Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.759 | 9.924 | 9.635 | 9.635 | 2,613 | -0.14(-1.44%) |
Oct 28, 2016 | 9.585 | 9.775 | 9.585 | 9.775 | 3,802 | +0.18(+1.90%) |
Oct 27, 2016 | 9.552 | 9.593 | 9.353 | 9.593 | 14,842 | +0.08(+0.87%) |
Oct 26, 2016 | 9.651 | 9.651 | 9.511 | 9.511 | 4,366 | -0.22(-2.21%) |
Oct 25, 2016 | 9.638 | 9.727 | 9.635 | 9.726 | 5,472 | +0.10(+1.01%) |
Oct 24, 2016 | 9.635 | 9.769 | 9.628 | 9.628 | 3,753 | +0.20(+2.13%) |
Oct 21, 2016 | 9.428 | 9.428 | 9.428 | 9.428 | 264 | -0.21(-2.14%) |
Oct 20, 2016 | 9.633 | 9.634 | 9.633 | 9.634 | 296 | -0.03(-0.35%) |
Oct 19, 2016 | 9.710 | 9.710 | 9.668 | 9.668 | 2,195 | -0.09(-0.89%) |
Oct 18, 2016 | 9.783 | 9.783 | 9.700 | 9.755 | 1,636 | +0.13(+1.30%) |
Oct 17, 2016 | 9.629 | 9.629 | 9.629 | 9.629 | 354 | +0.08(+0.81%) |
Oct 14, 2016 | 9.552 | 9.552 | 9.552 | 9.552 | 1,533 | +0.04(+0.43%) |
Oct 13, 2016 | 9.494 | 9.593 | 9.494 | 9.511 | 789 | -0.14(-1.50%) |
Oct 12, 2016 | 9.420 | 9.655 | 9.420 | 9.655 | 2,413 | +0.14(+1.52%) |
Oct 11, 2016 | 9.511 | 9.511 | 9.511 | 9.511 | 652 | -0.00(-0.00%) |
Oct 10, 2016 | 9.370 | 9.511 | 9.370 | 9.511 | 2,523 | +0.17(+1.77%) |
Oct 07, 2016 | 9.717 | 9.883 | 9.147 | 9.345 | 16,992 | -0.74(-7.30%) |
Oct 06, 2016 | 9.891 | 10.08 | 9.891 | 10.08 | 2,672 | +0.13(+1.33%) |
Oct 05, 2016 | 10.10 | 10.10 | 9.932 | 9.949 | 2,691 | -0.12(-1.15%) |
Oct 04, 2016 | 10.29 | 10.29 | 9.965 | 10.06 | 1,359 | -0.21(-2.09%) |
Oct 03, 2016 | 9.895 | 10.29 | 9.895 | 10.28 | 3,007 | +0.04(+0.40%) |
Sep 30, 2016 | 9.965 | 10.24 | 9.965 | 10.24 | 4,418 | +0.31(+3.17%) |
Sep 29, 2016 | 10.14 | 10.14 | 9.841 | 9.924 | 13,666 | -0.03(-0.33%) |
Sep 28, 2016 | 9.916 | 10.16 | 9.841 | 9.957 | 27,233 | +0.12(+1.18%) |
Sep 27, 2016 | 9.263 | 9.912 | 9.263 | 9.841 | 11,459 | +0.66(+7.21%) |
Sep 26, 2016 | 8.981 | 9.229 | 8.981 | 9.180 | 19,366 | +0.26(+2.87%) |
Sep 23, 2016 | 8.824 | 8.923 | 8.762 | 8.923 | 13,737 | +0.24(+2.76%) |
Sep 22, 2016 | 8.667 | 8.795 | 8.667 | 8.684 | 4,275 | -0.06(-0.66%) |
Sep 21, 2016 | 8.709 | 8.742 | 8.709 | 8.742 | 1,239 | +0.05(+0.57%) |
Sep 20, 2016 | 8.708 | 8.742 | 8.655 | 8.692 | 4,507 | -0.02(-0.19%) |
Sep 19, 2016 | 8.642 | 8.708 | 8.576 | 8.708 | 8,742 | +0.11(+1.25%) |
Sep 16, 2016 | 8.560 | 8.684 | 8.518 | 8.601 | 8,929 | -0.14(-1.61%) |
Sep 15, 2016 | 8.684 | 8.742 | 8.535 | 8.742 | 2,356 | +0.02(+0.28%) |
Sep 14, 2016 | 8.651 | 8.742 | 8.535 | 8.717 | 1,771 | -0.02(-0.28%) |
Sep 13, 2016 | 8.601 | 8.775 | 8.554 | 8.742 | 1,095 | +0.14(+1.63%) |
Sep 12, 2016 | 8.651 | 8.651 | 8.557 | 8.601 | 2,116 | -0.07(-0.76%) |
Sep 09, 2016 | 8.535 | 8.739 | 8.402 | 8.667 | 20,036 | +0.13(+1.55%) |
Sep 08, 2016 | 8.650 | 8.651 | 8.535 | 8.535 | 1,615 | -0.03(-0.39%) |
Sep 07, 2016 | 8.477 | 8.742 | 8.477 | 8.568 | 16,628 | -0.05(-0.58%) |
Sep 06, 2016 | 8.538 | 8.626 | 8.535 | 8.617 | 1,989 | +0.13(+1.54%) |
Sep 02, 2016 | 8.642 | 8.487 | 8.487 | 8.487 | 2,176 | -0.16(-1.89%) |
Sep 01, 2016 | 8.642 | 8.651 | 8.642 | 8.651 | 5,791 | -0.00(-0.04%) |
Aug 31, 2016 | 8.654 | 8.654 | 8.654 | 8.654 | 268 | +0.01(+0.14%) |
Aug 30, 2016 | 8.684 | 8.684 | 8.642 | 8.642 | 746 | -0.08(-0.95%) |
Aug 29, 2016 | 8.642 | 8.725 | 8.642 | 8.725 | 1,276 | +0.08(+0.96%) |
Aug 26, 2016 | 8.642 | 8.725 | 8.642 | 8.642 | 8,518 | -0.06(-0.66%) |
Aug 25, 2016 | 8.520 | 8.700 | 8.520 | 8.700 | 1,014 | +0.12(+1.35%) |
Aug 24, 2016 | 8.485 | 8.588 | 8.444 | 8.584 | 1,749 | +0.15(+1.76%) |
Aug 22, 2016 | 8.435 | 8.435 | 8.435 | 8.435 | 1 | -0.00(-0.00%) |
Aug 19, 2016 | 8.402 | 8.518 | 8.402 | 8.436 | 8,980 | +0.03(+0.39%) |
Aug 18, 2016 | 8.330 | 8.402 | 8.278 | 8.402 | 4,044 | +0.12(+1.49%) |
Aug 17, 2016 | 8.342 | 8.342 | 8.279 | 8.279 | 489 | -0.08(-0.90%) |
Aug 16, 2016 | 8.353 | 8.418 | 8.353 | 8.354 | 5,800 | +0.08(+1.02%) |
Aug 15, 2016 | 8.270 | 8.353 | 8.270 | 8.270 | 1,910 | +0.02(+0.30%) |
Aug 12, 2016 | 8.245 | 8.313 | 8.245 | 8.245 | 3,850 | -0.03(-0.40%) |
Aug 11, 2016 | 8.280 | 8.345 | 8.262 | 8.278 | 6,273 | -0.01(-0.10%) |
Aug 09, 2016 | 8.336 | 8.287 | 8.287 | 8.287 | 49 | -0.04(-0.50%) |
Aug 08, 2016 | 8.368 | 8.386 | 8.320 | 8.328 | 5,174 | -0.05(-0.64%) |
Aug 05, 2016 | 8.402 | 8.402 | 8.382 | 8.382 | 5,407 | -0.04(-0.44%) |
Aug 04, 2016 | 8.394 | 8.419 | 8.361 | 8.419 | 6,658 | -0.13(-1.55%) |
Aug 03, 2016 | 8.361 | 8.551 | 8.278 | 8.551 | 7,096 | +0.18(+2.17%) |
Aug 02, 2016 | 8.287 | 8.369 | 8.287 | 8.369 | 1,343 | -0.09(-1.07%) |
Jul 28, 2016 | 8.237 | 8.460 | 8.460 | 8.460 | 147 | +0.19(+2.31%) |
Jul 27, 2016 | 8.229 | 8.270 | 8.196 | 8.269 | 4,498 | +0.07(+0.90%) |
Jul 26, 2016 | 8.187 | 8.196 | 8.187 | 8.196 | 3,024 | +0.02(+0.22%) |
Jul 25, 2016 | 8.212 | 8.270 | 8.177 | 8.177 | 3,006 | +0.01(+0.17%) |
Jul 22, 2016 | 8.164 | 8.164 | 8.164 | 8.164 | 350 | -0.11(-1.29%) |
Jul 21, 2016 | 8.171 | 8.281 | 8.171 | 8.270 | 1,233 | +0.10(+1.21%) |
Jul 20, 2016 | 8.179 | 8.179 | 8.171 | 8.171 | 476 | -0.15(-1.78%) |
Jul 19, 2016 | 8.212 | 8.319 | 8.187 | 8.319 | 3,082 | +0.12(+1.51%) |
Jul 18, 2016 | 8.187 | 8.443 | 8.187 | 8.196 | 2,606 | -0.07(-0.80%) |
Jul 15, 2016 | 8.262 | 8.262 | 8.262 | 8.262 | 206 | +0.12(+1.42%) |
Jul 14, 2016 | 8.232 | 8.262 | 8.131 | 8.146 | 4,934 | -0.05(-0.61%) |
Jul 13, 2016 | 8.204 | 8.204 | 8.130 | 8.196 | 3,642 | -0.01(-0.10%) |
Jul 12, 2016 | 8.030 | 8.204 | 8.030 | 8.204 | 4,551 | +0.02(+0.20%) |
Jul 11, 2016 | 7.989 | 8.187 | 7.948 | 8.187 | 5,981 | +0.17(+2.06%) |
Jul 08, 2016 | 8.022 | 8.022 | 8.022 | 8.022 | 640 | +0.00(+0.01%) |
Jul 07, 2016 | 8.014 | 8.022 | 8.014 | 8.022 | 406 | -0.12(-1.43%) |
Jul 05, 2016 | 8.000 | 8.138 | 7.981 | 8.138 | 4,394 | -0.01(-0.10%) |
Jul 01, 2016 | 8.063 | 8.146 | 8.146 | 8.146 | 12,091 | +0.01(+0.10%) |
Jun 30, 2016 | 8.072 | 8.138 | 8.030 | 8.138 | 6,709 | +0.07(+0.92%) |
Jun 29, 2016 | 8.130 | 8.138 | 8.063 | 8.063 | 1,238 | +0.04(+0.52%) |
Jun 28, 2016 | 8.080 | 8.080 | 7.981 | 8.022 | 1,339 | -0.06(-0.72%) |
Jun 27, 2016 | 8.063 | 8.138 | 7.989 | 8.080 | 5,377 | -0.13(-1.61%) |
Jun 24, 2016 | 8.378 | 8.378 | 8.121 | 8.212 | 3,154 | -0.21(-2.46%) |
Jun 23, 2016 | 8.419 | 8.502 | 8.394 | 8.419 | 5,200 | +0.07(+0.79%) |
Jun 22, 2016 | 8.411 | 8.427 | 8.303 | 8.353 | 5,548 | -0.04(-0.49%) |
Jun 21, 2016 | 8.278 | 8.394 | 8.278 | 8.394 | 14,909 | -0.01(-0.10%) |
Jun 20, 2016 | 8.287 | 8.402 | 8.278 | 8.402 | 8,893 | +0.07(+0.79%) |
Jun 17, 2016 | 8.278 | 8.336 | 8.187 | 8.336 | 2,388 | +0.01(+0.10%) |
Jun 16, 2016 | 8.278 | 8.394 | 8.278 | 8.328 | 1,493 | -0.07(-0.79%) |
Jun 15, 2016 | 8.320 | 8.427 | 8.295 | 8.394 | 5,425 | +0.00(+0.00%) |
Jun 14, 2016 | 8.320 | 8.394 | 8.320 | 8.394 | 2,455 | -0.08(-0.98%) |
Jun 13, 2016 | 8.460 | 8.477 | 8.402 | 8.477 | 3,036 | -0.04(-0.49%) |
Jun 10, 2016 | 8.436 | 8.651 | 8.435 | 8.518 | 4,080 | +0.04(+0.49%) |
Jun 09, 2016 | 8.510 | 8.510 | 8.469 | 8.477 | 3,941 | -0.12(-1.44%) |
Jun 07, 2016 | 8.659 | 8.601 | 8.601 | 8.601 | 13,300 | +0.03(+0.39%) |
Jun 06, 2016 | 8.576 | 8.576 | 8.543 | 8.568 | 2,587 | +0.02(+0.19%) |
Jun 03, 2016 | 8.535 | 8.692 | 8.535 | 8.551 | 3,576 | -0.02(-0.19%) |
Jun 02, 2016 | 8.477 | 8.568 | 8.477 | 8.568 | 6,350 | +0.06(+0.68%) |
Jun 01, 2016 | 8.510 | 8.510 | 8.510 | 8.510 | 724 | -0.04(-0.48%) |
May 31, 2016 | 8.684 | 8.684 | 8.551 | 8.551 | 1,680 | -0.14(-1.61%) |
May 27, 2016 | 8.593 | 8.691 | 8.691 | 8.691 | 846 | +0.10(+1.15%) |
May 26, 2016 | 8.477 | 8.593 | 8.477 | 8.593 | 2,575 | -0.01(-0.07%) |
May 25, 2016 | 8.444 | 8.598 | 8.444 | 8.598 | 2,338 | -0.03(-0.32%) |
May 24, 2016 | 8.543 | 8.630 | 8.469 | 8.626 | 10,566 | +0.11(+1.26%) |
May 23, 2016 | 8.857 | 8.866 | 8.518 | 8.518 | 5,019 | -0.34(-3.83%) |
May 20, 2016 | 9.047 | 9.047 | 8.857 | 8.857 | 510 | -0.03(-0.33%) |
May 19, 2016 | 8.814 | 8.886 | 8.725 | 8.886 | 1,383 | +0.19(+2.24%) |
May 17, 2016 | 8.849 | 8.692 | 8.692 | 8.692 | 1 | -0.02(-0.19%) |
May 16, 2016 | 8.940 | 8.940 | 8.708 | 8.708 | 6,463 | -0.23(-2.59%) |
May 13, 2016 | 9.147 | 9.147 | 8.940 | 8.940 | 334 | -0.24(-2.61%) |
May 12, 2016 | 9.188 | 9.263 | 9.180 | 9.180 | 4,865 | -0.13(-1.43%) |
May 11, 2016 | 9.378 | 9.381 | 9.180 | 9.313 | 1,663 | -0.07(-0.70%) |
May 10, 2016 | 9.263 | 9.378 | 9.263 | 9.378 | 940 | +0.12(+1.25%) |
May 09, 2016 | 9.263 | 9.378 | 9.263 | 9.263 | 2,458 | +0.00(+0.00%) |
May 06, 2016 | 9.263 | 9.320 | 9.263 | 9.263 | 2,100 | +0.00(+0.00%) |
May 05, 2016 | 9.263 | 9.279 | 9.263 | 9.263 | 8,652 | +0.10(+1.08%) |
May 04, 2016 | 9.263 | 9.378 | 9.163 | 9.163 | 11,695 | -0.08(-0.89%) |
May 03, 2016 | 9.287 | 9.304 | 9.246 | 9.246 | 8,380 | -0.01(-0.09%) |
May 02, 2016 | 9.320 | 9.370 | 9.138 | 9.254 | 10,022 | -0.03(-0.36%) |
Apr 29, 2016 | 9.362 | 9.362 | 9.287 | 9.287 | 1,894 | -0.06(-0.62%) |
Apr 28, 2016 | 9.153 | 9.358 | 9.153 | 9.345 | 10,820 | +0.05(+0.58%) |
Apr 27, 2016 | 9.291 | 9.291 | 9.291 | 9.291 | 480 | -0.02(-0.22%) |
Apr 26, 2016 | 9.370 | 9.378 | 9.247 | 9.312 | 2,642 | +0.00(+0.00%) |
Apr 25, 2016 | 9.287 | 9.378 | 9.196 | 9.312 | 4,083 | +0.12(+1.35%) |
Apr 22, 2016 | 9.213 | 9.327 | 9.188 | 9.188 | 5,350 | -0.15(-1.59%) |
Apr 21, 2016 | 9.341 | 9.378 | 9.337 | 9.337 | 13,564 | +0.05(+0.53%) |
Apr 20, 2016 | 9.089 | 9.378 | 9.089 | 9.287 | 13,984 | +0.27(+3.03%) |
Apr 19, 2016 | 8.965 | 9.031 | 8.907 | 9.014 | 21,881 | +0.12(+1.30%) |
Apr 18, 2016 | 9.237 | 9.237 | 8.857 | 8.899 | 4,166 | -0.28(-3.06%) |
Apr 15, 2016 | 9.196 | 9.287 | 9.114 | 9.180 | 5,953 | +0.17(+1.83%) |
Apr 14, 2016 | 8.849 | 9.105 | 8.849 | 9.014 | 14,024 | +0.16(+1.78%) |
Apr 13, 2016 | 8.766 | 8.866 | 8.766 | 8.856 | 12,499 | +0.09(+1.03%) |
Apr 12, 2016 | 8.775 | 8.775 | 8.766 | 8.766 | 1,074 | -0.02(-0.19%) |
Apr 11, 2016 | 9.006 | 9.006 | 8.775 | 8.783 | 8,737 | -0.29(-3.15%) |
Apr 08, 2016 | 9.130 | 9.130 | 8.742 | 9.068 | 12,853 | +0.02(+0.23%) |
Apr 07, 2016 | 8.976 | 9.162 | 8.976 | 9.047 | 1,813 | +0.05(+0.55%) |
Apr 06, 2016 | 8.973 | 8.998 | 8.973 | 8.998 | 2,049 | +0.00(+0.00%) |
Apr 05, 2016 | 9.056 | 9.097 | 8.998 | 8.998 | 8,108 | -0.07(-0.73%) |
Apr 04, 2016 | 9.254 | 9.254 | 9.014 | 9.064 | 3,810 | -0.08(-0.90%) |
Apr 01, 2016 | 9.296 | 9.296 | 9.097 | 9.147 | 10,558 | +0.09(+1.00%) |
Mar 31, 2016 | 9.155 | 9.403 | 9.023 | 9.056 | 12,507 | -0.22(-2.41%) |
Mar 30, 2016 | 9.337 | 9.378 | 9.155 | 9.279 | 7,752 | -0.06(-0.62%) |
Mar 29, 2016 | 9.205 | 9.428 | 9.205 | 9.337 | 11,581 | +0.07(+0.71%) |
Mar 28, 2016 | 9.238 | 9.296 | 9.180 | 9.271 | 10,455 | +0.14(+1.54%) |
Mar 24, 2016 | 9.047 | 9.130 | 9.130 | 9.130 | 19,467 | +0.01(+0.08%) |
Mar 23, 2016 | 9.163 | 9.254 | 8.890 | 9.123 | 17,170 | +0.03(+0.29%) |
Mar 22, 2016 | 9.122 | 9.278 | 9.076 | 9.097 | 14,548 | -0.02(-0.27%) |
Mar 21, 2016 | 9.014 | 9.271 | 8.651 | 9.122 | 48,172 | +0.11(+1.19%) |
Mar 18, 2016 | 9.295 | 9.295 | 9.014 | 9.014 | 11,904 | -0.25(-2.72%) |
Mar 17, 2016 | 9.097 | 9.267 | 9.097 | 9.267 | 20,837 | +0.14(+1.59%) |
Mar 16, 2016 | 9.104 | 9.320 | 9.097 | 9.122 | 2,355 | +0.02(+0.27%) |
Mar 15, 2016 | 9.320 | 9.320 | 9.097 | 9.097 | 5,044 | -0.16(-1.70%) |
Mar 14, 2016 | 9.397 | 9.397 | 9.254 | 9.254 | 1,481 | +0.01(+0.09%) |
Mar 11, 2016 | 9.238 | 9.304 | 9.203 | 9.246 | 8,841 | +0.09(+0.99%) |
Mar 10, 2016 | 9.254 | 9.341 | 9.105 | 9.155 | 11,173 | -0.17(-1.77%) |
Mar 09, 2016 | 9.238 | 9.320 | 9.221 | 9.320 | 6,305 | +0.13(+1.44%) |
Mar 08, 2016 | 9.296 | 9.317 | 9.180 | 9.188 | 16,745 | -0.18(-1.94%) |
Mar 07, 2016 | 9.147 | 9.378 | 9.147 | 9.370 | 45,884 | +0.25(+2.72%) |
Mar 04, 2016 | 9.263 | 9.263 | 9.122 | 9.122 | 31,538 | -0.12(-1.34%) |
Mar 03, 2016 | 9.047 | 9.296 | 9.039 | 9.246 | 9,710 | +0.36(+4.00%) |
Mar 02, 2016 | 8.801 | 9.097 | 8.791 | 8.890 | 101,278 | +0.02(+0.19%) |
Mar 01, 2016 | 8.692 | 9.072 | 8.568 | 8.874 | 29,080 | +0.31(+3.57%) |
Feb 29, 2016 | 8.601 | 8.684 | 8.526 | 8.568 | 15,755 | +0.12(+1.47%) |
Feb 26, 2016 | 8.560 | 8.593 | 8.419 | 8.444 | 18,004 | +0.11(+1.33%) |
Feb 25, 2016 | 8.378 | 8.651 | 8.204 | 8.333 | 11,467 | -0.06(-0.73%) |
Feb 24, 2016 | 8.278 | 8.417 | 8.063 | 8.394 | 15,477 | +0.45(+5.73%) |
Feb 23, 2016 | 7.906 | 8.212 | 7.906 | 7.939 | 5,436 | +0.02(+0.31%) |
Feb 22, 2016 | 7.881 | 8.096 | 7.815 | 7.914 | 9,639 | +0.03(+0.42%) |
Feb 19, 2016 | 7.724 | 8.039 | 7.724 | 7.881 | 7,401 | +0.09(+1.17%) |
Feb 18, 2016 | 7.839 | 7.839 | 7.774 | 7.790 | 2,727 | -0.02(-0.21%) |
Feb 17, 2016 | 7.708 | 7.848 | 7.708 | 7.807 | 5,197 | +0.12(+1.63%) |
Feb 16, 2016 | 7.774 | 7.774 | 7.468 | 7.682 | 3,168 | +0.26(+3.56%) |
Feb 12, 2016 | 7.443 | 7.418 | 7.418 | 7.418 | 15,114 | -0.07(-0.99%) |
Feb 11, 2016 | 7.451 | 8.154 | 7.443 | 7.493 | 15,722 | -0.11(-1.41%) |
Feb 10, 2016 | 8.105 | 8.105 | 7.526 | 7.600 | 14,190 | -0.03(-0.43%) |
Feb 09, 2016 | 8.105 | 8.105 | 7.575 | 7.633 | 14,161 | -0.19(-2.43%) |
Feb 08, 2016 | 7.972 | 8.109 | 7.658 | 7.824 | 16,176 | -0.16(-1.97%) |
Feb 05, 2016 | 7.992 | 8.005 | 7.981 | 7.981 | 2,074 | -0.02(-0.31%) |
Feb 04, 2016 | 8.066 | 8.096 | 8.005 | 8.005 | 3,025 | -0.06(-0.72%) |
Feb 03, 2016 | 8.568 | 8.568 | 7.989 | 8.063 | 5,753 | -0.04(-0.51%) |
Feb 02, 2016 | 8.154 | 8.394 | 8.105 | 8.105 | 4,047 | +0.02(+0.31%) |
Feb 01, 2016 | 7.997 | 8.109 | 7.997 | 8.080 | 1,710 | +0.07(+0.93%) |
Jan 29, 2016 | 7.956 | 8.138 | 7.956 | 8.005 | 3,018 | +0.12(+1.52%) |
Jan 28, 2016 | 8.030 | 8.063 | 7.857 | 7.886 | 7,076 | -0.14(-1.70%) |
Jan 27, 2016 | 8.039 | 8.134 | 8.022 | 8.022 | 1,373 | +0.02(+0.31%) |
Jan 26, 2016 | 7.879 | 8.072 | 7.865 | 7.997 | 5,865 | -0.04(-0.51%) |
Jan 25, 2016 | 8.576 | 8.576 | 7.964 | 8.039 | 8,067 | -0.11(-1.32%) |
Jan 22, 2016 | 8.103 | 8.146 | 7.981 | 8.146 | 6,479 | +0.08(+1.02%) |
Jan 21, 2016 | 8.005 | 8.063 | 7.939 | 8.063 | 8,933 | +0.08(+1.04%) |
Jan 20, 2016 | 8.105 | 8.105 | 7.782 | 7.981 | 28,468 | -0.18(-2.20%) |
Jan 19, 2016 | 8.105 | 8.237 | 8.105 | 8.161 | 8,563 | +0.05(+0.59%) |
Jan 15, 2016 | 8.130 | 8.113 | 8.113 | 8.113 | 15,477 | -0.13(-1.60%) |
Jan 14, 2016 | 8.311 | 8.402 | 8.179 | 8.245 | 27,802 | -0.18(-2.16%) |
Jan 13, 2016 | 8.485 | 8.609 | 8.353 | 8.427 | 11,236 | -0.12(-1.35%) |
Jan 12, 2016 | 8.444 | 8.651 | 8.444 | 8.543 | 6,282 | -0.06(-0.67%) |
Jan 11, 2016 | 9.353 | 9.353 | 8.452 | 8.601 | 19,299 | -0.77(-8.21%) |
Jan 08, 2016 | 9.387 | 9.387 | 9.345 | 9.370 | 3,151 | -0.02(-0.26%) |
Jan 07, 2016 | 9.511 | 9.519 | 9.242 | 9.395 | 11,332 | -0.11(-1.13%) |
Jan 06, 2016 | 9.114 | 9.552 | 9.114 | 9.502 | 7,660 | -0.08(-0.86%) |
Jan 05, 2016 | 9.552 | 9.676 | 8.799 | 9.585 | 15,541 | +0.07(+0.69%) |
Jan 04, 2016 | 9.535 | 9.593 | 9.511 | 9.519 | 13,446 | -0.16(-1.62%) |
Dec 31, 2015 | 9.428 | 9.676 | 9.676 | 9.676 | 4,957 | +0.29(+3.08%) |
Dec 30, 2015 | 8.874 | 9.469 | 8.816 | 9.387 | 11,022 | +0.10(+1.07%) |
Dec 29, 2015 | 9.213 | 9.453 | 9.180 | 9.287 | 12,800 | +0.11(+1.17%) |
Dec 28, 2015 | 9.097 | 9.513 | 8.932 | 9.180 | 27,460 | +0.18(+2.02%) |
Dec 24, 2015 | 8.642 | 8.998 | 8.998 | 8.998 | 18,258 | +0.48(+5.69%) |
Dec 23, 2015 | 8.394 | 8.700 | 8.353 | 8.514 | 6,685 | +0.13(+1.52%) |
Dec 22, 2015 | 8.493 | 8.510 | 8.336 | 8.386 | 11,074 | +0.00(+0.00%) |
Dec 21, 2015 | 8.419 | 8.510 | 8.287 | 8.386 | 9,963 | +0.07(+0.80%) |
Dec 18, 2015 | 8.460 | 8.509 | 8.320 | 8.320 | 6,635 | -0.07(-0.89%) |
Dec 17, 2015 | 8.452 | 8.502 | 8.386 | 8.394 | 5,545 | -0.07(-0.86%) |
Dec 16, 2015 | 8.369 | 8.477 | 8.311 | 8.467 | 22,237 | +0.10(+1.16%) |
Dec 15, 2015 | 8.411 | 8.435 | 8.311 | 8.369 | 1,824 | +0.02(+0.30%) |
Dec 14, 2015 | 8.369 | 8.411 | 8.311 | 8.345 | 3,198 | +0.03(+0.40%) |
Dec 11, 2015 | 8.369 | 8.411 | 8.278 | 8.311 | 12,309 | -0.04(-0.49%) |
Dec 10, 2015 | 8.427 | 8.427 | 8.278 | 8.353 | 8,094 | +0.04(+0.50%) |
Dec 09, 2015 | 8.345 | 8.353 | 8.287 | 8.311 | 4,142 | +0.02(+0.20%) |
Dec 08, 2015 | 8.345 | 8.427 | 8.278 | 8.295 | 4,787 | -0.06(-0.69%) |
Dec 07, 2015 | 8.485 | 8.485 | 8.278 | 8.353 | 9,059 | -0.07(-0.79%) |
Dec 04, 2015 | 8.435 | 8.493 | 8.394 | 8.419 | 5,068 | -0.05(-0.59%) |
Dec 03, 2015 | 8.444 | 8.510 | 8.378 | 8.469 | 3,540 | +0.03(+0.39%) |
Dec 02, 2015 | 8.444 | 8.510 | 8.435 | 8.435 | 1,677 | +0.01(+0.10%) |
Dec 01, 2015 | 8.378 | 8.477 | 8.378 | 8.427 | 11,616 | +0.05(+0.59%) |
Nov 30, 2015 | 8.444 | 8.444 | 8.311 | 8.378 | 7,016 | -0.04(-0.49%) |
Nov 27, 2015 | 8.311 | 8.419 | 8.311 | 8.419 | 2,048 | +0.07(+0.79%) |
Nov 25, 2015 | 8.278 | 8.353 | 8.353 | 8.353 | 9,794 | +0.03(+0.40%) |
Nov 24, 2015 | 8.402 | 8.452 | 8.278 | 8.320 | 14,056 | -0.08(-0.98%) |
Nov 23, 2015 | 8.543 | 8.601 | 8.378 | 8.402 | 21,744 | -0.04(-0.49%) |
Nov 20, 2015 | 8.518 | 8.518 | 8.353 | 8.444 | 19,192 | -0.07(-0.87%) |
Nov 19, 2015 | 8.411 | 8.717 | 8.336 | 8.518 | 20,901 | +0.18(+2.18%) |
Nov 18, 2015 | 8.303 | 8.345 | 8.270 | 8.336 | 11,265 | +0.12(+1.41%) |
Nov 17, 2015 | 8.229 | 8.295 | 8.212 | 8.220 | 19,464 | -0.02(-0.20%) |
Nov 16, 2015 | 8.270 | 8.284 | 8.183 | 8.237 | 19,670 | -0.10(-1.19%) |
Nov 13, 2015 | 8.096 | 8.617 | 8.080 | 8.336 | 22,456 | +0.18(+2.23%) |
Nov 12, 2015 | 8.063 | 8.183 | 8.063 | 8.154 | 4,469 | -0.07(-0.90%) |
Nov 11, 2015 | 8.072 | 8.220 | 8.072 | 8.229 | 5,759 | +0.31(+3.97%) |
Nov 10, 2015 | 7.890 | 7.923 | 7.782 | 7.914 | 15,375 | -0.16(-1.95%) |
Nov 09, 2015 | 8.130 | 8.130 | 7.865 | 8.072 | 7,487 | -0.02(-0.31%) |
Nov 06, 2015 | 8.022 | 8.187 | 7.939 | 8.096 | 27,461 | +0.11(+1.35%) |
Nov 05, 2015 | 7.857 | 8.014 | 7.865 | 7.989 | 7,868 | +0.12(+1.58%) |
Nov 04, 2015 | 7.699 | 7.865 | 7.567 | 7.865 | 11,488 | +0.18(+2.37%) |
Nov 03, 2015 | 7.236 | 7.683 | 7.236 | 7.683 | 53,262 | +0.53(+7.40%) |