Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.450 | 7.460 | 7.360 | 7.360 | 7,223 | +0.03(+0.41%) |
Aug 30, 2016 | 7.370 | 7.392 | 7.330 | 7.330 | 12,564 | +0.09(+1.24%) |
Aug 29, 2016 | 7.450 | 7.450 | 7.240 | 7.240 | 4,400 | -0.12(-1.63%) |
Aug 26, 2016 | 7.300 | 7.360 | 7.260 | 7.360 | 3,027 | +0.07(+0.96%) |
Aug 25, 2016 | 7.290 | 7.371 | 7.290 | 7.290 | 4,229 | +0.01(+0.14%) |
Aug 24, 2016 | 7.290 | 7.406 | 7.280 | 7.280 | 10,889 | +0.16(+2.25%) |
Aug 23, 2016 | 7.080 | 7.120 | 7.030 | 7.120 | 2,215 | +0.36(+5.33%) |
Aug 22, 2016 | 6.710 | 6.890 | 6.710 | 6.760 | 5,717 | +0.03(+0.45%) |
Aug 19, 2016 | 6.853 | 6.880 | 6.730 | 6.730 | 11,712 | +0.05(+0.67%) |
Aug 18, 2016 | 6.570 | 6.784 | 6.570 | 6.685 | 4,168 | +0.06(+0.98%) |
Aug 17, 2016 | 6.890 | 6.890 | 6.530 | 6.620 | 4,243 | +0.14(+2.16%) |
Aug 16, 2016 | 6.480 | 6.480 | 6.340 | 6.480 | 1,517 | +0.14(+2.21%) |
Aug 15, 2016 | 6.190 | 6.340 | 6.170 | 6.340 | 2,587 | +0.17(+2.76%) |
Aug 12, 2016 | 6.260 | 6.260 | 6.120 | 6.170 | 16,385 | -0.17(-2.68%) |
Aug 11, 2016 | 6.220 | 6.340 | 6.160 | 6.340 | 10,340 | +0.25(+4.11%) |
Aug 10, 2016 | 6.320 | 6.320 | 6.090 | 6.090 | 5,771 | +0.01(+0.16%) |
Aug 09, 2016 | 6.170 | 6.250 | 6.080 | 6.080 | 9,851 | +0.07(+1.16%) |
Aug 08, 2016 | 6.118 | 6.150 | 6.010 | 6.010 | 1,549 | +0.00(+0.00%) |
Aug 05, 2016 | 5.960 | 6.140 | 5.960 | 6.010 | 4,941 | +0.15(+2.56%) |
Aug 04, 2016 | 5.949 | 5.970 | 5.860 | 5.860 | 5,477 | -0.01(-0.17%) |
Aug 03, 2016 | 5.870 | 5.990 | 5.870 | 5.870 | 8,066 | +0.06(+1.03%) |
Aug 02, 2016 | 5.830 | 5.880 | 5.810 | 5.810 | 7,270 | +0.03(+0.52%) |
Aug 01, 2016 | 5.809 | 5.890 | 5.780 | 5.780 | 16,992 | -0.06(-1.03%) |
Jul 29, 2016 | 5.830 | 5.910 | 5.830 | 5.840 | 5,686 | -0.06(-1.02%) |
Jul 28, 2016 | 5.770 | 5.900 | 5.770 | 5.900 | 3,751 | +0.00(+0.00%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.795 | 5.900 | 14,105 | +0.17(+2.88%) |
Jul 26, 2016 | 5.690 | 5.790 | 5.680 | 5.735 | 5,705 | -0.06(-1.12%) |
Jul 25, 2016 | 5.960 | 5.960 | 5.740 | 5.800 | 8,306 | +0.20(+3.57%) |
Jul 22, 2016 | 5.610 | 5.870 | 5.590 | 5.600 | 3,905 | -0.40(-6.67%) |
Jul 21, 2016 | 5.820 | 6.070 | 5.820 | 6.000 | 13,554 | +0.07(+1.18%) |
Jul 20, 2016 | 5.794 | 5.930 | 5.760 | 5.930 | 10,393 | +0.11(+1.89%) |
Jul 19, 2016 | 5.750 | 5.890 | 5.710 | 5.820 | 6,217 | -0.17(-2.84%) |
Jul 18, 2016 | 5.900 | 5.990 | 5.770 | 5.990 | 16,880 | +0.32(+5.64%) |
Jul 15, 2016 | 5.680 | 5.860 | 5.670 | 5.670 | 9,031 | -0.05(-0.87%) |
Jul 14, 2016 | 5.750 | 5.910 | 5.720 | 5.720 | 6,068 | -0.18(-3.05%) |
Jul 13, 2016 | 5.660 | 5.900 | 5.660 | 5.900 | 14,657 | +0.21(+3.69%) |
Jul 12, 2016 | 5.785 | 5.970 | 5.680 | 5.690 | 4,160 | +0.09(+1.61%) |
Jul 11, 2016 | 5.510 | 5.600 | 5.510 | 5.600 | 13,478 | +0.45(+8.74%) |
Jul 08, 2016 | 5.410 | 5.150 | 5.150 | 7,981 | -0.02(-0.39%) | |
Jul 07, 2016 | 5.395 | 5.470 | 5.170 | 5.170 | 8,310 | -0.28(-5.14%) |
Jul 05, 2016 | 5.220 | 5.460 | 5.170 | 5.450 | 13,437 | -0.47(-7.94%) |
Jul 01, 2016 | 5.920 | 5.920 | 5.920 | 0 | +0.20(+3.50%) | |
Jun 30, 2016 | 5.775 | 5.780 | 5.630 | 5.720 | 9,088 | +0.00(+0.07%) |
Jun 29, 2016 | 5.540 | 5.730 | 5.530 | 5.716 | 9,733 | +0.30(+5.46%) |
Jun 28, 2016 | 5.340 | 5.610 | 5.340 | 5.420 | 18,288 | +0.30(+5.94%) |
Jun 27, 2016 | 5.046 | 5.220 | 5.046 | 5.116 | 3,556 | -1.16(-18.54%) |
Jun 24, 2016 | 6.450 | 6.460 | 6.280 | 6.280 | 6,214 | -1.18(-15.82%) |
Jun 23, 2016 | 7.670 | 7.830 | 7.460 | 7.460 | 7,973 | +0.11(+1.50%) |
Jun 22, 2016 | 7.285 | 7.350 | 7.220 | 7.350 | 1,078 | -0.02(-0.27%) |
Jun 21, 2016 | 7.070 | 7.370 | 7.070 | 7.370 | 7,312 | +0.21(+2.93%) |
Jun 20, 2016 | 6.970 | 7.220 | 6.970 | 7.160 | 14,019 | +0.59(+8.98%) |
Jun 17, 2016 | 6.710 | 6.710 | 6.450 | 6.570 | 13,617 | +0.21(+3.30%) |
Jun 16, 2016 | 6.420 | 6.510 | 6.321 | 6.360 | 2,409 | -0.04(-0.63%) |
Jun 15, 2016 | 6.434 | 6.670 | 6.390 | 6.400 | 9,350 | +0.05(+0.79%) |
Jun 14, 2016 | 6.590 | 6.593 | 6.350 | 6.350 | 3,626 | -0.07(-1.09%) |
Jun 13, 2016 | 6.650 | 6.650 | 6.420 | 6.420 | 5,896 | -0.23(-3.46%) |
Jun 10, 2016 | 6.820 | 6.820 | 6.650 | 6.650 | 2,921 | -0.30(-4.32%) |
Jun 09, 2016 | 6.850 | 6.950 | 6.820 | 6.950 | 1,611 | -0.06(-0.86%) |
Jun 08, 2016 | 6.820 | 7.010 | 6.820 | 7.010 | 2,594 | -0.04(-0.57%) |
Jun 07, 2016 | 7.050 | 7.050 | 6.820 | 7.050 | 6,933 | +0.05(+0.71%) |
Jun 06, 2016 | 6.890 | 7.000 | 6.820 | 7.000 | 6,118 | +0.03(+0.43%) |
Jun 03, 2016 | 6.882 | 7.130 | 6.860 | 6.970 | 3,176 | +0.15(+2.20%) |
Jun 02, 2016 | 6.897 | 7.120 | 6.820 | 6.820 | 7,203 | +0.00(+0.00%) |
Jun 01, 2016 | 7.010 | 7.130 | 6.820 | 6.820 | 6,293 | -0.54(-7.34%) |
May 31, 2016 | 7.260 | 7.370 | 7.190 | 7.360 | 7,887 | +0.03(+0.41%) |
May 27, 2016 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 7.195 | 7.330 | 7.090 | 7.330 | 2,918 | +0.12(+1.66%) |
May 25, 2016 | 7.270 | 7.330 | 7.210 | 7.210 | 4,559 | -0.08(-1.10%) |
May 24, 2016 | 7.000 | 7.290 | 6.990 | 7.290 | 2,397 | +0.40(+5.81%) |
May 23, 2016 | 7.000 | 7.010 | 6.890 | 6.890 | 26,027 | -0.06(-0.86%) |
May 20, 2016 | 6.960 | 7.110 | 6.940 | 6.950 | 4,607 | +0.11(+1.61%) |
May 19, 2016 | 6.950 | 7.110 | 6.840 | 6.840 | 4,493 | -0.21(-2.98%) |
May 18, 2016 | 7.038 | 7.050 | 6.990 | 7.050 | 3,078 | +0.09(+1.29%) |
May 17, 2016 | 7.038 | 7.050 | 6.960 | 6.960 | 3,544 | +0.06(+0.87%) |
May 16, 2016 | 6.860 | 6.900 | 6.850 | 6.900 | 6,442 | +0.05(+0.73%) |
May 13, 2016 | 6.960 | 6.960 | 6.850 | 6.850 | 3,725 | -0.18(-2.56%) |
May 12, 2016 | 6.800 | 7.030 | 6.760 | 7.030 | 3,552 | +0.12(+1.74%) |
May 11, 2016 | 6.880 | 7.080 | 6.780 | 6.910 | 5,209 | +0.13(+1.92%) |
May 10, 2016 | 6.920 | 7.010 | 6.710 | 6.780 | 2,604 | +0.02(+0.30%) |
May 09, 2016 | 7.036 | 7.060 | 6.760 | 6.760 | 20,453 | -0.13(-1.89%) |
May 06, 2016 | 6.870 | 7.040 | 6.776 | 6.890 | 2,366 | +0.12(+1.77%) |
May 05, 2016 | 6.720 | 6.870 | 6.720 | 6.770 | 3,371 | -0.08(-1.17%) |
May 04, 2016 | 6.800 | 7.100 | 6.800 | 6.850 | 5,647 | -0.34(-4.73%) |
May 03, 2016 | 6.930 | 7.240 | 6.900 | 7.190 | 7,769 | -0.01(-0.14%) |
May 02, 2016 | 7.090 | 7.200 | 6.980 | 7.200 | 6,783 | +0.23(+3.30%) |
Apr 29, 2016 | 6.960 | 7.170 | 6.900 | 6.970 | 8,213 | -0.03(-0.43%) |
Apr 28, 2016 | 7.250 | 7.250 | 7.000 | 7.000 | 3,101 | -0.22(-3.05%) |
Apr 27, 2016 | 7.090 | 7.220 | 7.090 | 7.220 | 13,045 | +0.43(+6.33%) |
Apr 26, 2016 | 6.720 | 6.960 | 6.700 | 6.790 | 6,354 | +0.22(+3.35%) |
Apr 25, 2016 | 6.580 | 6.580 | 6.530 | 6.570 | 6,378 | +0.08(+1.23%) |
Apr 22, 2016 | 6.780 | 6.780 | 6.470 | 6.490 | 8,887 | +0.00(+0.00%) |
Apr 21, 2016 | 6.585 | 6.600 | 6.490 | 6.490 | 2,382 | -0.01(-0.15%) |
Apr 20, 2016 | 6.600 | 6.780 | 6.500 | 6.500 | 5,592 | -0.19(-2.84%) |
Apr 19, 2016 | 6.800 | 6.800 | 6.610 | 6.690 | 9,466 | +0.09(+1.36%) |
Apr 18, 2016 | 6.625 | 6.860 | 6.600 | 6.600 | 9,831 | +0.00(+0.00%) |
Apr 15, 2016 | 6.640 | 6.810 | 6.600 | 6.600 | 5,506 | -0.10(-1.49%) |
Apr 14, 2016 | 6.780 | 6.820 | 6.600 | 6.700 | 9,203 | -0.15(-2.19%) |
Apr 13, 2016 | 6.850 | 6.850 | 6.690 | 6.850 | 12,366 | +0.23(+3.47%) |
Apr 12, 2016 | 6.775 | 6.860 | 6.620 | 6.620 | 12,918 | -0.01(-0.15%) |
Apr 11, 2016 | 6.900 | 6.920 | 6.630 | 6.630 | 5,815 | -0.07(-1.04%) |
Apr 08, 2016 | 6.850 | 6.890 | 6.600 | 6.700 | 10,450 | +0.10(+1.52%) |
Apr 07, 2016 | 6.850 | 6.850 | 6.600 | 6.600 | 7,356 | -0.25(-3.65%) |
Apr 06, 2016 | 7.050 | 7.050 | 6.850 | 6.850 | 7,325 | -0.04(-0.58%) |
Apr 05, 2016 | 6.945 | 7.060 | 6.780 | 6.890 | 13,599 | -0.09(-1.29%) |
Apr 04, 2016 | 7.030 | 7.290 | 6.980 | 6.980 | 61,755 | -0.27(-3.72%) |
Apr 01, 2016 | 7.160 | 7.250 | 7.060 | 7.250 | 3,874 | -0.17(-2.29%) |
Mar 31, 2016 | 7.370 | 7.450 | 7.270 | 7.420 | 14,917 | -0.03(-0.40%) |
Mar 30, 2016 | 7.260 | 7.450 | 7.240 | 7.450 | 8,751 | +0.28(+3.91%) |
Mar 29, 2016 | 7.120 | 7.350 | 7.120 | 7.170 | 6,737 | +0.04(+0.63%) |
Mar 28, 2016 | 7.080 | 7.150 | 7.080 | 7.125 | 9,334 | -0.03(-0.35%) |
Mar 24, 2016 | 7.150 | 7.150 | 7.150 | 0 | +0.14(+2.00%) | |
Mar 23, 2016 | 7.150 | 7.310 | 7.010 | 7.010 | 3,883 | -0.14(-1.96%) |
Mar 22, 2016 | 7.125 | 7.220 | 6.980 | 7.150 | 2,833 | +0.05(+0.70%) |
Mar 21, 2016 | 7.100 | 7.250 | 7.030 | 7.100 | 5,456 | -0.04(-0.56%) |
Mar 18, 2016 | 7.120 | 7.270 | 7.120 | 7.140 | 7,098 | +0.05(+0.71%) |
Mar 17, 2016 | 7.065 | 7.250 | 7.005 | 7.090 | 5,308 | -0.03(-0.35%) |
Mar 16, 2016 | 7.050 | 7.180 | 6.900 | 7.115 | 21,631 | +0.02(+0.21%) |
Mar 15, 2016 | 7.360 | 7.400 | 7.060 | 7.100 | 24,713 | -0.38(-5.08%) |
Mar 14, 2016 | 7.610 | 7.650 | 7.480 | 7.480 | 6,683 | -0.09(-1.19%) |
Mar 11, 2016 | 7.476 | 7.780 | 7.476 | 7.570 | 8,476 | +0.27(+3.70%) |
Mar 10, 2016 | 7.400 | 7.520 | 7.300 | 7.300 | 3,993 | -0.09(-1.22%) |
Mar 09, 2016 | 7.190 | 7.390 | 7.190 | 7.390 | 4,471 | +0.27(+3.79%) |
Mar 08, 2016 | 7.090 | 7.380 | 7.090 | 7.120 | 1,785 | -0.27(-3.65%) |
Mar 07, 2016 | 7.130 | 7.390 | 7.130 | 7.390 | 8,878 | +0.17(+2.35%) |
Mar 04, 2016 | 7.350 | 7.350 | 7.220 | 7.220 | 5,455 | -0.03(-0.41%) |
Mar 03, 2016 | 7.250 | 7.290 | 7.250 | 7.250 | 5,219 | +0.20(+2.84%) |
Mar 02, 2016 | 7.240 | 7.260 | 7.050 | 7.050 | 9,762 | -0.24(-3.29%) |
Mar 01, 2016 | 7.010 | 7.290 | 6.990 | 7.290 | 6,060 | +0.33(+4.74%) |
Feb 29, 2016 | 7.060 | 7.060 | 6.900 | 6.960 | 12,831 | -0.10(-1.42%) |
Feb 26, 2016 | 6.910 | 7.060 | 6.910 | 7.060 | 2,265 | +0.03(+0.43%) |
Feb 25, 2016 | 6.860 | 7.060 | 6.860 | 7.030 | 9,223 | +0.04(+0.57%) |
Feb 24, 2016 | 7.000 | 7.000 | 6.790 | 6.990 | 6,795 | +0.01(+0.14%) |
Feb 23, 2016 | 6.770 | 6.990 | 6.700 | 6.980 | 9,102 | +0.23(+3.41%) |
Feb 22, 2016 | 6.620 | 6.970 | 6.620 | 6.750 | 4,963 | -0.06(-0.88%) |
Feb 19, 2016 | 6.970 | 6.980 | 6.810 | 6.810 | 9,165 | +0.00(+0.00%) |
Feb 18, 2016 | 7.060 | 7.060 | 6.760 | 6.810 | 7,418 | +0.06(+0.89%) |
Feb 17, 2016 | 6.790 | 6.910 | 6.750 | 6.750 | 5,717 | +0.04(+0.60%) |
Feb 16, 2016 | 6.790 | 6.790 | 6.380 | 6.710 | 4,112 | +0.07(+1.05%) |
Feb 12, 2016 | 6.640 | 6.640 | 6.640 | 0 | +0.06(+0.91%) | |
Feb 11, 2016 | 6.710 | 6.710 | 6.350 | 6.580 | 7,150 | -0.02(-0.30%) |
Feb 10, 2016 | 6.510 | 6.750 | 6.470 | 6.600 | 17,891 | +0.01(+0.15%) |
Feb 09, 2016 | 6.410 | 6.670 | 6.410 | 6.590 | 10,011 | -0.35(-5.04%) |
Feb 08, 2016 | 6.640 | 6.940 | 6.640 | 6.940 | 4,335 | -0.20(-2.80%) |
Feb 05, 2016 | 7.460 | 7.460 | 7.140 | 7.140 | 10,983 | -0.07(-0.97%) |
Feb 04, 2016 | 7.224 | 7.400 | 7.120 | 7.210 | 4,575 | +0.00(+0.00%) |
Feb 03, 2016 | 7.230 | 7.390 | 7.080 | 7.210 | 7,972 | +0.04(+0.56%) |
Feb 02, 2016 | 7.300 | 7.480 | 7.170 | 7.170 | 13,146 | -0.29(-3.89%) |
Feb 01, 2016 | 7.277 | 7.500 | 7.220 | 7.460 | 6,824 | +0.16(+2.19%) |
Jan 29, 2016 | 7.230 | 7.300 | 7.050 | 7.300 | 4,969 | +0.00(+0.00%) |
Jan 28, 2016 | 7.290 | 7.450 | 7.150 | 7.300 | 10,706 | +0.09(+1.25%) |
Jan 27, 2016 | 7.110 | 7.300 | 6.980 | 7.210 | 11,174 | +0.06(+0.84%) |
Jan 26, 2016 | 7.000 | 7.230 | 6.920 | 7.150 | 9,956 | -0.05(-0.69%) |
Jan 25, 2016 | 7.050 | 7.220 | 7.040 | 7.200 | 11,698 | +0.14(+1.98%) |
Jan 22, 2016 | 7.210 | 7.300 | 7.004 | 7.060 | 637,259 | +0.18(+2.62%) |
Jan 21, 2016 | 6.750 | 6.950 | 6.710 | 6.880 | 10,015 | +0.13(+1.93%) |
Jan 20, 2016 | 6.860 | 6.970 | 6.750 | 6.750 | 11,472 | -0.09(-1.32%) |
Jan 19, 2016 | 7.200 | 7.200 | 6.840 | 6.840 | 6,793 | -0.42(-5.72%) |
Jan 15, 2016 | 7.255 | 7.255 | 7.255 | 0 | -0.15(-1.96%) | |
Jan 14, 2016 | 7.490 | 7.660 | 7.360 | 7.400 | 8,956 | -0.17(-2.25%) |
Jan 13, 2016 | 7.650 | 7.770 | 7.440 | 7.570 | 5,737 | -0.23(-2.95%) |
Jan 12, 2016 | 7.685 | 7.800 | 7.400 | 7.800 | 11,935 | +0.31(+4.14%) |
Jan 11, 2016 | 7.560 | 7.670 | 7.330 | 7.490 | 11,422 | +0.01(+0.13%) |
Jan 08, 2016 | 7.620 | 7.760 | 7.480 | 7.480 | 9,454 | -0.20(-2.60%) |
Jan 07, 2016 | 7.620 | 7.680 | 7.509 | 7.680 | 7,273 | -0.15(-1.92%) |
Jan 06, 2016 | 7.990 | 7.990 | 7.680 | 7.830 | 2,980 | +0.00(+0.00%) |
Jan 05, 2016 | 7.708 | 7.990 | 7.650 | 7.830 | 13,968 | +0.07(+0.90%) |
Jan 04, 2016 | 7.810 | 7.880 | 7.740 | 7.760 | 8,367 | -0.44(-5.37%) |
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.11(+1.42%) | |
Dec 30, 2015 | 8.070 | 8.200 | 7.970 | 8.085 | 4,088 | +0.19(+2.34%) |
Dec 29, 2015 | 7.960 | 8.190 | 7.850 | 7.900 | 8,342 | -0.04(-0.50%) |
Dec 28, 2015 | 7.940 | 7.960 | 7.940 | 7.940 | 7,432 | -0.20(-2.46%) |
Dec 24, 2015 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
Dec 23, 2015 | 7.890 | 8.160 | 7.840 | 8.000 | 5,176 | +0.09(+1.14%) |
Dec 22, 2015 | 7.780 | 8.070 | 7.770 | 7.910 | 5,952 | +0.13(+1.67%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.730 | 7.780 | 6,614 | -0.06(-0.77%) |
Dec 18, 2015 | 7.840 | 8.010 | 7.840 | 7.840 | 6,600 | +0.05(+0.64%) |
Dec 17, 2015 | 7.880 | 7.960 | 7.790 | 7.790 | 10,734 | -0.16(-2.01%) |
Dec 16, 2015 | 8.000 | 8.090 | 7.910 | 7.950 | 4,294 | -0.25(-3.05%) |
Dec 15, 2015 | 8.130 | 8.200 | 8.030 | 8.200 | 9,060 | +0.19(+2.37%) |
Dec 14, 2015 | 7.950 | 8.200 | 7.890 | 8.010 | 7,957 | -0.19(-2.32%) |
Dec 11, 2015 | 8.050 | 8.200 | 8.020 | 8.200 | 5,319 | +0.00(+0.00%) |
Dec 10, 2015 | 8.050 | 8.200 | 8.050 | 8.200 | 9,854 | +0.21(+2.63%) |
Dec 09, 2015 | 8.080 | 8.170 | 7.990 | 7.990 | 10,381 | +0.20(+2.57%) |
Dec 08, 2015 | 7.830 | 8.090 | 7.790 | 7.790 | 8,560 | -0.17(-2.14%) |
Dec 07, 2015 | 8.060 | 8.300 | 7.960 | 7.960 | 8,766 | -0.14(-1.78%) |
Dec 04, 2015 | 8.080 | 8.320 | 7.970 | 8.104 | 7,436 | +0.06(+0.80%) |
Dec 03, 2015 | 8.030 | 8.150 | 7.950 | 8.040 | 3,811 | +0.04(+0.50%) |
Dec 02, 2015 | 7.960 | 8.180 | 7.890 | 8.000 | 4,836 | -0.16(-1.96%) |
Dec 01, 2015 | 7.910 | 8.160 | 7.910 | 8.160 | 3,533 | +0.51(+6.67%) |
Nov 30, 2015 | 7.670 | 7.950 | 7.630 | 7.650 | 5,383 | +0.11(+1.46%) |
Nov 27, 2015 | 7.660 | 7.850 | 7.540 | 7.540 | 2,949 | +0.03(+0.40%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.08(-1.00%) | |
Nov 24, 2015 | 7.450 | 7.690 | 7.400 | 7.586 | 13,655 | -0.07(-0.97%) |
Nov 23, 2015 | 7.830 | 7.550 | 7.660 | 12,540 | -0.03(-0.39%) | |
Nov 20, 2015 | 7.930 | 8.060 | 7.690 | 7.690 | 852,771 | -0.10(-1.28%) |
Nov 19, 2015 | 7.995 | 8.130 | 7.790 | 7.790 | 9,487 | -0.12(-1.52%) |
Nov 18, 2015 | 7.800 | 7.910 | 7.700 | 7.910 | 2,658 | +0.04(+0.51%) |
Nov 17, 2015 | 7.730 | 7.870 | 7.590 | 7.870 | 3,182 | -0.04(-0.51%) |
Nov 16, 2015 | 7.730 | 7.910 | 7.560 | 7.910 | 5,382 | +0.11(+1.41%) |
Nov 13, 2015 | 7.530 | 7.800 | 7.470 | 7.800 | 16,338 | +0.09(+1.11%) |
Nov 12, 2015 | 7.810 | 7.810 | 7.700 | 7.714 | 3,846 | +0.09(+1.23%) |
Nov 11, 2015 | 7.730 | 7.830 | 7.620 | 7.620 | 2,143 | -0.17(-2.18%) |
Nov 10, 2015 | 7.670 | 7.910 | 7.620 | 7.790 | 3,871 | -0.27(-3.35%) |
Nov 09, 2015 | 7.810 | 8.060 | 7.790 | 8.060 | 3,196 | +0.02(+0.25%) |
Nov 06, 2015 | 8.010 | 8.070 | 7.740 | 8.040 | 6,301 | +0.09(+1.13%) |
Nov 05, 2015 | 7.730 | 7.950 | 7.670 | 7.950 | 4,132 | -0.04(-0.50%) |
Nov 04, 2015 | 7.740 | 7.990 | 7.690 | 7.990 | 3,038 | +0.17(+2.17%) |
Nov 03, 2015 | 7.760 | 8.010 | 7.680 | 7.820 | 9,180 | +0.15(+1.96%) |
Nov 02, 2015 | 7.750 | 8.010 | 7.670 | 7.670 | 3,457 | +0.09(+1.19%) |
Oct 30, 2015 | 7.800 | 7.920 | 7.580 | 7.580 | 4,100 | +0.20(+2.71%) |
Oct 29, 2015 | 7.555 | 7.720 | 7.380 | 7.380 | 4,078 | -0.19(-2.51%) |
Oct 28, 2015 | 7.693 | 7.900 | 7.570 | 7.570 | 4,500 | -0.02(-0.26%) |
Oct 27, 2015 | 7.695 | 7.920 | 7.590 | 7.590 | 5,484 | -0.21(-2.69%) |
Oct 26, 2015 | 7.856 | 7.910 | 7.800 | 7.800 | 5,097 | -0.20(-2.50%) |
Oct 23, 2015 | 8.160 | 8.160 | 7.860 | 8.000 | 5,390 | +0.20(+2.56%) |
Oct 22, 2015 | 7.780 | 7.980 | 7.780 | 7.800 | 16,885 | -0.04(-0.51%) |
Oct 21, 2015 | 7.890 | 8.150 | 7.840 | 7.840 | 4,311 | +0.04(+0.55%) |
Oct 20, 2015 | 7.960 | 7.960 | 7.740 | 7.797 | 10,334 | +0.10(+1.26%) |
Oct 19, 2015 | 7.930 | 7.930 | 7.700 | 7.700 | 3,474 | -0.16(-2.04%) |
Oct 16, 2015 | 7.820 | 7.960 | 7.660 | 7.860 | 10,432 | -0.24(-2.96%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.010 | 8.100 | 4,472 | +0.20(+2.53%) |
Oct 14, 2015 | 8.040 | 8.110 | 7.790 | 7.900 | 11,537 | +0.09(+1.15%) |
Oct 13, 2015 | 7.820 | 8.140 | 7.810 | 7.810 | 10,259 | -0.18(-2.19%) |
Oct 12, 2015 | 7.780 | 8.070 | 7.770 | 7.985 | 4,359 | -0.20(-2.50%) |
Oct 09, 2015 | 8.025 | 8.190 | 8.025 | 8.190 | 9,412 | -0.03(-0.36%) |
Oct 08, 2015 | 8.045 | 8.350 | 8.045 | 8.220 | 10,588 | +0.02(+0.24%) |
Oct 07, 2015 | 8.150 | 8.300 | 8.150 | 8.200 | 7,105 | +0.10(+1.23%) |
Oct 06, 2015 | 8.200 | 8.200 | 8.000 | 8.100 | 8,262 | +0.08(+1.00%) |
Oct 05, 2015 | 8.010 | 8.150 | 7.940 | 8.020 | 6,054 | +0.41(+5.39%) |
Oct 02, 2015 | 7.810 | 7.850 | 7.610 | 7.610 | 5,155 | +0.10(+1.33%) |
Oct 01, 2015 | 7.780 | 7.780 | 7.510 | 7.510 | 3,506 | -0.21(-2.72%) |
Sep 30, 2015 | 7.720 | 7.860 | 7.720 | 7.720 | 9,902 | -0.20(-2.53%) |
Sep 29, 2015 | 7.780 | 7.920 | 7.590 | 7.920 | 4,417 | -0.11(-1.37%) |
Sep 28, 2015 | 7.795 | 8.030 | 7.760 | 8.030 | 4,405 | +0.26(+3.35%) |
Sep 25, 2015 | 7.915 | 8.030 | 7.700 | 7.770 | 8,730 | -0.05(-0.64%) |
Sep 24, 2015 | 7.600 | 7.820 | 7.600 | 7.820 | 10,099 | +0.01(+0.13%) |
Sep 23, 2015 | 7.825 | 7.960 | 7.660 | 7.810 | 3,196 | -0.09(-1.14%) |
Sep 22, 2015 | 7.750 | 7.900 | 7.530 | 7.900 | 10,037 | -0.13(-1.62%) |
Sep 21, 2015 | 7.990 | 8.100 | 7.870 | 8.030 | 5,849 | -0.08(-0.99%) |
Sep 18, 2015 | 7.850 | 8.130 | 7.780 | 8.110 | 5,480 | -0.03(-0.37%) |
Sep 17, 2015 | 7.920 | 8.140 | 7.900 | 8.140 | 11,413 | -0.04(-0.49%) |
Sep 16, 2015 | 7.960 | 8.180 | 7.890 | 8.180 | 5,455 | +0.23(+2.89%) |
Sep 15, 2015 | 7.820 | 8.050 | 7.740 | 7.950 | 10,942 | +0.01(+0.13%) |
Sep 14, 2015 | 7.890 | 8.170 | 7.840 | 7.940 | 16,171 | -0.27(-3.35%) |
Sep 11, 2015 | 8.080 | 8.215 | 8.080 | 8.215 | 7,004 | -0.11(-1.26%) |
Sep 10, 2015 | 8.180 | 8.340 | 8.010 | 8.320 | 3,237 | +0.39(+4.92%) |
Sep 09, 2015 | 8.010 | 8.173 | 7.930 | 7.930 | 8,756 | -0.19(-2.34%) |
Sep 08, 2015 | 7.950 | 8.240 | 7.950 | 8.120 | 17,625 | +0.28(+3.57%) |
Sep 04, 2015 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
Sep 03, 2015 | 8.100 | 8.250 | 7.930 | 8.000 | 228,376 | -0.14(-1.78%) |
Sep 02, 2015 | 8.210 | 8.280 | 8.010 | 8.145 | 8,428 | +0.01(+0.18%) |