Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.186 | 9.207 | 9.010 | 9.004 | 228,035 | -0.17(-1.81%) |
Nov 29, 2016 | 9.175 | 9.229 | 9.122 | 9.170 | 142,481 | -0.01(-0.06%) |
Nov 28, 2016 | 9.303 | 9.314 | 9.164 | 9.175 | 179,629 | -0.16(-1.72%) |
Nov 25, 2016 | 9.255 | 9.453 | 9.229 | 9.335 | 41,701 | +0.11(+1.22%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.277 | 9.383 | 9.261 | 9.314 | 127,273 | +0.04(+0.46%) |
Nov 21, 2016 | 9.181 | 9.314 | 9.181 | 9.271 | 134,263 | +0.08(+0.92%) |
Nov 18, 2016 | 9.314 | 9.314 | 9.123 | 9.187 | 157,110 | -0.14(-1.54%) |
Nov 17, 2016 | 9.224 | 9.447 | 9.070 | 9.330 | 239,483 | +0.21(+2.33%) |
Nov 16, 2016 | 9.176 | 9.176 | 9.044 | 9.118 | 92,114 | -0.10(-1.04%) |
Nov 15, 2016 | 8.959 | 9.229 | 8.932 | 9.213 | 208,946 | +0.29(+3.21%) |
Nov 14, 2016 | 8.688 | 9.070 | 8.686 | 8.927 | 476,173 | +0.24(+2.75%) |
Nov 11, 2016 | 8.582 | 8.699 | 8.582 | 8.688 | 48,557 | +0.05(+0.55%) |
Nov 10, 2016 | 8.630 | 8.704 | 8.608 | 8.640 | 168,114 | -0.02(-0.18%) |
Nov 09, 2016 | 8.608 | 8.666 | 8.493 | 8.656 | 154,634 | +0.09(+1.05%) |
Nov 08, 2016 | 8.545 | 8.619 | 8.502 | 8.566 | 74,148 | +0.00(+0.00%) |
Nov 07, 2016 | 8.513 | 8.603 | 8.449 | 8.566 | 157,108 | +0.19(+2.28%) |
Nov 04, 2016 | 8.486 | 8.486 | 8.375 | 8.375 | 79,586 | -0.13(-1.56%) |
Nov 03, 2016 | 8.529 | 8.582 | 8.492 | 8.508 | 82,149 | -0.05(-0.56%) |
Nov 02, 2016 | 8.608 | 8.670 | 8.550 | 8.555 | 65,619 | -0.11(-1.23%) |
Nov 01, 2016 | 8.725 | 8.736 | 8.635 | 8.661 | 89,068 | -0.03(-0.31%) |
Oct 31, 2016 | 8.715 | 8.725 | 8.688 | 8.688 | 72,144 | +0.00(+0.00%) |
Oct 28, 2016 | 8.672 | 8.725 | 8.660 | 8.688 | 26,309 | -0.01(-0.12%) |
Oct 27, 2016 | 8.778 | 8.783 | 8.699 | 8.699 | 111,162 | -0.07(-0.79%) |
Oct 26, 2016 | 8.752 | 8.789 | 8.720 | 8.768 | 70,650 | -0.01(-0.12%) |
Oct 25, 2016 | 8.762 | 8.778 | 8.740 | 8.778 | 136,484 | +0.07(+0.79%) |
Oct 24, 2016 | 8.778 | 8.778 | 8.694 | 8.709 | 87,609 | -0.03(-0.30%) |
Oct 21, 2016 | 8.672 | 8.736 | 8.661 | 8.736 | 140,866 | +0.10(+1.11%) |
Oct 20, 2016 | 8.555 | 8.635 | 8.492 | 8.640 | 143,706 | +0.07(+0.86%) |
Oct 19, 2016 | 8.483 | 8.567 | 8.473 | 8.567 | 81,655 | +0.07(+0.81%) |
Oct 18, 2016 | 8.514 | 8.525 | 8.398 | 8.498 | 81,944 | +0.06(+0.75%) |
Oct 17, 2016 | 8.467 | 8.467 | 8.356 | 8.435 | 103,859 | -0.04(-0.50%) |
Oct 14, 2016 | 8.483 | 8.498 | 8.441 | 8.477 | 76,255 | +0.03(+0.37%) |
Oct 13, 2016 | 8.456 | 8.488 | 8.435 | 8.446 | 91,090 | -0.02(-0.25%) |
Oct 12, 2016 | 8.493 | 8.520 | 8.462 | 8.467 | 96,767 | -0.03(-0.37%) |
Oct 11, 2016 | 8.614 | 8.614 | 8.472 | 8.498 | 141,329 | -0.09(-1.10%) |
Oct 10, 2016 | 8.641 | 8.650 | 8.583 | 8.593 | 94,189 | -0.01(-0.12%) |
Oct 07, 2016 | 8.651 | 8.662 | 8.578 | 8.604 | 67,186 | -0.01(-0.06%) |
Oct 06, 2016 | 8.651 | 8.680 | 8.604 | 8.609 | 96,706 | -0.03(-0.37%) |
Oct 05, 2016 | 8.709 | 8.709 | 8.641 | 8.641 | 78,277 | -0.04(-0.49%) |
Oct 04, 2016 | 8.746 | 8.746 | 8.657 | 8.683 | 55,540 | -0.07(-0.78%) |
Oct 03, 2016 | 8.715 | 8.752 | 8.683 | 8.752 | 72,827 | +0.03(+0.30%) |
Sep 30, 2016 | 8.694 | 8.741 | 8.683 | 8.725 | 71,995 | +0.08(+0.98%) |
Sep 29, 2016 | 8.709 | 8.746 | 8.599 | 8.641 | 83,488 | -0.10(-1.15%) |
Sep 28, 2016 | 8.741 | 8.746 | 8.694 | 8.741 | 108,349 | +0.03(+0.30%) |
Sep 27, 2016 | 8.614 | 8.735 | 8.600 | 8.715 | 112,566 | +0.10(+1.16%) |
Sep 26, 2016 | 8.625 | 8.636 | 8.588 | 8.614 | 60,350 | -0.04(-0.43%) |
Sep 23, 2016 | 8.646 | 8.680 | 8.636 | 8.651 | 64,872 | -0.02(-0.24%) |
Sep 22, 2016 | 8.699 | 8.720 | 8.667 | 8.672 | 113,969 | -0.02(-0.18%) |
Sep 21, 2016 | 8.588 | 8.688 | 8.588 | 8.688 | 72,054 | +0.10(+1.15%) |
Sep 20, 2016 | 8.589 | 8.623 | 8.554 | 8.589 | 117,772 | -0.02(-0.18%) |
Sep 19, 2016 | 8.568 | 8.636 | 8.568 | 8.605 | 67,828 | +0.03(+0.31%) |
Sep 16, 2016 | 8.542 | 8.584 | 8.511 | 8.579 | 85,024 | +0.05(+0.55%) |
Sep 15, 2016 | 8.469 | 8.532 | 8.456 | 8.532 | 40,347 | +0.07(+0.80%) |
Sep 14, 2016 | 8.443 | 8.495 | 8.443 | 8.463 | 93,267 | +0.00(+0.00%) |
Sep 13, 2016 | 8.500 | 8.542 | 8.453 | 8.463 | 68,833 | -0.06(-0.74%) |
Sep 12, 2016 | 8.406 | 8.568 | 8.406 | 8.526 | 94,033 | +0.07(+0.87%) |
Sep 09, 2016 | 8.573 | 8.579 | 8.453 | 8.453 | 61,283 | -0.16(-1.82%) |
Sep 08, 2016 | 8.631 | 8.642 | 8.610 | 8.610 | 65,369 | -0.02(-0.24%) |
Sep 07, 2016 | 8.626 | 8.642 | 8.604 | 8.631 | 111,880 | +0.01(+0.06%) |
Sep 06, 2016 | 8.621 | 8.636 | 8.589 | 8.626 | 81,079 | +0.01(+0.06%) |
Sep 02, 2016 | 8.615 | 8.621 | 8.621 | 8.621 | 43,152 | +0.06(+0.67%) |
Sep 01, 2016 | 8.553 | 8.579 | 8.522 | 8.563 | 89,958 | +0.01(+0.12%) |
Aug 31, 2016 | 8.563 | 8.571 | 8.521 | 8.553 | 122,775 | -0.01(-0.06%) |
Aug 30, 2016 | 8.490 | 8.558 | 8.466 | 8.558 | 85,114 | +0.05(+0.62%) |
Aug 29, 2016 | 8.474 | 8.505 | 8.438 | 8.505 | 113,818 | +0.05(+0.56%) |
Aug 26, 2016 | 8.474 | 8.495 | 8.406 | 8.458 | 156,834 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.406 | 117,381 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.642 | 8.511 | 8.526 | 217,341 | -0.04(-0.49%) |
Aug 23, 2016 | 8.448 | 8.568 | 8.438 | 8.568 | 178,061 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.448 | 8.401 | 8.443 | 61,522 | +0.03(+0.30%) |
Aug 19, 2016 | 8.423 | 8.475 | 8.407 | 8.417 | 112,136 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.485 | 8.404 | 8.449 | 61,770 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.428 | 8.350 | 8.428 | 86,218 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.397 | 8.350 | 8.386 | 61,678 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.423 | 8.376 | 8.381 | 56,657 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.407 | 8.376 | 8.391 | 48,889 | +0.02(+0.25%) |
Aug 11, 2016 | 8.376 | 8.398 | 8.354 | 8.371 | 89,361 | +0.00(+0.00%) |
Aug 10, 2016 | 8.381 | 8.400 | 8.350 | 8.371 | 59,873 | -0.01(-0.12%) |
Aug 09, 2016 | 8.407 | 8.407 | 8.355 | 8.381 | 68,867 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.449 | 8.371 | 8.412 | 69,716 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.423 | 8.283 | 8.417 | 88,706 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.345 | 8.293 | 8.345 | 89,565 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.329 | 95,170 | +0.03(+0.31%) |
Aug 02, 2016 | 8.381 | 8.381 | 8.282 | 8.303 | 77,155 | -0.06(-0.75%) |
Aug 01, 2016 | 8.407 | 8.417 | 8.350 | 8.365 | 71,850 | -0.01(-0.12%) |
Jul 29, 2016 | 8.381 | 8.386 | 8.350 | 8.376 | 113,470 | +0.02(+0.19%) |
Jul 28, 2016 | 8.324 | 8.360 | 8.300 | 8.360 | 78,879 | +0.01(+0.06%) |
Jul 27, 2016 | 8.303 | 8.365 | 8.256 | 8.355 | 119,638 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.225 | 8.313 | 140,713 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.454 | 8.220 | 8.230 | 262,014 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.407 | 8.428 | 51,605 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.428 | 66,208 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,872 | +0.02(+0.23%) |
Jul 19, 2016 | 8.372 | 8.429 | 8.336 | 8.418 | 170,697 | +0.03(+0.37%) |
Jul 18, 2016 | 8.300 | 8.393 | 8.300 | 8.387 | 136,155 | +0.09(+1.06%) |
Jul 15, 2016 | 8.331 | 8.331 | 8.227 | 8.300 | 105,477 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.357 | 8.279 | 8.331 | 79,615 | +0.04(+0.44%) |
Jul 13, 2016 | 8.398 | 8.398 | 8.258 | 8.294 | 128,689 | -0.12(-1.41%) |
Jul 12, 2016 | 8.362 | 8.439 | 8.336 | 8.413 | 150,048 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.454 | 8.336 | 8.351 | 130,754 | -0.03(-0.37%) |
Jul 08, 2016 | 8.434 | 8.408 | 8.377 | 8.382 | 119,059 | -0.03(-0.31%) |
Jul 07, 2016 | 8.434 | 8.455 | 8.398 | 8.408 | 68,370 | -0.07(-0.79%) |
Jul 06, 2016 | 8.398 | 8.475 | 8.336 | 8.475 | 91,194 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.403 | 107,390 | -0.03(-0.37%) |
Jul 01, 2016 | 8.444 | 8.434 | 8.434 | 8.434 | 102,557 | +0.02(+0.18%) |
Jun 30, 2016 | 8.367 | 8.434 | 8.310 | 8.418 | 232,748 | +0.08(+0.93%) |
Jun 29, 2016 | 8.181 | 8.346 | 8.181 | 8.341 | 167,485 | +0.22(+2.74%) |
Jun 28, 2016 | 8.114 | 8.155 | 8.067 | 8.119 | 123,058 | +0.03(+0.38%) |
Jun 27, 2016 | 8.139 | 8.139 | 8.002 | 8.088 | 156,219 | -0.08(-1.01%) |
Jun 24, 2016 | 8.072 | 8.227 | 8.036 | 8.170 | 150,428 | -0.06(-0.75%) |
Jun 23, 2016 | 8.284 | 8.284 | 8.186 | 8.232 | 123,231 | -0.01(-0.06%) |
Jun 22, 2016 | 8.227 | 8.258 | 8.191 | 8.238 | 76,985 | +0.04(+0.44%) |
Jun 21, 2016 | 8.279 | 8.279 | 8.191 | 8.201 | 87,427 | -0.04(-0.51%) |
Jun 20, 2016 | 8.187 | 8.254 | 8.162 | 8.244 | 137,708 | +0.10(+1.26%) |
Jun 17, 2016 | 8.105 | 8.162 | 8.105 | 8.141 | 104,745 | +0.04(+0.44%) |
Jun 16, 2016 | 8.131 | 8.156 | 8.069 | 8.105 | 123,436 | -0.04(-0.44%) |
Jun 15, 2016 | 8.285 | 8.295 | 8.141 | 8.141 | 117,011 | -0.14(-1.67%) |
Jun 14, 2016 | 8.141 | 8.290 | 8.112 | 8.280 | 240,287 | +0.16(+2.02%) |
Jun 13, 2016 | 8.285 | 8.285 | 8.096 | 8.115 | 258,197 | -0.20(-2.41%) |
Jun 10, 2016 | 8.090 | 8.336 | 8.042 | 8.316 | 372,496 | +0.21(+2.53%) |
Jun 09, 2016 | 7.997 | 8.110 | 7.972 | 8.110 | 272,813 | +0.10(+1.28%) |
Jun 08, 2016 | 8.038 | 8.118 | 7.977 | 8.008 | 330,151 | -0.06(-0.76%) |
Jun 07, 2016 | 8.136 | 8.159 | 8.044 | 8.069 | 480,953 | -0.09(-1.07%) |
Jun 06, 2016 | 8.208 | 8.295 | 8.136 | 8.156 | 247,466 | -0.01(-0.13%) |
Jun 03, 2016 | 8.223 | 8.240 | 8.141 | 8.167 | 175,825 | -0.07(-0.81%) |
Jun 02, 2016 | 8.285 | 8.305 | 8.213 | 8.233 | 284,409 | -0.08(-0.99%) |
Jun 01, 2016 | 8.352 | 8.418 | 8.285 | 8.316 | 186,556 | -0.04(-0.43%) |
May 31, 2016 | 8.444 | 8.464 | 8.331 | 8.352 | 160,891 | -0.05(-0.55%) |
May 27, 2016 | 8.352 | 8.398 | 8.398 | 8.398 | 90,198 | +0.02(+0.25%) |
May 26, 2016 | 8.454 | 8.470 | 8.367 | 8.377 | 162,741 | -0.08(-0.91%) |
May 25, 2016 | 8.541 | 8.567 | 8.449 | 8.454 | 158,833 | -0.08(-0.90%) |
May 24, 2016 | 8.531 | 8.572 | 8.475 | 8.531 | 112,255 | +0.04(+0.48%) |
May 23, 2016 | 8.490 | 8.531 | 8.449 | 8.490 | 98,032 | +0.00(+0.00%) |
May 20, 2016 | 8.423 | 8.506 | 8.423 | 8.490 | 89,733 | +0.08(+0.90%) |
May 19, 2016 | 8.373 | 8.414 | 8.297 | 8.414 | 89,618 | +0.04(+0.43%) |
May 18, 2016 | 8.302 | 8.460 | 8.276 | 8.378 | 207,881 | +0.08(+0.92%) |
May 17, 2016 | 8.307 | 8.333 | 8.220 | 8.302 | 114,044 | -0.02(-0.25%) |
May 16, 2016 | 8.266 | 8.353 | 8.180 | 8.322 | 95,419 | +0.04(+0.43%) |
May 13, 2016 | 8.292 | 8.307 | 8.238 | 8.287 | 59,601 | +0.02(+0.18%) |
May 12, 2016 | 8.251 | 8.292 | 8.225 | 8.271 | 95,219 | +0.01(+0.12%) |
May 11, 2016 | 8.297 | 8.317 | 8.236 | 8.261 | 70,318 | -0.04(-0.43%) |
May 10, 2016 | 8.333 | 8.338 | 8.281 | 8.297 | 82,396 | +0.02(+0.25%) |
May 09, 2016 | 8.322 | 8.348 | 8.251 | 8.276 | 107,475 | -0.03(-0.31%) |
May 06, 2016 | 8.363 | 8.384 | 8.215 | 8.302 | 86,559 | -0.08(-0.97%) |
May 05, 2016 | 8.287 | 8.414 | 8.282 | 8.384 | 142,435 | +0.10(+1.17%) |
May 04, 2016 | 8.215 | 8.327 | 8.205 | 8.287 | 92,581 | +0.06(+0.68%) |
May 03, 2016 | 8.180 | 8.271 | 8.098 | 8.231 | 121,380 | +0.01(+0.06%) |
May 02, 2016 | 8.231 | 8.266 | 8.180 | 8.225 | 156,197 | +0.04(+0.44%) |
Apr 29, 2016 | 8.292 | 8.292 | 8.159 | 8.190 | 151,624 | -0.08(-0.93%) |
Apr 28, 2016 | 8.236 | 8.282 | 8.215 | 8.266 | 86,441 | +0.01(+0.12%) |
Apr 27, 2016 | 8.266 | 8.302 | 8.164 | 8.256 | 124,567 | +0.02(+0.25%) |
Apr 26, 2016 | 8.210 | 8.332 | 8.210 | 8.236 | 102,102 | +0.07(+0.81%) |
Apr 25, 2016 | 8.236 | 8.251 | 8.164 | 8.169 | 153,034 | -0.11(-1.29%) |
Apr 22, 2016 | 8.353 | 8.373 | 8.195 | 8.276 | 223,704 | -0.06(-0.67%) |
Apr 21, 2016 | 8.373 | 8.400 | 8.327 | 8.333 | 134,650 | -0.06(-0.73%) |
Apr 20, 2016 | 8.389 | 8.435 | 8.378 | 8.394 | 85,414 | +0.02(+0.29%) |
Apr 19, 2016 | 8.390 | 8.420 | 8.329 | 8.369 | 179,864 | -0.01(-0.06%) |
Apr 18, 2016 | 8.339 | 8.435 | 8.314 | 8.374 | 119,536 | +0.05(+0.55%) |
Apr 15, 2016 | 8.455 | 8.466 | 8.329 | 8.329 | 103,774 | -0.14(-1.62%) |
Apr 14, 2016 | 8.420 | 8.501 | 8.410 | 8.466 | 83,027 | +0.04(+0.48%) |
Apr 13, 2016 | 8.395 | 8.455 | 8.381 | 8.425 | 100,200 | +0.02(+0.24%) |
Apr 12, 2016 | 8.288 | 8.435 | 8.248 | 8.405 | 217,523 | +0.14(+1.72%) |
Apr 11, 2016 | 8.288 | 8.317 | 8.258 | 8.263 | 58,148 | -0.01(-0.12%) |
Apr 08, 2016 | 8.248 | 8.283 | 8.172 | 8.273 | 161,053 | +0.11(+1.30%) |
Apr 07, 2016 | 8.192 | 8.222 | 8.157 | 8.167 | 67,700 | -0.06(-0.74%) |
Apr 06, 2016 | 8.151 | 8.227 | 8.146 | 8.227 | 135,003 | +0.10(+1.18%) |
Apr 05, 2016 | 8.106 | 8.182 | 8.101 | 8.131 | 94,639 | -0.06(-0.68%) |
Apr 04, 2016 | 8.227 | 8.232 | 8.106 | 8.187 | 105,628 | -0.04(-0.49%) |
Apr 01, 2016 | 8.197 | 8.248 | 8.162 | 8.227 | 100,403 | +0.01(+0.12%) |
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,472 | +0.02(+0.19%) |
Mar 30, 2016 | 8.106 | 8.283 | 8.101 | 8.202 | 357,750 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.106 | 7.970 | 8.106 | 113,895 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.025 | 7.949 | 8.015 | 186,942 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.949 | 7.949 | 7.949 | 195,019 | +0.04(+0.45%) |
Mar 23, 2016 | 7.949 | 7.969 | 7.908 | 7.913 | 88,007 | -0.04(-0.45%) |
Mar 22, 2016 | 7.939 | 7.974 | 7.913 | 7.949 | 126,119 | -0.02(-0.27%) |
Mar 21, 2016 | 8.041 | 8.051 | 7.955 | 7.970 | 117,534 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.046 | 8.000 | 8.035 | 106,385 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.955 | 8.015 | 93,256 | +0.05(+0.63%) |
Mar 16, 2016 | 7.945 | 8.030 | 7.945 | 7.965 | 127,040 | +0.01(+0.06%) |
Mar 15, 2016 | 7.945 | 7.970 | 7.925 | 7.960 | 103,696 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.905 | 7.955 | 97,904 | -0.01(-0.13%) |
Mar 11, 2016 | 7.895 | 8.000 | 7.895 | 7.965 | 113,367 | +0.14(+1.74%) |
Mar 10, 2016 | 7.885 | 7.905 | 7.799 | 7.829 | 110,505 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.749 | 7.869 | 124,003 | +0.12(+1.49%) |
Mar 08, 2016 | 7.759 | 7.759 | 7.703 | 7.754 | 62,254 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.754 | 7.774 | 77,537 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.779 | 7.804 | 85,700 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.789 | 7.710 | 7.789 | 87,649 | +0.06(+0.72%) |
Mar 02, 2016 | 7.693 | 7.744 | 7.673 | 7.734 | 73,594 | -0.01(-0.13%) |
Mar 01, 2016 | 7.754 | 7.779 | 7.693 | 7.744 | 119,907 | +0.05(+0.59%) |
Feb 29, 2016 | 7.698 | 7.754 | 7.671 | 7.698 | 148,495 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.623 | 7.668 | 52,293 | +0.02(+0.26%) |
Feb 25, 2016 | 7.618 | 7.673 | 7.588 | 7.648 | 86,135 | +0.07(+0.93%) |
Feb 24, 2016 | 7.613 | 7.623 | 7.472 | 7.578 | 118,492 | -0.07(-0.86%) |
Feb 23, 2016 | 7.744 | 7.759 | 7.532 | 7.643 | 383,978 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.920 | 7.735 | 7.749 | 213,237 | +0.04(+0.52%) |
Feb 19, 2016 | 7.563 | 7.713 | 7.532 | 7.708 | 153,469 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.593 | 91,066 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.624 | 7.414 | 7.624 | 104,769 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,694 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,258 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,709 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,440 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,844 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,492 | -0.15(-2.02%) |
Feb 05, 2016 | 7.564 | 7.574 | 7.404 | 7.409 | 118,350 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.594 | 7.479 | 7.589 | 73,556 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,455 | +0.10(+1.34%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,052 | -0.01(-0.13%) |
Feb 01, 2016 | 7.619 | 7.654 | 7.439 | 7.439 | 111,563 | -0.22(-2.93%) |
Jan 29, 2016 | 7.514 | 7.679 | 7.439 | 7.664 | 187,489 | +0.21(+2.81%) |
Jan 28, 2016 | 7.309 | 7.459 | 7.238 | 7.454 | 121,761 | +0.20(+2.83%) |
Jan 27, 2016 | 7.374 | 7.374 | 7.194 | 7.249 | 139,695 | -0.13(-1.76%) |
Jan 26, 2016 | 7.249 | 7.394 | 7.134 | 7.379 | 193,112 | +0.13(+1.86%) |
Jan 25, 2016 | 7.274 | 7.329 | 7.229 | 7.244 | 180,560 | -0.02(-0.34%) |
Jan 22, 2016 | 7.119 | 7.319 | 7.119 | 7.269 | 211,735 | +0.28(+4.00%) |
Jan 21, 2016 | 6.979 | 7.019 | 6.820 | 6.989 | 257,485 | +0.07(+1.04%) |
Jan 20, 2016 | 7.209 | 7.223 | 6.665 | 6.918 | 668,023 | -0.43(-5.88%) |
Jan 19, 2016 | 7.529 | 7.548 | 7.296 | 7.350 | 157,103 | -0.13(-1.79%) |
Jan 15, 2016 | 7.444 | 7.484 | 7.484 | 7.484 | 205,863 | -0.17(-2.27%) |
Jan 14, 2016 | 7.553 | 7.692 | 7.320 | 7.658 | 305,454 | +0.11(+1.51%) |
Jan 13, 2016 | 7.707 | 7.747 | 7.504 | 7.544 | 202,232 | -0.13(-1.73%) |
Jan 12, 2016 | 7.633 | 7.689 | 7.598 | 7.676 | 192,904 | +0.07(+0.96%) |
Jan 11, 2016 | 7.757 | 7.777 | 7.514 | 7.603 | 352,470 | -0.15(-1.98%) |
Jan 08, 2016 | 7.950 | 8.005 | 7.727 | 7.756 | 238,700 | -0.19(-2.38%) |
Jan 07, 2016 | 7.980 | 8.049 | 7.935 | 7.945 | 172,380 | -0.15(-1.84%) |
Jan 06, 2016 | 8.119 | 8.161 | 8.059 | 8.094 | 147,905 | -0.08(-0.97%) |
Jan 05, 2016 | 8.178 | 8.223 | 8.134 | 8.173 | 105,702 | +0.02(+0.24%) |
Jan 04, 2016 | 8.159 | 8.173 | 8.044 | 8.154 | 265,816 | -0.12(-1.50%) |
Dec 31, 2015 | 8.307 | 8.278 | 8.278 | 8.278 | 158,480 | -0.07(-0.83%) |
Dec 30, 2015 | 8.372 | 8.416 | 8.292 | 8.347 | 169,523 | -0.03(-0.36%) |
Dec 29, 2015 | 8.307 | 8.397 | 8.253 | 8.377 | 133,377 | +0.07(+0.90%) |
Dec 28, 2015 | 8.287 | 8.302 | 8.243 | 8.302 | 89,676 | -0.00(-0.06%) |
Dec 24, 2015 | 8.258 | 8.307 | 8.307 | 8.307 | 143,963 | +0.07(+0.90%) |
Dec 23, 2015 | 8.193 | 8.283 | 8.149 | 8.233 | 117,600 | +0.12(+1.47%) |
Dec 22, 2015 | 8.307 | 8.307 | 8.104 | 8.114 | 293,267 | -0.12(-1.45%) |
Dec 21, 2015 | 8.208 | 8.233 | 8.124 | 8.233 | 171,155 | +0.07(+0.90%) |
Dec 18, 2015 | 8.115 | 8.174 | 8.086 | 8.160 | 210,358 | +0.00(+0.06%) |
Dec 17, 2015 | 8.164 | 8.214 | 8.110 | 8.155 | 175,367 | -0.03(-0.36%) |
Dec 16, 2015 | 8.046 | 8.243 | 8.002 | 8.184 | 186,416 | +0.18(+2.28%) |
Dec 15, 2015 | 7.967 | 8.046 | 7.948 | 8.002 | 104,488 | +0.11(+1.37%) |
Dec 14, 2015 | 7.938 | 7.938 | 7.834 | 7.893 | 285,993 | -0.03(-0.44%) |
Dec 11, 2015 | 8.026 | 8.051 | 7.928 | 7.928 | 328,913 | -0.13(-1.59%) |
Dec 10, 2015 | 7.958 | 8.076 | 7.958 | 8.056 | 136,029 | +0.12(+1.49%) |
Dec 09, 2015 | 8.012 | 8.036 | 7.903 | 7.938 | 165,169 | -0.08(-0.98%) |
Dec 08, 2015 | 8.150 | 8.150 | 8.007 | 8.017 | 221,445 | -0.18(-2.22%) |
Dec 07, 2015 | 8.224 | 8.229 | 8.130 | 8.199 | 94,829 | -0.04(-0.54%) |
Dec 04, 2015 | 8.184 | 8.258 | 8.120 | 8.243 | 222,081 | +0.07(+0.91%) |
Dec 03, 2015 | 8.204 | 8.204 | 8.100 | 8.169 | 247,890 | -0.00(-0.06%) |
Dec 02, 2015 | 8.189 | 8.199 | 8.081 | 8.174 | 320,907 | +0.01(+0.12%) |