Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.459 | 8.581 | 8.398 | 8.520 | 598,096 | +0.06(+0.72%) |
Oct 28, 2016 | 8.398 | 8.626 | 8.277 | 8.459 | 374,375 | +0.06(+0.72%) |
Oct 27, 2016 | 8.703 | 8.703 | 8.368 | 8.398 | 269,549 | -0.27(-3.16%) |
Oct 26, 2016 | 8.733 | 8.916 | 8.581 | 8.672 | 291,698 | -0.12(-1.38%) |
Oct 25, 2016 | 9.037 | 9.098 | 8.763 | 8.794 | 425,536 | -0.24(-2.69%) |
Oct 24, 2016 | 8.916 | 9.068 | 8.794 | 9.037 | 342,836 | +0.27(+3.12%) |
Oct 21, 2016 | 8.642 | 8.885 | 8.611 | 8.763 | 264,979 | -0.03(-0.35%) |
Oct 20, 2016 | 8.703 | 8.824 | 8.611 | 8.794 | 259,690 | +0.06(+0.70%) |
Oct 19, 2016 | 8.703 | 8.976 | 8.672 | 8.733 | 476,168 | +0.06(+0.70%) |
Oct 18, 2016 | 8.733 | 8.855 | 8.550 | 8.672 | 1,101,357 | +0.09(+1.06%) |
Oct 17, 2016 | 8.368 | 8.642 | 8.368 | 8.581 | 320,802 | +0.18(+2.17%) |
Oct 14, 2016 | 8.855 | 8.937 | 8.368 | 8.398 | 574,940 | -0.33(-3.83%) |
Oct 13, 2016 | 8.733 | 8.916 | 8.611 | 8.733 | 434,496 | -0.12(-1.37%) |
Oct 12, 2016 | 8.824 | 8.976 | 8.733 | 8.855 | 355,296 | -0.03(-0.34%) |
Oct 11, 2016 | 9.037 | 9.159 | 8.824 | 8.885 | 1,392,921 | -0.18(-2.01%) |
Oct 10, 2016 | 9.037 | 9.159 | 8.873 | 9.068 | 184,529 | +0.17(+1.92%) |
Oct 07, 2016 | 9.275 | 9.409 | 8.885 | 8.897 | 445,374 | -0.31(-3.37%) |
Oct 06, 2016 | 9.208 | 9.226 | 9.037 | 9.208 | 218,840 | +0.01(+0.07%) |
Oct 05, 2016 | 8.976 | 9.244 | 8.976 | 9.202 | 313,685 | +0.24(+2.72%) |
Oct 04, 2016 | 9.080 | 9.217 | 8.873 | 8.958 | 410,014 | -0.09(-1.01%) |
Oct 03, 2016 | 9.074 | 9.141 | 8.952 | 9.049 | 390,074 | -0.07(-0.73%) |
Sep 30, 2016 | 8.970 | 9.189 | 8.843 | 9.116 | 473,795 | +0.23(+2.53%) |
Sep 29, 2016 | 8.940 | 9.080 | 8.852 | 8.891 | 396,997 | -0.04(-0.41%) |
Sep 28, 2016 | 8.709 | 8.934 | 8.666 | 8.928 | 401,282 | +0.28(+3.24%) |
Sep 27, 2016 | 8.471 | 8.654 | 8.404 | 8.648 | 437,114 | +0.09(+1.00%) |
Sep 26, 2016 | 8.599 | 8.678 | 8.483 | 8.563 | 419,090 | -0.15(-1.75%) |
Sep 23, 2016 | 8.800 | 8.903 | 8.654 | 8.715 | 526,874 | -0.14(-1.58%) |
Sep 22, 2016 | 8.599 | 8.885 | 8.569 | 8.855 | 818,023 | +0.41(+4.90%) |
Sep 21, 2016 | 8.331 | 8.608 | 8.167 | 8.441 | 736,369 | +0.24(+2.89%) |
Sep 20, 2016 | 8.672 | 8.672 | 8.204 | 8.204 | 1,089,671 | -0.41(-4.80%) |
Sep 19, 2016 | 8.703 | 8.909 | 8.550 | 8.617 | 400,969 | +0.04(+0.50%) |
Sep 16, 2016 | 8.611 | 8.715 | 8.496 | 8.575 | 787,616 | -0.11(-1.26%) |
Sep 15, 2016 | 8.623 | 8.800 | 8.520 | 8.684 | 949,401 | +0.07(+0.85%) |
Sep 14, 2016 | 8.678 | 8.733 | 8.435 | 8.611 | 574,147 | -0.07(-0.84%) |
Sep 13, 2016 | 8.763 | 8.976 | 8.569 | 8.684 | 1,050,223 | -0.26(-2.93%) |
Sep 12, 2016 | 8.824 | 8.958 | 8.776 | 8.946 | 625,429 | +0.01(+0.07%) |
Sep 09, 2016 | 9.396 | 9.409 | 8.830 | 8.940 | 658,697 | -0.60(-6.31%) |
Sep 08, 2016 | 9.421 | 9.603 | 9.384 | 9.542 | 481,663 | -0.08(-0.82%) |
Sep 07, 2016 | 9.542 | 9.719 | 9.469 | 9.621 | 642,596 | +0.04(+0.38%) |
Sep 06, 2016 | 9.856 | 9.856 | 9.504 | 9.585 | 667,146 | -0.26(-2.63%) |
Sep 02, 2016 | 9.802 | 9.844 | 9.844 | 9.844 | 575,043 | +0.15(+1.55%) |
Sep 01, 2016 | 9.711 | 9.772 | 9.338 | 9.693 | 544,374 | -0.01(-0.12%) |
Aug 31, 2016 | 9.597 | 9.729 | 9.432 | 9.705 | 588,586 | +0.04(+0.37%) |
Aug 30, 2016 | 9.609 | 9.735 | 9.579 | 9.669 | 375,544 | +0.05(+0.50%) |
Aug 29, 2016 | 9.495 | 9.690 | 9.477 | 9.621 | 512,002 | +0.11(+1.14%) |
Aug 26, 2016 | 9.555 | 9.669 | 9.465 | 9.513 | 590,177 | -0.02(-0.19%) |
Aug 25, 2016 | 9.441 | 9.579 | 9.423 | 9.531 | 327,658 | +0.04(+0.44%) |
Aug 24, 2016 | 9.627 | 9.735 | 9.423 | 9.489 | 628,766 | -0.17(-1.81%) |
Aug 23, 2016 | 9.302 | 9.723 | 9.302 | 9.663 | 708,107 | +0.46(+5.04%) |
Aug 22, 2016 | 9.074 | 9.248 | 9.031 | 9.200 | 573,480 | +0.05(+0.59%) |
Aug 19, 2016 | 9.236 | 9.284 | 9.086 | 9.146 | 416,407 | -0.15(-1.62%) |
Aug 18, 2016 | 9.248 | 9.320 | 9.116 | 9.296 | 1,039,558 | +0.05(+0.52%) |
Aug 17, 2016 | 9.302 | 9.302 | 9.116 | 9.248 | 636,379 | -0.07(-0.77%) |
Aug 16, 2016 | 9.290 | 9.392 | 9.188 | 9.320 | 591,247 | -0.01(-0.13%) |
Aug 15, 2016 | 8.887 | 9.417 | 8.887 | 9.332 | 996,383 | +0.48(+5.44%) |
Aug 12, 2016 | 8.863 | 9.001 | 8.725 | 8.851 | 1,176,832 | -0.09(-1.01%) |
Aug 11, 2016 | 8.845 | 9.086 | 8.755 | 8.941 | 934,205 | +0.16(+1.85%) |
Aug 10, 2016 | 9.025 | 9.056 | 8.700 | 8.779 | 1,145,452 | -0.21(-2.34%) |
Aug 09, 2016 | 8.935 | 9.068 | 8.884 | 8.989 | 765,064 | +0.02(+0.27%) |
Aug 08, 2016 | 8.851 | 9.110 | 8.851 | 8.965 | 861,953 | +0.08(+0.95%) |
Aug 05, 2016 | 8.291 | 9.019 | 8.291 | 8.881 | 1,336,340 | +0.64(+7.74%) |
Aug 04, 2016 | 7.473 | 8.866 | 7.052 | 8.243 | 2,556,972 | -0.22(-2.56%) |
Aug 03, 2016 | 8.448 | 8.550 | 8.285 | 8.460 | 1,365,808 | +0.04(+0.50%) |
Aug 02, 2016 | 8.749 | 8.827 | 8.418 | 8.418 | 943,246 | -0.32(-3.72%) |
Aug 01, 2016 | 8.851 | 8.935 | 8.598 | 8.743 | 798,417 | -0.12(-1.36%) |
Jul 29, 2016 | 8.779 | 8.923 | 8.593 | 8.863 | 852,840 | +0.07(+0.82%) |
Jul 28, 2016 | 8.917 | 8.917 | 8.700 | 8.791 | 967,684 | -0.19(-2.14%) |
Jul 27, 2016 | 9.080 | 9.200 | 8.923 | 8.983 | 526,282 | -0.08(-0.93%) |
Jul 26, 2016 | 8.905 | 9.218 | 8.881 | 9.068 | 1,334,026 | +0.18(+2.03%) |
Jul 25, 2016 | 8.821 | 8.917 | 8.743 | 8.887 | 1,749,025 | +0.02(+0.20%) |
Jul 22, 2016 | 9.049 | 9.049 | 8.640 | 8.869 | 879,786 | -0.22(-2.45%) |
Jul 21, 2016 | 8.941 | 9.254 | 8.941 | 9.092 | 1,625,678 | +0.12(+1.34%) |
Jul 20, 2016 | 8.827 | 9.068 | 8.713 | 8.971 | 492,670 | +0.14(+1.64%) |
Jul 19, 2016 | 8.839 | 8.887 | 8.719 | 8.827 | 494,078 | -0.08(-0.95%) |
Jul 18, 2016 | 8.923 | 8.941 | 8.767 | 8.911 | 621,372 | -0.04(-0.47%) |
Jul 15, 2016 | 8.851 | 8.953 | 8.640 | 8.953 | 1,084,559 | +0.20(+2.34%) |
Jul 14, 2016 | 8.725 | 8.893 | 8.616 | 8.749 | 692,714 | +0.14(+1.68%) |
Jul 13, 2016 | 8.634 | 8.658 | 8.303 | 8.604 | 1,574,915 | +0.03(+0.35%) |
Jul 12, 2016 | 8.291 | 8.743 | 8.285 | 8.574 | 1,080,713 | +0.45(+5.56%) |
Jul 11, 2016 | 7.888 | 8.225 | 7.888 | 8.123 | 730,301 | +0.27(+3.45%) |
Jul 08, 2016 | 7.605 | 7.894 | 7.437 | 7.852 | 697,286 | +0.42(+5.58%) |
Jul 07, 2016 | 7.401 | 7.648 | 7.329 | 7.437 | 775,741 | +0.08(+1.06%) |
Jul 06, 2016 | 7.184 | 7.527 | 7.010 | 7.359 | 1,303,444 | +0.10(+1.33%) |
Jul 05, 2016 | 7.660 | 7.756 | 7.070 | 7.262 | 1,045,810 | -0.51(-6.58%) |
Jul 01, 2016 | 7.648 | 7.774 | 7.774 | 7.774 | 884,170 | +0.13(+1.65%) |
Jun 30, 2016 | 7.455 | 7.660 | 7.302 | 7.648 | 1,038,102 | +0.23(+3.08%) |
Jun 29, 2016 | 7.485 | 7.636 | 7.323 | 7.419 | 1,024,435 | +0.07(+0.90%) |
Jun 28, 2016 | 7.762 | 7.828 | 7.142 | 7.353 | 2,330,476 | -0.25(-3.25%) |
Jun 27, 2016 | 7.870 | 7.870 | 7.437 | 7.599 | 1,017,098 | -0.47(-5.82%) |
Jun 24, 2016 | 8.309 | 8.327 | 7.774 | 8.069 | 1,788,610 | -0.60(-6.94%) |
Jun 23, 2016 | 8.544 | 8.839 | 8.532 | 8.670 | 1,099,868 | +0.36(+4.27%) |
Jun 22, 2016 | 8.388 | 8.556 | 8.267 | 8.315 | 540,532 | +0.01(+0.07%) |
Jun 21, 2016 | 8.454 | 8.454 | 8.207 | 8.309 | 631,192 | -0.11(-1.36%) |
Jun 20, 2016 | 8.400 | 8.568 | 8.321 | 8.424 | 683,776 | +0.21(+2.56%) |
Jun 17, 2016 | 8.039 | 8.526 | 7.972 | 8.213 | 978,602 | +0.22(+2.79%) |
Jun 16, 2016 | 7.972 | 8.087 | 7.684 | 7.990 | 698,004 | +0.00(+0.00%) |
Jun 15, 2016 | 8.111 | 8.333 | 7.972 | 7.990 | 794,521 | -0.04(-0.52%) |
Jun 14, 2016 | 8.111 | 8.285 | 7.888 | 8.033 | 1,005,185 | -0.14(-1.69%) |
Jun 13, 2016 | 8.189 | 8.412 | 8.009 | 8.171 | 1,795,879 | -0.08(-1.02%) |
Jun 10, 2016 | 8.484 | 8.526 | 8.201 | 8.255 | 1,062,028 | -0.36(-4.19%) |
Jun 09, 2016 | 8.827 | 8.923 | 8.430 | 8.616 | 854,042 | -0.34(-3.83%) |
Jun 08, 2016 | 8.899 | 9.146 | 8.779 | 8.959 | 1,160,461 | +0.19(+2.20%) |
Jun 07, 2016 | 8.779 | 8.917 | 8.664 | 8.767 | 865,321 | -0.02(-0.27%) |
Jun 06, 2016 | 8.574 | 8.953 | 8.490 | 8.791 | 1,205,267 | +0.31(+3.62%) |
Jun 03, 2016 | 8.713 | 8.713 | 8.268 | 8.484 | 1,302,193 | -0.26(-3.03%) |
Jun 02, 2016 | 8.213 | 8.761 | 8.177 | 8.749 | 2,196,792 | +0.49(+5.98%) |
Jun 01, 2016 | 8.087 | 8.273 | 7.684 | 8.255 | 1,225,953 | +0.14(+1.78%) |
May 31, 2016 | 8.295 | 8.372 | 8.051 | 8.111 | 1,522,653 | -0.11(-1.37%) |
May 27, 2016 | 8.182 | 8.224 | 8.224 | 8.224 | 810,084 | +0.05(+0.65%) |
May 26, 2016 | 8.319 | 8.408 | 8.129 | 8.170 | 1,144,504 | -0.14(-1.64%) |
May 25, 2016 | 8.348 | 8.431 | 8.230 | 8.307 | 1,126,313 | +0.04(+0.50%) |
May 24, 2016 | 8.325 | 8.437 | 8.099 | 8.265 | 1,068,858 | +0.00(+0.00%) |
May 23, 2016 | 8.040 | 8.455 | 8.040 | 8.265 | 1,680,323 | +0.18(+2.28%) |
May 20, 2016 | 8.212 | 8.319 | 8.016 | 8.081 | 1,240,609 | -0.05(-0.66%) |
May 19, 2016 | 8.188 | 8.360 | 8.010 | 8.135 | 883,463 | -0.14(-1.72%) |
May 18, 2016 | 8.247 | 8.467 | 8.159 | 8.277 | 1,210,705 | -0.07(-0.85%) |
May 17, 2016 | 8.722 | 8.823 | 8.286 | 8.348 | 2,166,237 | -0.17(-1.95%) |
May 16, 2016 | 8.627 | 8.776 | 8.396 | 8.515 | 3,428,476 | -0.04(-0.49%) |
May 13, 2016 | 8.966 | 9.168 | 8.476 | 8.556 | 2,053,071 | -0.44(-4.88%) |
May 12, 2016 | 9.221 | 9.304 | 8.877 | 8.996 | 926,780 | -0.18(-2.01%) |
May 11, 2016 | 9.530 | 9.619 | 9.156 | 9.180 | 1,251,490 | -0.35(-3.68%) |
May 10, 2016 | 9.156 | 9.548 | 9.108 | 9.530 | 774,373 | +0.42(+4.56%) |
May 09, 2016 | 9.417 | 9.417 | 8.936 | 9.114 | 1,511,409 | -0.39(-4.06%) |
May 06, 2016 | 9.251 | 9.512 | 9.203 | 9.500 | 1,284,050 | +0.20(+2.17%) |
May 05, 2016 | 9.251 | 9.530 | 9.203 | 9.298 | 764,172 | +0.11(+1.16%) |
May 04, 2016 | 9.358 | 9.530 | 8.901 | 9.191 | 1,451,113 | -0.39(-4.03%) |
May 03, 2016 | 9.370 | 9.690 | 9.269 | 9.577 | 1,603,823 | +0.09(+1.00%) |
May 02, 2016 | 9.370 | 9.494 | 8.794 | 9.482 | 1,631,068 | +0.20(+2.11%) |
Apr 29, 2016 | 9.381 | 9.741 | 8.918 | 9.286 | 2,250,078 | -0.09(-1.01%) |
Apr 28, 2016 | 8.847 | 9.637 | 8.610 | 9.381 | 3,721,774 | +1.24(+15.24%) |
Apr 27, 2016 | 8.063 | 8.218 | 7.974 | 8.141 | 817,949 | +0.16(+2.01%) |
Apr 26, 2016 | 7.725 | 8.025 | 7.565 | 7.980 | 962,324 | +0.31(+4.11%) |
Apr 25, 2016 | 8.194 | 8.218 | 7.581 | 7.666 | 1,337,066 | -0.68(-8.18%) |
Apr 22, 2016 | 8.016 | 8.396 | 8.016 | 8.348 | 840,629 | +0.31(+3.84%) |
Apr 21, 2016 | 8.081 | 8.253 | 7.980 | 8.040 | 716,073 | -0.07(-0.88%) |
Apr 20, 2016 | 8.075 | 8.167 | 7.956 | 8.111 | 781,143 | +0.07(+0.81%) |
Apr 19, 2016 | 8.141 | 8.218 | 7.939 | 8.046 | 600,277 | +0.02(+0.22%) |
Apr 18, 2016 | 7.832 | 8.057 | 7.796 | 8.028 | 831,857 | +0.07(+0.82%) |
Apr 15, 2016 | 7.749 | 8.063 | 7.731 | 7.962 | 942,574 | +0.14(+1.75%) |
Apr 14, 2016 | 7.903 | 7.945 | 7.689 | 7.826 | 776,454 | -0.08(-0.98%) |
Apr 13, 2016 | 7.505 | 8.022 | 7.435 | 7.903 | 1,084,955 | +0.49(+6.65%) |
Apr 12, 2016 | 7.240 | 7.464 | 7.119 | 7.410 | 913,739 | +0.23(+3.23%) |
Apr 11, 2016 | 7.327 | 7.535 | 7.048 | 7.179 | 1,052,615 | -0.08(-1.06%) |
Apr 08, 2016 | 6.781 | 7.404 | 6.781 | 7.256 | 1,206,924 | +0.61(+9.11%) |
Apr 07, 2016 | 6.721 | 6.810 | 6.585 | 6.650 | 1,305,237 | -0.15(-2.18%) |
Apr 06, 2016 | 6.900 | 6.905 | 6.680 | 6.799 | 639,412 | -0.07(-0.95%) |
Apr 05, 2016 | 6.733 | 6.965 | 6.620 | 6.864 | 703,247 | +0.00(+0.00%) |
Apr 04, 2016 | 7.149 | 7.179 | 6.816 | 6.864 | 1,028,160 | -0.28(-3.91%) |
Apr 01, 2016 | 7.060 | 7.208 | 6.858 | 7.143 | 1,358,482 | -0.11(-1.47%) |
Mar 31, 2016 | 6.620 | 7.303 | 6.620 | 7.250 | 2,109,644 | +0.65(+9.90%) |
Mar 30, 2016 | 6.680 | 6.775 | 6.460 | 6.597 | 1,084,977 | +0.02(+0.27%) |
Mar 29, 2016 | 6.264 | 6.662 | 6.163 | 6.579 | 1,300,604 | +0.26(+4.14%) |
Mar 28, 2016 | 6.609 | 6.661 | 6.258 | 6.318 | 928,900 | -0.28(-4.23%) |
Mar 24, 2016 | 6.490 | 6.597 | 6.597 | 6.597 | 1,237,357 | -0.02(-0.36%) |
Mar 23, 2016 | 6.757 | 7.000 | 6.591 | 6.620 | 2,072,232 | -0.17(-2.45%) |
Mar 22, 2016 | 6.668 | 6.905 | 6.181 | 6.787 | 2,479,953 | -0.01(-0.17%) |
Mar 21, 2016 | 6.656 | 6.882 | 6.597 | 6.799 | 1,839,352 | +0.09(+1.33%) |
Mar 18, 2016 | 6.543 | 6.769 | 6.484 | 6.710 | 1,608,710 | +0.23(+3.48%) |
Mar 17, 2016 | 6.039 | 6.543 | 6.015 | 6.484 | 1,075,576 | +0.46(+7.59%) |
Mar 16, 2016 | 5.653 | 6.122 | 5.653 | 6.027 | 1,080,616 | +0.30(+5.29%) |
Mar 15, 2016 | 6.235 | 6.294 | 5.673 | 5.724 | 1,051,339 | -0.59(-9.40%) |
Mar 14, 2016 | 6.122 | 6.377 | 6.033 | 6.318 | 833,485 | +0.12(+2.01%) |
Mar 11, 2016 | 5.884 | 6.214 | 5.849 | 6.193 | 753,123 | +0.37(+6.43%) |
Mar 10, 2016 | 5.932 | 6.060 | 5.736 | 5.819 | 945,075 | -0.09(-1.51%) |
Mar 09, 2016 | 5.979 | 6.086 | 5.872 | 5.908 | 905,000 | +0.01(+0.10%) |
Mar 08, 2016 | 5.955 | 5.997 | 5.700 | 5.902 | 917,439 | -0.15(-2.55%) |
Mar 07, 2016 | 5.908 | 6.145 | 5.902 | 6.056 | 1,282,609 | +0.15(+2.51%) |
Mar 04, 2016 | 5.878 | 6.107 | 5.819 | 5.908 | 1,028,773 | +0.01(+0.10%) |
Mar 03, 2016 | 5.700 | 5.973 | 5.653 | 5.902 | 1,377,319 | +0.14(+2.47%) |
Mar 02, 2016 | 5.195 | 5.792 | 5.124 | 5.760 | 1,508,851 | +0.55(+10.60%) |
Mar 01, 2016 | 5.091 | 5.219 | 4.922 | 5.207 | 1,683,862 | +0.21(+4.19%) |
Feb 29, 2016 | 4.980 | 5.059 | 4.890 | 4.998 | 1,203,001 | +0.04(+0.82%) |
Feb 26, 2016 | 4.806 | 4.980 | 4.724 | 4.957 | 1,365,606 | +0.24(+5.19%) |
Feb 25, 2016 | 4.742 | 4.829 | 4.492 | 4.713 | 1,048,288 | -0.01(-0.12%) |
Feb 24, 2016 | 4.503 | 4.727 | 4.416 | 4.719 | 831,913 | +0.10(+2.27%) |
Feb 23, 2016 | 4.637 | 4.707 | 4.492 | 4.614 | 1,175,667 | -0.07(-1.49%) |
Feb 22, 2016 | 4.660 | 4.788 | 4.596 | 4.684 | 1,372,733 | +0.20(+4.55%) |
Feb 19, 2016 | 4.451 | 4.561 | 4.404 | 4.480 | 1,815,372 | +0.08(+1.72%) |
Feb 18, 2016 | 4.451 | 4.591 | 4.311 | 4.404 | 1,847,483 | +0.06(+1.34%) |
Feb 17, 2016 | 4.561 | 4.602 | 4.294 | 4.346 | 1,922,901 | -0.19(-4.23%) |
Feb 16, 2016 | 4.410 | 4.625 | 4.096 | 4.538 | 2,676,154 | +0.21(+4.84%) |
Feb 12, 2016 | 3.910 | 4.329 | 4.329 | 4.329 | 2,834,879 | +0.49(+12.73%) |
Feb 11, 2016 | 5.108 | 5.120 | 3.840 | 3.840 | 4,035,536 | -1.77(-31.61%) |
Feb 10, 2016 | 5.981 | 5.993 | 5.580 | 5.615 | 1,282,862 | -0.18(-3.11%) |
Feb 09, 2016 | 5.725 | 6.028 | 5.533 | 5.795 | 1,452,886 | -0.09(-1.58%) |
Feb 08, 2016 | 6.034 | 6.092 | 5.812 | 5.888 | 1,067,929 | -0.29(-4.71%) |
Feb 05, 2016 | 5.725 | 6.214 | 5.679 | 6.179 | 1,998,342 | +0.40(+6.95%) |
Feb 04, 2016 | 5.783 | 5.946 | 5.702 | 5.778 | 2,893,020 | +0.02(+0.30%) |
Feb 03, 2016 | 6.028 | 6.028 | 5.661 | 5.760 | 1,173,353 | -0.20(-3.41%) |
Feb 02, 2016 | 6.423 | 6.423 | 5.888 | 5.964 | 732,885 | -0.63(-9.61%) |
Feb 01, 2016 | 6.627 | 6.714 | 6.423 | 6.598 | 456,373 | -0.22(-3.24%) |
Jan 29, 2016 | 6.394 | 6.819 | 6.394 | 6.819 | 1,000,189 | +0.41(+6.45%) |
Jan 28, 2016 | 6.546 | 6.668 | 6.365 | 6.406 | 415,288 | +0.03(+0.46%) |
Jan 27, 2016 | 6.313 | 6.522 | 6.255 | 6.377 | 608,125 | -0.01(-0.18%) |
Jan 26, 2016 | 6.057 | 6.499 | 6.057 | 6.388 | 1,156,554 | +0.34(+5.68%) |
Jan 25, 2016 | 6.196 | 6.278 | 5.964 | 6.045 | 704,371 | -0.30(-4.77%) |
Jan 22, 2016 | 6.423 | 6.630 | 6.191 | 6.348 | 756,859 | +0.11(+1.77%) |
Jan 21, 2016 | 6.196 | 6.365 | 6.127 | 6.237 | 733,971 | +0.02(+0.37%) |
Jan 20, 2016 | 6.016 | 6.290 | 5.812 | 6.214 | 713,183 | +0.12(+2.01%) |
Jan 19, 2016 | 6.359 | 6.394 | 5.970 | 6.092 | 1,202,589 | -0.16(-2.60%) |
Jan 15, 2016 | 6.098 | 6.255 | 6.255 | 6.255 | 1,108,583 | -0.13(-2.01%) |
Jan 14, 2016 | 6.272 | 6.499 | 6.109 | 6.383 | 732,309 | +0.20(+3.20%) |
Jan 13, 2016 | 6.511 | 6.604 | 6.109 | 6.185 | 803,557 | -0.33(-5.00%) |
Jan 12, 2016 | 6.627 | 6.726 | 6.324 | 6.511 | 848,330 | -0.08(-1.24%) |
Jan 11, 2016 | 6.778 | 6.790 | 6.493 | 6.592 | 732,488 | -0.10(-1.56%) |
Jan 08, 2016 | 6.807 | 6.930 | 6.679 | 6.697 | 1,211,518 | -0.03(-0.52%) |
Jan 07, 2016 | 6.994 | 6.994 | 6.697 | 6.732 | 679,795 | -0.44(-6.16%) |
Jan 06, 2016 | 7.203 | 7.337 | 7.020 | 7.174 | 550,793 | -0.27(-3.67%) |
Jan 05, 2016 | 7.529 | 7.604 | 7.241 | 7.447 | 858,438 | -0.13(-1.69%) |
Jan 04, 2016 | 7.709 | 7.727 | 7.378 | 7.575 | 744,165 | -0.24(-3.05%) |
Dec 31, 2015 | 7.924 | 7.814 | 7.814 | 7.814 | 472,651 | -0.13(-1.61%) |
Dec 30, 2015 | 7.855 | 8.105 | 7.855 | 7.942 | 462,105 | -0.05(-0.58%) |
Dec 29, 2015 | 7.831 | 8.006 | 7.826 | 7.988 | 618,830 | +0.24(+3.16%) |
Dec 28, 2015 | 7.826 | 7.924 | 7.645 | 7.744 | 527,852 | -0.23(-2.85%) |
Dec 24, 2015 | 7.954 | 7.971 | 7.971 | 7.971 | 171,873 | +0.00(+0.00%) |
Dec 23, 2015 | 7.732 | 8.041 | 7.616 | 7.971 | 699,524 | +0.31(+4.02%) |
Dec 22, 2015 | 7.366 | 7.727 | 7.308 | 7.663 | 712,980 | +0.31(+4.28%) |
Dec 21, 2015 | 7.500 | 7.523 | 7.191 | 7.348 | 551,667 | -0.07(-0.94%) |
Dec 18, 2015 | 7.622 | 7.651 | 7.325 | 7.418 | 1,658,940 | -0.21(-2.75%) |
Dec 17, 2015 | 7.732 | 7.866 | 7.546 | 7.628 | 918,797 | -0.09(-1.21%) |
Dec 16, 2015 | 7.308 | 7.820 | 7.267 | 7.721 | 1,632,296 | +0.47(+6.42%) |
Dec 15, 2015 | 7.034 | 7.302 | 6.988 | 7.255 | 1,209,541 | +0.31(+4.44%) |
Dec 14, 2015 | 6.976 | 7.052 | 6.848 | 6.947 | 1,241,934 | -0.08(-1.08%) |
Dec 11, 2015 | 7.139 | 7.244 | 6.918 | 7.023 | 1,354,298 | -0.28(-3.82%) |
Dec 10, 2015 | 7.354 | 7.546 | 7.081 | 7.302 | 827,087 | -0.09(-1.26%) |
Dec 09, 2015 | 7.494 | 7.808 | 7.331 | 7.395 | 742,236 | -0.09(-1.24%) |
Dec 08, 2015 | 7.587 | 7.695 | 7.442 | 7.488 | 823,847 | -0.24(-3.09%) |
Dec 07, 2015 | 8.012 | 8.018 | 7.671 | 7.727 | 674,223 | -0.42(-5.21%) |
Dec 04, 2015 | 8.460 | 8.658 | 8.018 | 8.151 | 837,269 | -0.37(-4.37%) |
Dec 03, 2015 | 8.727 | 8.781 | 8.402 | 8.524 | 525,226 | -0.13(-1.55%) |
Dec 02, 2015 | 8.751 | 8.925 | 8.611 | 8.658 | 635,422 | -0.16(-1.85%) |
Dec 01, 2015 | 8.890 | 8.972 | 8.530 | 8.820 | 714,565 | -0.05(-0.52%) |
Nov 30, 2015 | 8.925 | 9.053 | 8.727 | 8.867 | 543,477 | +0.00(+0.00%) |
Nov 27, 2015 | 8.978 | 9.117 | 8.855 | 8.867 | 141,089 | -0.11(-1.23%) |
Nov 25, 2015 | 8.826 | 8.978 | 8.978 | 8.978 | 307,997 | +0.07(+0.78%) |
Nov 24, 2015 | 8.850 | 9.001 | 8.768 | 8.908 | 714,223 | +0.08(+0.92%) |
Nov 23, 2015 | 8.908 | 9.082 | 8.786 | 8.826 | 977,531 | -0.10(-1.17%) |
Nov 20, 2015 | 8.995 | 9.111 | 8.873 | 8.931 | 613,907 | -0.01(-0.13%) |
Nov 19, 2015 | 8.704 | 9.076 | 8.617 | 8.943 | 1,371,721 | +0.17(+1.92%) |
Nov 18, 2015 | 8.722 | 8.850 | 8.663 | 8.774 | 677,951 | +0.15(+1.69%) |
Nov 17, 2015 | 8.919 | 8.954 | 8.617 | 8.628 | 413,315 | -0.23(-2.56%) |
Nov 16, 2015 | 8.582 | 8.914 | 8.425 | 8.855 | 949,600 | +0.25(+2.91%) |
Nov 13, 2015 | 8.535 | 8.774 | 8.407 | 8.605 | 598,636 | +0.00(+0.00%) |
Nov 12, 2015 | 8.815 | 9.033 | 8.582 | 8.605 | 477,194 | -0.39(-4.33%) |
Nov 11, 2015 | 9.111 | 9.207 | 8.919 | 8.995 | 416,186 | -0.08(-0.90%) |
Nov 10, 2015 | 9.065 | 9.193 | 8.919 | 9.076 | 619,897 | -0.05(-0.51%) |
Nov 09, 2015 | 9.402 | 9.402 | 8.983 | 9.123 | 511,563 | -0.28(-2.97%) |
Nov 06, 2015 | 9.123 | 9.495 | 9.071 | 9.402 | 868,582 | +0.12(+1.32%) |
Nov 05, 2015 | 8.605 | 9.385 | 8.547 | 9.280 | 1,092,992 | +0.90(+10.76%) |
Nov 04, 2015 | 8.436 | 8.660 | 8.289 | 8.378 | 726,676 | -0.07(-0.82%) |
Nov 03, 2015 | 9.010 | 9.143 | 8.430 | 8.447 | 737,904 | -0.55(-6.13%) |