Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.295 | 8.341 | 8.218 | 8.295 | 7,236,938 | +0.15(+1.87%) |
Aug 30, 2016 | 8.143 | 8.156 | 8.103 | 8.143 | 2,981,000 | +0.13(+1.57%) |
Aug 29, 2016 | 7.965 | 8.027 | 7.951 | 8.017 | 2,658,399 | -0.01(-0.08%) |
Aug 26, 2016 | 8.084 | 8.169 | 7.968 | 8.024 | 6,803,162 | -0.05(-0.57%) |
Aug 25, 2016 | 8.064 | 8.084 | 8.024 | 8.070 | 3,111,163 | +0.04(+0.49%) |
Aug 24, 2016 | 8.090 | 8.110 | 8.024 | 8.031 | 2,755,753 | +0.02(+0.25%) |
Aug 23, 2016 | 7.984 | 8.064 | 7.978 | 8.011 | 2,916,819 | +0.14(+1.76%) |
Aug 22, 2016 | 7.819 | 7.879 | 7.786 | 7.872 | 2,017,444 | +0.03(+0.34%) |
Aug 19, 2016 | 7.786 | 7.846 | 7.740 | 7.846 | 2,824,266 | -0.06(-0.75%) |
Aug 18, 2016 | 7.892 | 7.925 | 7.859 | 7.905 | 2,949,623 | +0.06(+0.76%) |
Aug 17, 2016 | 7.793 | 7.859 | 7.746 | 7.846 | 2,636,184 | +0.07(+0.85%) |
Aug 16, 2016 | 7.760 | 7.813 | 7.733 | 7.779 | 4,071,015 | -0.01(-0.17%) |
Aug 15, 2016 | 7.819 | 7.839 | 7.793 | 7.793 | 1,954,687 | +0.02(+0.25%) |
Aug 12, 2016 | 7.819 | 7.826 | 7.760 | 7.773 | 2,481,640 | -0.02(-0.25%) |
Aug 11, 2016 | 7.779 | 7.813 | 7.753 | 7.793 | 2,897,255 | +0.10(+1.36%) |
Aug 10, 2016 | 7.727 | 7.733 | 7.688 | 7.688 | 2,737,808 | -0.01(-0.17%) |
Aug 09, 2016 | 7.669 | 7.730 | 7.662 | 7.701 | 3,804,780 | +0.09(+1.19%) |
Aug 08, 2016 | 7.624 | 7.633 | 7.572 | 7.611 | 3,360,090 | +0.10(+1.38%) |
Aug 05, 2016 | 7.494 | 7.527 | 7.481 | 7.507 | 2,856,679 | +0.11(+1.48%) |
Aug 04, 2016 | 7.417 | 7.475 | 7.378 | 7.397 | 5,849,049 | +0.01(+0.17%) |
Aug 03, 2016 | 7.365 | 7.423 | 7.320 | 7.385 | 8,255,706 | +0.56(+8.24%) |
Aug 02, 2016 | 6.848 | 6.855 | 6.777 | 6.822 | 5,224,896 | -0.23(-3.30%) |
Aug 01, 2016 | 7.113 | 7.145 | 7.029 | 7.055 | 5,927,918 | -0.19(-2.59%) |
Jul 29, 2016 | 7.197 | 7.242 | 7.145 | 7.242 | 6,201,187 | +0.23(+3.22%) |
Jul 28, 2016 | 7.010 | 7.029 | 6.968 | 7.016 | 3,237,913 | -0.06(-0.82%) |
Jul 27, 2016 | 7.094 | 7.119 | 7.016 | 7.074 | 4,121,047 | +0.04(+0.55%) |
Jul 26, 2016 | 7.023 | 7.055 | 6.977 | 7.036 | 3,872,271 | -0.02(-0.27%) |
Jul 25, 2016 | 7.074 | 7.107 | 7.016 | 7.055 | 3,554,011 | -0.12(-1.62%) |
Jul 22, 2016 | 7.262 | 7.262 | 7.139 | 7.171 | 4,247,683 | +0.05(+0.73%) |
Jul 21, 2016 | 7.165 | 7.223 | 7.094 | 7.120 | 5,044,888 | +0.06(+0.82%) |
Jul 20, 2016 | 7.055 | 7.091 | 7.019 | 7.061 | 3,104,763 | +0.11(+1.58%) |
Jul 19, 2016 | 6.919 | 6.977 | 6.906 | 6.952 | 3,408,426 | -0.03(-0.46%) |
Jul 18, 2016 | 6.939 | 7.033 | 6.900 | 6.984 | 4,711,199 | -0.02(-0.28%) |
Jul 15, 2016 | 7.068 | 7.068 | 6.958 | 7.003 | 3,948,150 | -0.03(-0.46%) |
Jul 14, 2016 | 7.016 | 7.060 | 6.997 | 7.036 | 4,514,348 | +0.17(+2.54%) |
Jul 13, 2016 | 6.881 | 6.913 | 6.829 | 6.861 | 4,712,079 | -0.02(-0.28%) |
Jul 12, 2016 | 6.900 | 6.932 | 6.861 | 6.881 | 6,047,467 | +0.23(+3.40%) |
Jul 11, 2016 | 6.667 | 6.680 | 6.629 | 6.654 | 4,029,794 | +0.14(+2.18%) |
Jul 08, 2016 | 6.551 | 6.157 | 6.157 | 6.512 | 7,117,579 | +0.36(+5.77%) |
Jul 07, 2016 | 6.186 | 6.241 | 6.125 | 6.157 | 5,303,935 | -0.04(-0.63%) |
Jul 06, 2016 | 6.105 | 6.196 | 6.008 | 6.196 | 10,141,627 | -0.06(-0.93%) |
Jul 05, 2016 | 6.357 | 6.367 | 6.235 | 6.254 | 5,890,784 | -0.32(-4.82%) |
Jul 01, 2016 | 6.603 | 6.570 | 6.570 | 6.570 | 4,337,349 | -0.10(-1.55%) |
Jun 30, 2016 | 6.545 | 6.674 | 6.493 | 6.674 | 10,118,445 | +0.21(+3.30%) |
Jun 29, 2016 | 6.486 | 6.519 | 6.415 | 6.461 | 7,217,920 | +0.11(+1.73%) |
Jun 28, 2016 | 6.377 | 6.415 | 6.254 | 6.351 | 10,231,629 | +0.19(+3.04%) |
Jun 27, 2016 | 6.138 | 6.196 | 5.979 | 6.163 | 11,476,305 | -0.41(-6.29%) |
Jun 24, 2016 | 6.680 | 6.861 | 6.570 | 6.577 | 17,903,608 | -1.53(-18.88%) |
Jun 23, 2016 | 8.011 | 8.115 | 7.921 | 8.108 | 8,241,560 | +0.42(+5.46%) |
Jun 22, 2016 | 7.753 | 7.792 | 7.682 | 7.688 | 6,209,550 | +0.03(+0.34%) |
Jun 21, 2016 | 7.656 | 7.701 | 7.578 | 7.662 | 5,169,849 | +0.13(+1.72%) |
Jun 20, 2016 | 7.649 | 7.662 | 7.527 | 7.533 | 5,628,171 | +0.20(+2.73%) |
Jun 17, 2016 | 7.242 | 7.352 | 7.200 | 7.333 | 6,070,598 | +0.22(+3.09%) |
Jun 16, 2016 | 6.965 | 7.126 | 6.893 | 7.113 | 5,933,944 | +0.06(+0.82%) |
Jun 15, 2016 | 7.139 | 7.158 | 7.055 | 7.055 | 6,834,384 | -0.08(-1.09%) |
Jun 14, 2016 | 7.204 | 7.255 | 7.081 | 7.133 | 8,465,443 | -0.10(-1.43%) |
Jun 13, 2016 | 7.275 | 7.363 | 7.229 | 7.236 | 5,992,407 | -0.21(-2.86%) |
Jun 10, 2016 | 7.565 | 7.578 | 7.436 | 7.449 | 6,687,504 | -0.42(-5.34%) |
Jun 09, 2016 | 7.888 | 7.911 | 7.850 | 7.869 | 4,402,196 | -0.12(-1.54%) |
Jun 08, 2016 | 7.972 | 8.024 | 7.953 | 7.992 | 3,514,315 | -0.05(-0.64%) |
Jun 07, 2016 | 8.037 | 8.076 | 8.024 | 8.043 | 3,240,625 | +0.08(+1.06%) |
Jun 06, 2016 | 7.934 | 8.008 | 7.927 | 7.959 | 3,974,603 | -0.02(-0.24%) |
Jun 03, 2016 | 7.985 | 8.005 | 7.888 | 7.979 | 4,470,623 | -0.03(-0.32%) |
Jun 02, 2016 | 7.985 | 8.024 | 7.953 | 8.005 | 4,243,304 | +0.01(+0.08%) |
Jun 01, 2016 | 7.908 | 8.005 | 7.856 | 7.998 | 4,589,455 | -0.04(-0.48%) |
May 31, 2016 | 8.179 | 8.192 | 7.992 | 8.037 | 5,309,716 | -0.14(-1.66%) |
May 27, 2016 | 8.211 | 8.173 | 8.173 | 8.173 | 4,438,888 | +0.01(+0.08%) |
May 26, 2016 | 8.199 | 8.212 | 8.127 | 8.166 | 4,833,461 | +0.05(+0.64%) |
May 25, 2016 | 8.056 | 8.131 | 8.037 | 8.115 | 5,549,513 | +0.25(+3.20%) |
May 24, 2016 | 7.785 | 7.875 | 7.779 | 7.863 | 4,395,895 | +0.25(+3.22%) |
May 23, 2016 | 7.598 | 7.636 | 7.552 | 7.617 | 9,016,771 | +0.02(+0.26%) |
May 20, 2016 | 7.552 | 7.611 | 7.552 | 7.598 | 7,652,428 | +0.10(+1.38%) |
May 19, 2016 | 7.520 | 7.552 | 7.443 | 7.494 | 5,800,967 | -0.05(-0.60%) |
May 18, 2016 | 7.359 | 7.578 | 7.339 | 7.540 | 8,404,944 | +0.16(+2.10%) |
May 17, 2016 | 7.385 | 7.449 | 7.365 | 7.385 | 7,288,420 | -0.12(-1.55%) |
May 16, 2016 | 7.475 | 7.533 | 7.475 | 7.501 | 3,773,351 | -0.04(-0.51%) |
May 13, 2016 | 7.598 | 7.649 | 7.527 | 7.540 | 3,828,939 | -0.11(-1.44%) |
May 12, 2016 | 7.720 | 7.762 | 7.591 | 7.649 | 4,286,751 | -0.03(-0.34%) |
May 11, 2016 | 7.688 | 7.759 | 7.662 | 7.675 | 3,882,872 | -0.04(-0.50%) |
May 10, 2016 | 7.714 | 7.766 | 7.646 | 7.714 | 3,520,311 | +0.19(+2.58%) |
May 09, 2016 | 7.527 | 7.585 | 7.488 | 7.520 | 4,429,421 | -0.06(-0.77%) |
May 06, 2016 | 7.462 | 7.591 | 7.443 | 7.578 | 4,734,915 | +0.14(+1.82%) |
May 05, 2016 | 7.462 | 7.507 | 7.423 | 7.443 | 4,881,959 | -0.14(-1.79%) |
May 04, 2016 | 7.611 | 7.675 | 7.559 | 7.578 | 4,299,760 | -0.14(-1.84%) |
May 03, 2016 | 7.772 | 7.772 | 7.695 | 7.720 | 4,194,335 | -0.27(-3.40%) |
May 02, 2016 | 7.914 | 8.005 | 7.863 | 7.992 | 3,115,275 | +0.06(+0.82%) |
Apr 29, 2016 | 8.011 | 8.024 | 7.875 | 7.927 | 4,592,520 | -0.11(-1.37%) |
Apr 28, 2016 | 8.082 | 8.160 | 8.018 | 8.037 | 4,382,700 | -0.02(-0.24%) |
Apr 27, 2016 | 7.979 | 8.076 | 7.972 | 8.056 | 5,442,032 | +0.06(+0.73%) |
Apr 26, 2016 | 8.011 | 8.018 | 7.953 | 7.998 | 6,337,668 | +0.11(+1.39%) |
Apr 25, 2016 | 7.907 | 7.913 | 7.832 | 7.888 | 3,855,340 | -0.14(-1.71%) |
Apr 22, 2016 | 7.994 | 8.056 | 7.982 | 8.025 | 3,252,938 | +0.02(+0.31%) |
Apr 21, 2016 | 8.125 | 8.125 | 7.970 | 8.000 | 4,921,892 | +0.11(+1.42%) |
Apr 20, 2016 | 7.894 | 7.938 | 7.859 | 7.888 | 6,478,091 | +0.00(+0.00%) |
Apr 19, 2016 | 7.882 | 7.919 | 7.832 | 7.888 | 4,490,279 | +0.08(+1.04%) |
Apr 18, 2016 | 7.739 | 7.835 | 7.730 | 7.807 | 3,892,258 | +0.06(+0.80%) |
Apr 15, 2016 | 7.783 | 7.798 | 7.719 | 7.745 | 4,397,213 | +0.04(+0.57%) |
Apr 14, 2016 | 7.795 | 7.795 | 7.684 | 7.702 | 5,099,995 | +0.01(+0.16%) |
Apr 13, 2016 | 7.608 | 7.695 | 7.590 | 7.689 | 7,020,837 | +0.30(+4.04%) |
Apr 12, 2016 | 7.335 | 7.419 | 7.229 | 7.391 | 5,798,115 | +0.06(+0.76%) |
Apr 11, 2016 | 7.447 | 7.484 | 7.328 | 7.335 | 3,917,433 | +0.16(+2.26%) |
Apr 08, 2016 | 7.210 | 7.235 | 7.154 | 7.173 | 3,028,286 | +0.13(+1.86%) |
Apr 07, 2016 | 7.129 | 7.160 | 7.024 | 7.042 | 4,754,094 | -0.22(-3.00%) |
Apr 06, 2016 | 7.210 | 7.269 | 7.179 | 7.260 | 3,529,861 | +0.09(+1.30%) |
Apr 05, 2016 | 7.173 | 7.216 | 7.136 | 7.167 | 3,392,826 | -0.23(-3.11%) |
Apr 04, 2016 | 7.459 | 7.481 | 7.384 | 7.397 | 3,967,021 | -0.01(-0.08%) |
Apr 01, 2016 | 7.310 | 7.409 | 7.291 | 7.403 | 5,255,214 | -0.02(-0.25%) |
Mar 31, 2016 | 7.546 | 7.577 | 7.415 | 7.422 | 8,333,148 | -0.21(-2.69%) |
Mar 30, 2016 | 7.677 | 7.714 | 7.615 | 7.627 | 3,366,729 | -0.02(-0.33%) |
Mar 29, 2016 | 7.534 | 7.664 | 7.490 | 7.652 | 3,275,865 | +0.05(+0.65%) |
Mar 28, 2016 | 7.621 | 7.639 | 7.577 | 7.602 | 1,980,864 | +0.02(+0.33%) |
Mar 24, 2016 | 7.527 | 7.577 | 7.577 | 7.577 | 5,476,093 | -0.06(-0.73%) |
Mar 23, 2016 | 7.764 | 7.776 | 7.621 | 7.633 | 4,469,421 | -0.21(-2.70%) |
Mar 22, 2016 | 7.745 | 7.863 | 7.727 | 7.845 | 2,952,070 | -0.06(-0.71%) |
Mar 21, 2016 | 7.919 | 7.957 | 7.873 | 7.901 | 3,190,329 | -0.02(-0.31%) |
Mar 18, 2016 | 7.975 | 8.025 | 7.882 | 7.926 | 5,625,224 | +0.02(+0.32%) |
Mar 17, 2016 | 7.832 | 7.944 | 7.792 | 7.901 | 8,819,599 | -0.05(-0.63%) |
Mar 16, 2016 | 7.801 | 7.969 | 7.801 | 7.950 | 6,375,816 | -0.06(-0.78%) |
Mar 15, 2016 | 7.938 | 8.019 | 7.919 | 8.013 | 4,675,981 | -0.10(-1.23%) |
Mar 14, 2016 | 8.137 | 8.156 | 8.069 | 8.112 | 4,476,040 | -0.10(-1.21%) |
Mar 11, 2016 | 8.125 | 8.212 | 8.047 | 8.212 | 6,109,057 | +0.43(+5.52%) |
Mar 10, 2016 | 7.969 | 8.031 | 7.677 | 7.783 | 11,464,658 | +0.17(+2.29%) |
Mar 09, 2016 | 7.702 | 7.702 | 7.590 | 7.608 | 2,824,300 | +0.01(+0.08%) |
Mar 08, 2016 | 7.714 | 7.720 | 7.596 | 7.602 | 3,713,684 | -0.06(-0.73%) |
Mar 07, 2016 | 7.577 | 7.695 | 7.571 | 7.658 | 3,705,983 | -0.14(-1.76%) |
Mar 04, 2016 | 7.820 | 7.835 | 7.761 | 7.795 | 3,395,470 | -0.01(-0.08%) |
Mar 03, 2016 | 7.702 | 7.807 | 7.677 | 7.801 | 4,001,359 | +0.04(+0.48%) |
Mar 02, 2016 | 7.664 | 7.776 | 7.633 | 7.764 | 5,312,978 | +0.17(+2.21%) |
Mar 01, 2016 | 7.434 | 7.602 | 7.403 | 7.596 | 4,770,030 | +0.30(+4.18%) |
Feb 29, 2016 | 7.341 | 7.372 | 7.272 | 7.291 | 3,953,681 | -0.01(-0.17%) |
Feb 26, 2016 | 7.359 | 7.366 | 7.272 | 7.303 | 4,781,603 | +0.12(+1.73%) |
Feb 25, 2016 | 7.117 | 7.185 | 7.070 | 7.179 | 3,419,547 | +0.13(+1.85%) |
Feb 24, 2016 | 6.943 | 7.064 | 6.893 | 7.048 | 4,683,033 | -0.04(-0.53%) |
Feb 23, 2016 | 7.223 | 7.229 | 7.080 | 7.086 | 3,969,501 | -0.18(-2.48%) |
Feb 22, 2016 | 7.198 | 7.279 | 7.198 | 7.266 | 3,358,386 | +0.14(+1.92%) |
Feb 19, 2016 | 7.036 | 7.136 | 7.005 | 7.129 | 4,813,997 | -0.04(-0.52%) |
Feb 18, 2016 | 7.279 | 7.279 | 7.129 | 7.167 | 5,406,965 | -0.11(-1.54%) |
Feb 17, 2016 | 7.266 | 7.322 | 7.251 | 7.279 | 6,097,877 | +0.17(+2.45%) |
Feb 16, 2016 | 7.123 | 7.136 | 7.024 | 7.104 | 7,872,226 | +0.23(+3.35%) |
Feb 12, 2016 | 6.688 | 6.874 | 6.874 | 6.874 | 5,547,946 | +0.29(+4.44%) |
Feb 11, 2016 | 6.632 | 6.713 | 6.526 | 6.582 | 7,145,240 | -0.24(-3.47%) |
Feb 10, 2016 | 6.868 | 6.986 | 6.812 | 6.818 | 6,053,739 | +0.17(+2.62%) |
Feb 09, 2016 | 6.557 | 6.694 | 6.557 | 6.644 | 10,684,635 | -0.27(-3.87%) |
Feb 08, 2016 | 6.968 | 6.968 | 6.834 | 6.912 | 6,151,124 | -0.37(-5.04%) |
Feb 05, 2016 | 7.384 | 7.403 | 7.254 | 7.279 | 9,362,405 | -0.11(-1.52%) |
Feb 04, 2016 | 7.384 | 7.463 | 7.307 | 7.391 | 9,222,359 | +0.62(+9.19%) |
Feb 03, 2016 | 6.744 | 6.781 | 6.576 | 6.768 | 14,217,757 | +0.01(+0.09%) |
Feb 02, 2016 | 6.887 | 6.887 | 6.737 | 6.762 | 8,860,047 | -0.39(-5.48%) |
Feb 01, 2016 | 7.154 | 7.185 | 7.092 | 7.154 | 4,740,991 | -0.06(-0.78%) |
Jan 29, 2016 | 7.136 | 7.223 | 7.092 | 7.210 | 6,290,946 | +0.17(+2.48%) |
Jan 28, 2016 | 7.073 | 7.089 | 6.943 | 7.036 | 7,969,676 | -0.11(-1.57%) |
Jan 27, 2016 | 7.173 | 7.266 | 7.129 | 7.148 | 5,571,769 | -0.11(-1.46%) |
Jan 26, 2016 | 7.173 | 7.260 | 7.154 | 7.254 | 2,980,856 | +0.12(+1.66%) |
Jan 25, 2016 | 7.185 | 7.220 | 7.123 | 7.136 | 3,683,662 | -0.24(-3.29%) |
Jan 22, 2016 | 7.372 | 7.403 | 7.310 | 7.378 | 5,027,053 | +0.27(+3.76%) |
Jan 21, 2016 | 7.061 | 7.160 | 6.980 | 7.111 | 8,017,559 | -0.02(-0.35%) |
Jan 20, 2016 | 7.154 | 7.185 | 6.992 | 7.136 | 6,578,158 | -0.18(-2.47%) |
Jan 19, 2016 | 7.415 | 7.428 | 7.279 | 7.316 | 5,462,800 | -0.13(-1.75%) |
Jan 15, 2016 | 7.453 | 7.447 | 7.447 | 7.447 | 5,993,370 | -0.32(-4.09%) |
Jan 14, 2016 | 7.683 | 7.795 | 7.602 | 7.764 | 4,934,100 | +0.08(+1.05%) |
Jan 13, 2016 | 7.919 | 7.944 | 7.652 | 7.683 | 5,080,063 | -0.19(-2.45%) |
Jan 12, 2016 | 7.845 | 7.888 | 7.770 | 7.876 | 4,860,875 | +0.07(+0.96%) |
Jan 11, 2016 | 7.826 | 7.851 | 7.727 | 7.801 | 4,244,677 | +0.05(+0.64%) |
Jan 08, 2016 | 7.950 | 7.960 | 7.733 | 7.751 | 5,264,479 | -0.13(-1.66%) |
Jan 07, 2016 | 7.870 | 7.997 | 7.854 | 7.882 | 5,928,164 | -0.12(-1.55%) |
Jan 06, 2016 | 7.994 | 8.050 | 7.975 | 8.006 | 2,917,997 | -0.17(-2.05%) |
Jan 05, 2016 | 8.206 | 8.230 | 8.112 | 8.174 | 4,190,017 | -0.11(-1.28%) |
Jan 04, 2016 | 8.212 | 8.280 | 8.143 | 8.280 | 4,790,975 | -0.09(-1.11%) |
Dec 31, 2015 | 8.454 | 8.374 | 8.374 | 8.374 | 2,192,237 | -0.16(-1.82%) |
Dec 30, 2015 | 8.585 | 8.597 | 8.529 | 8.529 | 1,524,645 | -0.10(-1.15%) |
Dec 29, 2015 | 8.597 | 8.635 | 8.560 | 8.629 | 2,321,500 | +0.05(+0.58%) |
Dec 28, 2015 | 8.566 | 8.585 | 8.526 | 8.579 | 2,156,923 | +0.00(+0.00%) |
Dec 24, 2015 | 8.566 | 8.579 | 8.579 | 8.579 | 854,358 | +0.01(+0.15%) |
Dec 23, 2015 | 8.492 | 8.566 | 8.486 | 8.566 | 2,381,023 | +0.16(+1.85%) |
Dec 22, 2015 | 8.374 | 8.430 | 8.311 | 8.411 | 3,860,699 | +0.13(+1.58%) |
Dec 21, 2015 | 8.318 | 8.355 | 8.212 | 8.280 | 3,448,235 | +0.00(+0.00%) |
Dec 18, 2015 | 8.330 | 8.361 | 8.268 | 8.280 | 3,858,193 | -0.08(-0.97%) |
Dec 17, 2015 | 8.517 | 8.523 | 8.342 | 8.361 | 8,063,130 | -0.11(-1.25%) |
Dec 16, 2015 | 8.430 | 8.493 | 8.286 | 8.467 | 5,372,519 | +0.07(+0.89%) |
Dec 15, 2015 | 8.374 | 8.467 | 8.361 | 8.392 | 4,805,681 | +0.14(+1.66%) |
Dec 14, 2015 | 8.280 | 8.299 | 8.156 | 8.255 | 7,520,292 | +0.03(+0.38%) |
Dec 11, 2015 | 8.218 | 8.286 | 8.156 | 8.224 | 5,764,778 | -0.06(-0.75%) |
Dec 10, 2015 | 8.318 | 8.367 | 8.268 | 8.286 | 5,856,297 | -0.07(-0.89%) |
Dec 09, 2015 | 8.398 | 8.479 | 8.318 | 8.361 | 6,745,310 | +0.05(+0.60%) |
Dec 08, 2015 | 8.249 | 8.340 | 8.231 | 8.311 | 5,158,069 | -0.19(-2.27%) |
Dec 07, 2015 | 8.560 | 8.562 | 8.461 | 8.504 | 2,915,936 | -0.13(-1.51%) |
Dec 04, 2015 | 8.504 | 8.635 | 8.498 | 8.635 | 5,076,686 | +0.19(+2.21%) |
Dec 03, 2015 | 8.560 | 8.579 | 8.423 | 8.448 | 6,823,614 | +0.04(+0.44%) |
Dec 02, 2015 | 8.486 | 8.529 | 8.398 | 8.411 | 3,273,010 | -0.19(-2.17%) |
Dec 01, 2015 | 8.585 | 8.610 | 8.523 | 8.597 | 2,644,652 | +0.05(+0.58%) |
Nov 30, 2015 | 8.579 | 8.597 | 8.523 | 8.548 | 2,927,923 | -0.13(-1.51%) |
Nov 27, 2015 | 8.734 | 8.741 | 8.653 | 8.678 | 1,903,310 | +0.12(+1.38%) |
Nov 25, 2015 | 8.573 | 8.560 | 8.560 | 8.560 | 3,517,900 | -0.02(-0.29%) |
Nov 24, 2015 | 8.517 | 8.629 | 8.517 | 8.585 | 4,899,857 | +0.01(+0.15%) |
Nov 23, 2015 | 8.635 | 8.675 | 8.554 | 8.573 | 2,684,398 | -0.11(-1.22%) |
Nov 20, 2015 | 8.803 | 8.803 | 8.666 | 8.678 | 4,103,254 | -0.18(-2.04%) |
Nov 19, 2015 | 8.946 | 8.965 | 8.859 | 8.859 | 2,652,763 | -0.02(-0.21%) |
Nov 18, 2015 | 8.821 | 8.884 | 8.790 | 8.877 | 2,880,126 | +0.05(+0.56%) |
Nov 17, 2015 | 8.902 | 8.933 | 8.812 | 8.828 | 3,271,329 | -0.02(-0.21%) |
Nov 16, 2015 | 8.678 | 8.853 | 8.672 | 8.846 | 3,896,407 | +0.02(+0.28%) |
Nov 13, 2015 | 8.797 | 8.859 | 8.716 | 8.821 | 3,879,217 | -0.12(-1.39%) |
Nov 12, 2015 | 8.965 | 9.039 | 8.940 | 8.946 | 2,725,777 | -0.16(-1.78%) |
Nov 11, 2015 | 9.176 | 9.193 | 9.101 | 9.108 | 2,513,389 | +0.03(+0.34%) |
Nov 10, 2015 | 9.021 | 9.089 | 8.996 | 9.076 | 2,928,296 | +0.01(+0.07%) |
Nov 09, 2015 | 9.132 | 9.151 | 9.027 | 9.070 | 3,578,022 | -0.14(-1.49%) |
Nov 06, 2015 | 9.070 | 9.210 | 9.070 | 9.207 | 5,284,719 | +0.24(+2.71%) |
Nov 05, 2015 | 9.021 | 9.058 | 8.918 | 8.965 | 3,235,473 | -0.11(-1.23%) |
Nov 04, 2015 | 9.213 | 9.226 | 9.045 | 9.076 | 4,790,401 | +0.09(+1.04%) |
Nov 03, 2015 | 8.921 | 9.014 | 8.890 | 8.983 | 4,908,039 | -0.21(-2.23%) |
Nov 02, 2015 | 9.176 | 9.226 | 9.139 | 9.188 | 2,449,104 | +0.19(+2.07%) |
Oct 30, 2015 | 9.039 | 9.070 | 8.989 | 9.002 | 3,719,286 | -0.05(-0.55%) |
Oct 29, 2015 | 9.021 | 9.083 | 8.977 | 9.052 | 4,159,596 | -0.18(-1.95%) |
Oct 28, 2015 | 9.132 | 9.276 | 9.114 | 9.232 | 6,283,127 | +0.09(+1.02%) |
Oct 27, 2015 | 9.195 | 9.207 | 9.114 | 9.139 | 2,206,078 | -0.11(-1.21%) |
Oct 26, 2015 | 9.269 | 9.294 | 9.207 | 9.251 | 3,862,726 | +0.03(+0.34%) |
Oct 23, 2015 | 9.151 | 9.226 | 9.126 | 9.220 | 3,990,986 | +0.17(+1.86%) |
Oct 22, 2015 | 9.052 | 9.136 | 9.021 | 9.052 | 3,785,236 | +0.04(+0.48%) |
Oct 21, 2015 | 9.095 | 9.114 | 9.008 | 9.008 | 2,451,580 | -0.03(-0.34%) |
Oct 20, 2015 | 9.083 | 9.120 | 9.033 | 9.039 | 2,489,786 | -0.10(-1.09%) |
Oct 19, 2015 | 9.139 | 9.170 | 9.095 | 9.139 | 2,586,257 | -0.03(-0.34%) |
Oct 16, 2015 | 9.164 | 9.188 | 9.126 | 9.170 | 3,453,171 | +0.07(+0.75%) |
Oct 15, 2015 | 9.008 | 9.108 | 8.996 | 9.101 | 2,607,170 | +0.19(+2.09%) |
Oct 14, 2015 | 8.896 | 8.971 | 8.871 | 8.915 | 4,453,838 | +0.11(+1.20%) |
Oct 13, 2015 | 8.734 | 8.874 | 8.725 | 8.809 | 3,791,099 | -0.04(-0.42%) |
Oct 12, 2015 | 8.840 | 8.884 | 8.825 | 8.846 | 4,082,183 | -0.14(-1.52%) |
Oct 09, 2015 | 8.921 | 9.027 | 8.921 | 8.983 | 4,893,872 | -0.11(-1.23%) |
Oct 08, 2015 | 9.027 | 9.108 | 8.964 | 9.095 | 4,460,347 | -0.12(-1.35%) |
Oct 07, 2015 | 9.232 | 9.307 | 9.136 | 9.220 | 4,232,978 | +0.01(+0.07%) |
Oct 06, 2015 | 9.188 | 9.269 | 9.182 | 9.213 | 3,279,080 | +0.02(+0.20%) |
Oct 05, 2015 | 9.139 | 9.207 | 9.120 | 9.195 | 3,235,833 | +0.20(+2.21%) |
Oct 02, 2015 | 8.797 | 9.002 | 8.772 | 8.996 | 5,340,920 | +0.12(+1.33%) |
Oct 01, 2015 | 8.871 | 8.896 | 8.775 | 8.877 | 4,975,084 | +0.09(+0.99%) |
Sep 30, 2015 | 8.840 | 8.859 | 8.697 | 8.790 | 3,477,281 | +0.09(+1.07%) |
Sep 29, 2015 | 8.672 | 8.734 | 8.610 | 8.697 | 6,298,133 | +0.09(+1.08%) |
Sep 28, 2015 | 8.616 | 8.678 | 8.573 | 8.604 | 5,326,048 | -0.27(-3.08%) |
Sep 25, 2015 | 8.877 | 8.965 | 8.828 | 8.877 | 4,882,183 | +0.14(+1.64%) |
Sep 24, 2015 | 8.666 | 8.734 | 8.594 | 8.734 | 6,203,178 | +0.05(+0.57%) |
Sep 23, 2015 | 8.803 | 8.809 | 8.642 | 8.685 | 4,839,189 | -0.04(-0.50%) |
Sep 22, 2015 | 8.759 | 8.797 | 8.653 | 8.728 | 6,235,984 | -0.29(-3.17%) |
Sep 21, 2015 | 9.058 | 9.101 | 8.958 | 9.014 | 3,659,105 | +0.05(+0.56%) |
Sep 18, 2015 | 9.039 | 9.067 | 8.940 | 8.965 | 5,328,367 | -0.42(-4.44%) |
Sep 17, 2015 | 9.344 | 9.518 | 9.332 | 9.381 | 7,318,341 | +0.04(+0.47%) |
Sep 16, 2015 | 9.307 | 9.344 | 9.269 | 9.338 | 4,300,930 | -0.03(-0.33%) |
Sep 15, 2015 | 9.276 | 9.391 | 9.244 | 9.369 | 3,039,927 | +0.16(+1.76%) |
Sep 14, 2015 | 9.207 | 9.263 | 9.151 | 9.207 | 5,478,292 | -0.17(-1.86%) |
Sep 11, 2015 | 9.282 | 9.388 | 9.269 | 9.381 | 3,176,529 | -0.07(-0.79%) |
Sep 10, 2015 | 9.300 | 9.500 | 9.282 | 9.456 | 4,166,414 | +0.13(+1.40%) |
Sep 09, 2015 | 9.537 | 9.543 | 9.307 | 9.325 | 3,291,693 | -0.06(-0.60%) |
Sep 08, 2015 | 9.381 | 9.400 | 9.279 | 9.381 | 3,442,766 | +0.34(+3.71%) |
Sep 04, 2015 | 8.977 | 9.045 | 9.045 | 9.045 | 3,658,552 | -0.30(-3.20%) |
Sep 03, 2015 | 9.356 | 9.444 | 9.307 | 9.344 | 4,621,555 | +0.07(+0.74%) |
Sep 02, 2015 | 9.338 | 9.350 | 9.151 | 9.276 | 5,498,514 | +0.11(+1.15%) |