Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.047 | 7.047 | 6.909 | 6.999 | 1,300,510 | +0.02(+0.34%) |
Sep 29, 2016 | 7.144 | 7.186 | 6.968 | 6.975 | 820,748 | -0.17(-2.36%) |
Sep 28, 2016 | 7.041 | 7.156 | 7.023 | 7.144 | 1,158,210 | +0.10(+1.45%) |
Sep 27, 2016 | 6.975 | 7.065 | 6.963 | 7.041 | 1,076,373 | +0.07(+0.95%) |
Sep 26, 2016 | 6.987 | 7.002 | 6.945 | 6.975 | 1,072,203 | -0.09(-1.28%) |
Sep 23, 2016 | 6.957 | 7.071 | 6.861 | 7.065 | 1,337,999 | +0.12(+1.73%) |
Sep 22, 2016 | 6.795 | 6.984 | 6.795 | 6.945 | 1,372,773 | +0.15(+2.21%) |
Sep 21, 2016 | 6.777 | 6.891 | 6.765 | 6.795 | 1,836,625 | +0.02(+0.36%) |
Sep 20, 2016 | 6.939 | 6.963 | 6.765 | 6.771 | 918,184 | -0.11(-1.66%) |
Sep 19, 2016 | 6.891 | 6.945 | 6.819 | 6.885 | 1,119,453 | +0.04(+0.53%) |
Sep 16, 2016 | 6.963 | 7.005 | 6.825 | 6.849 | 2,260,270 | -0.11(-1.64%) |
Sep 15, 2016 | 6.975 | 6.978 | 6.903 | 6.963 | 1,131,327 | -0.01(-0.17%) |
Sep 14, 2016 | 6.999 | 7.023 | 6.927 | 6.975 | 1,168,850 | -0.04(-0.60%) |
Sep 13, 2016 | 6.957 | 7.029 | 6.909 | 7.017 | 1,513,892 | +0.04(+0.52%) |
Sep 12, 2016 | 6.885 | 7.017 | 6.837 | 6.981 | 1,446,611 | +0.11(+1.57%) |
Sep 09, 2016 | 7.192 | 7.204 | 6.867 | 6.873 | 1,624,490 | -0.34(-4.67%) |
Sep 08, 2016 | 7.252 | 7.276 | 7.138 | 7.210 | 1,042,404 | -0.05(-0.75%) |
Sep 07, 2016 | 7.162 | 7.276 | 7.162 | 7.264 | 1,375,434 | +0.10(+1.43%) |
Sep 06, 2016 | 7.210 | 7.276 | 7.144 | 7.162 | 992,748 | -0.05(-0.67%) |
Sep 02, 2016 | 7.083 | 7.210 | 7.210 | 7.210 | 890,049 | +0.13(+1.87%) |
Sep 01, 2016 | 7.083 | 7.150 | 7.017 | 7.077 | 1,564,570 | -0.10(-1.34%) |
Aug 31, 2016 | 7.138 | 7.204 | 7.105 | 7.174 | 1,551,874 | +0.04(+0.51%) |
Aug 30, 2016 | 7.071 | 7.168 | 7.032 | 7.138 | 1,648,627 | +0.12(+1.71%) |
Aug 29, 2016 | 7.174 | 7.246 | 6.999 | 7.017 | 1,798,048 | -0.16(-2.18%) |
Aug 26, 2016 | 7.228 | 7.294 | 7.102 | 7.174 | 1,736,558 | -0.05(-0.75%) |
Aug 25, 2016 | 7.210 | 7.252 | 7.186 | 7.228 | 993,388 | +0.02(+0.33%) |
Aug 24, 2016 | 7.336 | 7.336 | 7.195 | 7.204 | 889,896 | -0.14(-1.88%) |
Aug 23, 2016 | 7.336 | 7.417 | 7.300 | 7.342 | 855,131 | +0.01(+0.08%) |
Aug 22, 2016 | 7.264 | 7.348 | 7.228 | 7.336 | 862,922 | +0.07(+0.99%) |
Aug 19, 2016 | 7.282 | 7.288 | 7.186 | 7.264 | 1,026,693 | -0.04(-0.49%) |
Aug 18, 2016 | 7.324 | 7.366 | 7.192 | 7.300 | 1,788,028 | +0.01(+0.08%) |
Aug 17, 2016 | 7.264 | 7.312 | 7.204 | 7.294 | 1,916,568 | +0.02(+0.25%) |
Aug 16, 2016 | 7.276 | 7.390 | 7.264 | 7.276 | 2,325,526 | -0.03(-0.41%) |
Aug 15, 2016 | 7.047 | 7.336 | 7.047 | 7.306 | 3,108,349 | +0.30(+4.29%) |
Aug 12, 2016 | 6.993 | 7.035 | 6.927 | 7.005 | 1,233,159 | +0.01(+0.09%) |
Aug 11, 2016 | 7.041 | 7.114 | 6.927 | 6.999 | 2,353,305 | +0.01(+0.09%) |
Aug 10, 2016 | 7.132 | 7.198 | 6.939 | 6.993 | 1,776,341 | -0.08(-1.19%) |
Aug 09, 2016 | 7.186 | 7.216 | 7.035 | 7.077 | 1,930,870 | -0.12(-1.67%) |
Aug 08, 2016 | 7.384 | 7.384 | 7.186 | 7.198 | 1,918,303 | +0.02(+0.25%) |
Aug 05, 2016 | 7.115 | 7.308 | 7.104 | 7.180 | 3,033,748 | +0.13(+1.83%) |
Aug 04, 2016 | 7.057 | 7.080 | 6.984 | 7.051 | 2,149,049 | +0.02(+0.33%) |
Aug 03, 2016 | 7.033 | 7.080 | 6.957 | 7.028 | 1,745,966 | -0.03(-0.41%) |
Aug 02, 2016 | 7.314 | 7.349 | 7.045 | 7.057 | 1,727,615 | -0.26(-3.60%) |
Aug 01, 2016 | 7.431 | 7.490 | 7.197 | 7.320 | 2,384,107 | -0.15(-1.96%) |
Jul 29, 2016 | 7.431 | 7.519 | 7.232 | 7.466 | 2,697,719 | +0.01(+0.16%) |
Jul 28, 2016 | 7.502 | 7.689 | 7.440 | 7.455 | 2,993,692 | -0.16(-2.08%) |
Jul 27, 2016 | 8.420 | 8.420 | 7.414 | 7.613 | 3,572,144 | -0.79(-9.40%) |
Jul 26, 2016 | 8.315 | 8.438 | 8.315 | 8.403 | 1,445,716 | +0.09(+1.06%) |
Jul 25, 2016 | 8.327 | 8.379 | 8.245 | 8.315 | 887,532 | -0.01(-0.07%) |
Jul 22, 2016 | 8.286 | 8.350 | 8.239 | 8.321 | 887,541 | +0.02(+0.28%) |
Jul 21, 2016 | 8.315 | 8.391 | 8.245 | 8.297 | 1,278,958 | +0.04(+0.42%) |
Jul 20, 2016 | 8.280 | 8.332 | 8.215 | 8.262 | 848,890 | +0.02(+0.28%) |
Jul 19, 2016 | 8.221 | 8.280 | 8.221 | 8.239 | 665,111 | +0.04(+0.43%) |
Jul 18, 2016 | 8.204 | 8.303 | 8.198 | 8.204 | 1,159,288 | +0.00(+0.00%) |
Jul 15, 2016 | 8.274 | 8.286 | 8.172 | 8.204 | 1,420,601 | -0.02(-0.21%) |
Jul 14, 2016 | 8.268 | 8.315 | 8.157 | 8.221 | 1,796,369 | -0.05(-0.57%) |
Jul 13, 2016 | 8.362 | 8.373 | 8.251 | 8.268 | 1,179,205 | -0.04(-0.49%) |
Jul 12, 2016 | 8.251 | 8.391 | 8.215 | 8.309 | 2,396,929 | +0.13(+1.65%) |
Jul 11, 2016 | 8.040 | 8.192 | 8.040 | 8.174 | 1,415,843 | +0.09(+1.16%) |
Jul 08, 2016 | 7.905 | 8.122 | 7.829 | 8.081 | 3,285,867 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.157 | 7.812 | 7.829 | 3,006,735 | -0.17(-2.12%) |
Jul 06, 2016 | 7.800 | 8.022 | 7.747 | 7.999 | 9,060,444 | +0.19(+2.47%) |
Jul 05, 2016 | 7.929 | 7.940 | 7.765 | 7.806 | 2,467,175 | -0.21(-2.63%) |
Jul 01, 2016 | 8.034 | 8.016 | 8.016 | 8.016 | 2,511,867 | -0.06(-0.80%) |
Jun 30, 2016 | 8.046 | 8.093 | 7.926 | 8.081 | 2,214,438 | +0.06(+0.80%) |
Jun 29, 2016 | 7.923 | 8.040 | 7.759 | 8.016 | 3,646,681 | +0.20(+2.62%) |
Jun 28, 2016 | 7.935 | 7.935 | 7.642 | 7.812 | 3,926,319 | -0.16(-1.98%) |
Jun 27, 2016 | 8.291 | 8.315 | 7.923 | 7.970 | 2,749,662 | -0.34(-4.08%) |
Jun 24, 2016 | 8.321 | 8.572 | 8.251 | 8.309 | 19,649,916 | -0.26(-3.07%) |
Jun 23, 2016 | 8.771 | 8.812 | 8.566 | 8.572 | 2,401,757 | -0.12(-1.35%) |
Jun 22, 2016 | 8.771 | 8.868 | 8.678 | 8.689 | 2,263,544 | -0.11(-1.20%) |
Jun 21, 2016 | 8.877 | 8.877 | 8.730 | 8.795 | 2,426,464 | -0.07(-0.79%) |
Jun 20, 2016 | 8.888 | 8.935 | 8.777 | 8.865 | 3,210,972 | +0.02(+0.26%) |
Jun 17, 2016 | 8.818 | 8.885 | 8.801 | 8.841 | 1,910,080 | +0.01(+0.07%) |
Jun 16, 2016 | 8.853 | 8.941 | 8.742 | 8.836 | 1,792,162 | -0.03(-0.33%) |
Jun 15, 2016 | 8.824 | 8.935 | 8.818 | 8.865 | 2,096,882 | +0.04(+0.46%) |
Jun 14, 2016 | 8.929 | 8.999 | 8.789 | 8.824 | 1,644,562 | -0.12(-1.31%) |
Jun 13, 2016 | 8.953 | 8.959 | 8.806 | 8.941 | 1,948,431 | -0.08(-0.91%) |
Jun 10, 2016 | 8.999 | 9.064 | 8.877 | 9.023 | 1,314,001 | -0.01(-0.13%) |
Jun 09, 2016 | 8.982 | 9.078 | 8.912 | 9.035 | 1,574,001 | -0.01(-0.13%) |
Jun 08, 2016 | 9.017 | 9.117 | 8.929 | 9.046 | 1,971,337 | +0.05(+0.52%) |
Jun 07, 2016 | 9.023 | 9.064 | 8.894 | 8.999 | 1,266,079 | +0.03(+0.33%) |
Jun 06, 2016 | 8.900 | 9.046 | 8.847 | 8.970 | 2,059,182 | +0.08(+0.92%) |
Jun 03, 2016 | 9.052 | 9.134 | 8.847 | 8.888 | 1,390,635 | -0.21(-2.32%) |
Jun 02, 2016 | 9.029 | 9.152 | 8.912 | 9.099 | 2,124,484 | -0.02(-0.26%) |
Jun 01, 2016 | 9.146 | 9.210 | 9.011 | 9.122 | 1,865,462 | -0.02(-0.19%) |
May 31, 2016 | 9.099 | 9.175 | 8.999 | 9.140 | 1,248,410 | +0.01(+0.06%) |
May 27, 2016 | 9.052 | 9.134 | 9.134 | 9.134 | 1,643,702 | +0.08(+0.84%) |
May 26, 2016 | 9.234 | 9.321 | 9.046 | 9.058 | 1,368,287 | -0.20(-2.21%) |
May 25, 2016 | 9.409 | 9.491 | 9.222 | 9.263 | 872,695 | -0.05(-0.57%) |
May 24, 2016 | 9.251 | 9.339 | 9.117 | 9.315 | 1,940,502 | +0.11(+1.14%) |
May 23, 2016 | 9.526 | 9.588 | 9.198 | 9.210 | 1,270,179 | -0.22(-2.36%) |
May 20, 2016 | 9.362 | 9.561 | 9.239 | 9.432 | 1,393,023 | +0.09(+0.94%) |
May 19, 2016 | 9.187 | 9.643 | 9.187 | 9.345 | 2,104,860 | +0.11(+1.20%) |
May 18, 2016 | 9.315 | 9.368 | 9.134 | 9.234 | 1,037,185 | -0.10(-1.07%) |
May 17, 2016 | 9.304 | 9.400 | 9.239 | 9.333 | 1,441,331 | -0.02(-0.19%) |
May 16, 2016 | 9.081 | 9.444 | 9.029 | 9.351 | 1,575,643 | +0.20(+2.24%) |
May 13, 2016 | 9.023 | 9.193 | 9.017 | 9.146 | 1,034,587 | +0.11(+1.23%) |
May 12, 2016 | 9.234 | 9.263 | 8.935 | 9.035 | 1,580,998 | -0.18(-1.91%) |
May 11, 2016 | 9.228 | 9.315 | 9.152 | 9.210 | 1,483,958 | -0.01(-0.13%) |
May 10, 2016 | 9.275 | 9.286 | 9.187 | 9.222 | 1,627,897 | -0.04(-0.44%) |
May 09, 2016 | 9.462 | 9.473 | 9.248 | 9.263 | 1,887,082 | +0.02(+0.19%) |
May 06, 2016 | 9.176 | 9.303 | 9.125 | 9.245 | 1,864,111 | +0.02(+0.19%) |
May 05, 2016 | 9.343 | 9.343 | 9.165 | 9.228 | 1,229,039 | -0.10(-1.04%) |
May 04, 2016 | 9.291 | 9.394 | 9.240 | 9.325 | 1,308,989 | +0.05(+0.56%) |
May 03, 2016 | 9.624 | 9.624 | 9.245 | 9.274 | 1,726,873 | -0.37(-3.80%) |
May 02, 2016 | 9.629 | 9.692 | 9.566 | 9.641 | 1,242,669 | -0.02(-0.18%) |
Apr 29, 2016 | 9.629 | 9.692 | 9.383 | 9.658 | 2,034,596 | +0.02(+0.24%) |
Apr 28, 2016 | 9.973 | 10.16 | 9.606 | 9.635 | 2,368,086 | -0.43(-4.27%) |
Apr 27, 2016 | 9.486 | 10.09 | 9.486 | 10.06 | 3,270,850 | +0.67(+7.14%) |
Apr 26, 2016 | 9.624 | 9.641 | 9.297 | 9.394 | 1,936,618 | -0.23(-2.38%) |
Apr 25, 2016 | 9.010 | 9.692 | 8.959 | 9.624 | 4,166,516 | +0.58(+6.47%) |
Apr 22, 2016 | 8.884 | 9.076 | 8.873 | 9.039 | 2,773,018 | +0.16(+1.81%) |
Apr 21, 2016 | 8.901 | 8.970 | 8.855 | 8.878 | 1,840,391 | -0.02(-0.26%) |
Apr 20, 2016 | 8.873 | 8.953 | 8.867 | 8.901 | 1,634,668 | +0.02(+0.19%) |
Apr 19, 2016 | 8.924 | 8.953 | 8.861 | 8.884 | 1,908,454 | +0.01(+0.13%) |
Apr 18, 2016 | 8.850 | 8.953 | 8.833 | 8.873 | 970,359 | -0.04(-0.45%) |
Apr 15, 2016 | 8.884 | 9.007 | 8.810 | 8.913 | 1,865,392 | +0.06(+0.65%) |
Apr 14, 2016 | 8.976 | 8.982 | 8.752 | 8.855 | 1,212,704 | -0.13(-1.47%) |
Apr 13, 2016 | 8.678 | 9.016 | 8.661 | 8.987 | 2,889,716 | +0.33(+3.77%) |
Apr 12, 2016 | 8.844 | 8.930 | 8.649 | 8.661 | 3,001,902 | -0.15(-1.76%) |
Apr 11, 2016 | 8.798 | 8.936 | 8.775 | 8.815 | 2,460,380 | -0.04(-0.45%) |
Apr 08, 2016 | 8.770 | 8.890 | 8.741 | 8.855 | 952,561 | +0.15(+1.71%) |
Apr 07, 2016 | 8.838 | 8.924 | 8.620 | 8.706 | 3,195,946 | -0.15(-1.68%) |
Apr 06, 2016 | 8.718 | 8.884 | 8.672 | 8.855 | 1,104,633 | +0.15(+1.78%) |
Apr 05, 2016 | 8.672 | 8.804 | 8.638 | 8.701 | 2,531,521 | -0.06(-0.65%) |
Apr 04, 2016 | 8.758 | 9.050 | 8.649 | 8.758 | 2,160,682 | +0.05(+0.53%) |
Apr 01, 2016 | 8.580 | 8.758 | 8.471 | 8.712 | 1,809,258 | +0.03(+0.40%) |
Mar 31, 2016 | 8.804 | 8.936 | 8.666 | 8.678 | 1,628,970 | -0.15(-1.69%) |
Mar 30, 2016 | 8.890 | 8.976 | 8.804 | 8.827 | 886,148 | -0.06(-0.65%) |
Mar 29, 2016 | 8.655 | 8.907 | 8.598 | 8.884 | 1,414,811 | +0.24(+2.79%) |
Mar 28, 2016 | 8.821 | 8.833 | 8.620 | 8.643 | 718,853 | -0.18(-2.01%) |
Mar 24, 2016 | 8.724 | 8.821 | 8.821 | 8.821 | 1,066,348 | +0.09(+0.98%) |
Mar 23, 2016 | 8.884 | 8.976 | 8.724 | 8.735 | 1,209,377 | -0.15(-1.68%) |
Mar 22, 2016 | 8.575 | 8.970 | 8.546 | 8.884 | 1,632,840 | +0.32(+3.68%) |
Mar 21, 2016 | 8.626 | 8.718 | 8.552 | 8.569 | 1,217,606 | -0.10(-1.12%) |
Mar 18, 2016 | 8.586 | 8.792 | 8.552 | 8.666 | 1,594,284 | +0.08(+0.93%) |
Mar 17, 2016 | 8.620 | 8.661 | 8.454 | 8.586 | 1,282,452 | -0.05(-0.60%) |
Mar 16, 2016 | 8.254 | 8.672 | 8.248 | 8.638 | 1,749,257 | +0.36(+4.36%) |
Mar 15, 2016 | 8.649 | 8.706 | 8.231 | 8.277 | 2,230,026 | -0.46(-5.25%) |
Mar 14, 2016 | 8.552 | 8.781 | 8.512 | 8.735 | 1,991,234 | +0.14(+1.67%) |
Mar 11, 2016 | 8.781 | 8.804 | 8.529 | 8.592 | 1,973,119 | -0.18(-2.09%) |
Mar 10, 2016 | 8.901 | 9.136 | 8.747 | 8.775 | 2,914,368 | -0.11(-1.23%) |
Mar 09, 2016 | 8.821 | 8.953 | 8.724 | 8.884 | 1,972,316 | +0.00(+0.00%) |
Mar 08, 2016 | 8.890 | 8.987 | 8.787 | 8.884 | 2,226,827 | -0.01(-0.06%) |
Mar 07, 2016 | 9.027 | 9.053 | 8.681 | 8.890 | 2,144,138 | +0.02(+0.26%) |
Mar 04, 2016 | 8.581 | 8.906 | 8.581 | 8.867 | 2,465,276 | +0.32(+3.74%) |
Mar 03, 2016 | 8.513 | 8.598 | 8.480 | 8.547 | 2,557,272 | +0.03(+0.40%) |
Mar 02, 2016 | 8.525 | 8.598 | 8.474 | 8.513 | 2,789,298 | -0.01(-0.13%) |
Mar 01, 2016 | 8.525 | 8.648 | 8.440 | 8.525 | 2,426,575 | -0.04(-0.46%) |
Feb 29, 2016 | 8.194 | 8.609 | 8.182 | 8.564 | 2,684,095 | +0.39(+4.81%) |
Feb 26, 2016 | 8.323 | 8.334 | 7.975 | 8.171 | 2,269,148 | -0.11(-1.29%) |
Feb 25, 2016 | 8.222 | 8.384 | 8.126 | 8.278 | 1,295,203 | +0.10(+1.17%) |
Feb 24, 2016 | 8.289 | 8.337 | 8.059 | 8.182 | 1,614,512 | -0.16(-1.95%) |
Feb 23, 2016 | 8.334 | 8.390 | 8.160 | 8.345 | 1,302,366 | +0.00(+0.00%) |
Feb 22, 2016 | 7.958 | 8.362 | 7.902 | 8.345 | 1,601,972 | +0.47(+5.99%) |
Feb 19, 2016 | 7.952 | 8.025 | 7.812 | 7.874 | 1,487,233 | -0.15(-1.89%) |
Feb 18, 2016 | 7.907 | 8.081 | 7.610 | 8.025 | 2,484,054 | +0.03(+0.42%) |
Feb 17, 2016 | 8.390 | 8.412 | 7.447 | 7.991 | 4,053,614 | -0.62(-7.17%) |
Feb 16, 2016 | 8.289 | 8.727 | 8.289 | 8.609 | 3,178,954 | +0.43(+5.21%) |
Feb 12, 2016 | 8.076 | 8.182 | 8.182 | 8.182 | 2,712,758 | +0.12(+1.53%) |
Feb 11, 2016 | 8.076 | 8.261 | 7.902 | 8.059 | 1,456,737 | -0.13(-1.58%) |
Feb 10, 2016 | 8.233 | 8.311 | 7.963 | 8.188 | 1,741,864 | -0.13(-1.55%) |
Feb 09, 2016 | 8.266 | 8.497 | 8.036 | 8.317 | 2,137,327 | -0.05(-0.60%) |
Feb 08, 2016 | 8.306 | 8.452 | 8.216 | 8.367 | 1,641,751 | -0.05(-0.60%) |
Feb 05, 2016 | 8.328 | 8.499 | 8.289 | 8.418 | 2,076,956 | +0.03(+0.33%) |
Feb 04, 2016 | 8.300 | 8.457 | 8.244 | 8.390 | 1,383,041 | +0.03(+0.40%) |
Feb 03, 2016 | 8.339 | 8.426 | 8.188 | 8.356 | 1,031,265 | +0.06(+0.68%) |
Feb 02, 2016 | 8.266 | 8.317 | 8.059 | 8.300 | 1,022,667 | -0.06(-0.67%) |
Feb 01, 2016 | 8.278 | 8.435 | 8.205 | 8.356 | 1,081,103 | +0.03(+0.34%) |
Jan 29, 2016 | 8.143 | 8.345 | 8.137 | 8.328 | 1,364,000 | +0.17(+2.13%) |
Jan 28, 2016 | 8.115 | 8.188 | 7.935 | 8.154 | 1,033,583 | +0.04(+0.48%) |
Jan 27, 2016 | 8.126 | 8.306 | 7.862 | 8.115 | 1,747,309 | -0.01(-0.14%) |
Jan 26, 2016 | 7.868 | 8.216 | 7.857 | 8.126 | 1,778,284 | +0.23(+2.91%) |
Jan 25, 2016 | 8.064 | 8.137 | 7.862 | 7.896 | 1,733,239 | -0.14(-1.75%) |
Jan 22, 2016 | 8.132 | 8.233 | 7.969 | 8.036 | 1,348,544 | +0.04(+0.49%) |
Jan 21, 2016 | 8.008 | 8.098 | 7.834 | 7.997 | 2,249,583 | -0.01(-0.14%) |
Jan 20, 2016 | 8.053 | 8.152 | 7.514 | 8.008 | 3,484,510 | -0.13(-1.59%) |
Jan 19, 2016 | 8.586 | 8.586 | 8.003 | 8.137 | 2,948,311 | -0.43(-5.04%) |
Jan 15, 2016 | 8.699 | 8.570 | 8.570 | 8.570 | 2,091,411 | -0.26(-2.99%) |
Jan 14, 2016 | 8.856 | 9.114 | 8.586 | 8.833 | 3,059,519 | -0.01(-0.13%) |
Jan 13, 2016 | 9.097 | 9.322 | 8.693 | 8.845 | 3,994,478 | -0.26(-2.84%) |
Jan 12, 2016 | 9.097 | 9.136 | 8.743 | 9.103 | 2,099,196 | +0.03(+0.37%) |
Jan 11, 2016 | 9.080 | 9.120 | 8.962 | 9.069 | 1,514,528 | +0.01(+0.06%) |
Jan 08, 2016 | 9.091 | 9.198 | 8.979 | 9.063 | 1,297,277 | +0.01(+0.06%) |
Jan 07, 2016 | 9.221 | 9.243 | 8.946 | 9.058 | 1,300,157 | -0.34(-3.58%) |
Jan 06, 2016 | 9.007 | 9.411 | 8.946 | 9.394 | 2,881,292 | +0.22(+2.45%) |
Jan 05, 2016 | 8.743 | 9.198 | 8.743 | 9.170 | 2,563,657 | +0.41(+4.68%) |
Jan 04, 2016 | 9.018 | 9.030 | 8.558 | 8.760 | 2,321,796 | -0.38(-4.17%) |
Dec 31, 2015 | 9.120 | 9.142 | 9.142 | 9.142 | 1,375,980 | -0.03(-0.37%) |
Dec 30, 2015 | 9.181 | 9.310 | 9.058 | 9.176 | 1,651,539 | -0.08(-0.91%) |
Dec 29, 2015 | 9.187 | 9.293 | 9.142 | 9.260 | 1,668,460 | +0.09(+0.98%) |
Dec 28, 2015 | 9.103 | 9.215 | 9.075 | 9.170 | 1,653,293 | +0.07(+0.80%) |
Dec 24, 2015 | 9.091 | 9.097 | 9.097 | 9.097 | 668,923 | -0.02(-0.25%) |
Dec 23, 2015 | 9.226 | 9.265 | 8.940 | 9.120 | 2,202,648 | -0.08(-0.91%) |
Dec 22, 2015 | 9.265 | 9.322 | 9.131 | 9.204 | 1,313,788 | -0.06(-0.67%) |
Dec 21, 2015 | 9.293 | 9.439 | 9.164 | 9.265 | 1,958,918 | -0.02(-0.24%) |
Dec 18, 2015 | 9.411 | 9.456 | 9.075 | 9.288 | 6,785,261 | -0.13(-1.37%) |
Dec 17, 2015 | 9.641 | 9.703 | 9.125 | 9.417 | 2,311,279 | -0.20(-2.10%) |
Dec 16, 2015 | 9.653 | 9.759 | 9.484 | 9.619 | 1,745,009 | +0.02(+0.23%) |
Dec 15, 2015 | 9.540 | 9.832 | 9.473 | 9.597 | 1,552,568 | +0.16(+1.66%) |
Dec 14, 2015 | 9.597 | 9.827 | 9.344 | 9.439 | 1,610,980 | -0.15(-1.52%) |
Dec 11, 2015 | 9.366 | 9.653 | 9.277 | 9.585 | 1,680,729 | +0.10(+1.07%) |
Dec 10, 2015 | 9.434 | 9.793 | 9.327 | 9.484 | 1,206,452 | +0.07(+0.72%) |
Dec 09, 2015 | 9.243 | 9.434 | 9.226 | 9.417 | 1,096,423 | +0.09(+0.96%) |
Dec 08, 2015 | 9.540 | 9.580 | 9.299 | 9.327 | 1,575,932 | -0.27(-2.81%) |
Dec 07, 2015 | 9.714 | 9.947 | 9.535 | 9.597 | 1,287,318 | -0.21(-2.17%) |
Dec 04, 2015 | 9.703 | 9.950 | 9.667 | 9.810 | 1,379,733 | +0.08(+0.87%) |
Dec 03, 2015 | 9.832 | 10.04 | 9.554 | 9.726 | 1,969,068 | -0.17(-1.70%) |
Dec 02, 2015 | 9.810 | 10.01 | 9.742 | 9.894 | 1,165,128 | -0.07(-0.68%) |
Dec 01, 2015 | 9.613 | 10.05 | 9.563 | 9.961 | 2,963,192 | +0.38(+3.92%) |
Nov 30, 2015 | 9.664 | 9.726 | 9.552 | 9.585 | 1,006,019 | -0.08(-0.81%) |
Nov 27, 2015 | 9.748 | 9.810 | 9.608 | 9.664 | 446,728 | -0.10(-1.03%) |
Nov 25, 2015 | 9.815 | 9.765 | 9.765 | 9.765 | 590,342 | -0.06(-0.57%) |
Nov 24, 2015 | 9.299 | 9.894 | 9.299 | 9.821 | 1,249,930 | +0.42(+4.48%) |
Nov 23, 2015 | 9.535 | 9.675 | 9.355 | 9.400 | 1,128,400 | -0.14(-1.47%) |
Nov 20, 2015 | 9.406 | 9.619 | 9.394 | 9.540 | 739,584 | +0.13(+1.43%) |
Nov 19, 2015 | 9.344 | 9.434 | 9.139 | 9.406 | 1,069,868 | -0.08(-0.83%) |
Nov 18, 2015 | 9.552 | 9.602 | 9.305 | 9.484 | 894,321 | -0.07(-0.71%) |
Nov 17, 2015 | 9.372 | 9.636 | 9.215 | 9.552 | 854,547 | +0.19(+1.98%) |
Nov 16, 2015 | 9.204 | 9.383 | 9.142 | 9.366 | 899,649 | +0.13(+1.40%) |
Nov 13, 2015 | 9.293 | 9.594 | 9.204 | 9.237 | 733,667 | -0.12(-1.32%) |
Nov 12, 2015 | 9.389 | 9.591 | 9.344 | 9.361 | 876,504 | -0.13(-1.42%) |
Nov 11, 2015 | 9.658 | 9.669 | 9.445 | 9.495 | 1,164,330 | -0.16(-1.69%) |
Nov 10, 2015 | 9.473 | 9.799 | 9.445 | 9.658 | 2,271,985 | +0.14(+1.47%) |
Nov 09, 2015 | 9.501 | 9.658 | 9.439 | 9.518 | 2,394,777 | +0.19(+2.05%) |
Nov 06, 2015 | 9.223 | 9.421 | 9.069 | 9.327 | 1,935,487 | +0.05(+0.53%) |
Nov 05, 2015 | 9.036 | 9.437 | 9.036 | 9.278 | 2,930,104 | +0.42(+4.79%) |
Nov 04, 2015 | 8.958 | 8.997 | 8.799 | 8.854 | 1,398,699 | -0.07(-0.80%) |
Nov 03, 2015 | 9.046 | 9.052 | 8.852 | 8.925 | 1,172,354 | -0.15(-1.70%) |
Nov 02, 2015 | 8.744 | 9.124 | 8.623 | 9.080 | 1,709,953 | +0.37(+4.30%) |
Oct 30, 2015 | 8.650 | 8.730 | 8.540 | 8.705 | 1,775,597 | +0.06(+0.64%) |
Oct 29, 2015 | 8.271 | 8.716 | 7.775 | 8.650 | 5,590,995 | +0.67(+8.41%) |
Oct 28, 2015 | 8.017 | 8.111 | 7.907 | 7.979 | 2,914,586 | +0.00(+0.00%) |
Oct 27, 2015 | 8.331 | 8.348 | 7.957 | 7.979 | 1,716,103 | -0.28(-3.33%) |
Oct 26, 2015 | 8.287 | 8.480 | 8.232 | 8.254 | 1,316,004 | -0.02(-0.27%) |
Oct 23, 2015 | 8.425 | 8.452 | 8.254 | 8.276 | 1,337,593 | -0.12(-1.38%) |
Oct 22, 2015 | 8.122 | 8.463 | 8.073 | 8.392 | 2,084,231 | +0.25(+3.11%) |
Oct 21, 2015 | 8.078 | 8.155 | 7.973 | 8.139 | 1,287,520 | +0.10(+1.30%) |
Oct 20, 2015 | 8.265 | 8.348 | 8.028 | 8.034 | 1,728,759 | -0.21(-2.60%) |
Oct 19, 2015 | 8.282 | 8.381 | 8.194 | 8.249 | 1,570,179 | -0.02(-0.27%) |
Oct 16, 2015 | 8.238 | 8.276 | 8.150 | 8.271 | 1,582,139 | +0.09(+1.08%) |
Oct 15, 2015 | 8.436 | 8.436 | 8.106 | 8.183 | 2,505,141 | -0.10(-1.26%) |
Oct 14, 2015 | 8.441 | 8.441 | 8.265 | 8.287 | 1,022,737 | -0.12(-1.38%) |
Oct 13, 2015 | 8.293 | 8.436 | 8.183 | 8.403 | 1,870,157 | +0.12(+1.39%) |
Oct 12, 2015 | 8.342 | 8.403 | 8.265 | 8.287 | 1,257,362 | -0.03(-0.33%) |
Oct 09, 2015 | 8.364 | 8.364 | 7.920 | 8.315 | 2,171,133 | -0.05(-0.59%) |
Oct 08, 2015 | 8.562 | 8.804 | 8.207 | 8.364 | 5,316,340 | +0.14(+1.74%) |
Oct 07, 2015 | 7.962 | 8.254 | 7.935 | 8.221 | 3,372,360 | +0.30(+3.75%) |
Oct 06, 2015 | 8.227 | 8.304 | 7.902 | 7.924 | 2,633,970 | -0.27(-3.29%) |
Oct 05, 2015 | 8.502 | 8.694 | 8.034 | 8.194 | 7,199,100 | -0.29(-3.44%) |
Oct 02, 2015 | 8.056 | 8.524 | 7.803 | 8.485 | 2,777,983 | +0.46(+5.76%) |