Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.14(+1.26%) | |
Dec 29, 2016 | 10.73 | 10.84 | 10.73 | 10.84 | 830 | +0.21(+1.93%) |
Dec 28, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 348 | -0.01(-0.09%) |
Dec 27, 2016 | 10.56 | 10.69 | 10.52 | 10.65 | 21,008 | +0.21(+1.99%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.02 | 10.48 | 10.02 | 10.40 | 21,711 | +0.08(+0.81%) |
Dec 21, 2016 | 9.985 | 10.36 | 9.985 | 10.31 | 12,185 | +0.23(+2.23%) |
Dec 20, 2016 | 9.981 | 10.23 | 9.981 | 10.09 | 6,618 | +0.67(+7.06%) |
Dec 19, 2016 | 9.981 | 9.981 | 9.423 | 9.423 | 2,470 | -0.56(-5.59%) |
Dec 16, 2016 | 10.23 | 10.23 | 9.981 | 9.981 | 4,643 | -0.25(-2.44%) |
Dec 15, 2016 | 9.524 | 10.31 | 9.357 | 10.23 | 25,275 | +0.96(+10.31%) |
Dec 14, 2016 | 10.06 | 10.30 | 9.274 | 9.274 | 28,379 | -1.04(-10.12%) |
Dec 13, 2016 | 9.773 | 10.32 | 9.773 | 10.32 | 8,500 | +0.34(+3.38%) |
Dec 12, 2016 | 9.856 | 9.981 | 9.856 | 9.981 | 1,273 | +0.00(+0.00%) |
Dec 09, 2016 | 9.940 | 10.13 | 9.274 | 9.981 | 7,393 | +0.12(+1.27%) |
Dec 08, 2016 | 10.19 | 10.36 | 9.856 | 9.856 | 15,606 | -0.08(-0.84%) |
Dec 07, 2016 | 9.773 | 10.44 | 9.773 | 9.940 | 2,069 | +0.25(+2.58%) |
Dec 06, 2016 | 9.524 | 9.732 | 9.524 | 9.690 | 3,395 | +0.08(+0.87%) |
Dec 05, 2016 | 9.732 | 9.732 | 9.440 | 9.607 | 4,497 | +0.04(+0.43%) |
Dec 02, 2016 | 9.357 | 9.690 | 9.357 | 9.565 | 3,267 | +0.25(+2.68%) |
Dec 01, 2016 | 9.440 | 9.440 | 9.274 | 9.316 | 6,703 | -0.08(-0.89%) |
Nov 30, 2016 | 9.316 | 9.399 | 9.274 | 9.399 | 1,574 | +0.06(+0.67%) |
Nov 29, 2016 | 9.316 | 9.357 | 9.316 | 9.336 | 7,270 | +0.06(+0.67%) |
Nov 28, 2016 | 9.307 | 9.316 | 9.001 | 9.274 | 6,667 | +0.00(+0.00%) |
Nov 25, 2016 | 9.066 | 9.274 | 9.066 | 9.274 | 1,068 | +0.21(+2.29%) |
Nov 23, 2016 | 9.066 | 9.066 | 9.066 | 0 | -0.21(-2.24%) | |
Nov 22, 2016 | 8.983 | 9.274 | 8.983 | 9.274 | 17,928 | +0.37(+4.21%) |
Nov 21, 2016 | 8.733 | 8.941 | 8.733 | 8.900 | 12,330 | +0.21(+2.39%) |
Nov 18, 2016 | 8.609 | 8.858 | 8.609 | 8.692 | 3,253 | -0.08(-0.95%) |
Nov 17, 2016 | 8.817 | 8.817 | 8.733 | 8.775 | 14,762 | -0.04(-0.47%) |
Nov 16, 2016 | 8.609 | 8.858 | 8.567 | 8.817 | 14,738 | +0.25(+2.91%) |
Nov 15, 2016 | 8.609 | 8.609 | 8.484 | 8.567 | 4,460 | +0.15(+1.73%) |
Nov 14, 2016 | 8.484 | 8.567 | 8.422 | 8.422 | 2,272 | -0.06(-0.74%) |
Nov 11, 2016 | 8.318 | 8.484 | 8.318 | 8.484 | 975 | +0.42(+5.15%) |
Nov 10, 2016 | 8.276 | 8.442 | 7.860 | 8.068 | 68,891 | +0.00(+0.00%) |
Nov 09, 2016 | 8.026 | 8.151 | 8.026 | 8.068 | 7,379 | +0.00(+0.00%) |
Nov 08, 2016 | 8.193 | 8.234 | 8.151 | 8.068 | 23,245 | -0.12(-1.52%) |
Nov 07, 2016 | 8.234 | 8.234 | 8.193 | 8.193 | 3,870 | +0.00(+0.00%) |
Nov 04, 2016 | 8.484 | 8.484 | 8.193 | 8.193 | 459 | -0.04(-0.51%) |
Nov 03, 2016 | 8.234 | 8.234 | 8.234 | 8.234 | 324 | +0.04(+0.51%) |
Nov 02, 2016 | 8.379 | 8.401 | 8.193 | 8.193 | 16,811 | -0.17(-1.99%) |
Nov 01, 2016 | 8.318 | 8.359 | 8.318 | 8.359 | 1,386 | +0.00(+0.05%) |
Oct 31, 2016 | 8.234 | 8.355 | 8.234 | 8.355 | 3,095 | -0.00(-0.05%) |
Oct 27, 2016 | 8.359 | 8.359 | 8.359 | 16 | +0.00(+0.00%) | |
Oct 26, 2016 | 8.359 | 8.496 | 8.359 | 8.359 | 5,169 | -0.12(-1.47%) |
Oct 25, 2016 | 8.359 | 8.484 | 8.359 | 8.484 | 3,015 | +0.12(+1.49%) |
Oct 24, 2016 | 8.359 | 8.359 | 8.359 | 8.359 | 1,374 | +0.04(+0.50%) |
Oct 21, 2016 | 8.234 | 8.318 | 8.234 | 8.318 | 1,130 | +0.00(+0.00%) |
Oct 20, 2016 | 8.359 | 8.359 | 8.318 | 8.318 | 6,075 | -0.04(-0.50%) |
Oct 19, 2016 | 8.359 | 8.363 | 8.359 | 8.359 | 2,284 | +0.04(+0.50%) |
Oct 18, 2016 | 8.401 | 8.401 | 8.318 | 8.318 | 722 | +0.12(+1.42%) |
Oct 13, 2016 | 8.218 | 8.201 | 8.201 | 8.201 | 8,656 | -0.12(-1.40%) |
Oct 12, 2016 | 8.334 | 8.334 | 8.318 | 8.318 | 364 | -0.06(-0.68%) |
Oct 11, 2016 | 8.277 | 8.374 | 8.276 | 8.374 | 2,800 | -0.08(-0.90%) |
Oct 07, 2016 | 8.451 | 8.451 | 8.451 | 8.451 | 240 | +0.07(+0.83%) |
Oct 06, 2016 | 8.276 | 8.401 | 8.276 | 8.381 | 5,988 | +0.11(+1.27%) |
Oct 05, 2016 | 8.218 | 8.401 | 8.201 | 8.276 | 8,650 | -0.01(-0.10%) |
Oct 04, 2016 | 8.276 | 8.284 | 8.276 | 8.284 | 4,556 | +0.01(+0.10%) |
Oct 03, 2016 | 8.197 | 8.367 | 8.193 | 8.276 | 12,163 | +0.05(+0.61%) |
Sep 30, 2016 | 8.225 | 8.250 | 8.216 | 8.226 | 1,687 | -0.01(-0.08%) |
Sep 29, 2016 | 8.193 | 8.233 | 8.193 | 8.233 | 971 | +0.04(+0.49%) |
Sep 28, 2016 | 8.301 | 8.301 | 8.193 | 8.193 | 787 | +0.00(+0.00%) |
Sep 27, 2016 | 8.193 | 8.193 | 8.193 | 8.193 | 194 | +0.00(+0.00%) |
Sep 26, 2016 | 8.298 | 8.301 | 8.193 | 8.193 | 2,102 | -0.01(-0.10%) |
Sep 23, 2016 | 8.201 | 8.309 | 8.201 | 8.201 | 1,229 | +0.01(+0.10%) |
Sep 22, 2016 | 8.209 | 8.309 | 8.193 | 8.193 | 3,213 | -0.08(-1.00%) |
Sep 21, 2016 | 8.309 | 8.309 | 8.276 | 8.276 | 381 | +0.08(+1.02%) |
Sep 20, 2016 | 8.201 | 8.309 | 8.193 | 8.193 | 6,749 | +0.00(+0.00%) |
Sep 19, 2016 | 8.270 | 8.367 | 8.193 | 8.193 | 10,480 | -0.08(-1.00%) |
Sep 16, 2016 | 8.334 | 8.334 | 8.209 | 8.276 | 2,863 | +0.21(+2.58%) |
Sep 15, 2016 | 8.251 | 8.343 | 8.026 | 8.068 | 17,122 | -0.12(-1.52%) |
Sep 14, 2016 | 8.193 | 8.226 | 8.193 | 8.193 | 4,135 | -0.02(-0.20%) |
Sep 13, 2016 | 8.193 | 8.209 | 8.193 | 8.209 | 408 | -0.02(-0.20%) |
Sep 12, 2016 | 8.226 | 8.226 | 8.193 | 8.226 | 1,547 | +0.05(+0.66%) |
Sep 09, 2016 | 8.218 | 8.226 | 8.172 | 8.172 | 6,221 | -0.09(-1.06%) |
Sep 08, 2016 | 8.226 | 8.276 | 8.226 | 8.259 | 6,592 | +0.11(+1.33%) |
Sep 07, 2016 | 8.151 | 8.276 | 8.151 | 8.151 | 10,170 | -0.03(-0.41%) |
Sep 06, 2016 | 8.151 | 8.276 | 8.151 | 8.184 | 1,239 | -0.02(-0.19%) |
Sep 02, 2016 | 8.168 | 8.200 | 8.200 | 8.200 | 3,847 | +0.05(+0.59%) |
Sep 01, 2016 | 8.151 | 8.151 | 8.151 | 8.151 | 340 | +0.00(+0.00%) |
Aug 31, 2016 | 8.147 | 8.259 | 8.147 | 8.151 | 4,062 | +0.08(+1.03%) |
Aug 30, 2016 | 8.180 | 8.180 | 8.068 | 8.068 | 5,128 | -0.06(-0.72%) |
Aug 29, 2016 | 8.118 | 8.126 | 8.118 | 8.126 | 739 | -0.09(-1.11%) |
Aug 26, 2016 | 8.135 | 8.218 | 8.135 | 8.218 | 7,779 | +0.17(+2.17%) |
Aug 25, 2016 | 8.110 | 8.110 | 8.002 | 8.043 | 23,566 | -0.02(-0.31%) |
Aug 24, 2016 | 8.076 | 8.101 | 8.068 | 8.068 | 2,119 | -0.04(-0.51%) |
Aug 23, 2016 | 8.110 | 8.110 | 7.871 | 8.110 | 26,318 | +0.03(+0.34%) |
Aug 22, 2016 | 8.068 | 8.093 | 8.068 | 8.082 | 3,234 | +0.01(+0.18%) |
Aug 19, 2016 | 7.817 | 8.068 | 7.817 | 8.068 | 4,351 | +0.12(+1.46%) |
Aug 17, 2016 | 7.943 | 7.952 | 7.952 | 7.952 | 33 | +0.01(+0.10%) |
Aug 16, 2016 | 7.902 | 7.943 | 7.827 | 7.943 | 1,834 | +0.00(+0.00%) |
Aug 12, 2016 | 7.943 | 7.943 | 7.943 | 7.943 | 134 | -0.13(-1.56%) |
Aug 11, 2016 | 8.069 | 8.069 | 8.069 | 8.069 | 961 | +0.03(+0.43%) |
Aug 05, 2016 | 8.026 | 8.035 | 8.035 | 8.035 | 80 | -0.03(-0.41%) |
Aug 03, 2016 | 8.068 | 8.068 | 8.068 | 8.068 | 25 | +0.05(+0.62%) |
Aug 01, 2016 | 8.010 | 8.018 | 8.018 | 8.018 | 480 | -0.25(-3.02%) |
Jul 29, 2016 | 7.794 | 8.268 | 7.794 | 8.268 | 941 | +0.28(+3.54%) |
Jul 28, 2016 | 7.985 | 7.993 | 7.985 | 7.985 | 1,762 | -0.20(-2.39%) |
Jul 25, 2016 | 7.943 | 8.180 | 8.180 | 8.180 | 174 | +0.07(+0.87%) |
Jul 22, 2016 | 8.093 | 8.110 | 8.093 | 8.110 | 655 | +0.02(+0.21%) |
Jul 20, 2016 | 7.943 | 8.093 | 8.093 | 8.093 | 84 | +0.15(+1.88%) |
Jul 18, 2016 | 7.860 | 7.943 | 7.943 | 7.943 | 4,929 | +0.12(+1.60%) |
Jul 15, 2016 | 7.827 | 7.827 | 7.819 | 7.819 | 918 | -0.02(-0.32%) |
Jul 14, 2016 | 7.843 | 7.843 | 7.843 | 7.843 | 366 | -0.03(-0.42%) |
Jul 13, 2016 | 7.819 | 7.877 | 7.819 | 7.877 | 850 | +0.03(+0.42%) |
Jul 12, 2016 | 7.819 | 7.860 | 7.819 | 7.843 | 9,817 | +0.02(+0.32%) |
Jul 11, 2016 | 7.735 | 7.893 | 7.735 | 7.819 | 2,148 | +0.00(+0.00%) |
Jul 08, 2016 | 7.685 | 7.826 | 7.685 | 7.819 | 6,840 | +0.08(+1.02%) |
Jul 07, 2016 | 7.735 | 7.740 | 7.735 | 7.740 | 1,189 | -0.16(-2.05%) |
Jul 05, 2016 | 7.910 | 7.985 | 7.869 | 7.902 | 6,259 | +0.08(+1.06%) |
Jul 01, 2016 | 7.902 | 7.819 | 7.819 | 7.819 | 3,486 | -0.09(-1.16%) |
Jun 30, 2016 | 8.105 | 8.110 | 7.910 | 7.910 | 2,533 | -0.11(-1.35%) |
Jun 29, 2016 | 8.026 | 8.110 | 7.859 | 8.018 | 5,525 | +0.20(+2.55%) |
Jun 27, 2016 | 7.843 | 7.819 | 7.819 | 7.819 | 32 | -0.02(-0.32%) |
Jun 24, 2016 | 7.777 | 7.870 | 7.777 | 7.843 | 1,992 | +0.03(+0.43%) |
Jun 23, 2016 | 8.051 | 8.051 | 7.810 | 7.810 | 918 | +0.03(+0.43%) |
Jun 22, 2016 | 7.902 | 7.902 | 7.777 | 7.777 | 6,845 | -0.12(-1.48%) |
Jun 21, 2016 | 7.902 | 7.902 | 7.860 | 7.893 | 1,803 | -0.02(-0.32%) |
Jun 20, 2016 | 7.920 | 7.920 | 7.918 | 7.918 | 367 | -0.01(-0.10%) |
Jun 17, 2016 | 7.927 | 7.927 | 7.927 | 7.927 | 409 | -0.02(-0.31%) |
Jun 16, 2016 | 8.068 | 8.068 | 7.949 | 7.951 | 699 | -0.11(-1.40%) |
Jun 15, 2016 | 8.043 | 8.064 | 8.043 | 8.064 | 426 | +0.04(+0.45%) |
Jun 14, 2016 | 8.035 | 8.035 | 7.943 | 8.028 | 1,097 | +0.12(+1.49%) |
Jun 13, 2016 | 7.910 | 8.028 | 7.910 | 7.910 | 6,581 | -0.15(-1.86%) |
Jun 06, 2016 | 7.985 | 8.060 | 8.060 | 8.060 | 32 | +0.14(+1.79%) |
Jun 02, 2016 | 8.051 | 7.918 | 7.918 | 7.918 | 73 | -0.14(-1.75%) |
Jun 01, 2016 | 8.060 | 8.060 | 7.952 | 8.060 | 2,443 | +0.02(+0.31%) |
May 26, 2016 | 8.035 | 8.035 | 8.035 | 8.035 | 30 | +0.02(+0.26%) |
May 25, 2016 | 7.943 | 8.026 | 7.943 | 8.014 | 8,385 | +0.10(+1.21%) |
May 24, 2016 | 7.918 | 7.918 | 7.918 | 7.918 | 510 | -0.13(-1.60%) |
May 23, 2016 | 8.060 | 8.060 | 8.027 | 8.047 | 3,355 | +0.10(+1.20%) |
May 20, 2016 | 7.902 | 7.952 | 7.902 | 7.952 | 3,034 | +0.00(+0.03%) |
May 19, 2016 | 7.960 | 7.960 | 7.949 | 7.949 | 961 | +0.01(+0.07%) |
May 18, 2016 | 7.985 | 7.985 | 7.902 | 7.943 | 1,442 | -0.12(-1.44%) |
May 17, 2016 | 7.902 | 8.060 | 7.902 | 8.060 | 472 | +0.22(+2.87%) |
May 16, 2016 | 7.760 | 7.835 | 7.759 | 7.835 | 3,870 | +0.07(+0.96%) |
May 13, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 527 | -0.09(-1.17%) |
May 12, 2016 | 7.852 | 7.852 | 7.852 | 7.852 | 151 | -0.03(-0.42%) |
May 09, 2016 | 7.702 | 7.885 | 7.885 | 7.885 | 3,125 | +0.01(+0.11%) |
May 06, 2016 | 7.868 | 7.877 | 7.868 | 7.877 | 538 | +0.06(+0.74%) |
May 04, 2016 | 7.810 | 7.819 | 7.819 | 7.819 | 75 | +0.00(+0.00%) |
May 03, 2016 | 7.819 | 7.874 | 7.817 | 7.819 | 3,810 | +0.07(+0.86%) |
May 02, 2016 | 8.002 | 8.026 | 7.752 | 7.752 | 4,001 | -0.02(-0.21%) |
Apr 29, 2016 | 7.843 | 8.002 | 7.760 | 7.769 | 997 | -0.37(-4.50%) |
Apr 28, 2016 | 7.985 | 8.135 | 7.985 | 8.135 | 601 | +0.20(+2.52%) |
Apr 27, 2016 | 7.868 | 7.985 | 7.827 | 7.935 | 4,156 | -0.15(-1.85%) |
Apr 26, 2016 | 8.137 | 8.201 | 8.085 | 8.085 | 3,559 | +0.00(+0.00%) |
Apr 25, 2016 | 8.218 | 8.218 | 7.852 | 8.085 | 8,508 | +0.23(+2.97%) |
Apr 22, 2016 | 7.860 | 8.226 | 7.810 | 7.852 | 7,404 | +0.03(+0.43%) |
Apr 21, 2016 | 7.835 | 8.035 | 7.810 | 7.819 | 9,509 | -0.02(-0.21%) |
Apr 20, 2016 | 8.026 | 8.318 | 7.827 | 7.835 | 33,967 | -0.19(-2.38%) |
Apr 19, 2016 | 7.918 | 8.076 | 7.918 | 8.026 | 7,963 | +0.12(+1.58%) |
Apr 18, 2016 | 7.852 | 7.935 | 7.835 | 7.902 | 3,537 | +0.05(+0.64%) |
Apr 15, 2016 | 7.873 | 8.026 | 7.836 | 7.852 | 3,635 | -0.02(-0.32%) |
Apr 14, 2016 | 7.903 | 8.026 | 7.719 | 7.877 | 4,039 | -0.02(-0.32%) |
Apr 13, 2016 | 7.752 | 7.902 | 7.735 | 7.902 | 5,427 | -0.05(-0.63%) |
Apr 12, 2016 | 7.785 | 8.026 | 7.784 | 7.952 | 8,415 | +0.22(+2.80%) |
Apr 11, 2016 | 7.752 | 7.752 | 7.694 | 7.735 | 950 | +0.08(+1.09%) |
Apr 08, 2016 | 7.719 | 7.719 | 7.652 | 7.652 | 300 | -0.15(-1.96%) |
Apr 04, 2016 | 7.810 | 7.805 | 7.805 | 7.805 | 3 | +0.03(+0.36%) |
Apr 01, 2016 | 7.868 | 7.868 | 7.760 | 7.777 | 1,696 | +0.13(+1.74%) |
Mar 31, 2016 | 7.819 | 7.819 | 7.644 | 7.644 | 6,299 | -0.16(-2.03%) |
Mar 30, 2016 | 7.810 | 7.810 | 7.677 | 7.802 | 1,923 | +0.17(+2.18%) |
Mar 29, 2016 | 7.660 | 7.752 | 7.636 | 7.636 | 3,882 | -0.06(-0.76%) |
Mar 28, 2016 | 7.694 | 7.694 | 7.694 | 7.694 | 987 | -0.04(-0.54%) |
Mar 22, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 240 | +0.06(+0.77%) |
Mar 21, 2016 | 7.752 | 7.868 | 7.665 | 7.676 | 5,556 | +0.02(+0.31%) |
Mar 18, 2016 | 7.685 | 7.685 | 7.652 | 7.653 | 2,494 | -0.12(-1.51%) |
Mar 16, 2016 | 7.769 | 7.770 | 7.770 | 7.770 | 55 | +0.02(+0.24%) |
Mar 15, 2016 | 7.885 | 7.885 | 7.685 | 7.752 | 1,882 | -0.12(-1.48%) |
Mar 14, 2016 | 7.694 | 7.868 | 7.652 | 7.868 | 1,199 | +0.23(+3.02%) |
Mar 11, 2016 | 7.638 | 7.638 | 7.638 | 7.638 | 943 | -0.10(-1.26%) |
Mar 10, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 1,790 | +0.07(+0.87%) |
Mar 09, 2016 | 7.735 | 7.735 | 7.669 | 7.669 | 360 | +0.16(+2.10%) |
Mar 08, 2016 | 7.527 | 7.710 | 7.511 | 7.511 | 1,487 | -0.22(-2.90%) |
Mar 07, 2016 | 7.453 | 7.852 | 7.344 | 7.735 | 27,277 | +0.31(+4.14%) |
Mar 04, 2016 | 7.428 | 7.428 | 7.428 | 7.428 | 209 | +0.07(+1.02%) |
Mar 03, 2016 | 7.569 | 7.660 | 7.353 | 7.353 | 834 | -0.22(-2.86%) |
Mar 02, 2016 | 7.369 | 7.993 | 7.369 | 7.569 | 28,312 | +0.17(+2.36%) |
Mar 01, 2016 | 7.283 | 7.394 | 7.070 | 7.394 | 15,068 | +0.31(+4.34%) |
Feb 29, 2016 | 7.195 | 7.236 | 7.070 | 7.087 | 18,697 | -0.10(-1.39%) |
Feb 25, 2016 | 7.186 | 7.186 | 7.186 | 7.186 | 38 | +0.03(+0.47%) |
Feb 24, 2016 | 7.186 | 7.444 | 7.120 | 7.153 | 5,279 | +0.21(+2.99%) |
Feb 23, 2016 | 7.365 | 7.544 | 6.871 | 6.945 | 8,206 | -0.42(-5.65%) |
Feb 19, 2016 | 7.361 | 7.361 | 7.361 | 7.361 | 75 | -0.00(-0.06%) |
Feb 18, 2016 | 7.319 | 7.365 | 7.319 | 7.365 | 2,810 | +0.05(+0.62%) |
Feb 17, 2016 | 7.403 | 7.561 | 7.319 | 7.320 | 2,838 | -0.08(-1.12%) |
Feb 16, 2016 | 7.394 | 7.403 | 6.987 | 7.403 | 7,664 | +0.00(+0.00%) |
Feb 12, 2016 | 7.311 | 7.403 | 7.403 | 7.403 | 6,732 | +0.50(+7.23%) |
Feb 11, 2016 | 7.286 | 7.378 | 6.746 | 6.904 | 21,631 | -0.51(-6.85%) |
Feb 10, 2016 | 7.594 | 7.594 | 7.295 | 7.411 | 3,074 | -0.04(-0.56%) |
Feb 09, 2016 | 7.694 | 7.694 | 7.336 | 7.453 | 8,638 | -0.24(-3.14%) |
Feb 08, 2016 | 7.615 | 7.694 | 7.615 | 7.694 | 3,151 | -0.02(-0.22%) |
Feb 05, 2016 | 7.744 | 7.744 | 7.710 | 7.710 | 22,436 | -0.13(-1.69%) |
Feb 04, 2016 | 7.843 | 7.843 | 7.843 | 7.843 | 846 | +0.10(+1.29%) |
Feb 03, 2016 | 7.777 | 7.881 | 7.744 | 7.744 | 3,460 | -0.07(-0.85%) |
Feb 02, 2016 | 7.763 | 7.893 | 7.763 | 7.810 | 875 | +0.06(+0.75%) |
Feb 01, 2016 | 7.777 | 7.840 | 7.752 | 7.752 | 6,564 | +0.01(+0.11%) |
Jan 29, 2016 | 7.810 | 8.201 | 7.744 | 7.744 | 3,237 | -0.03(-0.43%) |
Jan 28, 2016 | 7.744 | 7.860 | 7.744 | 7.777 | 1,312 | -0.08(-1.06%) |
Jan 27, 2016 | 7.802 | 7.860 | 7.802 | 7.860 | 702 | +0.12(+1.50%) |
Jan 26, 2016 | 7.744 | 7.744 | 7.744 | 7.744 | 5,423 | -0.02(-0.21%) |
Jan 25, 2016 | 7.744 | 7.860 | 7.744 | 7.760 | 972 | -0.02(-0.21%) |
Jan 22, 2016 | 7.860 | 7.860 | 7.777 | 7.777 | 483 | +0.03(+0.43%) |
Jan 21, 2016 | 7.819 | 7.819 | 7.744 | 7.744 | 639 | -0.00(-0.00%) |
Jan 20, 2016 | 8.176 | 7.745 | 7.744 | 7.744 | 2,600 | -0.00(-0.01%) |
Jan 19, 2016 | 7.985 | 8.003 | 7.745 | 7.745 | 8,852 | -0.22(-2.81%) |
Jan 15, 2016 | 8.093 | 7.968 | 7.968 | 7.968 | 3,727 | -0.31(-3.71%) |
Jan 14, 2016 | 7.943 | 8.275 | 7.943 | 8.275 | 4,300 | +0.05(+0.60%) |
Jan 13, 2016 | 8.026 | 8.268 | 7.977 | 8.226 | 13,384 | +0.20(+2.49%) |
Jan 12, 2016 | 8.026 | 8.026 | 8.026 | 8.026 | 496 | -0.12(-1.53%) |
Jan 08, 2016 | 8.060 | 8.151 | 8.151 | 8.151 | 86 | +0.09(+1.13%) |
Jan 07, 2016 | 7.985 | 8.060 | 7.985 | 8.060 | 1,466 | +0.00(+0.06%) |
Jan 06, 2016 | 8.318 | 8.318 | 8.056 | 8.056 | 1,043 | -0.17(-2.07%) |
Jan 05, 2016 | 8.193 | 8.351 | 8.028 | 8.226 | 8,215 | +0.27(+3.34%) |