Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.200 | 7.918 | 7.200 | 7.828 | 170,031 | +0.62(+8.58%) |
Sep 29, 2016 | 7.230 | 7.270 | 7.160 | 7.210 | 8,146 | -0.00(-0.07%) |
Sep 28, 2016 | 7.249 | 7.264 | 7.210 | 7.215 | 5,068 | -0.06(-0.76%) |
Sep 27, 2016 | 7.259 | 7.270 | 7.221 | 7.270 | 10,402 | +0.13(+1.79%) |
Sep 26, 2016 | 7.236 | 7.240 | 7.010 | 7.142 | 19,547 | -0.07(-0.95%) |
Sep 23, 2016 | 7.140 | 7.264 | 7.130 | 7.210 | 18,401 | +0.03(+0.43%) |
Sep 22, 2016 | 7.170 | 7.320 | 7.120 | 7.180 | 21,050 | +0.00(+0.00%) |
Sep 21, 2016 | 7.150 | 7.260 | 7.110 | 7.180 | 3,512 | +0.03(+0.42%) |
Sep 20, 2016 | 7.210 | 7.210 | 7.150 | 7.150 | 1,735 | +0.08(+1.13%) |
Sep 19, 2016 | 7.150 | 7.170 | 7.070 | 7.070 | 10,156 | -0.07(-0.98%) |
Sep 16, 2016 | 7.160 | 7.238 | 7.140 | 7.140 | 16,546 | -0.09(-1.24%) |
Sep 15, 2016 | 7.190 | 7.240 | 7.020 | 7.230 | 3,802 | +0.08(+1.12%) |
Sep 14, 2016 | 7.100 | 7.320 | 7.100 | 7.150 | 18,881 | +0.08(+1.13%) |
Sep 13, 2016 | 6.841 | 7.150 | 6.831 | 7.070 | 17,594 | +0.16(+2.31%) |
Sep 12, 2016 | 6.392 | 6.966 | 6.392 | 6.911 | 44,958 | +0.05(+0.73%) |
Sep 09, 2016 | 6.911 | 6.936 | 6.841 | 6.861 | 19,623 | -0.05(-0.72%) |
Sep 08, 2016 | 6.961 | 6.980 | 6.901 | 6.911 | 7,941 | -0.02(-0.29%) |
Sep 07, 2016 | 6.931 | 6.960 | 6.891 | 6.931 | 14,570 | -0.02(-0.29%) |
Sep 06, 2016 | 6.941 | 7.000 | 6.941 | 6.951 | 22,540 | -0.03(-0.43%) |
Sep 02, 2016 | 6.990 | 6.980 | 6.980 | 6.980 | 27,175 | -0.01(-0.14%) |
Sep 01, 2016 | 7.080 | 7.080 | 6.922 | 6.990 | 4,850 | +0.03(+0.38%) |
Aug 31, 2016 | 6.901 | 7.049 | 6.901 | 6.964 | 7,189 | +0.01(+0.19%) |
Aug 30, 2016 | 6.971 | 7.044 | 6.921 | 6.951 | 18,991 | +0.01(+0.14%) |
Aug 29, 2016 | 6.980 | 7.050 | 6.931 | 6.941 | 12,533 | -0.05(-0.71%) |
Aug 26, 2016 | 7.018 | 7.062 | 6.980 | 6.990 | 19,368 | -0.01(-0.14%) |
Aug 25, 2016 | 7.075 | 7.150 | 6.980 | 7.000 | 25,773 | -0.08(-1.13%) |
Aug 24, 2016 | 7.090 | 7.137 | 7.080 | 7.080 | 11,954 | -0.03(-0.42%) |
Aug 23, 2016 | 7.120 | 7.169 | 7.090 | 7.110 | 14,130 | -0.04(-0.56%) |
Aug 22, 2016 | 7.090 | 7.220 | 7.090 | 7.150 | 17,165 | +0.00(+0.00%) |
Aug 19, 2016 | 7.140 | 7.213 | 7.120 | 7.150 | 11,870 | -0.02(-0.28%) |
Aug 18, 2016 | 7.190 | 7.270 | 7.160 | 7.170 | 16,753 | -0.04(-0.55%) |
Aug 17, 2016 | 7.140 | 7.274 | 7.140 | 7.210 | 7,536 | +0.05(+0.70%) |
Aug 16, 2016 | 7.130 | 7.232 | 7.130 | 7.160 | 20,273 | -0.02(-0.28%) |
Aug 15, 2016 | 7.280 | 7.280 | 7.180 | 7.180 | 47,952 | -0.05(-0.69%) |
Aug 12, 2016 | 7.429 | 7.429 | 7.220 | 7.230 | 35,947 | +0.00(+0.00%) |
Aug 11, 2016 | 7.220 | 7.270 | 7.220 | 7.230 | 14,609 | +0.01(+0.14%) |
Aug 10, 2016 | 7.220 | 7.280 | 7.220 | 7.220 | 6,699 | -0.02(-0.28%) |
Aug 09, 2016 | 7.230 | 7.270 | 7.220 | 7.240 | 16,683 | -0.01(-0.14%) |
Aug 08, 2016 | 7.290 | 7.330 | 7.240 | 7.250 | 26,238 | -0.08(-1.04%) |
Aug 05, 2016 | 7.320 | 7.330 | 7.300 | 7.326 | 7,158 | +0.02(+0.22%) |
Aug 04, 2016 | 7.349 | 7.349 | 7.280 | 7.310 | 8,212 | +0.00(+0.00%) |
Aug 03, 2016 | 7.348 | 7.348 | 7.280 | 7.310 | 17,570 | -0.06(-0.81%) |
Aug 02, 2016 | 7.358 | 7.399 | 7.322 | 7.369 | 14,873 | +0.02(+0.30%) |
Aug 01, 2016 | 7.310 | 7.373 | 7.310 | 7.347 | 8,003 | +0.02(+0.24%) |
Jul 29, 2016 | 7.309 | 7.395 | 7.309 | 7.330 | 7,679 | +0.00(+0.00%) |
Jul 28, 2016 | 7.310 | 7.378 | 7.310 | 7.330 | 8,430 | -0.01(-0.14%) |
Jul 27, 2016 | 7.310 | 7.386 | 7.289 | 7.339 | 4,859 | +0.00(+0.00%) |
Jul 26, 2016 | 7.349 | 7.418 | 7.250 | 7.339 | 33,698 | -0.03(-0.43%) |
Jul 25, 2016 | 7.359 | 7.419 | 7.359 | 7.371 | 10,554 | -0.02(-0.31%) |
Jul 22, 2016 | 7.359 | 7.418 | 7.359 | 7.394 | 18,518 | -0.01(-0.20%) |
Jul 21, 2016 | 7.409 | 7.429 | 7.349 | 7.409 | 35,412 | -0.01(-0.13%) |
Jul 20, 2016 | 7.389 | 7.478 | 7.389 | 7.419 | 34,705 | +0.01(+0.13%) |
Jul 19, 2016 | 7.449 | 7.458 | 7.409 | 7.409 | 8,241 | +0.01(+0.13%) |
Jul 18, 2016 | 7.409 | 7.459 | 7.379 | 7.399 | 10,058 | -0.04(-0.54%) |
Jul 15, 2016 | 7.399 | 7.549 | 7.379 | 7.439 | 24,690 | +0.03(+0.40%) |
Jul 14, 2016 | 7.429 | 7.429 | 7.399 | 7.409 | 6,363 | +0.00(+0.00%) |
Jul 13, 2016 | 7.459 | 7.459 | 7.379 | 7.409 | 19,019 | -0.02(-0.27%) |
Jul 12, 2016 | 7.439 | 7.439 | 7.379 | 7.429 | 7,675 | +0.06(+0.79%) |
Jul 11, 2016 | 7.389 | 7.389 | 7.330 | 7.371 | 5,973 | -0.02(-0.34%) |
Jul 08, 2016 | 7.379 | 7.439 | 7.389 | 7.396 | 42,976 | +0.01(+0.09%) |
Jul 07, 2016 | 7.369 | 7.449 | 7.339 | 7.389 | 35,035 | +0.11(+1.51%) |
Jul 05, 2016 | 7.389 | 7.389 | 7.270 | 7.280 | 14,202 | -0.14(-1.88%) |
Jul 01, 2016 | 7.409 | 7.419 | 7.419 | 7.419 | 18,150 | -0.01(-0.08%) |
Jun 30, 2016 | 7.250 | 7.425 | 7.250 | 7.425 | 1,939 | +0.09(+1.16%) |
Jun 29, 2016 | 7.292 | 7.471 | 7.270 | 7.339 | 4,237 | +0.04(+0.55%) |
Jun 28, 2016 | 7.339 | 7.379 | 7.240 | 7.300 | 10,235 | +0.08(+1.11%) |
Jun 27, 2016 | 7.220 | 7.349 | 7.220 | 7.220 | 5,247 | -0.14(-1.90%) |
Jun 24, 2016 | 7.369 | 7.369 | 7.329 | 7.359 | 19,869 | -0.12(-1.60%) |
Jun 23, 2016 | 7.499 | 7.500 | 7.449 | 7.479 | 12,304 | -0.03(-0.40%) |
Jun 22, 2016 | 7.489 | 7.529 | 7.479 | 7.509 | 10,943 | +0.02(+0.27%) |
Jun 21, 2016 | 7.479 | 7.517 | 7.439 | 7.489 | 7,201 | -0.01(-0.13%) |
Jun 20, 2016 | 7.489 | 7.559 | 7.489 | 7.499 | 10,492 | +0.01(+0.13%) |
Jun 17, 2016 | 7.459 | 7.509 | 7.439 | 7.489 | 9,267 | +0.03(+0.40%) |
Jun 16, 2016 | 7.439 | 7.489 | 7.439 | 7.459 | 12,142 | +0.00(+0.00%) |
Jun 15, 2016 | 7.468 | 7.484 | 7.449 | 7.459 | 8,658 | +0.00(+0.00%) |
Jun 14, 2016 | 7.519 | 7.519 | 7.449 | 7.459 | 6,312 | -0.04(-0.53%) |
Jun 13, 2016 | 7.439 | 7.529 | 7.439 | 7.499 | 17,358 | +0.03(+0.40%) |
Jun 10, 2016 | 7.459 | 7.554 | 7.449 | 7.469 | 4,267 | -0.05(-0.66%) |
Jun 09, 2016 | 7.479 | 7.569 | 7.449 | 7.519 | 38,425 | +0.04(+0.53%) |
Jun 08, 2016 | 7.439 | 7.489 | 7.439 | 7.479 | 24,766 | +0.00(+0.00%) |
Jun 07, 2016 | 7.477 | 7.509 | 7.464 | 7.479 | 21,379 | +0.01(+0.13%) |
Jun 06, 2016 | 7.429 | 7.499 | 7.429 | 7.469 | 15,900 | +0.01(+0.13%) |
Jun 03, 2016 | 7.419 | 7.599 | 7.399 | 7.459 | 27,848 | -0.01(-0.13%) |
Jun 02, 2016 | 7.459 | 7.479 | 7.439 | 7.469 | 19,598 | +0.06(+0.81%) |
Jun 01, 2016 | 7.399 | 7.449 | 7.399 | 7.409 | 5,684 | +0.03(+0.41%) |
May 31, 2016 | 7.469 | 7.509 | 7.359 | 7.379 | 15,595 | -0.07(-0.94%) |
May 27, 2016 | 7.449 | 7.449 | 7.449 | 7.449 | 7,721 | +0.01(+0.13%) |
May 26, 2016 | 7.399 | 7.480 | 7.399 | 7.439 | 6,279 | +0.04(+0.54%) |
May 25, 2016 | 7.409 | 7.492 | 7.399 | 7.399 | 13,368 | -0.04(-0.54%) |
May 24, 2016 | 7.429 | 7.449 | 7.389 | 7.439 | 11,333 | +0.04(+0.54%) |
May 23, 2016 | 7.379 | 7.479 | 7.379 | 7.399 | 12,033 | -0.03(-0.40%) |
May 20, 2016 | 7.429 | 7.429 | 7.270 | 7.429 | 16,724 | +0.02(+0.27%) |
May 19, 2016 | 7.330 | 7.409 | 7.290 | 7.409 | 6,431 | +0.05(+0.68%) |
May 18, 2016 | 7.449 | 7.449 | 7.339 | 7.359 | 11,374 | -0.04(-0.54%) |
May 17, 2016 | 7.339 | 7.439 | 7.330 | 7.399 | 11,234 | +0.02(+0.27%) |
May 16, 2016 | 7.379 | 7.509 | 7.379 | 7.379 | 17,565 | -0.01(-0.13%) |
May 13, 2016 | 7.549 | 7.559 | 7.389 | 7.389 | 13,844 | +0.02(+0.27%) |
May 12, 2016 | 7.409 | 7.436 | 7.339 | 7.369 | 9,841 | +0.02(+0.27%) |
May 11, 2016 | 7.349 | 7.459 | 7.240 | 7.349 | 35,739 | -0.01(-0.14%) |
May 10, 2016 | 7.383 | 7.399 | 7.339 | 7.359 | 16,754 | -0.05(-0.67%) |
May 09, 2016 | 7.439 | 7.474 | 7.379 | 7.409 | 14,018 | -0.01(-0.13%) |
May 06, 2016 | 7.389 | 7.569 | 7.356 | 7.419 | 25,933 | -0.07(-0.93%) |
May 05, 2016 | 7.529 | 7.569 | 7.489 | 7.489 | 12,845 | -0.06(-0.79%) |
May 04, 2016 | 7.549 | 7.599 | 7.549 | 7.549 | 12,540 | +0.05(+0.66%) |
May 03, 2016 | 7.550 | 7.550 | 7.499 | 7.499 | 13,054 | -0.09(-1.17%) |
May 02, 2016 | 7.589 | 7.629 | 7.579 | 7.587 | 17,475 | -0.04(-0.54%) |
Apr 29, 2016 | 7.679 | 7.858 | 7.608 | 7.629 | 32,935 | +0.05(+0.66%) |
Apr 28, 2016 | 7.579 | 7.629 | 7.579 | 7.579 | 36,953 | +0.02(+0.22%) |
Apr 27, 2016 | 7.529 | 7.629 | 7.489 | 7.562 | 67,224 | +0.18(+2.48%) |
Apr 26, 2016 | 7.419 | 7.479 | 7.379 | 7.379 | 8,705 | +0.02(+0.27%) |
Apr 25, 2016 | 7.549 | 7.559 | 7.359 | 7.359 | 7,237 | -0.17(-2.25%) |
Apr 22, 2016 | 7.349 | 7.559 | 7.349 | 7.529 | 21,573 | +0.20(+2.72%) |
Apr 21, 2016 | 7.280 | 7.419 | 7.230 | 7.330 | 32,153 | +0.03(+0.41%) |
Apr 20, 2016 | 7.330 | 7.379 | 7.280 | 7.300 | 5,702 | -0.03(-0.41%) |
Apr 19, 2016 | 7.399 | 7.399 | 7.250 | 7.330 | 14,668 | +0.01(+0.14%) |
Apr 18, 2016 | 7.379 | 7.379 | 7.317 | 7.320 | 5,426 | -0.02(-0.27%) |
Apr 15, 2016 | 7.320 | 7.419 | 7.290 | 7.339 | 27,389 | +0.05(+0.68%) |
Apr 14, 2016 | 7.305 | 7.305 | 7.247 | 7.290 | 14,459 | -0.04(-0.54%) |
Apr 13, 2016 | 7.429 | 7.429 | 7.250 | 7.330 | 14,398 | -0.10(-1.34%) |
Apr 12, 2016 | 7.399 | 7.459 | 7.339 | 7.429 | 19,853 | +0.01(+0.13%) |
Apr 11, 2016 | 7.419 | 7.509 | 7.415 | 7.419 | 3,924 | -0.04(-0.53%) |
Apr 08, 2016 | 7.469 | 7.479 | 7.359 | 7.459 | 21,636 | +0.02(+0.34%) |
Apr 07, 2016 | 7.459 | 7.489 | 7.399 | 7.434 | 5,863 | -0.04(-0.60%) |
Apr 06, 2016 | 7.479 | 7.529 | 7.467 | 7.479 | 8,413 | +0.09(+1.21%) |
Apr 05, 2016 | 7.419 | 7.429 | 7.339 | 7.389 | 15,113 | -0.08(-1.07%) |
Apr 04, 2016 | 7.459 | 7.519 | 7.449 | 7.469 | 4,345 | -0.01(-0.13%) |
Apr 01, 2016 | 7.429 | 7.479 | 7.429 | 7.479 | 12,976 | +0.00(+0.00%) |
Mar 31, 2016 | 7.419 | 7.479 | 7.419 | 7.479 | 7,290 | +0.01(+0.13%) |
Mar 30, 2016 | 7.459 | 7.479 | 7.429 | 7.469 | 15,111 | -0.01(-0.13%) |
Mar 29, 2016 | 7.399 | 7.479 | 7.399 | 7.479 | 14,994 | +0.06(+0.81%) |
Mar 28, 2016 | 7.359 | 7.459 | 7.359 | 7.419 | 30,763 | +0.03(+0.40%) |
Mar 24, 2016 | 7.320 | 7.389 | 7.389 | 7.389 | 24,769 | +0.00(+0.00%) |
Mar 23, 2016 | 7.356 | 7.409 | 7.330 | 7.389 | 8,084 | +0.00(+0.00%) |
Mar 22, 2016 | 7.320 | 7.419 | 7.320 | 7.389 | 18,676 | -0.02(-0.27%) |
Mar 21, 2016 | 7.379 | 7.459 | 7.170 | 7.409 | 13,402 | +0.04(+0.54%) |
Mar 18, 2016 | 7.379 | 7.379 | 7.280 | 7.369 | 1,184 | -0.01(-0.14%) |
Mar 17, 2016 | 7.349 | 7.384 | 7.310 | 7.379 | 23,420 | +0.08(+1.09%) |
Mar 16, 2016 | 7.220 | 7.369 | 7.220 | 7.300 | 11,192 | +0.05(+0.69%) |
Mar 15, 2016 | 7.290 | 7.290 | 7.180 | 7.250 | 11,565 | +0.02(+0.28%) |
Mar 14, 2016 | 7.200 | 7.285 | 7.100 | 7.230 | 21,057 | -0.05(-0.68%) |
Mar 11, 2016 | 7.330 | 7.330 | 7.200 | 7.280 | 27,724 | -0.02(-0.27%) |
Mar 10, 2016 | 7.250 | 7.330 | 7.180 | 7.300 | 10,569 | +0.00(+0.00%) |
Mar 09, 2016 | 7.200 | 7.300 | 7.200 | 7.300 | 8,771 | +0.08(+1.11%) |
Mar 08, 2016 | 7.150 | 7.240 | 7.105 | 7.220 | 15,208 | +0.01(+0.14%) |
Mar 07, 2016 | 7.180 | 7.379 | 7.180 | 7.210 | 14,636 | -0.03(-0.41%) |
Mar 04, 2016 | 7.300 | 7.300 | 7.110 | 7.240 | 27,605 | +0.00(+0.00%) |
Mar 03, 2016 | 7.220 | 7.310 | 7.220 | 7.240 | 11,599 | -0.05(-0.68%) |
Mar 02, 2016 | 7.240 | 7.290 | 7.191 | 7.290 | 19,234 | +0.08(+1.11%) |
Mar 01, 2016 | 7.127 | 7.210 | 7.100 | 7.210 | 18,355 | +0.08(+1.12%) |
Feb 29, 2016 | 7.093 | 7.200 | 7.030 | 7.130 | 19,690 | -0.10(-1.38%) |
Feb 26, 2016 | 7.050 | 7.240 | 7.050 | 7.230 | 7,544 | +0.12(+1.68%) |
Feb 25, 2016 | 7.109 | 7.240 | 7.010 | 7.110 | 3,193 | -0.06(-0.83%) |
Feb 24, 2016 | 7.100 | 7.220 | 7.035 | 7.170 | 5,540 | +0.01(+0.17%) |
Feb 23, 2016 | 7.140 | 7.220 | 7.140 | 7.157 | 2,844 | -0.07(-1.00%) |
Feb 22, 2016 | 7.230 | 7.230 | 7.156 | 7.230 | 7,839 | +0.03(+0.42%) |
Feb 19, 2016 | 7.250 | 7.250 | 7.130 | 7.200 | 6,375 | +0.01(+0.14%) |
Feb 18, 2016 | 7.086 | 7.226 | 7.020 | 7.190 | 6,780 | -0.04(-0.55%) |
Feb 17, 2016 | 7.140 | 7.230 | 7.140 | 7.230 | 14,010 | +0.08(+1.12%) |
Feb 16, 2016 | 6.811 | 7.170 | 6.811 | 7.150 | 25,331 | +0.33(+4.82%) |
Feb 12, 2016 | 6.711 | 6.821 | 6.821 | 6.821 | 5,615 | +0.10(+1.48%) |
Feb 11, 2016 | 6.691 | 6.721 | 6.572 | 6.721 | 7,332 | -0.04(-0.59%) |
Feb 10, 2016 | 6.631 | 6.881 | 6.631 | 6.761 | 5,232 | -0.08(-1.17%) |
Feb 09, 2016 | 7.080 | 7.080 | 6.711 | 6.841 | 15,264 | -0.30(-4.19%) |
Feb 08, 2016 | 7.230 | 7.240 | 6.901 | 7.140 | 22,216 | -0.09(-1.24%) |
Feb 05, 2016 | 7.230 | 7.391 | 7.230 | 7.230 | 5,552 | -0.02(-0.28%) |
Feb 04, 2016 | 7.339 | 7.339 | 7.240 | 7.250 | 8,634 | -0.09(-1.22%) |
Feb 03, 2016 | 7.230 | 7.391 | 7.080 | 7.339 | 33,911 | +0.13(+1.80%) |
Feb 02, 2016 | 6.641 | 7.280 | 6.641 | 7.210 | 78,435 | +0.57(+8.56%) |
Feb 01, 2016 | 6.482 | 6.641 | 6.452 | 6.641 | 37,017 | +0.19(+2.94%) |
Jan 29, 2016 | 6.462 | 6.562 | 6.452 | 6.452 | 18,481 | -0.01(-0.15%) |
Jan 28, 2016 | 6.612 | 6.646 | 6.432 | 6.462 | 56,810 | -0.17(-2.56%) |
Jan 27, 2016 | 6.741 | 6.831 | 6.562 | 6.631 | 14,768 | -0.19(-2.78%) |
Jan 26, 2016 | 6.731 | 6.881 | 6.641 | 6.821 | 13,762 | +0.08(+1.18%) |
Jan 25, 2016 | 6.731 | 6.821 | 6.731 | 6.741 | 5,607 | -0.14(-2.03%) |
Jan 22, 2016 | 6.641 | 6.881 | 6.641 | 6.881 | 10,252 | +0.33(+5.02%) |
Jan 21, 2016 | 6.582 | 6.681 | 6.492 | 6.552 | 15,552 | +0.03(+0.54%) |
Jan 20, 2016 | 6.621 | 6.621 | 6.432 | 6.517 | 26,708 | -0.17(-2.61%) |
Jan 19, 2016 | 6.881 | 6.881 | 6.492 | 6.691 | 51,895 | -0.15(-2.26%) |
Jan 15, 2016 | 6.931 | 6.846 | 6.846 | 6.846 | 19,454 | -0.19(-2.76%) |
Jan 14, 2016 | 7.040 | 7.140 | 7.000 | 7.040 | 20,571 | -0.01(-0.14%) |
Jan 13, 2016 | 7.220 | 7.220 | 6.961 | 7.050 | 32,540 | -0.18(-2.48%) |
Jan 12, 2016 | 7.349 | 7.643 | 7.190 | 7.230 | 25,644 | -0.16(-2.16%) |
Jan 11, 2016 | 7.768 | 7.768 | 7.230 | 7.389 | 38,429 | -0.44(-5.61%) |
Jan 08, 2016 | 8.116 | 8.117 | 7.798 | 7.828 | 9,217 | -0.17(-2.12%) |
Jan 07, 2016 | 8.227 | 8.257 | 7.978 | 7.998 | 33,324 | -0.35(-4.18%) |
Jan 06, 2016 | 8.556 | 8.556 | 8.277 | 8.347 | 23,149 | -0.27(-3.13%) |
Jan 05, 2016 | 8.348 | 8.666 | 8.348 | 8.616 | 90,831 | +0.27(+3.23%) |
Jan 04, 2016 | 8.048 | 8.416 | 8.048 | 8.347 | 22,352 | +0.20(+2.45%) |
Dec 31, 2015 | 7.748 | 8.147 | 8.147 | 8.147 | 79,822 | +0.31(+3.94%) |
Dec 30, 2015 | 7.629 | 7.878 | 7.561 | 7.838 | 54,240 | +0.16(+2.08%) |
Dec 29, 2015 | 7.479 | 7.778 | 7.479 | 7.679 | 31,130 | +0.20(+2.67%) |
Dec 28, 2015 | 7.190 | 7.479 | 7.190 | 7.479 | 48,261 | +0.26(+3.59%) |
Dec 24, 2015 | 6.980 | 7.220 | 7.220 | 7.220 | 34,095 | +0.19(+2.70%) |
Dec 23, 2015 | 6.980 | 7.150 | 6.980 | 7.030 | 34,087 | +0.04(+0.57%) |
Dec 22, 2015 | 7.010 | 7.072 | 6.941 | 6.990 | 41,174 | -0.05(-0.71%) |
Dec 21, 2015 | 7.080 | 7.080 | 7.020 | 7.040 | 15,611 | -0.02(-0.28%) |
Dec 18, 2015 | 7.080 | 7.130 | 7.050 | 7.060 | 54,274 | -0.02(-0.28%) |
Dec 17, 2015 | 7.080 | 7.160 | 7.050 | 7.080 | 32,990 | -0.01(-0.14%) |
Dec 16, 2015 | 7.090 | 7.126 | 6.980 | 7.090 | 72,039 | -0.03(-0.42%) |
Dec 15, 2015 | 7.190 | 7.240 | 7.120 | 7.120 | 54,967 | -0.09(-1.31%) |
Dec 14, 2015 | 7.300 | 7.330 | 7.200 | 7.215 | 35,118 | -0.08(-1.16%) |
Dec 11, 2015 | 7.449 | 7.479 | 7.300 | 7.300 | 13,739 | -0.18(-2.40%) |
Dec 10, 2015 | 7.367 | 7.479 | 7.367 | 7.479 | 10,067 | +0.10(+1.35%) |
Dec 09, 2015 | 7.389 | 7.457 | 7.359 | 7.379 | 31,836 | -0.03(-0.40%) |
Dec 08, 2015 | 7.399 | 7.479 | 7.389 | 7.409 | 27,839 | -0.07(-0.93%) |
Dec 07, 2015 | 7.479 | 7.619 | 7.419 | 7.479 | 10,259 | -0.05(-0.66%) |
Dec 04, 2015 | 7.499 | 7.589 | 7.429 | 7.529 | 32,063 | +0.00(+0.00%) |
Dec 03, 2015 | 7.619 | 7.649 | 7.449 | 7.529 | 84,224 | -0.10(-1.31%) |
Dec 02, 2015 | 7.609 | 7.659 | 7.529 | 7.629 | 41,753 | +0.01(+0.13%) |
Dec 01, 2015 | 7.708 | 7.718 | 7.579 | 7.619 | 70,394 | -0.10(-1.29%) |
Nov 30, 2015 | 7.669 | 7.758 | 7.669 | 7.718 | 32,441 | +0.01(+0.13%) |
Nov 27, 2015 | 7.698 | 7.708 | 7.669 | 7.708 | 1,502 | +0.03(+0.39%) |
Nov 25, 2015 | 7.788 | 7.679 | 7.679 | 7.679 | 43,721 | -0.10(-1.28%) |
Nov 24, 2015 | 7.778 | 7.818 | 7.579 | 7.778 | 20,256 | +0.00(+0.00%) |
Nov 23, 2015 | 7.958 | 7.968 | 7.778 | 7.778 | 33,453 | -0.13(-1.64%) |
Nov 20, 2015 | 7.978 | 8.097 | 7.908 | 7.908 | 6,355 | -0.04(-0.50%) |
Nov 19, 2015 | 8.227 | 8.227 | 7.898 | 7.948 | 11,008 | +0.03(+0.38%) |
Nov 18, 2015 | 7.908 | 8.067 | 7.908 | 7.918 | 17,359 | -0.01(-0.13%) |
Nov 17, 2015 | 7.938 | 8.057 | 7.858 | 7.928 | 51,080 | +0.00(+0.00%) |
Nov 16, 2015 | 7.922 | 7.998 | 7.828 | 7.928 | 10,705 | +0.09(+1.15%) |
Nov 13, 2015 | 8.097 | 8.107 | 7.828 | 7.838 | 35,772 | -0.26(-3.20%) |
Nov 12, 2015 | 8.217 | 8.227 | 8.038 | 8.097 | 19,110 | -0.16(-1.93%) |
Nov 11, 2015 | 8.337 | 8.337 | 8.197 | 8.257 | 16,896 | -0.05(-0.60%) |
Nov 10, 2015 | 8.397 | 8.476 | 8.117 | 8.307 | 17,969 | -0.08(-0.95%) |
Nov 09, 2015 | 8.406 | 8.466 | 8.337 | 8.387 | 13,534 | -0.07(-0.83%) |
Nov 06, 2015 | 8.466 | 8.516 | 8.377 | 8.456 | 9,491 | +0.03(+0.35%) |
Nov 05, 2015 | 8.526 | 8.526 | 8.406 | 8.426 | 13,872 | -0.15(-1.74%) |
Nov 04, 2015 | 8.466 | 8.576 | 8.337 | 8.576 | 31,618 | +0.16(+1.90%) |
Nov 03, 2015 | 8.406 | 8.476 | 8.391 | 8.416 | 11,786 | +0.00(+0.00%) |
Nov 02, 2015 | 8.347 | 8.546 | 8.347 | 8.416 | 6,554 | +0.06(+0.72%) |
Oct 30, 2015 | 8.406 | 8.426 | 8.357 | 8.357 | 15,299 | -0.06(-0.71%) |
Oct 29, 2015 | 8.337 | 8.506 | 8.337 | 8.416 | 14,413 | +0.07(+0.84%) |
Oct 28, 2015 | 8.287 | 8.397 | 8.287 | 8.347 | 13,086 | +0.05(+0.60%) |
Oct 27, 2015 | 8.327 | 8.436 | 8.247 | 8.297 | 16,156 | -0.04(-0.48%) |
Oct 26, 2015 | 8.426 | 8.566 | 8.337 | 8.337 | 19,052 | -0.14(-1.65%) |
Oct 23, 2015 | 8.556 | 8.566 | 8.446 | 8.476 | 24,446 | +0.03(+0.35%) |
Oct 22, 2015 | 8.476 | 8.526 | 8.390 | 8.446 | 9,903 | +0.07(+0.83%) |
Oct 21, 2015 | 8.446 | 8.455 | 8.357 | 8.377 | 39,940 | -0.02(-0.24%) |
Oct 20, 2015 | 8.397 | 8.476 | 8.377 | 8.397 | 20,691 | -0.01(-0.12%) |
Oct 19, 2015 | 8.377 | 8.516 | 8.377 | 8.406 | 9,231 | -0.02(-0.24%) |
Oct 16, 2015 | 8.406 | 8.566 | 8.397 | 8.426 | 19,285 | +0.08(+0.96%) |
Oct 15, 2015 | 8.387 | 8.406 | 8.305 | 8.347 | 53,423 | +0.01(+0.12%) |
Oct 14, 2015 | 8.397 | 8.476 | 8.277 | 8.337 | 35,753 | -0.06(-0.71%) |
Oct 13, 2015 | 8.387 | 8.656 | 8.387 | 8.397 | 17,165 | -0.04(-0.47%) |
Oct 12, 2015 | 8.596 | 8.696 | 8.436 | 8.436 | 17,702 | -0.09(-1.05%) |
Oct 09, 2015 | 8.406 | 8.636 | 8.406 | 8.526 | 68,906 | +0.10(+1.18%) |
Oct 08, 2015 | 8.426 | 8.496 | 8.397 | 8.426 | 31,724 | +0.03(+0.36%) |
Oct 07, 2015 | 8.466 | 8.476 | 8.362 | 8.397 | 15,296 | +0.01(+0.12%) |
Oct 06, 2015 | 8.656 | 8.656 | 8.347 | 8.387 | 13,231 | -0.04(-0.47%) |
Oct 05, 2015 | 8.496 | 8.586 | 8.367 | 8.426 | 29,655 | +0.02(+0.24%) |
Oct 02, 2015 | 8.347 | 8.466 | 8.337 | 8.406 | 20,673 | +0.04(+0.48%) |