Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.744 | 5.744 | 5.292 | 5.292 | 466,178 | -0.44(-7.73%) |
Oct 28, 2016 | 5.835 | 5.871 | 5.699 | 5.735 | 359,028 | -0.14(-2.46%) |
Oct 27, 2016 | 5.844 | 5.925 | 5.771 | 5.880 | 258,664 | +0.08(+1.40%) |
Oct 26, 2016 | 5.907 | 5.979 | 5.771 | 5.798 | 271,655 | -0.12(-1.99%) |
Oct 25, 2016 | 5.970 | 6.034 | 5.898 | 5.916 | 247,670 | -0.05(-0.91%) |
Oct 24, 2016 | 6.196 | 6.215 | 5.961 | 5.970 | 267,921 | -0.22(-3.51%) |
Oct 21, 2016 | 6.070 | 6.269 | 6.043 | 6.187 | 293,925 | +0.06(+1.03%) |
Oct 20, 2016 | 5.943 | 6.187 | 5.939 | 6.124 | 357,022 | +0.15(+2.58%) |
Oct 19, 2016 | 6.015 | 6.106 | 5.952 | 5.970 | 443,340 | +0.02(+0.30%) |
Oct 18, 2016 | 6.079 | 6.079 | 5.934 | 5.952 | 235,967 | +0.00(+0.00%) |
Oct 17, 2016 | 6.015 | 6.015 | 5.943 | 5.952 | 206,556 | -0.03(-0.45%) |
Oct 14, 2016 | 6.061 | 6.088 | 5.925 | 5.979 | 398,364 | -0.05(-0.75%) |
Oct 13, 2016 | 6.115 | 6.133 | 6.015 | 6.024 | 389,773 | -0.17(-2.77%) |
Oct 12, 2016 | 6.251 | 6.296 | 6.116 | 6.196 | 231,003 | -0.05(-0.87%) |
Oct 11, 2016 | 6.395 | 6.413 | 6.205 | 6.251 | 251,170 | -0.18(-2.81%) |
Oct 10, 2016 | 6.540 | 6.594 | 6.404 | 6.432 | 157,498 | -0.04(-0.56%) |
Oct 07, 2016 | 6.549 | 6.622 | 6.441 | 6.468 | 180,716 | -0.09(-1.38%) |
Oct 06, 2016 | 6.450 | 6.567 | 6.418 | 6.558 | 221,767 | +0.14(+2.11%) |
Oct 05, 2016 | 6.459 | 6.531 | 6.404 | 6.423 | 190,385 | +0.03(+0.42%) |
Oct 04, 2016 | 6.368 | 6.459 | 6.323 | 6.395 | 235,547 | +0.04(+0.57%) |
Oct 03, 2016 | 6.196 | 6.459 | 6.142 | 6.359 | 292,737 | -0.01(-0.14%) |
Sep 30, 2016 | 6.504 | 6.504 | 6.305 | 6.368 | 385,016 | -0.04(-0.56%) |
Sep 29, 2016 | 6.631 | 6.712 | 6.377 | 6.404 | 199,864 | -0.19(-2.88%) |
Sep 28, 2016 | 6.432 | 6.640 | 6.291 | 6.594 | 340,562 | +0.19(+2.97%) |
Sep 27, 2016 | 6.386 | 6.450 | 6.269 | 6.404 | 317,638 | -0.02(-0.28%) |
Sep 26, 2016 | 6.567 | 6.567 | 6.404 | 6.423 | 290,595 | +0.04(+0.57%) |
Sep 23, 2016 | 6.558 | 6.585 | 6.377 | 6.386 | 217,132 | -0.17(-2.62%) |
Sep 22, 2016 | 6.441 | 6.585 | 6.315 | 6.558 | 805,316 | +0.20(+3.13%) |
Sep 21, 2016 | 6.350 | 6.377 | 6.196 | 6.359 | 366,189 | +0.11(+1.74%) |
Sep 20, 2016 | 6.413 | 6.459 | 6.251 | 6.251 | 509,919 | -0.16(-2.54%) |
Sep 19, 2016 | 6.540 | 6.594 | 6.386 | 6.413 | 336,201 | -0.04(-0.56%) |
Sep 16, 2016 | 6.287 | 6.486 | 6.260 | 6.450 | 256,497 | +0.08(+1.28%) |
Sep 15, 2016 | 6.395 | 6.486 | 6.323 | 6.368 | 173,786 | -0.03(-0.42%) |
Sep 14, 2016 | 6.413 | 6.495 | 6.332 | 6.395 | 339,699 | -0.04(-0.56%) |
Sep 13, 2016 | 6.404 | 6.513 | 6.341 | 6.432 | 360,321 | -0.13(-1.93%) |
Sep 12, 2016 | 6.477 | 6.594 | 6.386 | 6.558 | 446,327 | +0.01(+0.14%) |
Sep 09, 2016 | 6.703 | 6.757 | 6.540 | 6.549 | 267,801 | -0.23(-3.34%) |
Sep 08, 2016 | 6.649 | 6.802 | 6.558 | 6.775 | 328,046 | +0.24(+3.74%) |
Sep 07, 2016 | 6.468 | 6.585 | 6.368 | 6.531 | 525,267 | +0.06(+0.98%) |
Sep 06, 2016 | 6.423 | 6.522 | 6.341 | 6.468 | 324,242 | +0.05(+0.85%) |
Sep 02, 2016 | 6.323 | 6.413 | 6.413 | 6.413 | 308,320 | +0.09(+1.43%) |
Sep 01, 2016 | 6.486 | 6.486 | 6.205 | 6.323 | 405,123 | -0.21(-3.19%) |
Aug 31, 2016 | 6.350 | 6.640 | 6.314 | 6.531 | 545,148 | +0.14(+2.12%) |
Aug 30, 2016 | 6.413 | 6.486 | 6.296 | 6.395 | 532,789 | +0.00(+0.00%) |
Aug 29, 2016 | 6.423 | 6.567 | 6.377 | 6.395 | 270,771 | -0.06(-0.98%) |
Aug 26, 2016 | 6.441 | 6.631 | 6.350 | 6.459 | 435,752 | +0.03(+0.42%) |
Aug 25, 2016 | 6.622 | 6.793 | 6.287 | 6.432 | 1,093,746 | -0.45(-6.57%) |
Aug 24, 2016 | 7.119 | 7.155 | 6.848 | 6.884 | 339,662 | -0.21(-2.93%) |
Aug 23, 2016 | 7.092 | 7.219 | 7.047 | 7.092 | 187,305 | +0.04(+0.51%) |
Aug 22, 2016 | 7.155 | 7.155 | 7.001 | 7.056 | 184,766 | -0.14(-1.89%) |
Aug 19, 2016 | 7.164 | 7.210 | 7.010 | 7.191 | 292,878 | -0.01(-0.13%) |
Aug 18, 2016 | 7.200 | 7.264 | 7.119 | 7.200 | 229,441 | +0.05(+0.76%) |
Aug 17, 2016 | 7.173 | 7.173 | 6.965 | 7.146 | 367,154 | +0.04(+0.51%) |
Aug 16, 2016 | 7.291 | 7.327 | 7.010 | 7.110 | 429,178 | -0.16(-2.24%) |
Aug 15, 2016 | 7.056 | 7.291 | 7.038 | 7.273 | 333,768 | +0.26(+3.74%) |
Aug 12, 2016 | 7.038 | 7.128 | 6.920 | 7.010 | 365,906 | -0.03(-0.39%) |
Aug 11, 2016 | 7.082 | 7.162 | 6.922 | 7.038 | 390,812 | +0.04(+0.51%) |
Aug 10, 2016 | 7.171 | 7.171 | 6.859 | 7.002 | 433,845 | -0.07(-1.01%) |
Aug 09, 2016 | 7.136 | 7.180 | 6.984 | 7.073 | 289,225 | -0.07(-1.00%) |
Aug 08, 2016 | 7.314 | 7.466 | 7.127 | 7.145 | 435,849 | -0.13(-1.84%) |
Aug 05, 2016 | 6.957 | 7.314 | 6.922 | 7.278 | 383,137 | +0.35(+5.02%) |
Aug 04, 2016 | 7.189 | 7.305 | 6.868 | 6.931 | 612,856 | -0.29(-3.96%) |
Aug 03, 2016 | 6.779 | 7.225 | 6.672 | 7.216 | 1,161,214 | +0.44(+6.45%) |
Aug 02, 2016 | 6.993 | 7.029 | 6.172 | 6.779 | 1,850,630 | +0.58(+9.35%) |
Aug 01, 2016 | 6.315 | 6.511 | 6.141 | 6.199 | 504,810 | -0.07(-1.14%) |
Jul 29, 2016 | 6.155 | 6.449 | 6.155 | 6.271 | 1,336,531 | +0.06(+1.01%) |
Jul 28, 2016 | 6.110 | 6.297 | 6.030 | 6.208 | 392,527 | +0.10(+1.61%) |
Jul 27, 2016 | 6.386 | 6.432 | 6.016 | 6.110 | 535,929 | -0.29(-4.46%) |
Jul 26, 2016 | 6.494 | 6.574 | 6.369 | 6.395 | 466,390 | -0.05(-0.83%) |
Jul 25, 2016 | 6.431 | 6.556 | 6.386 | 6.449 | 322,698 | +0.00(+0.00%) |
Jul 22, 2016 | 6.538 | 6.654 | 6.404 | 6.449 | 335,727 | -0.12(-1.90%) |
Jul 21, 2016 | 6.351 | 6.681 | 6.351 | 6.574 | 355,962 | +0.24(+3.80%) |
Jul 20, 2016 | 6.333 | 6.395 | 6.146 | 6.333 | 346,006 | +0.07(+1.14%) |
Jul 19, 2016 | 6.351 | 6.458 | 6.208 | 6.262 | 310,512 | -0.17(-2.64%) |
Jul 18, 2016 | 6.378 | 6.467 | 6.235 | 6.431 | 500,214 | -0.02(-0.28%) |
Jul 15, 2016 | 6.467 | 6.538 | 6.324 | 6.449 | 367,985 | -0.01(-0.14%) |
Jul 14, 2016 | 6.511 | 6.574 | 6.363 | 6.458 | 331,887 | +0.03(+0.42%) |
Jul 13, 2016 | 6.520 | 6.601 | 6.395 | 6.431 | 446,180 | -0.04(-0.69%) |
Jul 12, 2016 | 6.369 | 6.502 | 6.315 | 6.476 | 399,887 | +0.21(+3.27%) |
Jul 11, 2016 | 6.333 | 6.458 | 6.226 | 6.271 | 358,570 | -0.06(-0.99%) |
Jul 08, 2016 | 6.226 | 6.427 | 5.994 | 6.333 | 538,128 | +0.34(+5.65%) |
Jul 07, 2016 | 6.226 | 6.378 | 5.878 | 5.994 | 686,230 | -0.29(-4.68%) |
Jul 06, 2016 | 5.976 | 6.342 | 5.816 | 6.288 | 514,731 | +0.30(+5.07%) |
Jul 05, 2016 | 6.324 | 6.369 | 5.869 | 5.985 | 707,033 | -0.47(-7.32%) |
Jul 01, 2016 | 6.386 | 6.458 | 6.458 | 6.458 | 608,093 | +0.42(+6.94%) |
Jun 30, 2016 | 6.128 | 6.369 | 5.949 | 6.039 | 1,485,879 | -0.39(-6.10%) |
Jun 29, 2016 | 6.422 | 6.467 | 6.279 | 6.431 | 368,563 | +0.12(+1.84%) |
Jun 28, 2016 | 5.976 | 6.360 | 5.976 | 6.315 | 505,374 | +0.43(+7.27%) |
Jun 27, 2016 | 6.476 | 6.476 | 5.762 | 5.887 | 974,173 | -0.59(-9.09%) |
Jun 24, 2016 | 6.627 | 6.708 | 6.422 | 6.476 | 1,092,061 | -0.40(-5.84%) |
Jun 23, 2016 | 6.868 | 6.932 | 6.734 | 6.877 | 416,707 | +0.08(+1.18%) |
Jun 22, 2016 | 7.038 | 7.109 | 6.770 | 6.797 | 530,077 | -0.24(-3.42%) |
Jun 21, 2016 | 7.154 | 7.154 | 6.832 | 7.038 | 574,094 | +0.05(+0.77%) |
Jun 20, 2016 | 7.278 | 7.278 | 6.975 | 6.984 | 365,741 | -0.09(-1.26%) |
Jun 17, 2016 | 7.038 | 7.305 | 7.011 | 7.073 | 592,873 | +0.04(+0.63%) |
Jun 16, 2016 | 7.047 | 7.118 | 6.957 | 7.029 | 540,021 | -0.17(-2.35%) |
Jun 15, 2016 | 7.314 | 7.466 | 7.091 | 7.198 | 1,161,204 | -0.12(-1.71%) |
Jun 14, 2016 | 7.403 | 7.626 | 7.038 | 7.323 | 1,526,808 | -0.21(-2.84%) |
Jun 13, 2016 | 7.635 | 7.805 | 7.493 | 7.537 | 744,092 | -0.22(-2.87%) |
Jun 10, 2016 | 7.876 | 7.894 | 7.519 | 7.760 | 1,216,162 | -0.15(-1.92%) |
Jun 09, 2016 | 7.760 | 7.930 | 7.698 | 7.912 | 1,589,999 | +0.18(+2.31%) |
Jun 08, 2016 | 7.742 | 7.992 | 7.689 | 7.733 | 6,193,300 | -0.95(-10.99%) |
Jun 07, 2016 | 8.759 | 8.819 | 8.599 | 8.688 | 162,252 | -0.05(-0.61%) |
Jun 06, 2016 | 8.527 | 8.857 | 8.527 | 8.741 | 164,736 | +0.22(+2.62%) |
Jun 03, 2016 | 8.384 | 8.607 | 8.286 | 8.518 | 186,545 | +0.16(+1.92%) |
Jun 02, 2016 | 8.376 | 8.376 | 8.081 | 8.358 | 141,582 | -0.06(-0.74%) |
Jun 01, 2016 | 8.384 | 8.456 | 8.081 | 8.420 | 132,566 | -0.04(-0.42%) |
May 31, 2016 | 8.331 | 8.492 | 8.144 | 8.456 | 172,322 | +0.12(+1.39%) |
May 27, 2016 | 8.072 | 8.340 | 8.340 | 8.340 | 208,191 | +0.27(+3.31%) |
May 26, 2016 | 8.090 | 8.206 | 7.855 | 8.072 | 172,889 | +0.04(+0.44%) |
May 25, 2016 | 8.358 | 8.429 | 7.894 | 8.037 | 328,224 | -0.23(-2.80%) |
May 24, 2016 | 8.046 | 8.277 | 7.849 | 8.269 | 146,751 | +0.32(+4.04%) |
May 23, 2016 | 8.144 | 8.144 | 7.894 | 7.947 | 128,857 | -0.23(-2.84%) |
May 20, 2016 | 8.072 | 8.277 | 7.947 | 8.179 | 106,596 | +0.16(+2.00%) |
May 19, 2016 | 8.170 | 8.170 | 7.854 | 8.019 | 150,832 | -0.22(-2.71%) |
May 18, 2016 | 8.170 | 8.340 | 8.064 | 8.242 | 149,839 | +0.01(+0.11%) |
May 17, 2016 | 8.126 | 8.420 | 8.090 | 8.233 | 168,734 | +0.10(+1.21%) |
May 16, 2016 | 7.974 | 8.242 | 7.965 | 8.135 | 93,825 | +0.17(+2.13%) |
May 13, 2016 | 7.939 | 8.077 | 7.903 | 7.965 | 113,631 | -0.04(-0.45%) |
May 12, 2016 | 7.921 | 8.269 | 7.885 | 8.001 | 193,698 | +0.12(+1.47%) |
May 11, 2016 | 7.938 | 8.076 | 7.859 | 7.885 | 137,529 | -0.11(-1.32%) |
May 10, 2016 | 7.526 | 8.051 | 7.438 | 7.990 | 195,956 | +0.51(+6.79%) |
May 09, 2016 | 7.578 | 7.613 | 7.237 | 7.482 | 134,219 | -0.10(-1.27%) |
May 06, 2016 | 7.508 | 7.675 | 7.105 | 7.578 | 193,568 | +0.03(+0.35%) |
May 05, 2016 | 7.806 | 7.876 | 7.517 | 7.552 | 235,542 | -0.37(-4.65%) |
May 04, 2016 | 7.824 | 8.130 | 7.727 | 7.920 | 207,079 | +0.09(+1.12%) |
May 03, 2016 | 7.964 | 8.012 | 7.666 | 7.832 | 183,035 | -0.24(-2.93%) |
May 02, 2016 | 8.148 | 8.192 | 7.929 | 8.069 | 182,346 | -0.12(-1.50%) |
Apr 29, 2016 | 8.192 | 8.393 | 8.034 | 8.192 | 157,534 | -0.03(-0.32%) |
Apr 28, 2016 | 8.130 | 8.358 | 8.086 | 8.218 | 259,335 | +0.05(+0.64%) |
Apr 27, 2016 | 8.376 | 8.463 | 8.051 | 8.165 | 301,916 | -0.19(-2.31%) |
Apr 26, 2016 | 8.262 | 8.419 | 8.209 | 8.358 | 167,378 | +0.10(+1.17%) |
Apr 25, 2016 | 8.472 | 8.472 | 8.205 | 8.262 | 92,389 | -0.23(-2.68%) |
Apr 22, 2016 | 8.218 | 8.516 | 8.183 | 8.490 | 231,518 | +0.17(+2.00%) |
Apr 21, 2016 | 8.665 | 8.717 | 8.306 | 8.323 | 177,446 | -0.35(-4.04%) |
Apr 20, 2016 | 8.402 | 8.726 | 8.332 | 8.674 | 160,589 | +0.25(+2.91%) |
Apr 19, 2016 | 8.472 | 8.568 | 8.323 | 8.428 | 185,142 | +0.00(+0.00%) |
Apr 18, 2016 | 8.148 | 8.542 | 8.060 | 8.428 | 292,279 | +0.18(+2.23%) |
Apr 15, 2016 | 7.999 | 8.349 | 7.885 | 8.244 | 293,309 | +0.18(+2.17%) |
Apr 14, 2016 | 7.885 | 8.174 | 7.797 | 8.069 | 213,241 | +0.20(+2.56%) |
Apr 13, 2016 | 7.762 | 7.885 | 7.719 | 7.867 | 158,137 | +0.12(+1.58%) |
Apr 12, 2016 | 7.482 | 7.797 | 7.473 | 7.745 | 143,606 | +0.27(+3.63%) |
Apr 11, 2016 | 7.298 | 7.552 | 7.289 | 7.473 | 155,554 | +0.21(+2.89%) |
Apr 08, 2016 | 6.895 | 7.307 | 6.895 | 7.263 | 162,469 | +0.45(+6.56%) |
Apr 07, 2016 | 6.904 | 6.974 | 6.729 | 6.816 | 210,723 | -0.17(-2.38%) |
Apr 06, 2016 | 7.132 | 7.132 | 6.913 | 6.983 | 123,317 | -0.11(-1.48%) |
Apr 05, 2016 | 6.877 | 7.105 | 6.834 | 7.088 | 161,007 | +0.19(+2.80%) |
Apr 04, 2016 | 7.096 | 7.193 | 6.877 | 6.895 | 144,078 | -0.20(-2.84%) |
Apr 01, 2016 | 7.316 | 7.324 | 7.009 | 7.096 | 221,600 | -0.31(-4.14%) |
Mar 31, 2016 | 7.307 | 7.561 | 7.307 | 7.403 | 189,304 | +0.11(+1.44%) |
Mar 30, 2016 | 7.202 | 7.368 | 7.105 | 7.298 | 137,898 | +0.18(+2.46%) |
Mar 29, 2016 | 7.070 | 7.158 | 6.764 | 7.123 | 257,744 | +0.01(+0.12%) |
Mar 28, 2016 | 7.026 | 7.123 | 6.930 | 7.114 | 197,798 | +0.09(+1.25%) |
Mar 24, 2016 | 6.886 | 7.026 | 7.026 | 7.026 | 336,487 | +0.05(+0.75%) |
Mar 23, 2016 | 7.237 | 7.298 | 6.851 | 6.974 | 268,929 | -0.32(-4.44%) |
Mar 22, 2016 | 7.412 | 7.517 | 7.219 | 7.298 | 181,837 | -0.18(-2.34%) |
Mar 21, 2016 | 7.675 | 7.675 | 7.403 | 7.473 | 184,841 | -0.25(-3.18%) |
Mar 18, 2016 | 7.964 | 8.253 | 7.505 | 7.719 | 425,556 | -0.16(-2.00%) |
Mar 17, 2016 | 7.552 | 7.951 | 7.535 | 7.876 | 172,645 | +0.35(+4.66%) |
Mar 16, 2016 | 7.368 | 7.754 | 7.359 | 7.526 | 297,606 | +0.15(+2.02%) |
Mar 15, 2016 | 7.429 | 7.508 | 7.245 | 7.377 | 156,355 | -0.05(-0.71%) |
Mar 14, 2016 | 7.491 | 7.578 | 7.288 | 7.429 | 146,868 | -0.11(-1.40%) |
Mar 11, 2016 | 7.500 | 7.701 | 7.429 | 7.535 | 138,763 | +0.11(+1.42%) |
Mar 10, 2016 | 7.491 | 7.640 | 7.237 | 7.429 | 165,319 | -0.04(-0.59%) |
Mar 09, 2016 | 7.280 | 7.596 | 7.210 | 7.473 | 253,509 | +0.25(+3.39%) |
Mar 08, 2016 | 7.762 | 7.762 | 7.193 | 7.228 | 320,999 | -0.60(-7.72%) |
Mar 07, 2016 | 7.745 | 8.069 | 7.719 | 7.832 | 204,520 | +0.07(+0.90%) |
Mar 04, 2016 | 7.692 | 7.973 | 7.613 | 7.762 | 202,218 | +0.17(+2.19%) |
Mar 03, 2016 | 7.254 | 7.710 | 7.254 | 7.596 | 352,219 | +0.40(+5.60%) |
Mar 02, 2016 | 7.184 | 7.394 | 7.175 | 7.193 | 657,388 | +0.03(+0.37%) |
Mar 01, 2016 | 7.088 | 7.377 | 7.026 | 7.167 | 240,220 | +0.12(+1.74%) |
Feb 29, 2016 | 6.921 | 7.272 | 6.921 | 7.044 | 238,028 | +0.07(+1.01%) |
Feb 26, 2016 | 6.930 | 7.202 | 6.834 | 6.974 | 316,748 | +0.12(+1.79%) |
Feb 25, 2016 | 6.904 | 6.983 | 6.597 | 6.851 | 197,712 | -0.06(-0.89%) |
Feb 24, 2016 | 6.825 | 6.974 | 6.623 | 6.913 | 164,200 | -0.02(-0.25%) |
Feb 23, 2016 | 7.184 | 7.219 | 6.799 | 6.930 | 254,242 | -0.28(-3.89%) |
Feb 22, 2016 | 7.307 | 7.535 | 7.158 | 7.210 | 242,247 | -0.04(-0.60%) |
Feb 19, 2016 | 7.140 | 7.333 | 6.983 | 7.254 | 214,266 | +0.12(+1.72%) |
Feb 18, 2016 | 7.210 | 7.324 | 6.956 | 7.132 | 218,052 | +0.02(+0.25%) |
Feb 17, 2016 | 6.877 | 7.359 | 6.877 | 7.114 | 320,353 | +0.25(+3.70%) |
Feb 16, 2016 | 6.693 | 6.965 | 6.553 | 6.860 | 167,160 | +0.30(+4.54%) |
Feb 12, 2016 | 6.834 | 6.562 | 6.562 | 6.562 | 408,395 | -0.17(-2.47%) |
Feb 11, 2016 | 6.273 | 6.772 | 6.229 | 6.729 | 413,606 | +0.28(+4.35%) |
Feb 10, 2016 | 6.397 | 6.681 | 6.323 | 6.448 | 365,443 | -0.02(-0.27%) |
Feb 09, 2016 | 6.663 | 6.706 | 6.155 | 6.465 | 567,951 | -0.26(-3.84%) |
Feb 08, 2016 | 7.034 | 7.077 | 6.681 | 6.724 | 532,614 | -0.43(-6.02%) |
Feb 05, 2016 | 7.128 | 7.481 | 7.102 | 7.154 | 388,972 | -0.22(-3.03%) |
Feb 04, 2016 | 7.498 | 7.610 | 7.102 | 7.378 | 518,029 | -0.15(-2.06%) |
Feb 03, 2016 | 7.834 | 7.869 | 6.706 | 7.533 | 2,104,990 | -0.86(-10.26%) |
Feb 02, 2016 | 8.273 | 8.445 | 8.067 | 8.394 | 324,799 | -0.12(-1.42%) |
Feb 01, 2016 | 8.678 | 8.773 | 8.489 | 8.514 | 311,046 | -0.22(-2.56%) |
Jan 29, 2016 | 8.721 | 8.919 | 8.523 | 8.738 | 432,521 | +0.06(+0.69%) |
Jan 28, 2016 | 8.497 | 8.873 | 8.489 | 8.678 | 226,928 | +0.29(+3.49%) |
Jan 27, 2016 | 8.351 | 8.549 | 8.187 | 8.385 | 346,269 | +0.01(+0.10%) |
Jan 26, 2016 | 8.187 | 8.517 | 8.092 | 8.377 | 182,544 | +0.26(+3.18%) |
Jan 25, 2016 | 8.179 | 8.695 | 8.058 | 8.118 | 226,378 | -0.22(-2.68%) |
Jan 22, 2016 | 8.394 | 8.566 | 8.136 | 8.342 | 323,826 | +0.09(+1.15%) |
Jan 21, 2016 | 8.101 | 8.429 | 7.912 | 8.247 | 298,549 | +0.21(+2.57%) |
Jan 20, 2016 | 7.757 | 8.222 | 7.193 | 8.041 | 402,015 | +0.09(+1.19%) |
Jan 19, 2016 | 7.929 | 8.136 | 7.688 | 7.946 | 258,080 | +0.03(+0.33%) |
Jan 15, 2016 | 8.127 | 7.920 | 7.920 | 7.920 | 381,459 | -0.47(-5.64%) |
Jan 14, 2016 | 7.963 | 8.437 | 7.740 | 8.394 | 357,541 | +0.42(+5.29%) |
Jan 13, 2016 | 9.005 | 9.065 | 7.851 | 7.972 | 393,531 | -1.03(-11.47%) |
Jan 12, 2016 | 9.444 | 9.461 | 8.282 | 9.005 | 612,386 | -0.27(-2.88%) |
Jan 11, 2016 | 9.332 | 9.444 | 9.048 | 9.272 | 342,341 | -0.05(-0.55%) |
Jan 08, 2016 | 9.952 | 10.21 | 9.315 | 9.324 | 356,416 | -0.62(-6.23%) |
Jan 07, 2016 | 10.25 | 10.37 | 9.832 | 9.943 | 210,400 | -0.54(-5.17%) |
Jan 06, 2016 | 10.25 | 10.75 | 10.25 | 10.49 | 165,240 | -0.02(-0.16%) |
Jan 05, 2016 | 10.64 | 10.72 | 10.15 | 10.50 | 157,011 | -0.11(-1.06%) |
Jan 04, 2016 | 10.91 | 10.92 | 10.36 | 10.62 | 257,065 | -0.34(-3.07%) |
Dec 31, 2015 | 10.80 | 10.95 | 10.95 | 10.95 | 151,933 | +0.11(+1.03%) |
Dec 30, 2015 | 10.65 | 10.91 | 10.65 | 10.84 | 115,846 | +0.15(+1.37%) |
Dec 29, 2015 | 10.44 | 10.71 | 10.44 | 10.69 | 94,565 | +0.28(+2.73%) |
Dec 28, 2015 | 10.74 | 10.75 | 10.37 | 10.41 | 111,397 | -0.34(-3.20%) |
Dec 24, 2015 | 10.71 | 10.75 | 10.75 | 10.75 | 57,149 | +0.03(+0.32%) |
Dec 23, 2015 | 10.40 | 10.74 | 10.40 | 10.72 | 140,271 | +0.34(+3.32%) |
Dec 22, 2015 | 9.926 | 10.39 | 9.900 | 10.37 | 211,005 | +0.49(+4.97%) |
Dec 21, 2015 | 9.935 | 9.995 | 9.737 | 9.883 | 167,125 | +0.00(+0.00%) |
Dec 18, 2015 | 9.857 | 10.13 | 9.788 | 9.883 | 351,533 | -0.03(-0.26%) |
Dec 17, 2015 | 10.24 | 10.24 | 9.840 | 9.909 | 290,381 | -0.26(-2.54%) |
Dec 16, 2015 | 9.918 | 10.19 | 9.702 | 10.17 | 251,722 | +0.23(+2.34%) |
Dec 15, 2015 | 10.05 | 10.18 | 9.875 | 9.935 | 236,718 | +0.10(+1.05%) |
Dec 14, 2015 | 9.883 | 10.03 | 9.582 | 9.832 | 350,804 | -0.11(-1.13%) |
Dec 11, 2015 | 10.41 | 10.43 | 9.866 | 9.943 | 595,327 | -0.60(-5.71%) |
Dec 10, 2015 | 10.51 | 10.67 | 10.42 | 10.55 | 132,868 | +0.06(+0.58%) |
Dec 09, 2015 | 10.32 | 10.65 | 10.32 | 10.49 | 195,138 | +0.10(+0.99%) |
Dec 08, 2015 | 10.40 | 10.59 | 10.25 | 10.38 | 219,429 | -0.05(-0.50%) |
Dec 07, 2015 | 10.65 | 10.82 | 10.35 | 10.43 | 333,790 | -0.22(-2.02%) |
Dec 04, 2015 | 10.69 | 10.74 | 10.47 | 10.65 | 274,469 | -0.06(-0.56%) |
Dec 03, 2015 | 10.73 | 10.96 | 10.56 | 10.71 | 240,625 | -0.02(-0.16%) |
Dec 02, 2015 | 10.70 | 10.98 | 10.66 | 10.73 | 266,286 | -0.04(-0.40%) |
Dec 01, 2015 | 10.82 | 10.86 | 10.59 | 10.77 | 303,280 | -0.01(-0.08%) |
Nov 30, 2015 | 10.65 | 10.92 | 10.64 | 10.78 | 274,978 | +0.11(+1.05%) |
Nov 27, 2015 | 10.78 | 10.86 | 10.61 | 10.67 | 58,083 | -0.14(-1.28%) |
Nov 25, 2015 | 10.68 | 10.80 | 10.80 | 10.80 | 266,347 | +0.07(+0.64%) |
Nov 24, 2015 | 10.76 | 10.99 | 10.74 | 10.74 | 347,665 | -0.02(-0.16%) |
Nov 23, 2015 | 10.76 | 10.86 | 10.52 | 10.75 | 247,936 | -0.03(-0.24%) |
Nov 20, 2015 | 10.77 | 10.99 | 10.76 | 10.78 | 305,568 | +0.01(+0.08%) |
Nov 19, 2015 | 10.81 | 10.88 | 10.37 | 10.77 | 438,179 | -0.05(-0.48%) |
Nov 18, 2015 | 10.85 | 10.95 | 10.54 | 10.82 | 554,745 | +0.02(+0.16%) |
Nov 17, 2015 | 11.10 | 11.23 | 10.80 | 10.80 | 474,589 | -0.29(-2.64%) |
Nov 16, 2015 | 11.03 | 11.20 | 11.01 | 11.10 | 369,723 | +0.06(+0.55%) |
Nov 13, 2015 | 10.79 | 11.17 | 10.72 | 11.04 | 380,188 | +0.17(+1.58%) |
Nov 12, 2015 | 10.91 | 11.01 | 10.70 | 10.86 | 423,416 | -0.11(-1.02%) |
Nov 11, 2015 | 11.07 | 11.23 | 10.96 | 10.98 | 321,312 | -0.19(-1.70%) |
Nov 10, 2015 | 11.03 | 11.30 | 10.98 | 11.17 | 522,961 | +0.08(+0.70%) |
Nov 09, 2015 | 11.13 | 11.23 | 10.68 | 11.09 | 619,766 | -0.09(-0.85%) |
Nov 06, 2015 | 11.25 | 11.27 | 11.09 | 11.18 | 608,744 | -0.07(-0.61%) |
Nov 05, 2015 | 11.36 | 11.36 | 11.07 | 11.25 | 618,962 | +0.09(+0.77%) |
Nov 04, 2015 | 10.93 | 11.21 | 10.81 | 11.17 | 1,039,497 | +0.30(+2.77%) |
Nov 03, 2015 | 11.02 | 11.25 | 10.80 | 10.86 | 3,691,518 | -1.56(-12.58%) |