Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.753 | 8.771 | 8.617 | 8.682 | 1,039,693 | -0.03(-0.34%) |
Oct 28, 2016 | 8.723 | 8.782 | 8.481 | 8.711 | 1,366,610 | +0.03(+0.34%) |
Oct 27, 2016 | 8.540 | 8.702 | 8.454 | 8.682 | 1,103,028 | +0.30(+3.60%) |
Oct 26, 2016 | 8.415 | 8.463 | 8.350 | 8.380 | 479,222 | -0.08(-0.91%) |
Oct 25, 2016 | 8.439 | 8.457 | 8.395 | 8.457 | 549,512 | +0.03(+0.35%) |
Oct 24, 2016 | 8.410 | 8.481 | 8.398 | 8.427 | 282,030 | +0.07(+0.85%) |
Oct 21, 2016 | 8.309 | 8.374 | 8.309 | 8.356 | 248,139 | -0.02(-0.28%) |
Oct 20, 2016 | 8.386 | 8.421 | 8.339 | 8.380 | 300,318 | -0.01(-0.14%) |
Oct 19, 2016 | 8.344 | 8.439 | 8.333 | 8.392 | 270,155 | +0.05(+0.57%) |
Oct 18, 2016 | 8.339 | 8.374 | 8.327 | 8.344 | 307,985 | +0.05(+0.57%) |
Oct 17, 2016 | 8.285 | 8.315 | 8.268 | 8.297 | 269,256 | +0.01(+0.07%) |
Oct 14, 2016 | 8.344 | 8.374 | 8.279 | 8.291 | 419,799 | +0.02(+0.21%) |
Oct 13, 2016 | 8.279 | 8.321 | 8.214 | 8.273 | 678,587 | -0.07(-0.78%) |
Oct 12, 2016 | 8.268 | 8.374 | 8.268 | 8.339 | 437,629 | +0.08(+1.00%) |
Oct 11, 2016 | 8.356 | 8.392 | 8.226 | 8.256 | 529,725 | -0.10(-1.20%) |
Oct 10, 2016 | 8.315 | 8.377 | 8.315 | 8.356 | 323,868 | +0.08(+1.00%) |
Oct 07, 2016 | 8.303 | 8.356 | 8.238 | 8.273 | 624,689 | -0.01(-0.14%) |
Oct 06, 2016 | 8.315 | 8.324 | 8.250 | 8.285 | 501,902 | -0.02(-0.28%) |
Oct 05, 2016 | 8.208 | 8.339 | 8.196 | 8.309 | 496,008 | +0.08(+0.93%) |
Oct 04, 2016 | 8.273 | 8.297 | 8.179 | 8.232 | 532,007 | -0.01(-0.14%) |
Oct 03, 2016 | 8.279 | 8.285 | 8.235 | 8.244 | 388,187 | -0.08(-0.99%) |
Sep 30, 2016 | 8.291 | 8.368 | 8.276 | 8.327 | 727,676 | +0.07(+0.86%) |
Sep 29, 2016 | 8.374 | 8.374 | 8.250 | 8.256 | 510,204 | -0.12(-1.41%) |
Sep 28, 2016 | 8.362 | 8.392 | 8.291 | 8.374 | 480,047 | +0.02(+0.21%) |
Sep 27, 2016 | 8.291 | 8.401 | 8.273 | 8.356 | 388,800 | +0.07(+0.79%) |
Sep 26, 2016 | 8.374 | 8.405 | 8.291 | 8.291 | 484,212 | -0.13(-1.55%) |
Sep 23, 2016 | 8.433 | 8.469 | 8.392 | 8.421 | 422,330 | -0.04(-0.49%) |
Sep 22, 2016 | 8.356 | 8.481 | 8.350 | 8.463 | 635,649 | +0.14(+1.63%) |
Sep 21, 2016 | 8.297 | 8.404 | 8.282 | 8.327 | 369,794 | +0.05(+0.64%) |
Sep 20, 2016 | 8.268 | 8.318 | 8.250 | 8.273 | 399,274 | +0.05(+0.65%) |
Sep 19, 2016 | 8.208 | 8.244 | 8.164 | 8.220 | 598,353 | +0.05(+0.58%) |
Sep 16, 2016 | 8.244 | 8.256 | 8.137 | 8.173 | 1,623,552 | -0.07(-0.79%) |
Sep 15, 2016 | 8.238 | 8.303 | 8.214 | 8.238 | 755,494 | +0.01(+0.07%) |
Sep 14, 2016 | 8.315 | 8.362 | 8.214 | 8.232 | 723,259 | -0.09(-1.14%) |
Sep 13, 2016 | 8.415 | 8.415 | 8.256 | 8.327 | 832,586 | -0.14(-1.68%) |
Sep 12, 2016 | 8.386 | 8.469 | 8.350 | 8.469 | 579,664 | +0.05(+0.63%) |
Sep 09, 2016 | 8.439 | 8.484 | 8.410 | 8.415 | 591,543 | -0.07(-0.84%) |
Sep 08, 2016 | 8.510 | 8.525 | 8.478 | 8.486 | 425,884 | -0.02(-0.28%) |
Sep 07, 2016 | 8.469 | 8.519 | 8.427 | 8.510 | 460,709 | +0.05(+0.56%) |
Sep 06, 2016 | 8.534 | 8.557 | 8.439 | 8.463 | 750,451 | -0.07(-0.76%) |
Sep 02, 2016 | 8.552 | 8.528 | 8.528 | 8.528 | 705,300 | +0.01(+0.07%) |
Sep 01, 2016 | 8.528 | 8.549 | 8.451 | 8.522 | 771,664 | +0.01(+0.14%) |
Aug 31, 2016 | 8.504 | 8.528 | 8.433 | 8.510 | 897,896 | +0.00(+0.00%) |
Aug 30, 2016 | 8.439 | 8.510 | 8.439 | 8.510 | 579,850 | +0.06(+0.74%) |
Aug 29, 2016 | 8.427 | 8.457 | 8.410 | 8.448 | 458,766 | +0.01(+0.11%) |
Aug 26, 2016 | 8.445 | 8.486 | 8.392 | 8.439 | 475,995 | -0.02(-0.28%) |
Aug 25, 2016 | 8.386 | 8.463 | 8.344 | 8.463 | 637,122 | +0.08(+0.92%) |
Aug 24, 2016 | 8.404 | 8.421 | 8.356 | 8.386 | 554,007 | -0.03(-0.35%) |
Aug 23, 2016 | 8.398 | 8.463 | 8.398 | 8.415 | 472,462 | +0.03(+0.35%) |
Aug 22, 2016 | 8.356 | 8.386 | 8.321 | 8.386 | 579,210 | +0.02(+0.28%) |
Aug 19, 2016 | 8.362 | 8.374 | 8.321 | 8.362 | 720,098 | +0.00(+0.00%) |
Aug 18, 2016 | 8.327 | 8.368 | 8.327 | 8.362 | 395,194 | +0.04(+0.43%) |
Aug 17, 2016 | 8.303 | 8.341 | 8.297 | 8.327 | 316,219 | +0.02(+0.29%) |
Aug 16, 2016 | 8.368 | 8.374 | 8.297 | 8.303 | 705,072 | -0.06(-0.71%) |
Aug 15, 2016 | 8.327 | 8.386 | 8.321 | 8.362 | 766,801 | +0.02(+0.28%) |
Aug 12, 2016 | 8.350 | 8.362 | 8.309 | 8.339 | 328,931 | -0.04(-0.42%) |
Aug 11, 2016 | 8.392 | 8.469 | 8.350 | 8.374 | 487,813 | +0.01(+0.14%) |
Aug 10, 2016 | 8.386 | 8.415 | 8.356 | 8.362 | 814,352 | -0.01(-0.14%) |
Aug 09, 2016 | 8.362 | 8.430 | 8.344 | 8.374 | 833,023 | -0.01(-0.07%) |
Aug 08, 2016 | 8.451 | 8.451 | 8.356 | 8.380 | 843,005 | -0.04(-0.49%) |
Aug 05, 2016 | 8.303 | 8.421 | 8.297 | 8.421 | 671,583 | +0.14(+1.64%) |
Aug 04, 2016 | 8.273 | 8.327 | 8.244 | 8.285 | 568,110 | +0.01(+0.14%) |
Aug 03, 2016 | 8.191 | 8.300 | 8.191 | 8.273 | 713,707 | +0.06(+0.76%) |
Aug 02, 2016 | 8.229 | 8.282 | 8.205 | 8.211 | 730,395 | -0.04(-0.43%) |
Aug 01, 2016 | 8.270 | 8.323 | 8.223 | 8.247 | 1,096,530 | -0.09(-1.06%) |
Jul 29, 2016 | 8.388 | 8.394 | 8.335 | 8.335 | 983,031 | -0.06(-0.70%) |
Jul 28, 2016 | 8.347 | 8.420 | 8.226 | 8.394 | 533,079 | +0.08(+0.92%) |
Jul 27, 2016 | 8.329 | 8.329 | 8.276 | 8.317 | 891,603 | -0.01(-0.14%) |
Jul 26, 2016 | 8.323 | 8.382 | 8.294 | 8.329 | 454,037 | -0.02(-0.21%) |
Jul 25, 2016 | 8.341 | 8.358 | 8.255 | 8.347 | 489,356 | -0.02(-0.21%) |
Jul 22, 2016 | 8.329 | 8.388 | 8.276 | 8.364 | 375,733 | +0.06(+0.71%) |
Jul 21, 2016 | 8.376 | 8.376 | 8.282 | 8.305 | 337,655 | -0.05(-0.56%) |
Jul 20, 2016 | 8.370 | 8.385 | 8.329 | 8.352 | 502,583 | +0.01(+0.07%) |
Jul 19, 2016 | 8.400 | 8.400 | 8.338 | 8.347 | 531,424 | -0.05(-0.63%) |
Jul 18, 2016 | 8.423 | 8.423 | 8.370 | 8.400 | 383,741 | +0.00(+0.00%) |
Jul 15, 2016 | 8.405 | 8.411 | 8.347 | 8.400 | 514,151 | +0.04(+0.42%) |
Jul 14, 2016 | 8.400 | 8.429 | 8.364 | 8.364 | 602,178 | +0.00(+0.00%) |
Jul 13, 2016 | 8.358 | 8.379 | 8.329 | 8.364 | 740,313 | +0.01(+0.07%) |
Jul 12, 2016 | 8.294 | 8.388 | 8.264 | 8.358 | 1,140,090 | +0.11(+1.28%) |
Jul 11, 2016 | 8.241 | 8.294 | 8.226 | 8.252 | 1,166,452 | +0.02(+0.21%) |
Jul 08, 2016 | 8.205 | 8.264 | 8.188 | 8.235 | 1,023,531 | +0.08(+0.94%) |
Jul 07, 2016 | 8.141 | 8.188 | 8.117 | 8.158 | 598,005 | +0.03(+0.36%) |
Jul 05, 2016 | 8.152 | 8.152 | 8.070 | 8.129 | 924,954 | -0.06(-0.72%) |
Jul 01, 2016 | 8.182 | 8.188 | 8.188 | 8.188 | 597,925 | -0.02(-0.22%) |
Jun 30, 2016 | 8.029 | 8.205 | 7.994 | 8.205 | 1,226,980 | +0.19(+2.42%) |
Jun 29, 2016 | 8.023 | 8.029 | 7.952 | 8.011 | 1,231,363 | +0.06(+0.74%) |
Jun 28, 2016 | 7.870 | 7.970 | 7.847 | 7.952 | 1,298,461 | +0.11(+1.43%) |
Jun 27, 2016 | 7.829 | 7.870 | 7.800 | 7.841 | 2,362,548 | -0.08(-0.97%) |
Jun 24, 2016 | 7.858 | 7.994 | 7.788 | 7.917 | 3,390,565 | -0.14(-1.75%) |
Jun 23, 2016 | 7.952 | 8.058 | 7.945 | 8.058 | 1,142,861 | +0.15(+1.93%) |
Jun 22, 2016 | 7.917 | 7.976 | 7.900 | 7.905 | 1,014,203 | -0.01(-0.07%) |
Jun 21, 2016 | 7.917 | 7.938 | 7.852 | 7.911 | 911,738 | +0.02(+0.30%) |
Jun 20, 2016 | 7.882 | 7.935 | 7.876 | 7.888 | 753,319 | +0.06(+0.83%) |
Jun 17, 2016 | 7.788 | 7.835 | 7.741 | 7.823 | 1,906,141 | +0.05(+0.61%) |
Jun 16, 2016 | 7.723 | 7.782 | 7.697 | 7.776 | 815,762 | +0.02(+0.23%) |
Jun 15, 2016 | 7.782 | 7.858 | 7.732 | 7.758 | 941,331 | +0.00(+0.00%) |
Jun 14, 2016 | 7.800 | 7.835 | 7.735 | 7.758 | 691,950 | -0.05(-0.68%) |
Jun 13, 2016 | 7.870 | 7.941 | 7.800 | 7.811 | 635,131 | -0.09(-1.12%) |
Jun 10, 2016 | 7.888 | 7.917 | 7.852 | 7.900 | 1,157,691 | -0.05(-0.67%) |
Jun 09, 2016 | 7.911 | 7.964 | 7.864 | 7.952 | 907,688 | +0.01(+0.07%) |
Jun 08, 2016 | 7.894 | 7.964 | 7.835 | 7.947 | 710,160 | +0.09(+1.12%) |
Jun 07, 2016 | 7.905 | 7.905 | 7.853 | 7.858 | 531,582 | -0.05(-0.58%) |
Jun 06, 2016 | 7.853 | 7.928 | 7.847 | 7.905 | 695,413 | +0.06(+0.74%) |
Jun 03, 2016 | 7.853 | 7.858 | 7.746 | 7.847 | 712,202 | -0.05(-0.59%) |
Jun 02, 2016 | 7.870 | 7.893 | 7.804 | 7.893 | 576,815 | +0.00(+0.00%) |
Jun 01, 2016 | 7.818 | 7.902 | 7.798 | 7.893 | 953,185 | +0.05(+0.66%) |
May 31, 2016 | 7.847 | 7.858 | 7.809 | 7.841 | 785,498 | -0.01(-0.07%) |
May 27, 2016 | 7.795 | 7.847 | 7.847 | 7.847 | 458,783 | +0.05(+0.67%) |
May 26, 2016 | 7.818 | 7.824 | 7.783 | 7.795 | 323,796 | -0.02(-0.30%) |
May 25, 2016 | 7.841 | 7.881 | 7.726 | 7.818 | 808,647 | -0.01(-0.15%) |
May 24, 2016 | 7.737 | 7.852 | 7.708 | 7.830 | 961,171 | +0.14(+1.88%) |
May 23, 2016 | 7.714 | 7.717 | 7.662 | 7.685 | 501,506 | -0.03(-0.37%) |
May 20, 2016 | 7.679 | 7.783 | 7.651 | 7.714 | 661,022 | +0.08(+0.98%) |
May 19, 2016 | 7.726 | 7.749 | 7.610 | 7.639 | 660,546 | -0.10(-1.27%) |
May 18, 2016 | 7.610 | 7.737 | 7.610 | 7.737 | 1,290,768 | +0.12(+1.52%) |
May 17, 2016 | 7.731 | 7.754 | 7.590 | 7.622 | 1,091,058 | -0.11(-1.42%) |
May 16, 2016 | 7.702 | 7.778 | 7.674 | 7.731 | 948,734 | +0.05(+0.68%) |
May 13, 2016 | 7.685 | 7.754 | 7.627 | 7.679 | 747,777 | -0.03(-0.37%) |
May 12, 2016 | 7.685 | 7.731 | 7.667 | 7.708 | 633,156 | +0.04(+0.53%) |
May 11, 2016 | 7.702 | 7.743 | 7.662 | 7.668 | 572,686 | -0.04(-0.52%) |
May 10, 2016 | 7.668 | 7.737 | 7.639 | 7.708 | 491,282 | +0.08(+0.98%) |
May 09, 2016 | 7.604 | 7.662 | 7.593 | 7.633 | 705,993 | -0.01(-0.08%) |
May 06, 2016 | 7.558 | 7.639 | 7.489 | 7.639 | 643,789 | +0.03(+0.38%) |
May 05, 2016 | 7.639 | 7.691 | 7.604 | 7.610 | 871,979 | +0.01(+0.08%) |
May 04, 2016 | 7.616 | 7.662 | 7.558 | 7.604 | 565,261 | -0.01(-0.19%) |
May 03, 2016 | 7.670 | 7.670 | 7.579 | 7.619 | 672,807 | -0.07(-0.90%) |
May 02, 2016 | 7.659 | 7.711 | 7.610 | 7.688 | 703,243 | +0.06(+0.83%) |
Apr 29, 2016 | 7.642 | 7.693 | 7.556 | 7.624 | 1,255,714 | -0.03(-0.45%) |
Apr 28, 2016 | 7.613 | 7.659 | 7.567 | 7.659 | 674,798 | +0.02(+0.23%) |
Apr 27, 2016 | 7.665 | 7.688 | 7.619 | 7.642 | 764,217 | -0.01(-0.15%) |
Apr 26, 2016 | 7.613 | 7.716 | 7.607 | 7.653 | 1,171,407 | +0.04(+0.53%) |
Apr 25, 2016 | 7.642 | 7.647 | 7.556 | 7.613 | 968,770 | -0.03(-0.38%) |
Apr 22, 2016 | 7.624 | 7.682 | 7.602 | 7.642 | 809,148 | +0.01(+0.08%) |
Apr 21, 2016 | 7.676 | 7.682 | 7.619 | 7.636 | 909,122 | -0.05(-0.67%) |
Apr 20, 2016 | 7.682 | 7.705 | 7.633 | 7.688 | 561,224 | +0.01(+0.15%) |
Apr 19, 2016 | 7.676 | 7.688 | 7.633 | 7.676 | 512,267 | +0.02(+0.22%) |
Apr 18, 2016 | 7.596 | 7.659 | 7.561 | 7.659 | 708,901 | +0.03(+0.38%) |
Apr 15, 2016 | 7.590 | 7.647 | 7.567 | 7.630 | 945,395 | +0.01(+0.08%) |
Apr 14, 2016 | 7.573 | 7.647 | 7.515 | 7.624 | 1,068,707 | +0.05(+0.68%) |
Apr 13, 2016 | 7.498 | 7.573 | 7.470 | 7.573 | 1,002,625 | +0.09(+1.23%) |
Apr 12, 2016 | 7.424 | 7.510 | 7.406 | 7.481 | 784,928 | +0.06(+0.85%) |
Apr 11, 2016 | 7.412 | 7.493 | 7.395 | 7.418 | 865,544 | +0.03(+0.39%) |
Apr 08, 2016 | 7.401 | 7.478 | 7.287 | 7.389 | 639,657 | +0.05(+0.62%) |
Apr 07, 2016 | 7.418 | 7.452 | 7.315 | 7.343 | 1,112,786 | -0.12(-1.61%) |
Apr 06, 2016 | 7.435 | 7.504 | 7.418 | 7.464 | 891,402 | +0.04(+0.54%) |
Apr 05, 2016 | 7.544 | 7.573 | 7.412 | 7.424 | 1,688,314 | -0.16(-2.12%) |
Apr 04, 2016 | 7.630 | 7.630 | 7.579 | 7.584 | 585,209 | -0.02(-0.30%) |
Apr 01, 2016 | 7.550 | 7.647 | 7.550 | 7.607 | 926,764 | +0.00(+0.00%) |
Mar 31, 2016 | 7.676 | 7.711 | 7.602 | 7.607 | 1,004,444 | -0.08(-1.04%) |
Mar 30, 2016 | 7.665 | 7.728 | 7.650 | 7.688 | 964,522 | +0.03(+0.37%) |
Mar 29, 2016 | 7.613 | 7.665 | 7.544 | 7.659 | 836,234 | +0.05(+0.68%) |
Mar 28, 2016 | 7.515 | 7.711 | 7.493 | 7.607 | 1,818,278 | +0.07(+0.91%) |
Mar 24, 2016 | 7.441 | 7.538 | 7.538 | 7.538 | 1,167,333 | +0.09(+1.15%) |
Mar 23, 2016 | 7.515 | 7.554 | 7.452 | 7.452 | 1,033,912 | -0.09(-1.14%) |
Mar 22, 2016 | 7.527 | 7.561 | 7.501 | 7.538 | 670,609 | -0.03(-0.38%) |
Mar 21, 2016 | 7.613 | 7.641 | 7.366 | 7.567 | 620,846 | -0.06(-0.75%) |
Mar 18, 2016 | 7.659 | 7.670 | 7.596 | 7.624 | 1,800,833 | +0.01(+0.08%) |
Mar 17, 2016 | 7.418 | 7.647 | 7.406 | 7.619 | 1,193,012 | +0.18(+2.39%) |
Mar 16, 2016 | 7.384 | 7.475 | 7.366 | 7.441 | 781,268 | +0.05(+0.62%) |
Mar 15, 2016 | 7.412 | 7.475 | 7.378 | 7.395 | 493,611 | -0.05(-0.69%) |
Mar 14, 2016 | 7.470 | 7.498 | 7.349 | 7.447 | 1,114,055 | -0.05(-0.69%) |
Mar 11, 2016 | 7.441 | 7.504 | 7.401 | 7.498 | 1,324,227 | +0.11(+1.44%) |
Mar 10, 2016 | 7.401 | 7.447 | 7.355 | 7.392 | 609,328 | +0.01(+0.19%) |
Mar 09, 2016 | 7.424 | 7.441 | 7.323 | 7.378 | 729,983 | -0.02(-0.23%) |
Mar 08, 2016 | 7.395 | 7.461 | 7.381 | 7.395 | 878,202 | -0.05(-0.69%) |
Mar 07, 2016 | 7.355 | 7.470 | 7.246 | 7.447 | 1,282,366 | +0.07(+0.93%) |
Mar 04, 2016 | 7.315 | 7.389 | 7.275 | 7.378 | 907,890 | +0.09(+1.26%) |
Mar 03, 2016 | 7.280 | 7.315 | 7.240 | 7.286 | 741,482 | +0.00(+0.00%) |
Mar 02, 2016 | 7.286 | 7.292 | 7.206 | 7.286 | 1,093,847 | +0.01(+0.08%) |
Mar 01, 2016 | 7.246 | 7.300 | 7.217 | 7.280 | 1,049,565 | +0.07(+0.95%) |
Feb 29, 2016 | 7.217 | 7.286 | 7.177 | 7.211 | 1,169,934 | +0.01(+0.08%) |
Feb 26, 2016 | 7.240 | 7.246 | 7.171 | 7.206 | 785,863 | -0.01(-0.16%) |
Feb 25, 2016 | 7.160 | 7.229 | 7.143 | 7.217 | 730,539 | +0.07(+0.96%) |
Feb 24, 2016 | 7.091 | 7.160 | 7.062 | 7.148 | 750,621 | -0.01(-0.16%) |
Feb 23, 2016 | 7.160 | 7.188 | 7.091 | 7.160 | 993,283 | -0.02(-0.24%) |
Feb 22, 2016 | 7.183 | 7.229 | 7.160 | 7.177 | 730,850 | +0.05(+0.64%) |
Feb 19, 2016 | 7.131 | 7.200 | 7.028 | 7.131 | 891,972 | -0.01(-0.16%) |
Feb 18, 2016 | 7.120 | 7.200 | 7.097 | 7.143 | 1,040,124 | +0.02(+0.32%) |
Feb 17, 2016 | 7.137 | 7.206 | 7.088 | 7.120 | 1,173,971 | +0.01(+0.16%) |
Feb 16, 2016 | 7.057 | 7.160 | 7.034 | 7.108 | 1,051,135 | +0.07(+1.06%) |
Feb 12, 2016 | 6.970 | 7.034 | 7.034 | 7.034 | 876,589 | +0.11(+1.66%) |
Feb 11, 2016 | 6.844 | 6.965 | 6.833 | 6.919 | 1,291,614 | -0.02(-0.33%) |
Feb 10, 2016 | 6.993 | 7.074 | 6.936 | 6.942 | 910,152 | +0.00(+0.00%) |
Feb 09, 2016 | 6.965 | 6.999 | 6.890 | 6.942 | 1,186,488 | -0.07(-1.06%) |
Feb 08, 2016 | 6.821 | 7.034 | 6.810 | 7.016 | 1,257,401 | +0.13(+1.92%) |
Feb 05, 2016 | 6.936 | 6.982 | 6.873 | 6.884 | 1,553,073 | -0.06(-0.83%) |
Feb 04, 2016 | 6.867 | 6.976 | 6.867 | 6.942 | 1,171,391 | +0.08(+1.17%) |
Feb 03, 2016 | 6.953 | 6.953 | 6.810 | 6.861 | 1,252,155 | -0.04(-0.62%) |
Feb 02, 2016 | 6.893 | 6.927 | 6.853 | 6.904 | 1,265,936 | -0.03(-0.49%) |
Feb 01, 2016 | 6.973 | 6.996 | 6.862 | 6.939 | 1,390,974 | -0.05(-0.73%) |
Jan 29, 2016 | 6.745 | 6.990 | 6.734 | 6.990 | 1,696,863 | +0.27(+4.07%) |
Jan 28, 2016 | 6.842 | 6.865 | 6.708 | 6.716 | 1,005,389 | -0.05(-0.67%) |
Jan 27, 2016 | 6.768 | 6.865 | 6.722 | 6.762 | 942,193 | -0.04(-0.59%) |
Jan 26, 2016 | 6.699 | 6.802 | 6.677 | 6.802 | 1,029,850 | +0.12(+1.79%) |
Jan 25, 2016 | 6.802 | 6.825 | 6.665 | 6.682 | 871,671 | -0.14(-2.00%) |
Jan 22, 2016 | 6.779 | 6.848 | 6.699 | 6.819 | 1,115,936 | +0.13(+1.87%) |
Jan 21, 2016 | 6.711 | 6.793 | 6.665 | 6.694 | 1,257,906 | -0.02(-0.34%) |
Jan 20, 2016 | 6.631 | 6.773 | 6.563 | 6.716 | 1,215,703 | +0.01(+0.08%) |
Jan 19, 2016 | 6.728 | 6.745 | 6.642 | 6.711 | 946,776 | +0.02(+0.26%) |
Jan 15, 2016 | 6.591 | 6.694 | 6.694 | 6.694 | 2,275,149 | -0.05(-0.68%) |
Jan 14, 2016 | 6.762 | 6.819 | 6.728 | 6.739 | 1,542,265 | -0.01(-0.17%) |
Jan 13, 2016 | 6.870 | 6.882 | 6.679 | 6.751 | 2,196,381 | -0.10(-1.41%) |
Jan 12, 2016 | 6.836 | 6.853 | 6.756 | 6.848 | 1,666,706 | +0.06(+0.84%) |
Jan 11, 2016 | 6.785 | 6.836 | 6.756 | 6.791 | 859,408 | +0.02(+0.25%) |
Jan 08, 2016 | 6.922 | 6.939 | 6.759 | 6.773 | 1,521,874 | -0.12(-1.69%) |
Jan 07, 2016 | 6.979 | 7.178 | 6.870 | 6.890 | 2,351,273 | -0.15(-2.06%) |
Jan 06, 2016 | 7.013 | 7.075 | 7.001 | 7.036 | 1,225,789 | -0.06(-0.88%) |
Jan 05, 2016 | 7.047 | 7.098 | 7.013 | 7.098 | 797,648 | +0.05(+0.73%) |
Jan 04, 2016 | 7.064 | 7.197 | 7.004 | 7.047 | 1,650,927 | -0.11(-1.51%) |
Dec 31, 2015 | 7.275 | 7.155 | 7.155 | 7.155 | 683,194 | -0.14(-1.87%) |
Dec 30, 2015 | 7.326 | 7.355 | 7.275 | 7.292 | 1,073,457 | -0.03(-0.39%) |
Dec 29, 2015 | 7.275 | 7.326 | 7.201 | 7.320 | 892,618 | +0.08(+1.10%) |
Dec 28, 2015 | 7.206 | 7.241 | 7.175 | 7.241 | 480,398 | +0.00(+0.00%) |
Dec 24, 2015 | 7.212 | 7.241 | 7.241 | 7.241 | 334,048 | +0.01(+0.16%) |
Dec 23, 2015 | 7.167 | 7.229 | 7.127 | 7.229 | 694,883 | +0.09(+1.28%) |
Dec 22, 2015 | 7.132 | 7.144 | 6.979 | 7.138 | 1,116,360 | +0.03(+0.40%) |
Dec 21, 2015 | 7.098 | 7.132 | 6.961 | 7.110 | 1,800,797 | +0.05(+0.73%) |
Dec 18, 2015 | 7.178 | 7.218 | 7.058 | 7.058 | 2,571,118 | -0.17(-2.29%) |
Dec 17, 2015 | 7.275 | 7.303 | 7.189 | 7.223 | 557,335 | -0.04(-0.55%) |
Dec 16, 2015 | 7.201 | 7.286 | 7.127 | 7.263 | 1,114,486 | +0.10(+1.35%) |
Dec 15, 2015 | 7.064 | 7.201 | 7.064 | 7.167 | 1,017,348 | +0.15(+2.19%) |
Dec 14, 2015 | 7.184 | 7.241 | 6.996 | 7.013 | 2,548,283 | -0.17(-2.30%) |
Dec 11, 2015 | 7.132 | 7.189 | 7.127 | 7.178 | 1,473,401 | -0.05(-0.63%) |
Dec 10, 2015 | 7.201 | 7.258 | 7.172 | 7.223 | 902,939 | +0.03(+0.40%) |
Dec 09, 2015 | 7.235 | 7.280 | 7.127 | 7.195 | 1,101,917 | -0.03(-0.47%) |
Dec 08, 2015 | 7.252 | 7.326 | 7.195 | 7.229 | 830,468 | -0.06(-0.78%) |
Dec 07, 2015 | 7.337 | 7.374 | 7.215 | 7.286 | 1,397,130 | -0.06(-0.78%) |
Dec 04, 2015 | 7.275 | 7.355 | 7.229 | 7.343 | 1,000,091 | +0.10(+1.42%) |
Dec 03, 2015 | 7.309 | 7.360 | 7.235 | 7.241 | 918,675 | -0.06(-0.78%) |
Dec 02, 2015 | 7.423 | 7.446 | 7.280 | 7.298 | 774,021 | -0.14(-1.84%) |
Dec 01, 2015 | 7.412 | 7.451 | 7.360 | 7.434 | 761,628 | +0.05(+0.62%) |
Nov 30, 2015 | 7.332 | 7.406 | 7.303 | 7.389 | 1,436,143 | +0.08(+1.09%) |
Nov 27, 2015 | 7.292 | 7.332 | 7.246 | 7.309 | 368,802 | +0.02(+0.31%) |
Nov 25, 2015 | 7.292 | 7.286 | 7.286 | 7.286 | 948,081 | -0.01(-0.08%) |
Nov 24, 2015 | 7.258 | 7.337 | 7.189 | 7.292 | 1,067,692 | +0.01(+0.08%) |
Nov 23, 2015 | 7.241 | 7.332 | 7.235 | 7.286 | 654,758 | +0.02(+0.31%) |
Nov 20, 2015 | 7.269 | 7.298 | 7.241 | 7.263 | 626,086 | +0.03(+0.39%) |
Nov 19, 2015 | 7.241 | 7.258 | 7.189 | 7.235 | 738,078 | +0.00(+0.00%) |
Nov 18, 2015 | 7.201 | 7.241 | 7.115 | 7.235 | 979,569 | +0.05(+0.63%) |
Nov 17, 2015 | 7.256 | 7.273 | 7.178 | 7.189 | 684,402 | -0.04(-0.54%) |
Nov 16, 2015 | 7.145 | 7.245 | 7.083 | 7.228 | 1,017,862 | +0.09(+1.25%) |
Nov 13, 2015 | 7.156 | 7.212 | 7.117 | 7.139 | 938,737 | -0.06(-0.85%) |
Nov 12, 2015 | 7.262 | 7.279 | 7.195 | 7.200 | 888,143 | -0.09(-1.23%) |
Nov 11, 2015 | 7.346 | 7.374 | 7.262 | 7.290 | 1,195,590 | -0.06(-0.76%) |
Nov 10, 2015 | 7.312 | 7.379 | 7.284 | 7.346 | 1,093,927 | +0.00(+0.00%) |
Nov 09, 2015 | 7.452 | 7.457 | 7.312 | 7.346 | 1,401,569 | -0.09(-1.28%) |
Nov 06, 2015 | 7.402 | 7.463 | 7.374 | 7.441 | 971,702 | +0.06(+0.83%) |
Nov 05, 2015 | 7.295 | 7.396 | 7.295 | 7.379 | 699,293 | +0.09(+1.30%) |
Nov 04, 2015 | 7.228 | 7.295 | 7.217 | 7.284 | 750,808 | +0.06(+0.81%) |
Nov 03, 2015 | 7.209 | 7.270 | 7.187 | 7.226 | 1,012,726 | -0.01(-0.08%) |