743 | 119,028 | -0.06(-0.75%) |
Dec 02, 2015 | 7.634 | 7.802 | 7.630 | 7.802 | 132,530 | +0.22(+2.92%) |
Dec 01, 2015 | 7.609 | 7.630 | 7.530 | 7.580 | 134,915 | -0.03(-0.33%) |
Nov 30, 2015 | 7.505 | 7.605 | 7.484 | 7.605 | 120,320 | +0.15(+2.02%) |
Nov 27, 2015 | 7.471 | 7.517 | 7.455 | 7.455 | 52,524 | -0.01(-0.17%) |
Nov 25, 2015 | 7.392 | 7.467 | 7.467 | 7.467 | 57,642 | +0.05(+0.73%) |
Nov 24, 2015 | 7.421 | 7.463 | 7.379 | 7.413 | 48,587 | -0.06(-0.78%) |
Nov 23, 2015 | 7.488 | 7.511 | 7.429 | 7.471 | 56,408 | +0.01(+0.11%) |
Nov 20, 2015 | 7.488 | 7.511 | 7.421 | 7.463 | 84,634 | -0.00(-0.06%) |
Nov 19, 2015 | 7.530 | 7.530 | 7.409 | 7.467 | 54,586 | -0.06(-0.78%) |
Nov 18, 2015 | 7.555 | 7.565 | 7.484 | 7.526 | 57,293 | +0.05(+0.73%) |
Nov 17, 2015 | 7.551 | 7.634 | 7.467 | 7.471 | 67,853 | -0.08(-1.05%) |
Nov 16, 2015 | 7.434 | 7.630 | 7.434 | 7.551 | 78,968 | +0.12(+1.63%) |
Nov 13, 2015 | 7.455 | 7.521 | 7.367 | 7.429 | 146,883 | -0.04(-0.56%) |
Nov 12, 2015 | 7.605 | 7.605 | 7.455 | 7.471 | 114,960 | -0.17(-2.19%) |
Nov 11, 2015 | 7.701 | 7.701 | 7.609 | 7.639 | 102,601 | +0.01(+0.16%) |
Nov 10, 2015 | 7.651 | 7.661 | 7.563 | 7.626 | 110,817 | -0.05(-0.65%) |
Nov 09, 2015 | 7.835 | 7.835 | 7.651 | 7.676 | 217,088 | -0.12(-1.59%) |
Nov 06, 2015 | 7.784 | 7.866 | 7.767 | 7.800 | 119,985 | +0.00(+0.00%) |
Nov 05, 2015 | 7.751 | 7.858 | 7.709 | 7.800 | 129,485 | +0.02(+0.21%) |
Nov 04, 2015 | 7.775 | 7.825 | 7.676 | 7.784 | 217,796 | +0.05(+0.70%) |
Nov 03, 2015 | 7.544 | 7.784 | 7.544 | 7.730 | 170,545 | +0.19(+2.47%) |
Nov 02, 2015 | 7.390 | 7.564 | 7.341 | 7.544 | 147,788 | +0.15(+2.07%) |
Oct 30, 2015 | 7.266 | 7.390 | 7.262 | 7.390 | 83,362 | +0.17(+2.29%) |
Oct 29, 2015 | 7.221 | 7.291 | 7.169 | 7.225 | 74,978 | +0.04(+0.58%) |
Oct 28, 2015 | 7.237 | 7.283 | 7.154 | 7.183 | 103,887 | +0.00(+0.06%) |
Oct 27, 2015 | 7.229 | 7.241 | 7.167 | 7.179 | 35,853 | -0.05(-0.69%) |
Oct 26, 2015 | 7.328 | 7.328 | 7.200 | 7.229 | 53,682 | -0.11(-1.48%) |
Oct 23, 2015 | 7.312 | 7.378 | 7.158 | 7.337 | 92,395 | +0.06(+0.81%) |
Oct 22, 2015 | 7.204 | 7.312 | 7.110 | 7.279 | 89,011 | +0.09(+1.28%) |
Oct 21, 2015 | 7.076 | 7.212 | 7.047 | 7.186 | 150,542 | +0.14(+1.93%) |
Oct 20, 2015 | 6.910 | 7.076 | 6.898 | 7.050 | 124,009 | +0.15(+2.21%) |
Oct 19, 2015 | 6.811 | 6.922 | 6.811 | 6.898 | 105,510 | +0.07(+1.09%) |
Oct 16, 2015 | 6.798 | 6.893 | 6.798 | 6.823 | 80,700 | -0.01(-0.18%) |
Oct 15, 2015 | 6.836 | 6.881 | 6.794 | 6.836 | 63,566 | +0.03(+0.43%) |
Oct 14, 2015 | 6.840 | 6.877 | 6.794 | 6.807 | 60,242 | -0.05(-0.66%) |
Oct 13, 2015 | 6.860 | 6.951 | 6.782 | 6.852 | 65,991 | -0.01(-0.12%) |
Oct 12, 2015 | 6.749 | 6.898 | 6.670 | 6.860 | 80,811 | +0.12(+1.78%) |
Oct 09, 2015 | 6.711 | 6.856 | 6.645 | 6.740 | 89,463 | +0.07(+1.06%) |
Oct 08, 2015 | 6.459 | 6.724 | 6.397 | 6.670 | 178,847 | +0.18(+2.74%) |
Oct 07, 2015 | 6.525 | 6.575 | 6.356 | 6.492 | 125,331 | +0.07(+1.05%) |
Oct 06, 2015 | 6.347 | 6.600 | 6.347 | 6.424 | 213,693 | +0.02(+0.38%) |
Oct 05, 2015 | 6.297 | 6.416 | 6.195 | 6.400 | 172,592 | +0.20(+3.30%) |
Oct 02, 2015 | 5.933 | 6.203 | 5.892 | 6.195 | 253,171 | +0.25(+4.20%) |