Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.120 | 8.330 | 7.690 | 8.330 | 32,685 | +0.53(+6.79%) |
Sep 29, 2016 | 7.950 | 8.170 | 7.800 | 7.800 | 6,545 | -0.20(-2.50%) |
Sep 28, 2016 | 8.000 | 8.055 | 7.790 | 8.000 | 8,962 | -0.09(-1.11%) |
Sep 27, 2016 | 7.930 | 8.310 | 7.740 | 8.090 | 29,515 | +0.04(+0.50%) |
Sep 26, 2016 | 7.620 | 8.100 | 7.600 | 8.050 | 17,460 | +0.18(+2.29%) |
Sep 23, 2016 | 7.890 | 8.060 | 7.800 | 7.870 | 43,463 | -0.09(-1.13%) |
Sep 22, 2016 | 7.770 | 8.080 | 7.710 | 7.960 | 25,495 | -0.05(-0.56%) |
Sep 21, 2016 | 7.990 | 8.005 | 7.990 | 8.005 | 336 | +0.17(+2.10%) |
Sep 20, 2016 | 7.830 | 7.970 | 7.810 | 7.840 | 4,521 | -0.24(-2.97%) |
Sep 19, 2016 | 7.900 | 8.460 | 7.900 | 8.080 | 5,791 | -0.21(-2.53%) |
Sep 16, 2016 | 8.490 | 8.500 | 8.110 | 8.290 | 29,416 | +0.12(+1.47%) |
Sep 15, 2016 | 8.520 | 8.840 | 8.170 | 8.170 | 5,855 | -0.42(-4.89%) |
Sep 14, 2016 | 8.730 | 8.750 | 8.360 | 8.590 | 7,943 | +0.08(+0.94%) |
Sep 13, 2016 | 8.579 | 8.700 | 8.270 | 8.510 | 13,209 | +0.11(+1.31%) |
Sep 12, 2016 | 7.850 | 9.020 | 7.850 | 8.400 | 34,383 | +0.78(+10.24%) |
Sep 09, 2016 | 7.770 | 8.050 | 7.510 | 7.620 | 3,718 | -0.24(-3.05%) |
Sep 08, 2016 | 8.060 | 8.070 | 7.640 | 7.860 | 3,142 | -0.22(-2.72%) |
Sep 07, 2016 | 8.070 | 8.190 | 8.030 | 8.080 | 2,638 | +0.11(+1.38%) |
Sep 06, 2016 | 7.770 | 7.970 | 7.710 | 7.970 | 3,472 | +0.07(+0.89%) |
Sep 02, 2016 | 7.770 | 7.900 | 7.900 | 7.900 | 2,400 | +0.43(+5.76%) |
Sep 01, 2016 | 7.590 | 7.630 | 7.470 | 7.470 | 3,879 | -0.11(-1.45%) |
Aug 31, 2016 | 7.450 | 7.850 | 7.300 | 7.580 | 9,213 | +0.28(+3.84%) |
Aug 30, 2016 | 7.180 | 7.590 | 7.180 | 7.300 | 6,503 | +0.10(+1.39%) |
Aug 29, 2016 | 7.610 | 7.780 | 7.200 | 7.200 | 5,488 | -0.30(-4.02%) |
Aug 26, 2016 | 7.510 | 7.540 | 7.502 | 7.502 | 1,340 | +0.04(+0.56%) |
Aug 25, 2016 | 7.560 | 7.970 | 7.450 | 7.460 | 215,821 | -0.34(-4.36%) |
Aug 24, 2016 | 7.770 | 8.400 | 7.500 | 7.800 | 88,694 | -0.10(-1.27%) |
Aug 23, 2016 | 7.850 | 7.950 | 7.550 | 7.900 | 49,444 | +0.00(+0.00%) |
Aug 22, 2016 | 7.820 | 8.050 | 7.791 | 7.900 | 2,357 | -0.03(-0.38%) |
Aug 19, 2016 | 8.150 | 8.150 | 7.860 | 7.930 | 4,111 | +0.06(+0.76%) |
Aug 18, 2016 | 7.640 | 8.130 | 7.605 | 7.870 | 1,430 | -0.22(-2.72%) |
Aug 17, 2016 | 7.950 | 8.100 | 7.570 | 8.090 | 56,325 | +0.16(+2.02%) |
Aug 16, 2016 | 7.550 | 7.990 | 7.490 | 7.930 | 6,313 | +0.28(+3.66%) |
Aug 15, 2016 | 7.730 | 8.150 | 7.500 | 7.650 | 7,394 | +0.08(+1.06%) |
Aug 12, 2016 | 7.570 | 7.570 | 7.570 | 7.570 | 303 | -0.43(-5.37%) |
Aug 11, 2016 | 7.910 | 8.050 | 7.450 | 8.000 | 5,095 | +0.05(+0.63%) |
Aug 10, 2016 | 7.740 | 7.950 | 7.740 | 7.950 | 414 | +0.18(+2.32%) |
Aug 09, 2016 | 7.490 | 8.150 | 7.405 | 7.770 | 9,966 | +0.27(+3.60%) |
Aug 08, 2016 | 7.480 | 7.500 | 7.290 | 7.500 | 4,472 | -0.15(-1.96%) |
Aug 05, 2016 | 7.650 | 7.700 | 7.610 | 7.650 | 1,040 | +0.16(+2.14%) |
Aug 04, 2016 | 7.745 | 7.899 | 7.450 | 7.490 | 16,893 | -0.52(-6.49%) |
Aug 03, 2016 | 7.760 | 8.050 | 7.760 | 8.010 | 382 | -0.13(-1.60%) |
Aug 02, 2016 | 8.000 | 8.140 | 8.000 | 8.140 | 425 | -0.08(-0.97%) |
Aug 01, 2016 | 8.220 | 8.220 | 8.220 | 8.220 | 119 | -0.02(-0.24%) |
Jul 29, 2016 | 7.750 | 8.240 | 7.750 | 8.240 | 3,713 | +0.64(+8.42%) |
Jul 28, 2016 | 7.836 | 7.836 | 7.600 | 7.600 | 621 | +0.04(+0.53%) |
Jul 27, 2016 | 8.050 | 8.050 | 7.560 | 7.560 | 1,352 | +0.06(+0.80%) |
Jul 26, 2016 | 7.880 | 7.880 | 7.500 | 7.500 | 570 | +0.04(+0.54%) |
Jul 25, 2016 | 7.270 | 7.510 | 7.200 | 7.460 | 3,961 | +0.20(+2.75%) |
Jul 22, 2016 | 7.480 | 7.510 | 7.210 | 7.260 | 4,197 | -0.03(-0.41%) |
Jul 21, 2016 | 6.970 | 7.500 | 6.910 | 7.290 | 18,686 | +0.02(+0.28%) |
Jul 20, 2016 | 7.320 | 7.350 | 6.696 | 7.270 | 31,173 | -0.24(-3.20%) |
Jul 19, 2016 | 7.250 | 7.510 | 7.250 | 7.510 | 4,014 | +0.27(+3.73%) |
Jul 18, 2016 | 7.200 | 7.300 | 7.200 | 7.240 | 8,523 | +0.09(+1.26%) |
Jul 15, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 801 | -0.08(-1.11%) |
Jul 14, 2016 | 6.860 | 7.560 | 6.860 | 7.230 | 4,661 | +0.00(+0.00%) |
Jul 13, 2016 | 8.032 | 8.032 | 7.210 | 7.230 | 8,206 | -0.26(-3.47%) |
Jul 12, 2016 | 7.216 | 7.860 | 7.100 | 7.490 | 15,720 | -0.17(-2.22%) |
Jul 11, 2016 | 7.420 | 7.710 | 7.200 | 7.660 | 6,044 | +0.38(+5.22%) |
Jul 08, 2016 | 7.800 | 7.800 | 6.990 | 7.280 | 18,983 | -0.27(-3.58%) |
Jul 07, 2016 | 7.890 | 7.890 | 7.050 | 7.550 | 7,976 | -0.11(-1.44%) |
Jul 05, 2016 | 7.710 | 8.420 | 7.290 | 7.660 | 16,945 | +0.01(+0.13%) |
Jul 01, 2016 | 7.000 | 7.650 | 7.650 | 7.650 | 32,500 | +0.71(+10.23%) |
Jun 30, 2016 | 6.720 | 6.990 | 6.720 | 6.940 | 35,864 | +0.18(+2.66%) |
Jun 29, 2016 | 6.800 | 6.850 | 6.670 | 6.760 | 11,046 | +0.10(+1.50%) |
Jun 28, 2016 | 6.610 | 6.730 | 6.520 | 6.660 | 6,369 | +0.03(+0.45%) |
Jun 27, 2016 | 6.510 | 6.920 | 6.420 | 6.630 | 30,123 | +0.13(+2.00%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.320 | 6.500 | 19,204 | +0.00(+0.00%) |
Jun 23, 2016 | 6.530 | 6.700 | 6.500 | 6.500 | 2,187 | -0.04(-0.61%) |
Jun 22, 2016 | 6.500 | 6.960 | 6.500 | 6.540 | 8,887 | +0.00(+0.00%) |
Jun 21, 2016 | 6.620 | 6.620 | 6.500 | 6.540 | 5,706 | +0.04(+0.62%) |
Jun 20, 2016 | 6.500 | 6.650 | 6.296 | 6.500 | 24,952 | +0.00(+0.00%) |
Jun 17, 2016 | 6.290 | 6.500 | 6.290 | 6.500 | 12,551 | +0.07(+1.09%) |
Jun 16, 2016 | 6.590 | 6.590 | 6.300 | 6.430 | 16,665 | -0.05(-0.77%) |
Jun 15, 2016 | 6.700 | 6.800 | 6.330 | 6.480 | 19,240 | -0.30(-4.42%) |
Jun 14, 2016 | 6.600 | 6.840 | 6.530 | 6.780 | 19,804 | +0.12(+1.80%) |
Jun 13, 2016 | 6.510 | 6.670 | 6.430 | 6.660 | 12,877 | +0.10(+1.52%) |
Jun 10, 2016 | 6.380 | 6.590 | 6.350 | 6.560 | 6,386 | +0.04(+0.61%) |
Jun 09, 2016 | 6.290 | 6.520 | 6.290 | 6.520 | 6,729 | +0.19(+3.00%) |
Jun 08, 2016 | 6.200 | 6.400 | 6.150 | 6.330 | 20,224 | +0.05(+0.80%) |
Jun 07, 2016 | 6.400 | 6.470 | 6.200 | 6.280 | 17,002 | -0.05(-0.79%) |
Jun 06, 2016 | 6.490 | 6.490 | 6.150 | 6.330 | 36,029 | -0.06(-0.94%) |
Jun 03, 2016 | 6.400 | 6.660 | 6.190 | 6.390 | 18,553 | -0.04(-0.62%) |
Jun 02, 2016 | 6.690 | 6.812 | 6.300 | 6.430 | 48,578 | -0.21(-3.16%) |
Jun 01, 2016 | 6.740 | 6.890 | 6.520 | 6.640 | 12,025 | -0.02(-0.30%) |
May 31, 2016 | 6.430 | 6.970 | 6.430 | 6.660 | 20,625 | +0.23(+3.58%) |
May 27, 2016 | 6.530 | 6.430 | 6.430 | 6.430 | 47,100 | -0.21(-3.16%) |
May 26, 2016 | 6.510 | 6.640 | 6.410 | 6.640 | 13,136 | +0.08(+1.22%) |
May 25, 2016 | 6.690 | 6.740 | 6.430 | 6.560 | 15,475 | -0.20(-2.96%) |
May 24, 2016 | 6.690 | 6.770 | 6.580 | 6.760 | 6,619 | +0.14(+2.11%) |
May 23, 2016 | 6.520 | 6.740 | 6.520 | 6.620 | 17,452 | +0.07(+1.07%) |
May 20, 2016 | 6.610 | 6.610 | 6.400 | 6.550 | 16,376 | +0.14(+2.18%) |
May 19, 2016 | 6.560 | 6.640 | 6.400 | 6.410 | 21,904 | -0.14(-2.14%) |
May 18, 2016 | 6.285 | 6.690 | 6.285 | 6.550 | 25,221 | +0.28(+4.47%) |
May 17, 2016 | 6.600 | 6.770 | 6.254 | 6.270 | 42,131 | -0.28(-4.27%) |
May 16, 2016 | 6.550 | 6.908 | 6.550 | 6.550 | 7,353 | -0.05(-0.76%) |
May 13, 2016 | 6.700 | 6.780 | 6.510 | 6.600 | 28,876 | +0.09(+1.38%) |
May 12, 2016 | 6.700 | 6.930 | 6.510 | 6.510 | 23,675 | -0.29(-4.26%) |
May 11, 2016 | 6.460 | 6.840 | 6.460 | 6.800 | 5,944 | +0.21(+3.26%) |
May 10, 2016 | 6.740 | 6.764 | 6.240 | 6.585 | 73,964 | -0.08(-1.27%) |
May 09, 2016 | 6.550 | 6.780 | 6.550 | 6.670 | 17,753 | +0.15(+2.30%) |
May 06, 2016 | 6.800 | 6.870 | 6.520 | 6.520 | 26,599 | -0.40(-5.78%) |
May 05, 2016 | 6.800 | 6.950 | 6.710 | 6.920 | 14,351 | +0.07(+1.02%) |
May 04, 2016 | 6.540 | 6.850 | 6.500 | 6.850 | 30,469 | +0.34(+5.22%) |
May 03, 2016 | 6.480 | 6.630 | 6.435 | 6.510 | 9,350 | +0.00(+0.00%) |
May 02, 2016 | 6.730 | 6.730 | 6.390 | 6.510 | 23,329 | -0.27(-3.98%) |
Apr 29, 2016 | 6.620 | 6.850 | 6.485 | 6.780 | 79,352 | -0.03(-0.44%) |
Apr 28, 2016 | 6.930 | 7.080 | 6.690 | 6.810 | 24,234 | -0.19(-2.71%) |
Apr 27, 2016 | 6.640 | 7.010 | 6.600 | 7.000 | 18,208 | +0.30(+4.48%) |
Apr 26, 2016 | 6.640 | 6.760 | 6.510 | 6.700 | 5,484 | +0.10(+1.51%) |
Apr 25, 2016 | 6.520 | 6.700 | 6.500 | 6.600 | 7,214 | +0.09(+1.38%) |
Apr 22, 2016 | 6.540 | 6.600 | 6.350 | 6.510 | 27,054 | -0.11(-1.66%) |
Apr 21, 2016 | 6.650 | 6.780 | 6.511 | 6.620 | 11,824 | -0.22(-3.22%) |
Apr 20, 2016 | 6.630 | 7.130 | 6.400 | 6.840 | 45,816 | +0.23(+3.48%) |
Apr 19, 2016 | 6.640 | 6.850 | 6.480 | 6.610 | 9,249 | -0.10(-1.49%) |
Apr 18, 2016 | 6.840 | 6.850 | 6.630 | 6.710 | 14,619 | +0.08(+1.21%) |
Apr 15, 2016 | 6.710 | 7.000 | 6.650 | 6.630 | 14,636 | -0.33(-4.74%) |
Apr 14, 2016 | 6.850 | 6.960 | 6.680 | 6.960 | 4,399 | +0.17(+2.50%) |
Apr 13, 2016 | 6.650 | 7.128 | 6.550 | 6.790 | 9,258 | +0.16(+2.41%) |
Apr 12, 2016 | 6.720 | 6.840 | 6.520 | 6.630 | 16,196 | -0.16(-2.36%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.480 | 6.790 | 14,516 | +0.12(+1.80%) |
Apr 08, 2016 | 6.760 | 6.870 | 6.560 | 6.670 | 6,593 | -0.13(-1.91%) |
Apr 07, 2016 | 6.710 | 6.850 | 6.566 | 6.800 | 4,191 | +0.10(+1.49%) |
Apr 06, 2016 | 6.670 | 6.760 | 6.530 | 6.700 | 7,500 | -0.02(-0.30%) |
Apr 05, 2016 | 6.740 | 6.740 | 6.480 | 6.720 | 24,846 | -0.06(-0.88%) |
Apr 04, 2016 | 6.760 | 7.070 | 6.400 | 6.780 | 12,420 | +0.21(+3.20%) |
Apr 01, 2016 | 6.590 | 6.880 | 6.450 | 6.570 | 5,536 | +0.04(+0.61%) |
Mar 31, 2016 | 6.850 | 6.910 | 6.450 | 6.530 | 10,258 | -0.30(-4.39%) |
Mar 30, 2016 | 6.630 | 7.429 | 6.630 | 6.830 | 6,204 | +0.26(+3.96%) |
Mar 29, 2016 | 7.050 | 7.485 | 6.378 | 6.570 | 19,160 | -0.47(-6.68%) |
Mar 28, 2016 | 7.250 | 7.530 | 6.745 | 7.040 | 18,837 | -0.14(-1.95%) |
Mar 24, 2016 | 6.720 | 7.180 | 7.180 | 7.180 | 26,100 | +0.34(+4.97%) |
Mar 23, 2016 | 6.570 | 6.880 | 6.400 | 6.840 | 23,853 | +0.28(+4.27%) |
Mar 22, 2016 | 6.610 | 6.975 | 6.310 | 6.560 | 28,766 | -0.13(-1.94%) |
Mar 21, 2016 | 6.900 | 7.210 | 6.500 | 6.690 | 21,873 | -0.26(-3.74%) |
Mar 18, 2016 | 6.700 | 7.690 | 6.700 | 6.950 | 44,992 | +0.04(+0.58%) |
Mar 17, 2016 | 6.870 | 7.080 | 6.620 | 6.910 | 14,872 | -0.03(-0.43%) |
Mar 16, 2016 | 6.690 | 7.025 | 6.610 | 6.940 | 12,017 | +0.20(+2.97%) |
Mar 15, 2016 | 6.590 | 6.790 | 6.000 | 6.740 | 21,083 | -0.10(-1.46%) |
Mar 14, 2016 | 6.330 | 6.990 | 6.190 | 6.840 | 37,042 | +0.53(+8.40%) |
Mar 11, 2016 | 6.320 | 6.350 | 6.230 | 6.310 | 7,485 | +0.01(+0.16%) |
Mar 10, 2016 | 6.460 | 6.500 | 6.210 | 6.300 | 12,105 | -0.06(-0.94%) |
Mar 09, 2016 | 6.030 | 6.800 | 6.030 | 6.360 | 14,955 | -0.15(-2.30%) |
Mar 08, 2016 | 6.870 | 7.200 | 6.392 | 6.510 | 44,883 | -0.06(-0.91%) |
Mar 07, 2016 | 6.850 | 6.890 | 6.530 | 6.570 | 32,580 | -0.35(-5.06%) |
Mar 04, 2016 | 6.870 | 6.870 | 6.760 | 6.920 | 7,080 | +0.10(+1.47%) |
Mar 03, 2016 | 6.880 | 6.880 | 6.760 | 6.820 | 16,631 | -0.13(-1.94%) |
Mar 02, 2016 | 6.350 | 7.168 | 6.350 | 6.955 | 48,285 | +0.42(+6.51%) |
Mar 01, 2016 | 6.230 | 6.700 | 6.184 | 6.530 | 38,428 | +0.28(+4.48%) |
Feb 29, 2016 | 6.010 | 6.270 | 5.820 | 6.250 | 35,121 | +0.21(+3.48%) |
Feb 26, 2016 | 6.250 | 6.400 | 5.530 | 6.040 | 49,475 | -0.24(-3.82%) |
Feb 25, 2016 | 6.340 | 6.540 | 5.850 | 6.280 | 150,888 | +0.06(+0.96%) |
Feb 24, 2016 | 5.950 | 6.460 | 5.320 | 6.220 | 139,145 | +0.15(+2.47%) |
Feb 23, 2016 | 6.110 | 6.400 | 6.010 | 6.070 | 82,056 | -0.28(-4.41%) |
Feb 22, 2016 | 6.590 | 6.650 | 6.300 | 6.350 | 37,908 | -0.08(-1.24%) |
Feb 19, 2016 | 6.450 | 6.760 | 6.340 | 6.430 | 154,675 | -0.04(-0.62%) |
Feb 18, 2016 | 6.570 | 6.570 | 6.250 | 6.470 | 49,184 | +0.07(+1.09%) |
Feb 17, 2016 | 6.440 | 6.720 | 6.080 | 6.400 | 66,038 | +0.03(+0.47%) |
Feb 16, 2016 | 6.630 | 7.010 | 6.340 | 6.370 | 43,627 | -0.17(-2.60%) |
Feb 12, 2016 | 6.820 | 6.540 | 6.540 | 6.540 | 119,900 | -0.03(-0.46%) |
Feb 11, 2016 | 7.020 | 7.130 | 6.000 | 6.570 | 114,110 | -1.27(-16.20%) |
Feb 10, 2016 | 7.850 | 7.910 | 7.750 | 7.840 | 6,494 | +0.00(+0.00%) |
Feb 09, 2016 | 8.170 | 8.220 | 7.560 | 7.840 | 41,651 | +0.31(+4.12%) |
Feb 08, 2016 | 7.710 | 7.710 | 7.530 | 7.530 | 1,896 | -0.27(-3.46%) |
Feb 05, 2016 | 7.800 | 7.900 | 7.330 | 7.800 | 14,192 | +0.06(+0.78%) |
Feb 04, 2016 | 8.050 | 8.120 | 7.330 | 7.740 | 10,878 | -0.34(-4.21%) |
Feb 03, 2016 | 7.930 | 8.080 | 7.550 | 8.080 | 9,132 | +0.08(+1.00%) |
Feb 02, 2016 | 7.690 | 8.000 | 7.570 | 8.000 | 44,477 | +0.22(+2.83%) |
Feb 01, 2016 | 7.740 | 7.870 | 6.830 | 7.780 | 38,267 | +0.07(+0.91%) |
Jan 29, 2016 | 7.650 | 7.780 | 7.210 | 7.710 | 16,665 | -0.01(-0.13%) |
Jan 28, 2016 | 7.760 | 7.870 | 7.080 | 7.720 | 39,113 | -0.06(-0.77%) |
Jan 27, 2016 | 8.010 | 8.165 | 7.603 | 7.780 | 19,437 | -0.04(-0.51%) |
Jan 26, 2016 | 8.130 | 8.130 | 7.600 | 7.820 | 19,956 | -0.29(-3.58%) |
Jan 25, 2016 | 8.270 | 8.270 | 7.763 | 8.110 | 8,403 | -0.12(-1.46%) |
Jan 22, 2016 | 8.240 | 8.330 | 7.615 | 8.230 | 26,130 | +0.49(+6.33%) |
Jan 21, 2016 | 7.500 | 8.400 | 7.500 | 7.740 | 28,991 | +0.24(+3.20%) |
Jan 20, 2016 | 7.780 | 7.780 | 7.080 | 7.500 | 16,867 | -0.06(-0.79%) |
Jan 19, 2016 | 8.290 | 8.700 | 7.090 | 7.560 | 54,975 | -0.61(-7.47%) |
Jan 15, 2016 | 8.240 | 8.170 | 8.170 | 8.170 | 21,300 | -0.09(-1.09%) |
Jan 14, 2016 | 8.240 | 8.304 | 8.200 | 8.260 | 12,262 | +0.01(+0.12%) |
Jan 13, 2016 | 8.200 | 8.610 | 7.960 | 8.250 | 26,261 | +0.00(+0.00%) |
Jan 12, 2016 | 8.540 | 8.870 | 7.853 | 8.250 | 39,874 | -0.18(-2.14%) |
Jan 11, 2016 | 8.840 | 8.900 | 8.410 | 8.430 | 20,631 | -0.17(-1.98%) |
Jan 08, 2016 | 8.730 | 8.730 | 8.480 | 8.600 | 15,566 | -0.16(-1.83%) |
Jan 07, 2016 | 9.000 | 9.150 | 8.490 | 8.760 | 21,705 | -0.32(-3.52%) |
Jan 06, 2016 | 9.110 | 9.190 | 9.060 | 9.080 | 10,077 | -0.08(-0.87%) |
Jan 05, 2016 | 9.200 | 9.310 | 9.100 | 9.160 | 20,512 | -0.06(-0.65%) |
Jan 04, 2016 | 9.120 | 9.320 | 9.002 | 9.220 | 26,772 | -0.05(-0.54%) |
Dec 31, 2015 | 9.150 | 9.270 | 9.270 | 9.270 | 23,100 | +0.13(+1.42%) |
Dec 30, 2015 | 9.230 | 9.240 | 9.080 | 9.140 | 19,451 | -0.08(-0.87%) |
Dec 29, 2015 | 9.120 | 9.330 | 9.100 | 9.220 | 16,979 | +0.20(+2.22%) |
Dec 28, 2015 | 9.130 | 9.330 | 9.000 | 9.020 | 20,998 | -0.11(-1.20%) |
Dec 24, 2015 | 9.230 | 9.130 | 9.130 | 9.130 | 9,500 | -0.34(-3.59%) |
Dec 23, 2015 | 9.430 | 9.470 | 8.870 | 9.470 | 25,322 | +0.02(+0.21%) |
Dec 22, 2015 | 8.910 | 9.960 | 8.790 | 9.450 | 30,892 | +0.51(+5.70%) |
Dec 21, 2015 | 9.190 | 9.260 | 8.920 | 8.940 | 20,380 | -0.31(-3.35%) |
Dec 18, 2015 | 9.540 | 9.900 | 8.250 | 9.250 | 112,121 | -0.52(-5.32%) |
Dec 17, 2015 | 9.630 | 10.05 | 9.111 | 9.770 | 30,123 | +0.13(+1.40%) |
Dec 16, 2015 | 9.550 | 9.850 | 9.470 | 9.635 | 16,593 | -0.19(-1.88%) |
Dec 15, 2015 | 9.690 | 10.03 | 9.520 | 9.820 | 38,301 | +0.01(+0.10%) |
Dec 14, 2015 | 9.660 | 10.05 | 9.640 | 9.810 | 31,311 | +0.33(+3.48%) |
Dec 11, 2015 | 9.560 | 9.700 | 9.450 | 9.480 | 11,771 | -0.35(-3.56%) |
Dec 10, 2015 | 9.550 | 9.845 | 9.360 | 9.830 | 32,505 | +0.26(+2.72%) |
Dec 09, 2015 | 9.550 | 10.03 | 9.450 | 9.570 | 35,619 | -0.10(-1.03%) |
Dec 08, 2015 | 9.790 | 10.03 | 9.510 | 9.670 | 24,627 | -0.27(-2.72%) |
Dec 07, 2015 | 9.710 | 10.05 | 9.440 | 9.940 | 28,390 | +0.16(+1.64%) |
Dec 04, 2015 | 9.250 | 10.05 | 9.091 | 9.780 | 64,359 | +0.36(+3.82%) |
Dec 03, 2015 | 9.360 | 9.610 | 9.225 | 9.420 | 67,811 | -0.01(-0.11%) |
Dec 02, 2015 | 9.580 | 9.785 | 9.280 | 9.430 | 35,121 | -0.25(-2.58%) |
Dec 01, 2015 | 9.740 | 9.775 | 9.500 | 9.680 | 11,198 | -0.11(-1.12%) |
Nov 30, 2015 | 9.820 | 9.890 | 9.340 | 9.790 | 12,226 | -0.30(-2.97%) |
Nov 27, 2015 | 9.750 | 10.09 | 9.160 | 10.09 | 12,388 | +0.31(+3.17%) |
Nov 25, 2015 | 9.210 | 9.780 | 9.780 | 9.780 | 43,300 | +0.50(+5.44%) |
Nov 24, 2015 | 9.110 | 9.275 | 9.000 | 9.275 | 26,566 | +0.18(+1.92%) |
Nov 23, 2015 | 9.100 | 9.300 | 9.100 | 9.100 | 19,963 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.260 | 9.010 | 9.100 | 25,096 | -0.04(-0.44%) |
Nov 19, 2015 | 9.013 | 9.290 | 9.013 | 9.140 | 27,499 | +0.01(+0.11%) |
Nov 18, 2015 | 9.390 | 9.390 | 8.756 | 9.130 | 36,800 | -0.11(-1.24%) |
Nov 17, 2015 | 9.200 | 9.460 | 8.477 | 9.245 | 21,753 | +0.05(+0.60%) |
Nov 16, 2015 | 9.580 | 9.580 | 9.120 | 9.190 | 14,710 | -0.01(-0.05%) |
Nov 13, 2015 | 9.110 | 9.370 | 9.110 | 9.195 | 9,630 | -0.05(-0.59%) |
Nov 12, 2015 | 9.360 | 9.525 | 9.110 | 9.250 | 18,680 | -0.10(-1.07%) |
Nov 11, 2015 | 9.440 | 9.710 | 9.160 | 9.350 | 12,143 | -0.24(-2.50%) |
Nov 10, 2015 | 9.410 | 9.810 | 9.232 | 9.590 | 20,082 | +0.38(+4.13%) |
Nov 09, 2015 | 9.390 | 9.510 | 9.150 | 9.210 | 18,454 | -0.17(-1.81%) |
Nov 06, 2015 | 9.190 | 9.400 | 9.190 | 9.380 | 11,882 | +0.28(+3.08%) |
Nov 05, 2015 | 9.530 | 9.530 | 9.060 | 9.100 | 19,527 | -0.25(-2.67%) |
Nov 04, 2015 | 9.610 | 9.720 | 9.321 | 9.350 | 12,770 | -0.19(-1.99%) |
Nov 03, 2015 | 9.640 | 9.640 | 9.320 | 9.540 | 23,850 | -0.02(-0.21%) |
Nov 02, 2015 | 9.630 | 9.630 | 9.260 | 9.560 | 35,073 | +0.00(+0.00%) |
Oct 30, 2015 | 9.400 | 9.620 | 9.250 | 9.560 | 27,070 | -0.04(-0.42%) |
Oct 29, 2015 | 9.500 | 9.640 | 9.300 | 9.600 | 10,628 | -0.03(-0.26%) |
Oct 28, 2015 | 9.400 | 9.630 | 9.050 | 9.625 | 23,486 | +0.23(+2.50%) |
Oct 27, 2015 | 9.710 | 9.710 | 8.990 | 9.390 | 114,140 | -0.27(-2.80%) |
Oct 26, 2015 | 9.820 | 9.870 | 9.510 | 9.660 | 30,667 | -0.04(-0.41%) |
Oct 23, 2015 | 9.010 | 9.900 | 9.010 | 9.700 | 52,334 | +0.00(+0.00%) |
Oct 22, 2015 | 9.490 | 10.00 | 9.402 | 9.700 | 25,252 | +0.25(+2.65%) |
Oct 21, 2015 | 9.470 | 9.480 | 9.300 | 9.450 | 9,499 | +0.05(+0.53%) |
Oct 20, 2015 | 9.270 | 9.470 | 9.203 | 9.400 | 57,045 | +0.06(+0.64%) |
Oct 19, 2015 | 9.080 | 9.340 | 8.910 | 9.340 | 25,201 | +0.20(+2.19%) |
Oct 16, 2015 | 8.840 | 9.140 | 8.715 | 9.140 | 54,749 | +0.14(+1.56%) |
Oct 15, 2015 | 8.980 | 9.180 | 8.772 | 9.000 | 78,957 | +0.03(+0.33%) |
Oct 14, 2015 | 9.000 | 9.020 | 8.850 | 8.970 | 55,108 | -0.03(-0.33%) |
Oct 13, 2015 | 9.400 | 9.400 | 8.618 | 9.000 | 49,690 | -0.34(-3.64%) |
Oct 12, 2015 | 9.750 | 9.960 | 9.105 | 9.340 | 39,116 | -0.46(-4.69%) |
Oct 09, 2015 | 9.860 | 9.925 | 9.752 | 9.800 | 9,580 | +0.05(+0.51%) |
Oct 08, 2015 | 9.850 | 9.890 | 9.630 | 9.750 | 6,999 | -0.03(-0.31%) |
Oct 07, 2015 | 9.960 | 9.960 | 9.550 | 9.780 | 28,822 | -0.12(-1.21%) |
Oct 06, 2015 | 9.950 | 9.950 | 9.564 | 9.900 | 1,946 | -0.05(-0.50%) |
Oct 05, 2015 | 9.250 | 9.970 | 9.250 | 9.950 | 23,604 | +0.68(+7.34%) |
Oct 02, 2015 | 9.450 | 9.650 | 8.510 | 9.270 | 49,907 | -0.39(-4.04%) |