Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.100 | 8.100 | 7.902 | 8.060 | 375,704 | +0.01(+0.12%) |
Oct 28, 2016 | 8.150 | 8.300 | 7.890 | 8.050 | 630,656 | -0.12(-1.47%) |
Oct 27, 2016 | 7.350 | 8.190 | 7.212 | 8.170 | 1,669,840 | +1.04(+14.59%) |
Oct 26, 2016 | 7.220 | 7.660 | 6.900 | 7.130 | 1,098,038 | -0.19(-2.60%) |
Oct 25, 2016 | 7.490 | 7.580 | 7.230 | 7.320 | 495,271 | -0.18(-2.40%) |
Oct 24, 2016 | 7.650 | 7.830 | 7.490 | 7.500 | 236,479 | -0.09(-1.19%) |
Oct 21, 2016 | 7.750 | 7.780 | 7.590 | 7.590 | 206,021 | -0.24(-3.07%) |
Oct 20, 2016 | 7.620 | 7.960 | 7.620 | 7.830 | 227,486 | +0.16(+2.09%) |
Oct 19, 2016 | 7.720 | 7.800 | 7.600 | 7.670 | 244,894 | -0.07(-0.90%) |
Oct 18, 2016 | 7.590 | 7.740 | 7.510 | 7.740 | 173,343 | +0.23(+3.06%) |
Oct 17, 2016 | 7.380 | 7.590 | 7.380 | 7.510 | 231,654 | +0.13(+1.76%) |
Oct 14, 2016 | 7.300 | 7.444 | 7.180 | 7.380 | 448,785 | +0.09(+1.23%) |
Oct 13, 2016 | 7.680 | 7.700 | 7.250 | 7.290 | 371,004 | -0.39(-5.08%) |
Oct 12, 2016 | 8.070 | 8.080 | 7.670 | 7.680 | 376,910 | -0.39(-4.83%) |
Oct 11, 2016 | 8.200 | 8.210 | 7.930 | 8.070 | 138,402 | -0.19(-2.30%) |
Oct 10, 2016 | 7.990 | 8.370 | 7.990 | 8.260 | 174,170 | +0.24(+2.99%) |
Oct 07, 2016 | 8.070 | 8.090 | 7.885 | 8.020 | 176,197 | -0.06(-0.74%) |
Oct 06, 2016 | 8.210 | 8.230 | 7.975 | 8.080 | 195,760 | -0.14(-1.70%) |
Oct 05, 2016 | 8.250 | 8.475 | 8.190 | 8.220 | 241,830 | +0.00(+0.00%) |
Oct 04, 2016 | 8.190 | 8.600 | 8.150 | 8.220 | 359,175 | +0.15(+1.80%) |
Oct 03, 2016 | 8.170 | 8.200 | 8.020 | 8.075 | 130,592 | -0.15(-1.76%) |
Sep 30, 2016 | 8.020 | 8.270 | 7.900 | 8.220 | 277,550 | +0.21(+2.62%) |
Sep 29, 2016 | 8.060 | 8.090 | 7.880 | 8.010 | 229,399 | -0.07(-0.87%) |
Sep 28, 2016 | 8.170 | 8.170 | 8.010 | 8.080 | 107,366 | -0.10(-1.22%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.060 | 8.180 | 140,337 | +0.02(+0.25%) |
Sep 26, 2016 | 8.300 | 8.305 | 8.160 | 8.160 | 126,283 | -0.17(-2.04%) |
Sep 23, 2016 | 8.270 | 8.400 | 8.180 | 8.330 | 193,896 | +0.08(+0.97%) |
Sep 22, 2016 | 8.220 | 8.250 | 8.150 | 8.250 | 183,634 | +0.08(+0.98%) |
Sep 21, 2016 | 8.160 | 8.310 | 8.110 | 8.170 | 250,567 | -0.05(-0.61%) |
Sep 20, 2016 | 8.140 | 8.245 | 8.120 | 8.220 | 296,295 | +0.10(+1.23%) |
Sep 19, 2016 | 8.140 | 8.190 | 8.070 | 8.120 | 193,304 | +0.05(+0.62%) |
Sep 16, 2016 | 8.010 | 8.150 | 7.970 | 8.070 | 411,960 | +0.06(+0.75%) |
Sep 15, 2016 | 7.880 | 8.090 | 7.790 | 8.010 | 197,689 | +0.15(+1.91%) |
Sep 14, 2016 | 8.090 | 8.140 | 7.800 | 7.860 | 151,248 | -0.19(-2.36%) |
Sep 13, 2016 | 8.150 | 8.180 | 8.040 | 8.050 | 246,801 | -0.15(-1.83%) |
Sep 12, 2016 | 8.200 | 8.263 | 8.080 | 8.200 | 298,792 | +0.01(+0.18%) |
Sep 09, 2016 | 8.200 | 8.330 | 8.120 | 8.185 | 389,899 | +0.05(+0.68%) |
Sep 08, 2016 | 8.040 | 8.200 | 7.980 | 8.130 | 215,991 | +0.09(+1.12%) |
Sep 07, 2016 | 7.870 | 8.080 | 7.870 | 8.040 | 207,122 | +0.16(+2.03%) |
Sep 06, 2016 | 8.010 | 8.060 | 7.870 | 7.880 | 136,408 | -0.12(-1.50%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 162,900 | +0.05(+0.63%) |
Sep 01, 2016 | 8.000 | 8.020 | 7.810 | 7.950 | 206,931 | -0.09(-1.12%) |
Aug 31, 2016 | 8.050 | 8.050 | 7.786 | 8.040 | 363,693 | +0.00(+0.00%) |
Aug 30, 2016 | 8.100 | 8.170 | 7.990 | 8.040 | 86,343 | -0.04(-0.50%) |
Aug 29, 2016 | 8.100 | 8.130 | 8.000 | 8.080 | 164,558 | +0.01(+0.12%) |
Aug 26, 2016 | 7.900 | 8.110 | 7.800 | 8.070 | 268,227 | +0.15(+1.89%) |
Aug 25, 2016 | 8.000 | 8.020 | 7.910 | 7.920 | 179,216 | -0.10(-1.25%) |
Aug 24, 2016 | 8.200 | 8.225 | 8.000 | 8.020 | 176,346 | -0.20(-2.43%) |
Aug 23, 2016 | 8.290 | 8.300 | 8.210 | 8.220 | 149,669 | -0.07(-0.84%) |
Aug 22, 2016 | 8.240 | 8.340 | 8.206 | 8.290 | 135,975 | +0.00(+0.00%) |
Aug 19, 2016 | 8.260 | 8.405 | 8.160 | 8.290 | 600,844 | +0.03(+0.36%) |
Aug 18, 2016 | 8.120 | 8.330 | 8.070 | 8.260 | 265,141 | +0.12(+1.47%) |
Aug 17, 2016 | 8.010 | 8.150 | 7.940 | 8.140 | 310,974 | +0.12(+1.50%) |
Aug 16, 2016 | 8.110 | 8.190 | 7.970 | 8.020 | 322,503 | -0.08(-0.99%) |
Aug 15, 2016 | 8.020 | 8.200 | 7.890 | 8.100 | 506,859 | +0.08(+1.00%) |
Aug 12, 2016 | 8.070 | 8.150 | 7.910 | 8.020 | 289,274 | -0.09(-1.11%) |
Aug 11, 2016 | 8.070 | 8.189 | 7.950 | 8.110 | 228,983 | +0.06(+0.75%) |
Aug 10, 2016 | 8.160 | 8.160 | 7.930 | 8.050 | 256,685 | -0.10(-1.23%) |
Aug 09, 2016 | 8.140 | 8.280 | 8.090 | 8.150 | 255,449 | +0.00(+0.00%) |
Aug 08, 2016 | 8.180 | 8.190 | 8.060 | 8.150 | 230,016 | +0.00(+0.00%) |
Aug 05, 2016 | 8.350 | 8.420 | 8.100 | 8.150 | 430,975 | -0.17(-2.04%) |
Aug 04, 2016 | 8.490 | 8.730 | 8.270 | 8.320 | 417,216 | -0.21(-2.46%) |
Aug 03, 2016 | 8.340 | 8.530 | 8.250 | 8.530 | 269,022 | +0.16(+1.91%) |
Aug 02, 2016 | 8.550 | 8.660 | 8.220 | 8.370 | 284,199 | -0.15(-1.76%) |
Aug 01, 2016 | 8.730 | 8.790 | 8.490 | 8.520 | 365,037 | -0.20(-2.29%) |
Jul 29, 2016 | 9.000 | 9.010 | 8.620 | 8.720 | 394,105 | -0.40(-4.39%) |
Jul 28, 2016 | 9.000 | 9.180 | 8.961 | 9.120 | 249,117 | +0.01(+0.11%) |
Jul 27, 2016 | 8.800 | 9.280 | 8.790 | 9.110 | 444,097 | +0.06(+0.66%) |
Jul 26, 2016 | 9.250 | 9.530 | 8.750 | 9.050 | 755,649 | -0.20(-2.16%) |
Jul 25, 2016 | 9.290 | 9.350 | 9.000 | 9.250 | 421,040 | -0.06(-0.64%) |
Jul 22, 2016 | 9.280 | 9.375 | 9.210 | 9.310 | 193,101 | +0.02(+0.22%) |
Jul 21, 2016 | 9.390 | 9.540 | 9.166 | 9.290 | 546,497 | -0.07(-0.75%) |
Jul 20, 2016 | 9.250 | 9.410 | 9.140 | 9.360 | 281,882 | +0.16(+1.74%) |
Jul 19, 2016 | 9.150 | 9.200 | 8.941 | 9.200 | 191,152 | +0.04(+0.44%) |
Jul 18, 2016 | 9.010 | 9.340 | 9.010 | 9.160 | 215,035 | +0.07(+0.77%) |
Jul 15, 2016 | 9.280 | 9.280 | 8.991 | 9.090 | 288,092 | -0.13(-1.41%) |
Jul 14, 2016 | 9.470 | 9.500 | 9.180 | 9.220 | 446,219 | -0.14(-1.50%) |
Jul 13, 2016 | 9.200 | 9.470 | 9.070 | 9.360 | 1,070,175 | +0.20(+2.18%) |
Jul 12, 2016 | 9.010 | 9.180 | 8.865 | 9.160 | 409,639 | +0.24(+2.69%) |
Jul 11, 2016 | 9.020 | 9.180 | 8.800 | 8.920 | 519,653 | -0.23(-2.51%) |
Jul 08, 2016 | 8.590 | 9.230 | 8.160 | 9.150 | 1,597,429 | +0.99(+12.13%) |
Jul 07, 2016 | 8.200 | 8.360 | 8.140 | 8.160 | 337,057 | +0.05(+0.62%) |
Jul 05, 2016 | 8.000 | 8.170 | 8.000 | 8.110 | 469,253 | +0.03(+0.37%) |
Jul 01, 2016 | 8.040 | 8.080 | 8.080 | 8.080 | 286,700 | +0.04(+0.50%) |
Jun 30, 2016 | 8.000 | 8.150 | 7.920 | 8.040 | 341,201 | +0.07(+0.88%) |
Jun 29, 2016 | 7.950 | 7.980 | 7.830 | 7.970 | 331,677 | +0.09(+1.14%) |
Jun 28, 2016 | 7.840 | 7.995 | 7.820 | 7.880 | 346,421 | +0.09(+1.16%) |
Jun 27, 2016 | 7.940 | 7.960 | 7.740 | 7.790 | 402,785 | -0.21(-2.62%) |
Jun 24, 2016 | 7.980 | 8.200 | 7.900 | 8.000 | 814,858 | -0.30(-3.61%) |
Jun 23, 2016 | 8.440 | 8.440 | 8.185 | 8.300 | 351,013 | -0.10(-1.19%) |
Jun 22, 2016 | 8.240 | 8.530 | 8.240 | 8.400 | 453,583 | +0.14(+1.69%) |
Jun 21, 2016 | 8.210 | 8.300 | 8.080 | 8.260 | 618,762 | +0.06(+0.73%) |
Jun 20, 2016 | 8.050 | 8.300 | 7.960 | 8.200 | 567,649 | +0.23(+2.89%) |
Jun 17, 2016 | 7.930 | 8.003 | 7.820 | 7.970 | 1,272,363 | +0.08(+0.95%) |
Jun 16, 2016 | 7.900 | 7.930 | 7.680 | 7.895 | 439,460 | -0.05(-0.57%) |
Jun 15, 2016 | 8.080 | 8.210 | 7.840 | 7.940 | 578,560 | -0.07(-0.87%) |
Jun 14, 2016 | 8.140 | 8.155 | 7.820 | 8.010 | 789,511 | -0.12(-1.48%) |
Jun 13, 2016 | 8.290 | 8.540 | 8.110 | 8.130 | 585,447 | -0.27(-3.21%) |
Jun 10, 2016 | 8.950 | 8.960 | 8.250 | 8.400 | 798,507 | -0.62(-6.87%) |
Jun 09, 2016 | 9.080 | 9.170 | 8.930 | 9.020 | 475,166 | -0.12(-1.31%) |
Jun 08, 2016 | 9.070 | 9.170 | 9.000 | 9.140 | 412,507 | +0.09(+0.99%) |
Jun 07, 2016 | 9.020 | 9.100 | 8.930 | 9.050 | 304,804 | +0.01(+0.11%) |
Jun 06, 2016 | 9.000 | 9.090 | 8.860 | 9.040 | 445,944 | +0.07(+0.84%) |
Jun 03, 2016 | 9.050 | 9.090 | 8.870 | 8.965 | 300,429 | -0.10(-1.05%) |
Jun 02, 2016 | 9.000 | 9.100 | 8.920 | 9.060 | 437,467 | +0.07(+0.78%) |
Jun 01, 2016 | 9.020 | 9.020 | 8.920 | 8.990 | 495,958 | +0.02(+0.22%) |
May 31, 2016 | 9.060 | 9.100 | 8.710 | 8.970 | 1,093,614 | -0.02(-0.22%) |
May 27, 2016 | 8.660 | 8.990 | 8.990 | 8.990 | 1,040,400 | +0.33(+3.75%) |
May 26, 2016 | 8.650 | 8.760 | 8.620 | 8.665 | 363,228 | +0.01(+0.17%) |
May 25, 2016 | 8.850 | 8.890 | 8.640 | 8.650 | 751,559 | -0.22(-2.48%) |
May 24, 2016 | 8.900 | 8.990 | 8.750 | 8.870 | 521,345 | +0.09(+1.03%) |
May 23, 2016 | 8.620 | 8.860 | 8.620 | 8.780 | 815,935 | +0.18(+2.09%) |
May 20, 2016 | 8.470 | 8.610 | 8.440 | 8.600 | 303,507 | +0.13(+1.53%) |
May 19, 2016 | 8.510 | 8.520 | 8.350 | 8.470 | 334,289 | -0.05(-0.59%) |
May 18, 2016 | 8.470 | 8.640 | 8.320 | 8.520 | 468,061 | +0.03(+0.35%) |
May 17, 2016 | 8.580 | 8.710 | 8.430 | 8.490 | 808,625 | -0.10(-1.16%) |
May 16, 2016 | 8.370 | 8.610 | 8.370 | 8.590 | 627,739 | +0.24(+2.87%) |
May 13, 2016 | 8.360 | 8.530 | 8.290 | 8.350 | 454,660 | -0.02(-0.24%) |
May 12, 2016 | 8.550 | 8.590 | 8.290 | 8.370 | 314,209 | -0.14(-1.65%) |
May 11, 2016 | 8.430 | 8.590 | 8.260 | 8.510 | 992,412 | +0.17(+2.04%) |
May 10, 2016 | 8.350 | 8.470 | 8.230 | 8.340 | 306,990 | +0.04(+0.48%) |
May 09, 2016 | 8.160 | 8.410 | 8.110 | 8.300 | 747,374 | +0.19(+2.34%) |
May 06, 2016 | 7.840 | 8.120 | 7.790 | 8.110 | 305,857 | +0.24(+3.05%) |
May 05, 2016 | 8.070 | 8.080 | 7.790 | 7.870 | 289,506 | -0.16(-1.99%) |
May 04, 2016 | 8.170 | 8.230 | 7.800 | 8.030 | 391,278 | -0.18(-2.19%) |
May 03, 2016 | 8.170 | 8.280 | 8.080 | 8.210 | 522,326 | +0.00(+0.00%) |
May 02, 2016 | 8.230 | 8.400 | 8.100 | 8.210 | 1,094,963 | +0.07(+0.86%) |
Apr 29, 2016 | 7.910 | 8.209 | 7.845 | 8.140 | 645,709 | +0.25(+3.17%) |
Apr 28, 2016 | 8.120 | 8.250 | 7.815 | 7.890 | 514,798 | -0.31(-3.78%) |
Apr 27, 2016 | 7.580 | 8.330 | 7.560 | 8.200 | 1,481,686 | +0.74(+9.92%) |
Apr 26, 2016 | 7.390 | 7.461 | 7.210 | 7.460 | 266,797 | +0.09(+1.22%) |
Apr 25, 2016 | 7.130 | 7.460 | 7.120 | 7.370 | 411,929 | +0.21(+2.93%) |
Apr 22, 2016 | 7.030 | 7.200 | 6.950 | 7.160 | 201,820 | +0.14(+1.99%) |
Apr 21, 2016 | 7.080 | 7.180 | 6.960 | 7.020 | 187,767 | -0.09(-1.27%) |
Apr 20, 2016 | 7.150 | 7.191 | 7.050 | 7.110 | 127,746 | -0.04(-0.56%) |
Apr 19, 2016 | 7.150 | 7.220 | 7.020 | 7.150 | 243,481 | +0.02(+0.28%) |
Apr 18, 2016 | 6.940 | 7.180 | 6.890 | 7.130 | 294,090 | +0.12(+1.71%) |
Apr 15, 2016 | 6.970 | 7.090 | 6.970 | 7.010 | 121,361 | +0.00(+0.00%) |
Apr 14, 2016 | 6.950 | 7.080 | 6.890 | 7.010 | 155,936 | +0.06(+0.86%) |
Apr 13, 2016 | 6.790 | 7.060 | 6.740 | 6.950 | 264,395 | +0.22(+3.27%) |
Apr 12, 2016 | 6.650 | 6.870 | 6.590 | 6.730 | 167,370 | +0.11(+1.66%) |
Apr 11, 2016 | 6.750 | 6.860 | 6.560 | 6.620 | 176,650 | -0.15(-2.22%) |
Apr 08, 2016 | 7.070 | 7.070 | 6.660 | 6.770 | 215,957 | -0.23(-3.29%) |
Apr 07, 2016 | 7.030 | 7.070 | 6.920 | 7.000 | 268,830 | -0.05(-0.71%) |
Apr 06, 2016 | 6.960 | 7.090 | 6.960 | 7.050 | 517,941 | +0.07(+1.00%) |
Apr 05, 2016 | 6.960 | 7.070 | 6.636 | 6.980 | 256,135 | -0.02(-0.29%) |
Apr 04, 2016 | 6.910 | 7.080 | 6.890 | 7.000 | 253,986 | +0.11(+1.60%) |
Apr 01, 2016 | 6.690 | 7.070 | 6.655 | 6.890 | 312,298 | +0.15(+2.23%) |
Mar 31, 2016 | 6.580 | 6.770 | 6.560 | 6.740 | 243,038 | +0.18(+2.74%) |
Mar 30, 2016 | 6.470 | 6.650 | 6.440 | 6.560 | 238,784 | +0.10(+1.55%) |
Mar 29, 2016 | 6.200 | 6.460 | 6.150 | 6.460 | 221,253 | +0.22(+3.53%) |
Mar 28, 2016 | 6.330 | 6.380 | 6.170 | 6.240 | 153,992 | -0.09(-1.42%) |
Mar 24, 2016 | 6.250 | 6.330 | 6.330 | 6.330 | 168,100 | +0.02(+0.32%) |
Mar 23, 2016 | 6.410 | 6.440 | 6.260 | 6.310 | 290,562 | -0.16(-2.47%) |
Mar 22, 2016 | 6.320 | 6.540 | 6.310 | 6.470 | 269,076 | +0.15(+2.37%) |
Mar 21, 2016 | 6.260 | 6.445 | 6.200 | 6.320 | 414,982 | +0.05(+0.80%) |
Mar 18, 2016 | 6.420 | 6.480 | 6.250 | 6.270 | 622,751 | -0.08(-1.26%) |
Mar 17, 2016 | 6.640 | 6.680 | 6.230 | 6.350 | 296,230 | -0.31(-4.65%) |
Mar 16, 2016 | 6.620 | 6.770 | 6.520 | 6.660 | 206,309 | -0.01(-0.15%) |
Mar 15, 2016 | 6.910 | 6.910 | 6.670 | 6.670 | 216,476 | -0.26(-3.75%) |
Mar 14, 2016 | 6.950 | 7.000 | 6.900 | 6.930 | 250,179 | -0.09(-1.28%) |
Mar 11, 2016 | 7.000 | 7.170 | 6.790 | 7.020 | 355,686 | +0.16(+2.33%) |
Mar 10, 2016 | 6.810 | 6.910 | 6.630 | 6.860 | 261,227 | +0.13(+1.93%) |
Mar 09, 2016 | 7.010 | 7.290 | 6.655 | 6.730 | 636,883 | -0.29(-4.13%) |
Mar 08, 2016 | 7.330 | 7.410 | 6.990 | 7.020 | 758,190 | -0.36(-4.88%) |
Mar 07, 2016 | 6.990 | 7.410 | 6.880 | 7.380 | 518,716 | +0.51(+7.42%) |
Mar 04, 2016 | 6.860 | 6.880 | 6.650 | 6.870 | 294,166 | -0.02(-0.29%) |
Mar 03, 2016 | 6.900 | 6.930 | 6.460 | 6.890 | 390,029 | +0.03(+0.44%) |
Mar 02, 2016 | 7.000 | 7.050 | 6.500 | 6.860 | 464,882 | -0.12(-1.72%) |
Mar 01, 2016 | 6.710 | 7.100 | 6.410 | 6.980 | 615,941 | +0.61(+9.58%) |
Feb 29, 2016 | 6.280 | 6.430 | 6.180 | 6.370 | 248,172 | +0.12(+1.92%) |
Feb 26, 2016 | 6.080 | 6.310 | 6.060 | 6.250 | 170,197 | +0.21(+3.48%) |
Feb 25, 2016 | 6.060 | 6.420 | 5.900 | 6.040 | 147,146 | -0.02(-0.33%) |
Feb 24, 2016 | 5.890 | 6.070 | 5.770 | 6.060 | 117,444 | +0.19(+3.24%) |
Feb 23, 2016 | 6.170 | 6.250 | 5.852 | 5.870 | 176,681 | -0.30(-4.86%) |
Feb 22, 2016 | 6.160 | 6.310 | 6.100 | 6.170 | 177,503 | +0.05(+0.82%) |
Feb 19, 2016 | 6.050 | 6.160 | 6.020 | 6.120 | 80,761 | +0.05(+0.82%) |
Feb 18, 2016 | 6.250 | 6.250 | 6.010 | 6.070 | 138,316 | -0.15(-2.41%) |
Feb 17, 2016 | 6.060 | 6.240 | 5.970 | 6.220 | 284,567 | +0.28(+4.71%) |
Feb 16, 2016 | 5.660 | 6.000 | 5.660 | 5.940 | 491,357 | +0.37(+6.64%) |
Feb 12, 2016 | 5.880 | 5.570 | 5.570 | 5.570 | 375,100 | -0.27(-4.62%) |
Feb 11, 2016 | 5.750 | 5.971 | 5.620 | 5.840 | 158,432 | -0.07(-1.18%) |
Feb 10, 2016 | 5.980 | 6.320 | 5.860 | 5.910 | 107,808 | -0.05(-0.84%) |
Feb 09, 2016 | 5.830 | 6.090 | 5.750 | 5.960 | 154,285 | +0.02(+0.34%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.780 | 5.940 | 301,981 | -0.16(-2.62%) |
Feb 05, 2016 | 6.350 | 6.350 | 6.050 | 6.100 | 334,293 | -0.25(-3.94%) |
Feb 04, 2016 | 6.340 | 6.460 | 6.260 | 6.350 | 230,109 | -0.02(-0.31%) |
Feb 03, 2016 | 6.710 | 6.710 | 6.200 | 6.370 | 371,651 | -0.29(-4.35%) |
Feb 02, 2016 | 6.720 | 6.830 | 6.650 | 6.660 | 172,663 | -0.22(-3.20%) |
Feb 01, 2016 | 6.730 | 6.945 | 6.530 | 6.880 | 309,354 | +0.06(+0.88%) |
Jan 29, 2016 | 6.740 | 6.880 | 6.690 | 6.820 | 176,772 | +0.13(+1.94%) |
Jan 28, 2016 | 6.840 | 6.850 | 6.600 | 6.690 | 246,321 | -0.09(-1.33%) |
Jan 27, 2016 | 6.860 | 6.910 | 6.700 | 6.780 | 159,423 | -0.12(-1.74%) |
Jan 26, 2016 | 7.010 | 7.040 | 6.800 | 6.900 | 111,725 | -0.10(-1.43%) |
Jan 25, 2016 | 6.940 | 7.100 | 6.930 | 7.000 | 195,058 | +0.05(+0.72%) |
Jan 22, 2016 | 7.000 | 7.040 | 6.850 | 6.950 | 240,295 | +0.06(+0.87%) |
Jan 21, 2016 | 7.000 | 7.110 | 6.770 | 6.890 | 327,503 | -0.10(-1.43%) |
Jan 20, 2016 | 6.690 | 7.090 | 6.570 | 6.990 | 375,077 | +0.17(+2.49%) |
Jan 19, 2016 | 7.050 | 7.100 | 6.710 | 6.820 | 270,596 | -0.21(-2.99%) |
Jan 15, 2016 | 6.870 | 7.030 | 7.030 | 7.030 | 401,100 | -0.06(-0.85%) |
Jan 14, 2016 | 6.770 | 7.140 | 6.570 | 7.090 | 334,790 | +0.34(+5.04%) |
Jan 13, 2016 | 6.770 | 6.960 | 6.650 | 6.750 | 313,164 | +0.03(+0.45%) |
Jan 12, 2016 | 6.820 | 7.000 | 6.660 | 6.720 | 421,505 | -0.01(-0.15%) |
Jan 11, 2016 | 6.920 | 6.945 | 6.610 | 6.730 | 413,510 | -0.19(-2.75%) |
Jan 08, 2016 | 7.030 | 7.320 | 6.820 | 6.920 | 489,001 | +0.07(+1.02%) |
Jan 07, 2016 | 6.910 | 6.995 | 6.800 | 6.850 | 242,649 | -0.22(-3.11%) |
Jan 06, 2016 | 7.150 | 7.160 | 6.780 | 7.070 | 437,525 | -0.17(-2.35%) |
Jan 05, 2016 | 7.550 | 7.580 | 7.180 | 7.240 | 367,591 | -0.32(-4.23%) |
Jan 04, 2016 | 7.820 | 7.995 | 7.430 | 7.560 | 382,344 | -0.31(-3.94%) |
Dec 31, 2015 | 8.070 | 7.870 | 7.870 | 7.870 | 356,300 | -0.17(-2.11%) |
Dec 30, 2015 | 8.280 | 8.290 | 8.000 | 8.040 | 151,908 | -0.21(-2.55%) |
Dec 29, 2015 | 8.230 | 8.320 | 8.150 | 8.250 | 463,832 | +0.06(+0.73%) |
Dec 28, 2015 | 8.120 | 8.280 | 8.120 | 8.190 | 336,538 | +0.01(+0.12%) |
Dec 24, 2015 | 8.290 | 8.180 | 8.180 | 8.180 | 156,400 | +0.02(+0.25%) |
Dec 23, 2015 | 8.190 | 8.400 | 8.020 | 8.160 | 124,697 | +0.06(+0.74%) |
Dec 22, 2015 | 8.320 | 8.480 | 7.920 | 8.100 | 261,795 | -0.14(-1.70%) |
Dec 21, 2015 | 8.180 | 8.250 | 8.040 | 8.240 | 319,631 | +0.14(+1.73%) |
Dec 18, 2015 | 8.020 | 8.180 | 8.000 | 8.100 | 521,022 | +0.03(+0.37%) |
Dec 17, 2015 | 8.080 | 8.160 | 7.885 | 8.070 | 275,627 | -0.01(-0.12%) |
Dec 16, 2015 | 8.000 | 8.100 | 7.860 | 8.080 | 318,735 | +0.12(+1.51%) |
Dec 15, 2015 | 7.450 | 8.020 | 7.450 | 7.960 | 395,777 | +0.60(+8.15%) |
Dec 14, 2015 | 7.280 | 7.380 | 7.140 | 7.360 | 244,547 | +0.07(+0.96%) |
Dec 11, 2015 | 7.510 | 7.620 | 7.250 | 7.290 | 283,793 | -0.38(-4.95%) |
Dec 10, 2015 | 7.590 | 7.740 | 7.550 | 7.670 | 237,127 | +0.13(+1.72%) |
Dec 09, 2015 | 7.780 | 7.880 | 7.530 | 7.540 | 214,206 | -0.31(-3.95%) |
Dec 08, 2015 | 7.660 | 7.950 | 7.600 | 7.850 | 299,860 | +0.16(+2.08%) |
Dec 07, 2015 | 7.890 | 7.900 | 7.580 | 7.690 | 223,137 | -0.16(-2.04%) |
Dec 04, 2015 | 7.650 | 7.970 | 7.530 | 7.850 | 227,249 | +0.18(+2.35%) |
Dec 03, 2015 | 7.760 | 7.910 | 7.542 | 7.670 | 305,209 | -0.08(-1.03%) |
Dec 02, 2015 | 7.900 | 7.916 | 7.740 | 7.750 | 259,325 | -0.13(-1.65%) |
Dec 01, 2015 | 8.000 | 8.040 | 7.772 | 7.880 | 338,733 | -0.09(-1.13%) |
Nov 30, 2015 | 8.050 | 8.150 | 7.910 | 7.970 | 364,312 | -0.06(-0.75%) |
Nov 27, 2015 | 8.050 | 8.190 | 8.000 | 8.030 | 126,145 | -0.02(-0.25%) |
Nov 25, 2015 | 8.150 | 8.050 | 8.050 | 8.050 | 825,000 | -0.05(-0.62%) |
Nov 24, 2015 | 7.850 | 8.180 | 7.830 | 8.100 | 475,437 | +0.18(+2.27%) |
Nov 23, 2015 | 7.770 | 8.010 | 7.760 | 7.920 | 322,838 | +0.11(+1.41%) |
Nov 20, 2015 | 7.850 | 7.950 | 7.615 | 7.810 | 224,504 | +0.02(+0.26%) |
Nov 19, 2015 | 7.760 | 7.860 | 7.580 | 7.790 | 291,605 | -0.12(-1.52%) |
Nov 18, 2015 | 7.690 | 7.950 | 7.630 | 7.910 | 269,675 | +0.27(+3.53%) |
Nov 17, 2015 | 7.630 | 7.800 | 7.579 | 7.640 | 215,823 | +0.06(+0.79%) |
Nov 16, 2015 | 7.470 | 7.600 | 7.445 | 7.580 | 206,938 | +0.13(+1.74%) |
Nov 13, 2015 | 7.440 | 7.710 | 7.380 | 7.450 | 219,677 | -0.05(-0.67%) |
Nov 12, 2015 | 7.760 | 7.760 | 7.340 | 7.500 | 770,594 | -0.21(-2.72%) |
Nov 11, 2015 | 8.100 | 8.100 | 7.700 | 7.710 | 339,578 | -0.38(-4.70%) |
Nov 10, 2015 | 8.050 | 8.150 | 8.050 | 8.090 | 330,405 | +0.01(+0.12%) |
Nov 09, 2015 | 8.200 | 8.219 | 7.972 | 8.080 | 387,619 | -0.07(-0.86%) |
Nov 06, 2015 | 7.750 | 8.190 | 7.680 | 8.150 | 797,316 | +0.40(+5.16%) |
Nov 05, 2015 | 7.860 | 7.935 | 7.660 | 7.750 | 714,146 | -0.02(-0.26%) |
Nov 04, 2015 | 7.730 | 7.870 | 7.550 | 7.770 | 447,744 | +0.03(+0.39%) |
Nov 03, 2015 | 8.040 | 8.090 | 7.610 | 7.740 | 600,752 | -0.26(-3.25%) |