Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.589 | 7.720 | 7.426 | 7.622 | 41,806 | +0.10(+1.30%) |
Sep 29, 2016 | 7.777 | 7.777 | 7.516 | 7.524 | 34,041 | -0.24(-3.05%) |
Sep 28, 2016 | 7.752 | 7.907 | 7.687 | 7.761 | 36,933 | +0.00(+0.00%) |
Sep 27, 2016 | 7.671 | 7.850 | 7.654 | 7.761 | 41,773 | +0.05(+0.64%) |
Sep 26, 2016 | 7.891 | 7.997 | 7.695 | 7.712 | 47,018 | -0.27(-3.37%) |
Sep 23, 2016 | 7.875 | 8.030 | 7.867 | 7.981 | 55,287 | +0.08(+1.03%) |
Sep 22, 2016 | 7.752 | 7.916 | 7.752 | 7.899 | 39,263 | +0.18(+2.33%) |
Sep 21, 2016 | 7.622 | 7.769 | 7.622 | 7.720 | 29,709 | +0.10(+1.28%) |
Sep 20, 2016 | 7.671 | 7.671 | 7.597 | 7.622 | 39,871 | -0.04(-0.53%) |
Sep 19, 2016 | 7.385 | 7.671 | 7.385 | 7.663 | 54,798 | +0.27(+3.64%) |
Sep 16, 2016 | 7.369 | 7.434 | 7.230 | 7.393 | 84,794 | +0.06(+0.78%) |
Sep 15, 2016 | 7.450 | 7.508 | 7.246 | 7.336 | 111,076 | -0.08(-1.10%) |
Sep 14, 2016 | 7.622 | 7.761 | 7.393 | 7.418 | 26,974 | -0.21(-2.78%) |
Sep 13, 2016 | 7.679 | 7.747 | 7.573 | 7.630 | 33,623 | -0.15(-1.89%) |
Sep 12, 2016 | 7.679 | 7.793 | 7.540 | 7.777 | 64,022 | +0.15(+1.93%) |
Sep 09, 2016 | 7.638 | 7.744 | 7.508 | 7.630 | 46,428 | -0.01(-0.11%) |
Sep 08, 2016 | 7.410 | 7.676 | 7.361 | 7.638 | 63,342 | +0.30(+4.12%) |
Sep 07, 2016 | 7.638 | 7.638 | 7.328 | 7.336 | 322,848 | -0.25(-3.33%) |
Sep 06, 2016 | 7.597 | 7.614 | 7.442 | 7.589 | 46,414 | -0.01(-0.11%) |
Sep 02, 2016 | 7.418 | 7.597 | 7.597 | 7.597 | 32,106 | +0.24(+3.33%) |
Sep 01, 2016 | 7.981 | 7.981 | 7.344 | 7.353 | 212,290 | -0.60(-7.59%) |
Aug 31, 2016 | 7.997 | 7.997 | 7.777 | 7.956 | 37,339 | +0.04(+0.52%) |
Aug 30, 2016 | 7.679 | 7.956 | 7.679 | 7.916 | 129,189 | +0.26(+3.41%) |
Aug 29, 2016 | 7.630 | 7.695 | 7.589 | 7.654 | 52,659 | +0.02(+0.21%) |
Aug 26, 2016 | 7.663 | 7.756 | 7.557 | 7.638 | 45,556 | -0.05(-0.64%) |
Aug 25, 2016 | 7.548 | 7.721 | 7.524 | 7.687 | 50,739 | +0.11(+1.40%) |
Aug 24, 2016 | 7.589 | 7.597 | 7.548 | 7.581 | 40,676 | -0.01(-0.11%) |
Aug 23, 2016 | 7.679 | 7.679 | 7.548 | 7.589 | 19,280 | +0.04(+0.54%) |
Aug 22, 2016 | 7.728 | 7.728 | 7.500 | 7.548 | 21,504 | -0.21(-2.73%) |
Aug 19, 2016 | 7.810 | 7.810 | 7.687 | 7.761 | 53,198 | +0.03(+0.42%) |
Aug 18, 2016 | 7.932 | 7.932 | 7.712 | 7.728 | 82,656 | -0.20(-2.57%) |
Aug 17, 2016 | 7.059 | 7.973 | 6.936 | 7.932 | 190,262 | +1.06(+15.44%) |
Aug 16, 2016 | 7.075 | 7.075 | 6.855 | 6.871 | 34,340 | -0.23(-3.22%) |
Aug 15, 2016 | 6.814 | 7.112 | 6.814 | 7.100 | 56,645 | +0.29(+4.32%) |
Aug 12, 2016 | 6.732 | 6.814 | 6.667 | 6.806 | 42,914 | +0.07(+1.09%) |
Aug 11, 2016 | 6.692 | 6.732 | 6.683 | 6.732 | 15,146 | +0.04(+0.61%) |
Aug 10, 2016 | 6.683 | 6.716 | 6.594 | 6.692 | 19,237 | +0.01(+0.12%) |
Aug 09, 2016 | 6.708 | 6.716 | 6.667 | 6.683 | 51,088 | -0.02(-0.36%) |
Aug 08, 2016 | 6.692 | 6.732 | 6.692 | 6.708 | 19,559 | +0.07(+1.11%) |
Aug 05, 2016 | 6.741 | 6.814 | 6.610 | 6.634 | 18,343 | -0.02(-0.37%) |
Aug 04, 2016 | 6.496 | 6.716 | 6.406 | 6.659 | 162,256 | +0.11(+1.62%) |
Aug 03, 2016 | 6.439 | 6.602 | 6.349 | 6.553 | 42,315 | +0.11(+1.77%) |
Aug 02, 2016 | 6.667 | 6.692 | 6.439 | 6.439 | 26,536 | -0.21(-3.19%) |
Aug 01, 2016 | 6.634 | 6.757 | 6.618 | 6.651 | 143,716 | -0.02(-0.37%) |
Jul 29, 2016 | 6.887 | 6.887 | 6.634 | 6.675 | 65,945 | -0.24(-3.54%) |
Jul 28, 2016 | 7.034 | 7.070 | 6.847 | 6.920 | 22,682 | -0.09(-1.28%) |
Jul 27, 2016 | 7.124 | 7.132 | 6.936 | 7.010 | 23,915 | -0.08(-1.15%) |
Jul 26, 2016 | 7.173 | 7.238 | 7.026 | 7.091 | 35,583 | -0.07(-0.91%) |
Jul 25, 2016 | 7.328 | 7.368 | 7.124 | 7.157 | 30,891 | -0.20(-2.66%) |
Jul 22, 2016 | 6.675 | 7.418 | 6.675 | 7.353 | 44,881 | +0.64(+9.48%) |
Jul 21, 2016 | 6.610 | 6.741 | 6.610 | 6.716 | 514,673 | +0.07(+0.98%) |
Jul 20, 2016 | 6.577 | 6.700 | 6.577 | 6.651 | 122,220 | +0.03(+0.49%) |
Jul 19, 2016 | 6.692 | 6.765 | 6.577 | 6.618 | 95,938 | -0.15(-2.17%) |
Jul 18, 2016 | 6.773 | 6.855 | 6.684 | 6.765 | 22,239 | -0.03(-0.48%) |
Jul 15, 2016 | 6.838 | 6.887 | 6.724 | 6.798 | 123,522 | +0.00(+0.00%) |
Jul 14, 2016 | 6.871 | 6.879 | 6.773 | 6.798 | 50,846 | +0.01(+0.12%) |
Jul 13, 2016 | 6.822 | 6.928 | 6.659 | 6.789 | 23,084 | +0.01(+0.12%) |
Jul 12, 2016 | 6.871 | 6.993 | 6.757 | 6.781 | 57,670 | -0.02(-0.36%) |
Jul 11, 2016 | 6.847 | 6.969 | 6.781 | 6.806 | 52,901 | +0.04(+0.60%) |
Jul 08, 2016 | 6.667 | 6.924 | 6.626 | 6.765 | 50,282 | +0.14(+2.09%) |
Jul 07, 2016 | 6.594 | 6.757 | 6.488 | 6.626 | 64,283 | +0.05(+0.74%) |
Jul 06, 2016 | 6.365 | 6.659 | 6.365 | 6.577 | 37,960 | +0.15(+2.28%) |
Jul 05, 2016 | 6.553 | 6.553 | 6.243 | 6.430 | 95,330 | -0.14(-2.11%) |
Jul 01, 2016 | 6.381 | 6.569 | 6.569 | 6.569 | 46,443 | +0.13(+2.03%) |
Jun 30, 2016 | 6.602 | 6.651 | 6.390 | 6.439 | 57,261 | -0.09(-1.37%) |
Jun 29, 2016 | 6.202 | 6.643 | 6.128 | 6.528 | 114,595 | +0.42(+6.95%) |
Jun 28, 2016 | 6.137 | 6.177 | 6.047 | 6.104 | 108,591 | +0.12(+2.05%) |
Jun 27, 2016 | 6.365 | 6.381 | 5.957 | 5.982 | 137,815 | -0.41(-6.39%) |
Jun 24, 2016 | 6.659 | 6.830 | 6.390 | 6.390 | 275,981 | -0.50(-7.23%) |
Jun 23, 2016 | 7.026 | 7.026 | 6.814 | 6.887 | 95,129 | -0.11(-1.63%) |
Jun 22, 2016 | 7.302 | 7.302 | 6.969 | 7.002 | 17,530 | -0.16(-2.28%) |
Jun 21, 2016 | 7.100 | 7.189 | 6.936 | 7.165 | 21,269 | +0.13(+1.86%) |
Jun 20, 2016 | 7.018 | 7.255 | 6.985 | 7.034 | 58,042 | +0.08(+1.17%) |
Jun 17, 2016 | 7.018 | 7.124 | 6.945 | 6.953 | 66,746 | -0.06(-0.81%) |
Jun 16, 2016 | 7.116 | 7.124 | 6.961 | 7.010 | 87,867 | -0.11(-1.49%) |
Jun 15, 2016 | 7.132 | 7.263 | 7.042 | 7.116 | 43,747 | -0.02(-0.23%) |
Jun 14, 2016 | 7.312 | 7.369 | 7.010 | 7.132 | 61,037 | -0.20(-2.78%) |
Jun 13, 2016 | 7.450 | 7.516 | 7.271 | 7.336 | 44,875 | -0.19(-2.49%) |
Jun 10, 2016 | 7.385 | 7.557 | 7.287 | 7.524 | 51,873 | +0.07(+0.88%) |
Jun 09, 2016 | 7.589 | 7.597 | 7.418 | 7.459 | 34,945 | -0.16(-2.14%) |
Jun 08, 2016 | 7.491 | 7.638 | 7.426 | 7.622 | 47,677 | +0.13(+1.74%) |
Jun 07, 2016 | 7.475 | 7.606 | 7.434 | 7.491 | 48,008 | +0.01(+0.11%) |
Jun 06, 2016 | 7.304 | 7.597 | 7.263 | 7.483 | 63,739 | +0.24(+3.27%) |
Jun 03, 2016 | 7.238 | 7.271 | 7.067 | 7.246 | 44,468 | -0.03(-0.45%) |
Jun 02, 2016 | 7.165 | 7.287 | 7.165 | 7.279 | 49,952 | +0.11(+1.48%) |
Jun 01, 2016 | 7.255 | 7.255 | 7.124 | 7.173 | 47,702 | -0.03(-0.45%) |
May 31, 2016 | 7.140 | 7.214 | 7.075 | 7.206 | 68,618 | +0.14(+1.96%) |
May 27, 2016 | 6.936 | 7.067 | 7.067 | 7.067 | 37,252 | +0.17(+2.49%) |
May 26, 2016 | 6.945 | 6.977 | 6.871 | 6.896 | 34,250 | +0.02(+0.36%) |
May 25, 2016 | 6.953 | 7.010 | 6.855 | 6.871 | 38,906 | -0.02(-0.36%) |
May 24, 2016 | 7.059 | 7.091 | 6.855 | 6.896 | 39,116 | -0.13(-1.86%) |
May 23, 2016 | 6.977 | 7.091 | 6.896 | 7.026 | 126,182 | -0.04(-0.58%) |
May 20, 2016 | 6.700 | 7.140 | 6.692 | 7.067 | 110,711 | +0.39(+5.87%) |
May 19, 2016 | 6.896 | 6.904 | 6.488 | 6.675 | 158,003 | -0.17(-2.50%) |
May 18, 2016 | 7.116 | 7.157 | 6.838 | 6.847 | 91,469 | -0.27(-3.78%) |
May 17, 2016 | 7.434 | 7.491 | 7.100 | 7.116 | 93,829 | -0.31(-4.18%) |
May 16, 2016 | 7.377 | 7.475 | 7.344 | 7.426 | 67,334 | +0.06(+0.78%) |
May 13, 2016 | 7.410 | 7.450 | 7.344 | 7.369 | 69,824 | -0.03(-0.44%) |
May 12, 2016 | 7.916 | 7.916 | 7.385 | 7.402 | 105,310 | -0.47(-6.01%) |
May 11, 2016 | 8.160 | 8.160 | 7.858 | 7.875 | 131,610 | -0.29(-3.50%) |
May 10, 2016 | 8.405 | 8.444 | 8.103 | 8.160 | 94,887 | -0.26(-3.10%) |
May 09, 2016 | 8.397 | 8.462 | 8.364 | 8.422 | 47,539 | -0.03(-0.39%) |
May 06, 2016 | 8.454 | 8.544 | 8.397 | 8.454 | 36,906 | -0.02(-0.19%) |
May 05, 2016 | 8.813 | 8.813 | 8.454 | 8.471 | 52,355 | -0.24(-2.81%) |
May 04, 2016 | 8.642 | 8.732 | 8.642 | 8.715 | 53,940 | +0.02(+0.28%) |
May 03, 2016 | 8.715 | 8.805 | 8.658 | 8.691 | 39,432 | -0.04(-0.47%) |
May 02, 2016 | 8.675 | 8.748 | 8.601 | 8.732 | 77,891 | +0.05(+0.56%) |
Apr 29, 2016 | 8.707 | 8.768 | 8.650 | 8.683 | 61,959 | -0.02(-0.28%) |
Apr 28, 2016 | 8.740 | 8.805 | 8.691 | 8.707 | 82,559 | -0.07(-0.74%) |
Apr 27, 2016 | 8.895 | 8.919 | 8.764 | 8.772 | 64,056 | -0.13(-1.47%) |
Apr 26, 2016 | 8.895 | 8.993 | 8.821 | 8.903 | 59,069 | +0.09(+1.02%) |
Apr 25, 2016 | 8.781 | 8.919 | 8.732 | 8.813 | 41,347 | +0.02(+0.28%) |
Apr 22, 2016 | 8.715 | 8.862 | 8.715 | 8.789 | 29,042 | +0.05(+0.56%) |
Apr 21, 2016 | 8.797 | 8.797 | 8.658 | 8.740 | 36,550 | +0.02(+0.19%) |
Apr 20, 2016 | 8.870 | 8.887 | 8.707 | 8.723 | 26,880 | -0.14(-1.57%) |
Apr 19, 2016 | 8.895 | 9.058 | 8.768 | 8.862 | 20,000 | +0.02(+0.28%) |
Apr 18, 2016 | 8.830 | 8.923 | 8.748 | 8.838 | 42,463 | +0.07(+0.84%) |
Apr 15, 2016 | 8.781 | 8.870 | 8.707 | 8.764 | 27,029 | -0.03(-0.37%) |
Apr 14, 2016 | 8.737 | 8.879 | 8.732 | 8.797 | 24,192 | +0.02(+0.28%) |
Apr 13, 2016 | 8.601 | 8.932 | 8.552 | 8.772 | 49,360 | +0.20(+2.28%) |
Apr 12, 2016 | 8.422 | 8.601 | 8.381 | 8.577 | 51,570 | +0.20(+2.34%) |
Apr 11, 2016 | 8.479 | 8.528 | 8.377 | 8.381 | 56,003 | -0.05(-0.58%) |
Apr 08, 2016 | 8.666 | 8.707 | 8.381 | 8.430 | 34,488 | -0.20(-2.27%) |
Apr 07, 2016 | 8.821 | 8.830 | 8.609 | 8.626 | 45,739 | -0.19(-2.13%) |
Apr 06, 2016 | 8.854 | 8.968 | 8.772 | 8.813 | 693,667 | -0.04(-0.46%) |
Apr 05, 2016 | 8.903 | 8.903 | 8.772 | 8.854 | 43,409 | -0.19(-2.08%) |
Apr 04, 2016 | 9.115 | 9.172 | 9.025 | 9.042 | 39,912 | -0.02(-0.27%) |
Apr 01, 2016 | 9.123 | 9.180 | 9.017 | 9.066 | 53,526 | -0.08(-0.89%) |
Mar 31, 2016 | 9.180 | 9.368 | 9.115 | 9.148 | 32,406 | -0.12(-1.32%) |
Mar 30, 2016 | 9.303 | 9.417 | 9.221 | 9.270 | 60,536 | +0.01(+0.09%) |
Mar 29, 2016 | 8.781 | 9.295 | 8.781 | 9.262 | 23,525 | +0.52(+5.98%) |
Mar 28, 2016 | 9.001 | 9.009 | 8.691 | 8.740 | 36,034 | -0.20(-2.19%) |
Mar 24, 2016 | 8.903 | 8.936 | 8.936 | 8.936 | 23,405 | -0.03(-0.36%) |
Mar 23, 2016 | 8.968 | 9.066 | 8.879 | 8.968 | 25,388 | -0.12(-1.35%) |
Mar 22, 2016 | 9.074 | 9.213 | 8.960 | 9.091 | 29,820 | +0.02(+0.18%) |
Mar 21, 2016 | 8.985 | 9.180 | 8.552 | 9.074 | 45,150 | +0.08(+0.91%) |
Mar 18, 2016 | 9.311 | 9.474 | 8.936 | 8.993 | 109,277 | -0.24(-2.56%) |
Mar 17, 2016 | 9.074 | 9.336 | 9.074 | 9.229 | 43,210 | +0.14(+1.53%) |
Mar 16, 2016 | 9.083 | 9.132 | 8.940 | 9.091 | 35,037 | +0.10(+1.09%) |
Mar 15, 2016 | 9.017 | 9.055 | 8.936 | 8.993 | 30,160 | -0.04(-0.45%) |
Mar 14, 2016 | 8.879 | 9.034 | 8.870 | 9.034 | 38,491 | +0.07(+0.73%) |
Mar 11, 2016 | 8.887 | 8.993 | 8.862 | 8.968 | 22,702 | +0.12(+1.38%) |
Mar 10, 2016 | 8.821 | 8.854 | 8.642 | 8.846 | 62,599 | +0.01(+0.09%) |
Mar 09, 2016 | 8.683 | 8.846 | 8.666 | 8.838 | 34,754 | +0.15(+1.69%) |
Mar 08, 2016 | 8.544 | 8.732 | 8.544 | 8.691 | 53,786 | +0.15(+1.72%) |
Mar 07, 2016 | 8.275 | 8.602 | 8.185 | 8.544 | 57,908 | +0.43(+5.33%) |
Mar 04, 2016 | 7.956 | 8.381 | 7.956 | 8.111 | 27,215 | +0.16(+1.95%) |
Mar 03, 2016 | 7.981 | 8.046 | 7.769 | 7.956 | 63,235 | -0.02(-0.20%) |
Mar 02, 2016 | 7.899 | 8.054 | 7.875 | 7.973 | 27,311 | +0.11(+1.35%) |
Mar 01, 2016 | 8.144 | 8.152 | 7.834 | 7.867 | 61,654 | -0.09(-1.13%) |
Feb 29, 2016 | 7.826 | 8.136 | 7.826 | 7.956 | 42,093 | +0.29(+3.83%) |
Feb 26, 2016 | 8.740 | 8.740 | 7.663 | 7.663 | 117,047 | -0.72(-8.57%) |
Feb 25, 2016 | 8.299 | 8.511 | 8.177 | 8.381 | 22,312 | +0.14(+1.68%) |
Feb 24, 2016 | 7.997 | 8.417 | 7.940 | 8.242 | 33,927 | +0.21(+2.64%) |
Feb 23, 2016 | 8.503 | 8.715 | 7.997 | 8.030 | 70,117 | -0.55(-6.37%) |
Feb 22, 2016 | 8.413 | 8.740 | 8.413 | 8.577 | 22,362 | +0.20(+2.44%) |
Feb 19, 2016 | 8.511 | 8.511 | 8.234 | 8.373 | 18,753 | -0.14(-1.63%) |
Feb 18, 2016 | 8.895 | 8.895 | 8.462 | 8.511 | 13,654 | -0.24(-2.80%) |
Feb 17, 2016 | 8.658 | 8.992 | 8.373 | 8.756 | 28,417 | +0.18(+2.09%) |
Feb 16, 2016 | 8.511 | 8.732 | 8.405 | 8.577 | 42,376 | +0.23(+2.74%) |
Feb 12, 2016 | 8.324 | 8.348 | 8.348 | 8.348 | 19,974 | +0.11(+1.29%) |
Feb 11, 2016 | 8.046 | 8.364 | 7.965 | 8.242 | 21,731 | +0.05(+0.60%) |
Feb 10, 2016 | 8.062 | 8.495 | 7.989 | 8.193 | 26,133 | +0.13(+1.62%) |
Feb 09, 2016 | 8.356 | 8.373 | 7.965 | 8.062 | 38,778 | -0.22(-2.66%) |
Feb 08, 2016 | 8.495 | 8.503 | 8.111 | 8.283 | 42,104 | -0.20(-2.40%) |
Feb 05, 2016 | 8.797 | 8.936 | 8.462 | 8.487 | 54,017 | -0.33(-3.70%) |
Feb 04, 2016 | 8.870 | 9.123 | 8.781 | 8.813 | 41,414 | -0.08(-0.92%) |
Feb 03, 2016 | 8.903 | 8.968 | 8.772 | 8.895 | 78,299 | +0.12(+1.40%) |
Feb 02, 2016 | 8.699 | 8.968 | 8.560 | 8.772 | 66,443 | +0.02(+0.19%) |
Feb 01, 2016 | 8.560 | 8.830 | 8.014 | 8.756 | 207,012 | +1.09(+14.15%) |
Jan 29, 2016 | 7.467 | 7.769 | 7.467 | 7.671 | 42,742 | +0.20(+2.62%) |
Jan 28, 2016 | 7.344 | 7.491 | 7.189 | 7.475 | 51,584 | +0.21(+2.92%) |
Jan 27, 2016 | 7.475 | 7.483 | 7.161 | 7.263 | 40,329 | -0.21(-2.84%) |
Jan 26, 2016 | 7.344 | 7.654 | 7.051 | 7.475 | 49,036 | +0.16(+2.23%) |
Jan 25, 2016 | 7.654 | 7.663 | 7.087 | 7.312 | 97,677 | -0.29(-3.86%) |
Jan 22, 2016 | 7.663 | 7.761 | 7.557 | 7.606 | 38,309 | +0.07(+0.98%) |
Jan 21, 2016 | 7.638 | 7.821 | 7.426 | 7.532 | 35,857 | -0.11(-1.49%) |
Jan 20, 2016 | 7.548 | 7.728 | 7.136 | 7.646 | 45,845 | -0.09(-1.16%) |
Jan 19, 2016 | 8.160 | 8.160 | 7.663 | 7.736 | 40,230 | -0.21(-2.67%) |
Jan 15, 2016 | 7.956 | 7.948 | 7.948 | 7.948 | 46,933 | -0.20(-2.40%) |
Jan 14, 2016 | 8.324 | 8.438 | 8.022 | 8.144 | 49,890 | -0.04(-0.50%) |
Jan 13, 2016 | 8.642 | 8.748 | 8.185 | 8.185 | 40,663 | -0.46(-5.29%) |
Jan 12, 2016 | 8.764 | 8.764 | 8.271 | 8.642 | 71,692 | +0.02(+0.19%) |
Jan 11, 2016 | 8.805 | 9.034 | 8.609 | 8.626 | 45,997 | +0.07(+0.86%) |
Jan 08, 2016 | 8.707 | 8.846 | 8.552 | 8.552 | 39,577 | -0.22(-2.51%) |
Jan 07, 2016 | 8.985 | 9.066 | 8.732 | 8.772 | 40,952 | -0.40(-4.36%) |
Jan 06, 2016 | 9.336 | 9.384 | 9.074 | 9.172 | 37,808 | -0.22(-2.35%) |
Jan 05, 2016 | 9.613 | 9.613 | 9.311 | 9.393 | 28,270 | -0.10(-1.03%) |
Jan 04, 2016 | 9.727 | 9.752 | 9.384 | 9.491 | 56,648 | -0.27(-2.76%) |
Dec 31, 2015 | 9.531 | 9.760 | 9.760 | 9.760 | 37,130 | +0.28(+2.93%) |
Dec 30, 2015 | 9.703 | 9.703 | 9.384 | 9.482 | 34,742 | -0.21(-2.19%) |
Dec 29, 2015 | 9.507 | 9.784 | 9.507 | 9.695 | 29,150 | -0.07(-0.67%) |
Dec 28, 2015 | 9.597 | 9.793 | 9.470 | 9.760 | 47,995 | +0.20(+2.05%) |
Dec 24, 2015 | 9.572 | 9.564 | 9.564 | 9.564 | 10,293 | +0.01(+0.09%) |
Dec 23, 2015 | 9.523 | 9.629 | 9.376 | 9.556 | 31,888 | +0.09(+0.95%) |
Dec 22, 2015 | 9.564 | 9.605 | 9.425 | 9.466 | 31,275 | -0.06(-0.60%) |
Dec 21, 2015 | 9.499 | 9.711 | 9.442 | 9.523 | 47,721 | +0.08(+0.86%) |
Dec 18, 2015 | 9.058 | 9.466 | 9.058 | 9.442 | 130,749 | +0.33(+3.67%) |
Dec 17, 2015 | 9.433 | 9.433 | 9.013 | 9.107 | 86,084 | -0.28(-2.96%) |
Dec 16, 2015 | 8.960 | 9.450 | 8.589 | 9.384 | 138,020 | +1.14(+13.86%) |
Dec 15, 2015 | 8.283 | 8.501 | 8.120 | 8.242 | 29,538 | +0.10(+1.20%) |
Dec 14, 2015 | 8.503 | 8.503 | 8.022 | 8.144 | 49,467 | -0.33(-3.85%) |
Dec 11, 2015 | 8.356 | 8.715 | 8.356 | 8.471 | 29,651 | -0.20(-2.26%) |
Dec 10, 2015 | 8.658 | 8.691 | 8.422 | 8.666 | 30,881 | -0.04(-0.47%) |
Dec 09, 2015 | 8.985 | 8.985 | 8.609 | 8.707 | 58,395 | -0.26(-2.91%) |
Dec 08, 2015 | 9.058 | 9.058 | 8.742 | 8.968 | 35,052 | -0.13(-1.44%) |
Dec 07, 2015 | 8.944 | 9.274 | 8.797 | 9.099 | 42,457 | +0.08(+0.91%) |
Dec 04, 2015 | 8.976 | 9.099 | 8.772 | 9.017 | 62,986 | +0.12(+1.38%) |
Dec 03, 2015 | 9.172 | 9.254 | 8.732 | 8.895 | 47,251 | -0.29(-3.20%) |
Dec 02, 2015 | 9.148 | 9.229 | 9.083 | 9.189 | 46,193 | +0.05(+0.54%) |
Dec 01, 2015 | 9.229 | 9.409 | 9.034 | 9.140 | 50,672 | -0.19(-2.01%) |
Nov 30, 2015 | 9.221 | 9.427 | 9.172 | 9.327 | 38,246 | +0.16(+1.69%) |
Nov 27, 2015 | 9.213 | 9.368 | 9.140 | 9.172 | 12,132 | -0.05(-0.53%) |
Nov 25, 2015 | 9.262 | 9.221 | 9.221 | 9.221 | 34,924 | -0.15(-1.57%) |
Nov 24, 2015 | 9.099 | 9.458 | 8.968 | 9.368 | 18,824 | +0.17(+1.86%) |
Nov 23, 2015 | 9.107 | 9.466 | 9.099 | 9.197 | 58,781 | +0.01(+0.09%) |
Nov 20, 2015 | 9.197 | 9.515 | 9.107 | 9.189 | 61,469 | +0.06(+0.63%) |
Nov 19, 2015 | 9.066 | 9.197 | 8.846 | 9.132 | 54,937 | +0.06(+0.63%) |
Nov 18, 2015 | 8.699 | 9.099 | 8.699 | 9.074 | 72,455 | +0.36(+4.12%) |
Nov 17, 2015 | 8.397 | 8.715 | 8.267 | 8.715 | 71,232 | +0.36(+4.30%) |
Nov 16, 2015 | 8.250 | 8.397 | 7.997 | 8.356 | 44,098 | +0.24(+3.02%) |
Nov 13, 2015 | 8.193 | 8.454 | 8.062 | 8.111 | 48,205 | -0.17(-2.07%) |
Nov 12, 2015 | 8.242 | 8.332 | 8.030 | 8.283 | 152,626 | -0.03(-0.39%) |
Nov 11, 2015 | 8.389 | 8.422 | 8.267 | 8.315 | 49,653 | -0.06(-0.68%) |
Nov 10, 2015 | 8.519 | 8.528 | 8.299 | 8.373 | 42,930 | -0.14(-1.63%) |
Nov 09, 2015 | 8.732 | 8.732 | 8.405 | 8.511 | 65,946 | -0.22(-2.52%) |
Nov 06, 2015 | 8.756 | 8.854 | 8.373 | 8.732 | 107,638 | -0.07(-0.74%) |
Nov 05, 2015 | 8.976 | 8.976 | 8.364 | 8.797 | 55,468 | -0.18(-2.00%) |
Nov 04, 2015 | 8.936 | 8.976 | 8.805 | 8.976 | 87,557 | +0.02(+0.27%) |
Nov 03, 2015 | 8.797 | 8.976 | 8.756 | 8.952 | 36,610 | +0.11(+1.20%) |
Nov 02, 2015 | 8.960 | 9.058 | 8.781 | 8.846 | 39,138 | -0.10(-1.09%) |
Oct 30, 2015 | 8.838 | 8.985 | 8.666 | 8.944 | 151,411 | +0.11(+1.20%) |
Oct 29, 2015 | 8.976 | 9.099 | 8.772 | 8.838 | 43,625 | +0.02(+0.28%) |
Oct 28, 2015 | 8.732 | 8.968 | 8.732 | 8.813 | 204,822 | +0.11(+1.31%) |
Oct 27, 2015 | 8.781 | 8.830 | 8.666 | 8.699 | 101,172 | -0.07(-0.74%) |
Oct 26, 2015 | 8.895 | 8.972 | 8.650 | 8.764 | 35,234 | -0.10(-1.10%) |
Oct 23, 2015 | 8.740 | 8.960 | 8.471 | 8.862 | 43,293 | +0.18(+2.07%) |
Oct 22, 2015 | 8.830 | 9.058 | 8.450 | 8.683 | 73,090 | -0.07(-0.75%) |
Oct 21, 2015 | 8.838 | 9.086 | 8.732 | 8.748 | 34,249 | -0.10(-1.11%) |
Oct 20, 2015 | 8.981 | 9.058 | 8.805 | 8.846 | 20,660 | -0.09(-1.00%) |
Oct 19, 2015 | 8.642 | 8.981 | 8.642 | 8.936 | 27,253 | +0.16(+1.86%) |
Oct 16, 2015 | 9.017 | 9.058 | 8.744 | 8.772 | 60,368 | -0.20(-2.18%) |
Oct 15, 2015 | 8.797 | 8.993 | 8.650 | 8.968 | 28,671 | +0.16(+1.85%) |
Oct 14, 2015 | 8.813 | 8.972 | 8.666 | 8.805 | 33,082 | -0.01(-0.09%) |
Oct 13, 2015 | 8.797 | 8.911 | 8.707 | 8.813 | 23,286 | -0.07(-0.74%) |
Oct 12, 2015 | 8.976 | 8.976 | 8.821 | 8.879 | 13,831 | -0.05(-0.55%) |
Oct 09, 2015 | 8.919 | 9.025 | 8.865 | 8.928 | 78,135 | +0.00(+0.00%) |
Oct 08, 2015 | 8.723 | 8.976 | 8.609 | 8.928 | 60,735 | +0.27(+3.11%) |
Oct 07, 2015 | 8.519 | 8.968 | 8.430 | 8.658 | 54,464 | +0.15(+1.73%) |
Oct 06, 2015 | 8.348 | 8.609 | 8.332 | 8.511 | 21,815 | +0.07(+0.77%) |
Oct 05, 2015 | 8.022 | 8.487 | 7.965 | 8.446 | 15,978 | +0.51(+6.37%) |
Oct 02, 2015 | 7.891 | 8.123 | 7.834 | 7.940 | 38,314 | +0.01(+0.10%) |