Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.048 | 9.131 | 9.003 | 9.007 | 4,134,941 | -0.04(-0.46%) |
Oct 28, 2016 | 8.940 | 9.090 | 8.924 | 9.048 | 3,477,634 | +0.14(+1.59%) |
Oct 27, 2016 | 8.915 | 8.940 | 8.824 | 8.907 | 2,107,821 | +0.10(+1.13%) |
Oct 26, 2016 | 8.832 | 8.899 | 8.733 | 8.807 | 4,728,237 | -0.08(-0.93%) |
Oct 25, 2016 | 9.115 | 9.148 | 8.832 | 8.890 | 5,235,211 | -0.26(-2.82%) |
Oct 24, 2016 | 9.115 | 9.256 | 9.115 | 9.148 | 4,738,227 | +0.04(+0.46%) |
Oct 21, 2016 | 9.040 | 9.136 | 9.003 | 9.106 | 4,625,424 | +0.07(+0.83%) |
Oct 20, 2016 | 9.106 | 9.131 | 8.940 | 9.032 | 3,681,989 | -0.10(-1.09%) |
Oct 19, 2016 | 9.073 | 9.206 | 9.052 | 9.131 | 3,443,946 | +0.10(+1.10%) |
Oct 18, 2016 | 9.098 | 9.156 | 9.023 | 9.032 | 2,852,617 | +0.01(+0.09%) |
Oct 17, 2016 | 9.023 | 9.106 | 9.015 | 9.023 | 2,268,911 | +0.02(+0.18%) |
Oct 14, 2016 | 9.023 | 9.061 | 8.974 | 9.007 | 2,478,418 | +0.04(+0.46%) |
Oct 13, 2016 | 8.932 | 9.015 | 8.807 | 8.965 | 3,071,239 | +0.02(+0.19%) |
Oct 12, 2016 | 8.849 | 8.994 | 8.799 | 8.949 | 2,399,171 | +0.12(+1.41%) |
Oct 11, 2016 | 8.957 | 8.969 | 8.758 | 8.824 | 3,059,983 | -0.12(-1.39%) |
Oct 10, 2016 | 8.949 | 9.032 | 8.924 | 8.949 | 2,031,396 | +0.06(+0.65%) |
Oct 07, 2016 | 8.841 | 8.915 | 8.832 | 8.890 | 2,116,402 | +0.02(+0.28%) |
Oct 06, 2016 | 8.816 | 8.890 | 8.733 | 8.866 | 2,529,996 | +0.04(+0.47%) |
Oct 05, 2016 | 8.807 | 8.882 | 8.766 | 8.824 | 3,601,545 | +0.07(+0.76%) |
Oct 04, 2016 | 8.957 | 9.023 | 8.699 | 8.758 | 3,634,910 | -0.16(-1.77%) |
Oct 03, 2016 | 8.982 | 9.023 | 8.874 | 8.915 | 4,034,141 | -0.06(-0.65%) |
Sep 30, 2016 | 8.799 | 9.040 | 8.799 | 8.974 | 3,974,296 | +0.16(+1.79%) |
Sep 29, 2016 | 8.924 | 9.140 | 8.807 | 8.816 | 5,522,599 | -0.08(-0.93%) |
Sep 28, 2016 | 8.882 | 8.982 | 8.758 | 8.899 | 6,324,056 | -0.08(-0.93%) |
Sep 27, 2016 | 9.007 | 9.036 | 8.915 | 8.982 | 4,397,528 | +0.01(+0.09%) |
Sep 26, 2016 | 8.949 | 9.048 | 8.924 | 8.974 | 2,997,499 | -0.02(-0.28%) |
Sep 23, 2016 | 8.957 | 9.032 | 8.924 | 8.998 | 3,711,597 | +0.05(+0.56%) |
Sep 22, 2016 | 8.866 | 8.965 | 8.807 | 8.949 | 4,030,967 | +0.15(+1.70%) |
Sep 21, 2016 | 8.849 | 8.895 | 8.708 | 8.799 | 3,165,711 | +0.00(+0.00%) |
Sep 20, 2016 | 8.965 | 8.974 | 8.749 | 8.799 | 5,708,662 | -0.12(-1.30%) |
Sep 19, 2016 | 9.048 | 9.115 | 8.866 | 8.915 | 3,555,887 | -0.10(-1.11%) |
Sep 16, 2016 | 8.974 | 9.065 | 8.924 | 9.015 | 6,453,248 | +0.03(+0.37%) |
Sep 15, 2016 | 8.583 | 9.048 | 8.575 | 8.982 | 6,855,056 | +0.37(+4.24%) |
Sep 14, 2016 | 8.733 | 8.774 | 8.566 | 8.616 | 3,773,281 | -0.12(-1.33%) |
Sep 13, 2016 | 8.741 | 8.799 | 8.616 | 8.733 | 5,909,728 | -0.02(-0.28%) |
Sep 12, 2016 | 8.467 | 8.782 | 8.384 | 8.758 | 7,255,491 | +0.27(+3.23%) |
Sep 09, 2016 | 8.483 | 8.575 | 8.458 | 8.483 | 6,857,894 | -0.07(-0.87%) |
Sep 08, 2016 | 8.600 | 8.625 | 8.521 | 8.558 | 5,074,692 | -0.09(-1.06%) |
Sep 07, 2016 | 8.475 | 8.658 | 8.433 | 8.649 | 5,692,762 | +0.17(+2.06%) |
Sep 06, 2016 | 8.517 | 8.537 | 8.400 | 8.475 | 3,569,477 | +0.00(+0.00%) |
Sep 02, 2016 | 8.392 | 8.475 | 8.475 | 8.475 | 2,797,986 | +0.12(+1.39%) |
Sep 01, 2016 | 8.442 | 8.487 | 8.346 | 8.359 | 2,502,268 | -0.11(-1.28%) |
Aug 31, 2016 | 8.334 | 8.508 | 8.301 | 8.467 | 6,039,821 | +0.12(+1.49%) |
Aug 30, 2016 | 8.325 | 8.433 | 8.325 | 8.342 | 3,532,098 | +0.06(+0.70%) |
Aug 29, 2016 | 8.160 | 8.338 | 8.143 | 8.284 | 5,138,006 | +0.11(+1.31%) |
Aug 26, 2016 | 8.201 | 8.259 | 8.110 | 8.177 | 7,732,451 | -0.02(-0.30%) |
Aug 25, 2016 | 8.201 | 8.267 | 8.185 | 8.201 | 2,840,007 | -0.01(-0.10%) |
Aug 24, 2016 | 8.234 | 8.333 | 8.201 | 8.210 | 1,916,449 | -0.04(-0.50%) |
Aug 23, 2016 | 8.193 | 8.276 | 8.152 | 8.251 | 4,327,869 | +0.08(+1.01%) |
Aug 22, 2016 | 8.201 | 8.234 | 8.152 | 8.168 | 2,526,556 | -0.06(-0.70%) |
Aug 19, 2016 | 8.309 | 8.321 | 8.193 | 8.226 | 3,094,693 | -0.10(-1.19%) |
Aug 18, 2016 | 8.375 | 8.428 | 8.317 | 8.325 | 4,297,208 | -0.04(-0.49%) |
Aug 17, 2016 | 8.284 | 8.408 | 8.259 | 8.367 | 4,865,130 | +0.06(+0.70%) |
Aug 16, 2016 | 8.474 | 8.499 | 8.300 | 8.309 | 3,565,068 | -0.16(-1.85%) |
Aug 15, 2016 | 8.276 | 8.482 | 8.276 | 8.466 | 3,512,219 | +0.22(+2.71%) |
Aug 12, 2016 | 8.210 | 8.466 | 8.201 | 8.243 | 5,179,748 | +0.03(+0.40%) |
Aug 11, 2016 | 8.177 | 8.276 | 8.094 | 8.210 | 6,166,088 | +0.02(+0.30%) |
Aug 10, 2016 | 8.069 | 8.424 | 7.755 | 8.185 | 17,250,608 | -0.23(-2.75%) |
Aug 09, 2016 | 8.300 | 8.507 | 8.300 | 8.416 | 7,426,090 | +0.12(+1.49%) |
Aug 08, 2016 | 8.218 | 8.408 | 8.193 | 8.292 | 5,995,794 | +0.12(+1.41%) |
Aug 05, 2016 | 8.061 | 8.226 | 8.036 | 8.177 | 2,981,482 | +0.17(+2.06%) |
Aug 04, 2016 | 7.830 | 8.053 | 7.830 | 8.011 | 5,253,881 | +0.17(+2.11%) |
Aug 03, 2016 | 7.805 | 7.871 | 7.751 | 7.846 | 4,027,590 | +0.04(+0.53%) |
Aug 02, 2016 | 7.805 | 7.920 | 7.708 | 7.805 | 8,946,881 | -0.23(-2.88%) |
Aug 01, 2016 | 8.003 | 8.069 | 7.962 | 8.036 | 3,854,639 | +0.06(+0.72%) |
Jul 29, 2016 | 8.011 | 8.069 | 7.929 | 7.978 | 5,976,217 | -0.07(-0.82%) |
Jul 28, 2016 | 8.044 | 8.077 | 7.954 | 8.044 | 2,507,078 | +0.01(+0.10%) |
Jul 27, 2016 | 8.094 | 8.143 | 7.974 | 8.036 | 3,629,015 | -0.01(-0.10%) |
Jul 26, 2016 | 8.317 | 8.350 | 8.028 | 8.044 | 9,886,778 | -0.33(-3.94%) |
Jul 25, 2016 | 8.234 | 8.383 | 8.205 | 8.375 | 3,459,939 | +0.10(+1.20%) |
Jul 22, 2016 | 8.135 | 8.317 | 8.110 | 8.276 | 3,522,585 | +0.14(+1.73%) |
Jul 21, 2016 | 8.160 | 8.185 | 8.069 | 8.135 | 2,589,103 | -0.01(-0.10%) |
Jul 20, 2016 | 8.127 | 8.168 | 8.053 | 8.143 | 4,219,409 | +0.09(+1.13%) |
Jul 19, 2016 | 7.805 | 8.127 | 7.805 | 8.053 | 8,684,581 | +0.21(+2.63%) |
Jul 18, 2016 | 7.937 | 7.966 | 7.764 | 7.846 | 4,602,907 | -0.10(-1.25%) |
Jul 15, 2016 | 8.069 | 8.094 | 7.920 | 7.945 | 3,203,424 | -0.13(-1.64%) |
Jul 14, 2016 | 8.110 | 8.110 | 8.036 | 8.077 | 2,268,507 | +0.03(+0.41%) |
Jul 13, 2016 | 8.069 | 8.135 | 8.028 | 8.044 | 2,272,490 | -0.03(-0.41%) |
Jul 12, 2016 | 8.086 | 8.152 | 8.036 | 8.077 | 3,188,633 | +0.00(+0.00%) |
Jul 11, 2016 | 7.970 | 8.119 | 7.937 | 8.077 | 2,933,069 | +0.13(+1.66%) |
Jul 08, 2016 | 7.896 | 8.036 | 7.887 | 7.945 | 2,496,967 | +0.06(+0.73%) |
Jul 07, 2016 | 7.929 | 7.937 | 7.722 | 7.887 | 4,888,194 | -0.02(-0.31%) |
Jul 05, 2016 | 7.920 | 7.995 | 7.830 | 7.912 | 3,190,431 | -0.02(-0.21%) |
Jul 01, 2016 | 7.929 | 7.929 | 7.929 | 7.929 | 1,827,553 | -0.02(-0.21%) |
Jun 30, 2016 | 7.813 | 7.945 | 7.714 | 7.945 | 4,197,992 | +0.12(+1.58%) |
Jun 29, 2016 | 7.805 | 7.863 | 7.764 | 7.821 | 3,445,193 | +0.08(+1.07%) |
Jun 28, 2016 | 7.780 | 7.879 | 7.698 | 7.739 | 3,386,502 | +0.05(+0.64%) |
Jun 27, 2016 | 7.929 | 7.929 | 7.557 | 7.689 | 6,524,793 | -0.29(-3.62%) |
Jun 24, 2016 | 7.863 | 8.011 | 7.805 | 7.978 | 12,709,315 | -0.19(-2.33%) |
Jun 23, 2016 | 8.168 | 8.234 | 8.143 | 8.168 | 2,611,806 | +0.07(+0.82%) |
Jun 22, 2016 | 8.069 | 8.218 | 8.069 | 8.102 | 3,921,370 | -0.15(-1.80%) |
Jun 21, 2016 | 8.284 | 8.350 | 8.251 | 8.251 | 2,396,896 | -0.05(-0.60%) |
Jun 20, 2016 | 8.383 | 8.441 | 8.259 | 8.300 | 6,076,661 | -0.02(-0.20%) |
Jun 17, 2016 | 8.044 | 8.317 | 8.028 | 8.317 | 8,803,092 | +0.28(+3.49%) |
Jun 16, 2016 | 8.020 | 8.077 | 7.925 | 8.036 | 5,380,032 | +0.00(+0.00%) |
Jun 15, 2016 | 8.177 | 8.210 | 8.011 | 8.036 | 4,861,880 | -0.13(-1.62%) |
Jun 14, 2016 | 8.193 | 8.230 | 8.102 | 8.168 | 2,703,651 | -0.02(-0.20%) |
Jun 13, 2016 | 8.416 | 8.449 | 8.185 | 8.185 | 3,359,863 | -0.28(-3.32%) |
Jun 10, 2016 | 8.433 | 8.561 | 8.400 | 8.466 | 6,107,031 | -0.05(-0.58%) |
Jun 09, 2016 | 8.433 | 8.598 | 8.416 | 8.515 | 6,002,640 | +0.06(+0.68%) |
Jun 08, 2016 | 8.342 | 8.466 | 8.309 | 8.457 | 4,618,013 | +0.12(+1.39%) |
Jun 07, 2016 | 8.383 | 8.408 | 8.325 | 8.342 | 3,583,882 | -0.03(-0.39%) |
Jun 06, 2016 | 8.342 | 8.416 | 8.276 | 8.375 | 4,364,747 | +0.04(+0.50%) |
Jun 03, 2016 | 8.581 | 8.581 | 8.300 | 8.333 | 8,540,181 | -0.27(-3.17%) |
Jun 02, 2016 | 8.400 | 8.656 | 8.383 | 8.606 | 12,617,232 | +0.19(+2.26%) |
Jun 01, 2016 | 8.433 | 8.449 | 8.226 | 8.416 | 4,540,400 | -0.07(-0.88%) |
May 31, 2016 | 8.515 | 8.540 | 8.416 | 8.490 | 4,323,922 | -0.01(-0.10%) |
May 27, 2016 | 8.499 | 8.499 | 8.499 | 8.499 | 2,250,601 | +0.03(+0.39%) |
May 26, 2016 | 8.515 | 8.609 | 8.457 | 8.466 | 3,366,066 | -0.05(-0.58%) |
May 25, 2016 | 8.433 | 8.564 | 8.425 | 8.515 | 3,233,500 | +0.09(+1.07%) |
May 24, 2016 | 8.367 | 8.461 | 8.322 | 8.425 | 3,573,561 | +0.11(+1.28%) |
May 23, 2016 | 8.351 | 8.392 | 8.301 | 8.318 | 3,367,386 | -0.03(-0.39%) |
May 20, 2016 | 8.408 | 8.441 | 8.318 | 8.351 | 3,258,011 | -0.03(-0.39%) |
May 19, 2016 | 8.342 | 8.408 | 8.305 | 8.383 | 2,237,730 | +0.00(+0.00%) |
May 18, 2016 | 8.400 | 8.523 | 8.361 | 8.383 | 3,154,467 | -0.21(-2.48%) |
May 17, 2016 | 8.712 | 8.819 | 8.548 | 8.597 | 4,510,487 | -0.03(-0.38%) |
May 16, 2016 | 8.581 | 8.667 | 8.548 | 8.630 | 2,499,670 | +0.04(+0.48%) |
May 13, 2016 | 8.605 | 8.671 | 8.556 | 8.589 | 5,664,222 | +0.01(+0.10%) |
May 12, 2016 | 8.474 | 8.622 | 8.441 | 8.581 | 5,699,275 | +0.21(+2.55%) |
May 11, 2016 | 8.876 | 8.880 | 8.346 | 8.367 | 15,078,080 | -0.81(-8.86%) |
May 10, 2016 | 9.081 | 9.221 | 8.999 | 9.180 | 6,012,400 | +0.14(+1.54%) |
May 09, 2016 | 8.983 | 9.057 | 8.925 | 9.040 | 5,065,201 | +0.03(+0.36%) |
May 06, 2016 | 9.106 | 9.131 | 8.909 | 9.008 | 4,633,347 | -0.11(-1.17%) |
May 05, 2016 | 9.270 | 9.344 | 9.073 | 9.114 | 2,664,664 | -0.10(-1.07%) |
May 04, 2016 | 9.122 | 9.254 | 9.058 | 9.213 | 1,968,840 | +0.01(+0.09%) |
May 03, 2016 | 9.237 | 9.284 | 9.155 | 9.205 | 3,622,492 | -0.06(-0.62%) |
May 02, 2016 | 8.958 | 9.295 | 8.958 | 9.262 | 4,224,318 | +0.34(+3.87%) |
Apr 29, 2016 | 9.057 | 9.114 | 8.876 | 8.917 | 2,818,219 | -0.16(-1.72%) |
Apr 28, 2016 | 9.073 | 9.164 | 8.995 | 9.073 | 1,897,634 | -0.05(-0.54%) |
Apr 27, 2016 | 9.040 | 9.139 | 8.983 | 9.122 | 2,778,512 | +0.06(+0.63%) |
Apr 26, 2016 | 8.983 | 9.086 | 8.950 | 9.065 | 2,343,772 | +0.08(+0.91%) |
Apr 25, 2016 | 9.073 | 9.073 | 8.966 | 8.983 | 2,187,185 | -0.08(-0.91%) |
Apr 22, 2016 | 8.966 | 9.073 | 8.966 | 9.065 | 3,023,529 | +0.08(+0.91%) |
Apr 21, 2016 | 9.139 | 9.155 | 8.966 | 8.983 | 1,779,261 | -0.15(-1.62%) |
Apr 20, 2016 | 8.999 | 9.196 | 8.983 | 9.131 | 2,343,649 | +0.16(+1.74%) |
Apr 19, 2016 | 9.016 | 9.098 | 8.962 | 8.975 | 2,620,833 | -0.04(-0.46%) |
Apr 18, 2016 | 8.966 | 9.073 | 8.909 | 9.016 | 3,140,771 | +0.00(+0.00%) |
Apr 15, 2016 | 8.901 | 9.016 | 8.893 | 9.016 | 3,232,704 | +0.11(+1.20%) |
Apr 14, 2016 | 9.073 | 9.090 | 8.884 | 8.909 | 4,350,438 | -0.14(-1.54%) |
Apr 13, 2016 | 9.122 | 9.196 | 9.024 | 9.049 | 3,788,767 | -0.02(-0.18%) |
Apr 12, 2016 | 9.073 | 9.118 | 8.995 | 9.065 | 3,201,469 | -0.02(-0.27%) |
Apr 11, 2016 | 9.040 | 9.213 | 9.016 | 9.090 | 4,348,875 | +0.09(+1.00%) |
Apr 08, 2016 | 9.032 | 9.081 | 8.975 | 8.999 | 2,446,865 | -0.01(-0.09%) |
Apr 07, 2016 | 9.081 | 9.116 | 8.958 | 9.008 | 2,966,159 | -0.12(-1.35%) |
Apr 06, 2016 | 9.032 | 9.147 | 8.991 | 9.131 | 4,714,688 | +0.11(+1.28%) |
Apr 05, 2016 | 8.925 | 9.069 | 8.868 | 9.016 | 5,439,665 | +0.09(+1.01%) |
Apr 04, 2016 | 9.016 | 9.024 | 8.864 | 8.925 | 3,026,900 | -0.10(-1.09%) |
Apr 01, 2016 | 8.901 | 9.032 | 8.876 | 9.024 | 5,640,257 | +0.08(+0.92%) |
Mar 31, 2016 | 8.893 | 8.999 | 8.802 | 8.942 | 3,748,853 | +0.02(+0.23%) |
Mar 30, 2016 | 8.950 | 9.007 | 8.835 | 8.921 | 5,200,225 | +0.03(+0.32%) |
Mar 29, 2016 | 8.712 | 8.909 | 8.687 | 8.893 | 5,067,825 | +0.18(+2.07%) |
Mar 28, 2016 | 8.564 | 8.765 | 8.540 | 8.712 | 4,187,119 | +0.16(+1.82%) |
Mar 24, 2016 | 8.449 | 8.556 | 8.556 | 8.556 | 3,086,081 | +0.05(+0.58%) |
Mar 23, 2016 | 8.613 | 8.613 | 8.433 | 8.507 | 4,023,312 | -0.14(-1.66%) |
Mar 22, 2016 | 8.622 | 8.687 | 8.548 | 8.650 | 4,738,825 | -0.02(-0.24%) |
Mar 21, 2016 | 8.523 | 8.704 | 8.474 | 8.671 | 6,478,736 | +0.15(+1.73%) |
Mar 18, 2016 | 8.490 | 8.556 | 8.422 | 8.523 | 4,194,435 | +0.12(+1.47%) |
Mar 17, 2016 | 8.375 | 8.540 | 8.326 | 8.400 | 4,778,453 | +0.01(+0.10%) |
Mar 16, 2016 | 8.145 | 8.466 | 8.100 | 8.392 | 8,173,071 | +0.22(+2.71%) |
Mar 15, 2016 | 8.006 | 8.269 | 7.981 | 8.170 | 8,722,216 | +0.12(+1.53%) |
Mar 14, 2016 | 7.891 | 8.088 | 7.891 | 8.047 | 3,477,867 | +0.13(+1.66%) |
Mar 11, 2016 | 7.858 | 7.981 | 7.768 | 7.915 | 2,990,693 | +0.13(+1.69%) |
Mar 10, 2016 | 7.801 | 7.858 | 7.759 | 7.784 | 4,568,677 | +0.04(+0.53%) |
Mar 09, 2016 | 7.842 | 7.874 | 7.706 | 7.743 | 5,068,796 | +0.03(+0.43%) |
Mar 08, 2016 | 7.842 | 7.891 | 7.694 | 7.710 | 3,070,114 | -0.21(-2.59%) |
Mar 07, 2016 | 7.874 | 8.061 | 7.825 | 7.915 | 4,945,073 | +0.04(+0.52%) |
Mar 04, 2016 | 7.989 | 8.080 | 7.751 | 7.874 | 8,275,018 | -0.13(-1.64%) |
Mar 03, 2016 | 7.817 | 8.039 | 7.792 | 8.006 | 6,041,963 | +0.17(+2.20%) |
Mar 02, 2016 | 7.850 | 7.936 | 7.784 | 7.833 | 3,302,903 | -0.03(-0.42%) |
Mar 01, 2016 | 7.735 | 7.866 | 7.657 | 7.866 | 6,102,604 | +0.17(+2.24%) |
Feb 29, 2016 | 7.710 | 7.809 | 7.686 | 7.694 | 5,484,229 | -0.01(-0.11%) |
Feb 26, 2016 | 7.677 | 7.718 | 7.579 | 7.702 | 4,708,135 | +0.03(+0.43%) |
Feb 25, 2016 | 7.751 | 7.824 | 7.588 | 7.669 | 3,638,336 | -0.07(-0.95%) |
Feb 24, 2016 | 7.759 | 7.914 | 7.571 | 7.743 | 6,716,361 | -0.12(-1.56%) |
Feb 23, 2016 | 7.743 | 7.955 | 7.743 | 7.865 | 3,400,715 | +0.11(+1.47%) |
Feb 22, 2016 | 7.669 | 7.800 | 7.665 | 7.751 | 3,374,604 | +0.16(+2.04%) |
Feb 19, 2016 | 7.579 | 7.653 | 7.473 | 7.596 | 3,985,785 | -0.01(-0.11%) |
Feb 18, 2016 | 7.889 | 7.938 | 7.571 | 7.604 | 6,831,134 | -0.40(-4.99%) |
Feb 17, 2016 | 7.995 | 8.118 | 7.889 | 8.004 | 4,176,960 | +0.08(+1.03%) |
Feb 16, 2016 | 7.751 | 7.922 | 7.751 | 7.922 | 5,042,988 | +0.21(+2.75%) |
Feb 12, 2016 | 7.588 | 7.710 | 7.710 | 7.710 | 6,487,224 | +0.22(+2.94%) |
Feb 11, 2016 | 7.457 | 7.571 | 7.253 | 7.490 | 9,703,813 | -0.27(-3.52%) |
Feb 10, 2016 | 8.004 | 8.208 | 7.759 | 7.763 | 8,443,223 | -0.16(-2.01%) |
Feb 09, 2016 | 8.550 | 8.567 | 7.653 | 7.922 | 15,800,971 | -0.36(-4.33%) |
Feb 08, 2016 | 8.338 | 8.412 | 8.093 | 8.281 | 10,977,224 | -0.14(-1.65%) |
Feb 05, 2016 | 8.607 | 8.681 | 8.379 | 8.420 | 7,689,590 | -0.24(-2.73%) |
Feb 04, 2016 | 8.338 | 8.697 | 8.322 | 8.656 | 6,970,458 | +0.29(+3.41%) |
Feb 03, 2016 | 8.485 | 8.518 | 8.110 | 8.371 | 7,248,685 | -0.09(-1.06%) |
Feb 02, 2016 | 8.224 | 8.526 | 8.199 | 8.461 | 7,323,095 | +0.16(+1.97%) |
Feb 01, 2016 | 8.306 | 8.387 | 8.232 | 8.297 | 3,439,279 | -0.05(-0.59%) |
Jan 29, 2016 | 8.036 | 8.461 | 8.036 | 8.346 | 7,737,746 | +0.33(+4.07%) |
Jan 28, 2016 | 7.906 | 8.159 | 7.840 | 8.020 | 4,918,975 | +0.17(+2.18%) |
Jan 27, 2016 | 7.963 | 8.134 | 7.759 | 7.849 | 7,566,381 | -0.13(-1.64%) |
Jan 26, 2016 | 7.898 | 8.053 | 7.832 | 7.979 | 4,949,635 | +0.09(+1.14%) |
Jan 25, 2016 | 8.102 | 8.240 | 7.824 | 7.889 | 7,166,170 | -0.21(-2.62%) |
Jan 22, 2016 | 8.069 | 8.159 | 7.971 | 8.102 | 4,029,643 | +0.13(+1.64%) |
Jan 21, 2016 | 7.767 | 8.089 | 7.718 | 7.971 | 8,401,304 | +0.24(+3.17%) |
Jan 20, 2016 | 7.783 | 7.881 | 7.490 | 7.726 | 5,841,317 | -0.18(-2.27%) |
Jan 19, 2016 | 7.930 | 8.012 | 7.857 | 7.906 | 2,950,774 | +0.05(+0.62%) |
Jan 15, 2016 | 7.734 | 7.857 | 7.857 | 7.857 | 6,523,137 | -0.04(-0.52%) |
Jan 14, 2016 | 7.963 | 7.987 | 7.726 | 7.898 | 6,460,145 | -0.07(-0.92%) |
Jan 13, 2016 | 8.191 | 8.240 | 7.951 | 7.971 | 4,650,666 | -0.18(-2.20%) |
Jan 12, 2016 | 8.044 | 8.175 | 8.020 | 8.150 | 5,216,612 | +0.16(+1.94%) |
Jan 11, 2016 | 8.248 | 8.273 | 7.922 | 7.995 | 5,556,672 | -0.19(-2.29%) |
Jan 08, 2016 | 8.093 | 8.273 | 8.012 | 8.183 | 7,389,615 | +0.15(+1.83%) |
Jan 07, 2016 | 8.248 | 8.363 | 8.020 | 8.036 | 6,731,648 | -0.33(-3.90%) |
Jan 06, 2016 | 8.444 | 8.485 | 8.118 | 8.363 | 10,054,596 | -0.20(-2.29%) |
Jan 05, 2016 | 8.713 | 8.762 | 8.518 | 8.558 | 7,531,435 | -0.15(-1.69%) |
Jan 04, 2016 | 8.656 | 8.950 | 8.607 | 8.705 | 6,013,113 | -0.08(-0.93%) |
Dec 31, 2015 | 8.811 | 8.787 | 8.787 | 8.787 | 2,452,121 | -0.07(-0.74%) |
Dec 30, 2015 | 8.885 | 8.926 | 8.836 | 8.852 | 1,942,468 | -0.04(-0.46%) |
Dec 29, 2015 | 8.860 | 8.942 | 8.836 | 8.893 | 2,263,773 | +0.04(+0.46%) |
Dec 28, 2015 | 8.852 | 8.901 | 8.779 | 8.852 | 2,795,367 | -0.03(-0.37%) |
Dec 24, 2015 | 8.852 | 8.885 | 8.885 | 8.885 | 1,252,412 | +0.01(+0.09%) |
Dec 23, 2015 | 8.754 | 8.893 | 8.730 | 8.877 | 3,592,912 | +0.15(+1.68%) |
Dec 22, 2015 | 8.754 | 8.783 | 8.648 | 8.730 | 2,570,092 | -0.02(-0.23%) |
Dec 21, 2015 | 8.656 | 8.811 | 8.648 | 8.750 | 3,078,283 | +0.12(+1.37%) |
Dec 18, 2015 | 8.599 | 8.673 | 8.493 | 8.632 | 7,233,145 | +0.07(+0.76%) |
Dec 17, 2015 | 8.730 | 8.803 | 8.567 | 8.567 | 4,203,815 | -0.16(-1.82%) |
Dec 16, 2015 | 8.754 | 8.803 | 8.583 | 8.726 | 4,005,681 | +0.08(+0.94%) |
Dec 15, 2015 | 8.689 | 8.815 | 8.628 | 8.644 | 3,560,110 | +0.04(+0.52%) |
Dec 14, 2015 | 8.624 | 8.828 | 8.526 | 8.599 | 6,200,011 | -0.05(-0.57%) |
Dec 11, 2015 | 8.689 | 8.787 | 8.616 | 8.648 | 5,599,776 | -0.09(-1.03%) |
Dec 10, 2015 | 8.681 | 8.795 | 8.403 | 8.738 | 4,146,618 | +0.08(+0.94%) |
Dec 09, 2015 | 8.730 | 8.877 | 8.607 | 8.656 | 6,082,344 | -0.10(-1.12%) |
Dec 08, 2015 | 8.771 | 8.909 | 8.730 | 8.754 | 4,764,089 | -0.04(-0.46%) |
Dec 07, 2015 | 8.681 | 8.868 | 8.640 | 8.795 | 6,507,424 | +0.14(+1.60%) |
Dec 04, 2015 | 8.477 | 8.856 | 8.477 | 8.656 | 6,332,541 | +0.18(+2.12%) |
Dec 03, 2015 | 8.501 | 8.575 | 8.395 | 8.477 | 6,869,128 | -0.02(-0.24%) |
Dec 02, 2015 | 8.428 | 8.558 | 8.428 | 8.497 | 2,565,588 | +0.03(+0.34%) |
Dec 01, 2015 | 8.632 | 8.664 | 8.424 | 8.469 | 3,800,911 | -0.11(-1.24%) |
Nov 30, 2015 | 8.567 | 8.640 | 8.509 | 8.575 | 4,144,435 | +0.02(+0.29%) |
Nov 27, 2015 | 8.558 | 8.640 | 8.509 | 8.550 | 1,881,650 | +0.02(+0.29%) |
Nov 25, 2015 | 8.542 | 8.526 | 8.526 | 8.526 | 3,108,082 | -0.05(-0.57%) |
Nov 24, 2015 | 8.583 | 8.591 | 8.404 | 8.574 | 4,039,429 | -0.01(-0.09%) |
Nov 23, 2015 | 8.574 | 8.607 | 8.372 | 8.583 | 5,011,625 | +0.01(+0.09%) |
Nov 20, 2015 | 8.388 | 8.639 | 8.372 | 8.574 | 8,181,242 | +0.18(+2.13%) |
Nov 19, 2015 | 8.282 | 8.542 | 8.274 | 8.396 | 14,503,312 | +0.37(+4.55%) |
Nov 18, 2015 | 7.723 | 8.055 | 7.658 | 8.031 | 5,630,361 | +0.31(+3.99%) |
Nov 17, 2015 | 7.804 | 7.917 | 7.682 | 7.723 | 4,856,326 | -0.02(-0.21%) |
Nov 16, 2015 | 7.658 | 7.828 | 7.650 | 7.739 | 4,844,103 | +0.09(+1.17%) |
Nov 13, 2015 | 7.901 | 8.023 | 7.577 | 7.650 | 7,092,116 | -0.16(-2.08%) |
Nov 12, 2015 | 7.690 | 7.909 | 7.690 | 7.812 | 5,447,453 | +0.06(+0.84%) |
Nov 11, 2015 | 7.804 | 7.836 | 7.658 | 7.747 | 3,441,966 | -0.02(-0.21%) |
Nov 10, 2015 | 7.577 | 7.763 | 7.528 | 7.763 | 3,681,664 | +0.13(+1.70%) |
Nov 09, 2015 | 7.731 | 7.812 | 7.504 | 7.633 | 3,743,433 | -0.12(-1.57%) |
Nov 06, 2015 | 7.893 | 7.909 | 7.739 | 7.755 | 4,543,607 | -0.12(-1.54%) |
Nov 05, 2015 | 8.023 | 8.031 | 7.771 | 7.877 | 6,607,769 | -0.11(-1.42%) |
Nov 04, 2015 | 7.950 | 8.104 | 7.763 | 7.990 | 11,463,320 | +0.34(+4.45%) |
Nov 03, 2015 | 7.788 | 7.885 | 7.625 | 7.650 | 8,641,984 | -0.24(-3.08%) |