Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.921 | 9.003 | 8.876 | 8.881 | 4,193,727 | -0.04(-0.46%) |
Oct 28, 2016 | 8.815 | 8.962 | 8.799 | 8.921 | 3,527,075 | +0.14(+1.59%) |
Oct 27, 2016 | 8.790 | 8.815 | 8.700 | 8.782 | 2,137,787 | +0.10(+1.13%) |
Oct 26, 2016 | 8.708 | 8.774 | 8.610 | 8.684 | 4,795,458 | -0.08(-0.93%) |
Oct 25, 2016 | 8.987 | 9.020 | 8.708 | 8.766 | 5,309,640 | -0.25(-2.82%) |
Oct 24, 2016 | 8.987 | 9.126 | 8.987 | 9.020 | 4,805,590 | +0.04(+0.46%) |
Oct 21, 2016 | 8.913 | 9.008 | 8.876 | 8.979 | 4,691,183 | +0.07(+0.83%) |
Oct 20, 2016 | 8.979 | 9.003 | 8.815 | 8.905 | 3,734,336 | -0.10(-1.09%) |
Oct 19, 2016 | 8.946 | 9.077 | 8.926 | 9.003 | 3,492,908 | +0.10(+1.10%) |
Oct 18, 2016 | 8.971 | 9.028 | 8.897 | 8.905 | 2,893,173 | +0.01(+0.09%) |
Oct 17, 2016 | 8.897 | 8.979 | 8.889 | 8.897 | 2,301,168 | +0.02(+0.18%) |
Oct 14, 2016 | 8.897 | 8.934 | 8.848 | 8.881 | 2,513,653 | +0.04(+0.46%) |
Oct 13, 2016 | 8.807 | 8.889 | 8.684 | 8.840 | 3,114,902 | +0.02(+0.19%) |
Oct 12, 2016 | 8.725 | 8.868 | 8.676 | 8.823 | 2,433,280 | +0.12(+1.41%) |
Oct 11, 2016 | 8.831 | 8.844 | 8.635 | 8.700 | 3,103,487 | -0.12(-1.39%) |
Oct 10, 2016 | 8.823 | 8.905 | 8.799 | 8.823 | 2,060,276 | +0.06(+0.65%) |
Oct 07, 2016 | 8.717 | 8.790 | 8.708 | 8.766 | 2,146,491 | +0.02(+0.28%) |
Oct 06, 2016 | 8.692 | 8.766 | 8.610 | 8.741 | 2,565,964 | +0.04(+0.47%) |
Oct 05, 2016 | 8.684 | 8.758 | 8.643 | 8.700 | 3,652,747 | +0.07(+0.76%) |
Oct 04, 2016 | 8.831 | 8.897 | 8.577 | 8.635 | 3,686,587 | -0.16(-1.77%) |
Oct 03, 2016 | 8.856 | 8.897 | 8.749 | 8.790 | 4,091,494 | -0.06(-0.65%) |
Sep 30, 2016 | 8.676 | 8.913 | 8.676 | 8.848 | 4,030,798 | +0.16(+1.79%) |
Sep 29, 2016 | 8.799 | 9.012 | 8.684 | 8.692 | 5,601,114 | -0.08(-0.93%) |
Sep 28, 2016 | 8.758 | 8.856 | 8.635 | 8.774 | 6,413,965 | -0.08(-0.93%) |
Sep 27, 2016 | 8.881 | 8.909 | 8.790 | 8.856 | 4,460,047 | +0.01(+0.09%) |
Sep 26, 2016 | 8.823 | 8.921 | 8.799 | 8.848 | 3,040,114 | -0.02(-0.28%) |
Sep 23, 2016 | 8.831 | 8.905 | 8.799 | 8.872 | 3,764,365 | +0.05(+0.56%) |
Sep 22, 2016 | 8.741 | 8.840 | 8.684 | 8.823 | 4,088,275 | +0.15(+1.70%) |
Sep 21, 2016 | 8.725 | 8.770 | 8.586 | 8.676 | 3,210,717 | +0.00(+0.00%) |
Sep 20, 2016 | 8.840 | 8.848 | 8.627 | 8.676 | 5,789,821 | -0.11(-1.30%) |
Sep 19, 2016 | 8.921 | 8.987 | 8.741 | 8.790 | 3,606,441 | -0.10(-1.11%) |
Sep 16, 2016 | 8.848 | 8.938 | 8.799 | 8.889 | 6,544,993 | +0.03(+0.37%) |
Sep 15, 2016 | 8.463 | 8.921 | 8.455 | 8.856 | 6,952,514 | +0.36(+4.24%) |
Sep 14, 2016 | 8.610 | 8.651 | 8.446 | 8.495 | 3,826,925 | -0.11(-1.33%) |
Sep 13, 2016 | 8.618 | 8.676 | 8.495 | 8.610 | 5,993,746 | -0.02(-0.28%) |
Sep 12, 2016 | 8.348 | 8.659 | 8.266 | 8.635 | 7,358,641 | +0.27(+3.23%) |
Sep 09, 2016 | 8.364 | 8.455 | 8.340 | 8.364 | 6,955,392 | -0.07(-0.87%) |
Sep 08, 2016 | 8.479 | 8.504 | 8.401 | 8.438 | 5,146,838 | -0.09(-1.06%) |
Sep 07, 2016 | 8.356 | 8.536 | 8.315 | 8.528 | 5,773,695 | +0.17(+2.06%) |
Sep 06, 2016 | 8.397 | 8.418 | 8.282 | 8.356 | 3,620,224 | +0.00(+0.00%) |
Sep 02, 2016 | 8.274 | 8.356 | 8.356 | 8.356 | 2,837,765 | +0.11(+1.39%) |
Sep 01, 2016 | 8.323 | 8.368 | 8.229 | 8.242 | 2,537,843 | -0.11(-1.28%) |
Aug 31, 2016 | 8.217 | 8.389 | 8.184 | 8.348 | 6,125,689 | +0.12(+1.49%) |
Aug 30, 2016 | 8.209 | 8.315 | 8.209 | 8.225 | 3,582,313 | +0.06(+0.70%) |
Aug 29, 2016 | 8.046 | 8.221 | 8.029 | 8.168 | 5,211,053 | +0.11(+1.31%) |
Aug 26, 2016 | 8.086 | 8.143 | 7.997 | 8.062 | 7,842,383 | -0.02(-0.30%) |
Aug 25, 2016 | 8.086 | 8.152 | 8.070 | 8.086 | 2,880,383 | -0.01(-0.10%) |
Aug 24, 2016 | 8.119 | 8.217 | 8.086 | 8.094 | 1,943,695 | -0.04(-0.50%) |
Aug 23, 2016 | 8.078 | 8.160 | 8.037 | 8.135 | 4,389,398 | +0.08(+1.01%) |
Aug 22, 2016 | 8.086 | 8.119 | 8.037 | 8.054 | 2,562,476 | -0.06(-0.70%) |
Aug 19, 2016 | 8.192 | 8.204 | 8.078 | 8.111 | 3,138,690 | -0.10(-1.19%) |
Aug 18, 2016 | 8.257 | 8.310 | 8.200 | 8.209 | 4,358,301 | -0.04(-0.49%) |
Aug 17, 2016 | 8.168 | 8.290 | 8.143 | 8.249 | 4,934,297 | +0.06(+0.70%) |
Aug 16, 2016 | 8.355 | 8.380 | 8.184 | 8.192 | 3,615,752 | -0.15(-1.85%) |
Aug 15, 2016 | 8.160 | 8.363 | 8.160 | 8.347 | 3,562,152 | +0.22(+2.71%) |
Aug 12, 2016 | 8.094 | 8.347 | 8.086 | 8.127 | 5,253,388 | +0.03(+0.40%) |
Aug 11, 2016 | 8.062 | 8.160 | 7.980 | 8.094 | 6,253,751 | +0.02(+0.30%) |
Aug 10, 2016 | 7.956 | 8.306 | 7.647 | 8.070 | 17,495,858 | -0.23(-2.75%) |
Aug 09, 2016 | 8.184 | 8.388 | 8.184 | 8.298 | 7,531,665 | +0.12(+1.49%) |
Aug 08, 2016 | 8.103 | 8.290 | 8.078 | 8.176 | 6,081,036 | +0.11(+1.41%) |
Aug 05, 2016 | 7.948 | 8.111 | 7.923 | 8.062 | 3,023,869 | +0.16(+2.06%) |
Aug 04, 2016 | 7.720 | 7.940 | 7.720 | 7.899 | 5,328,574 | +0.16(+2.11%) |
Aug 03, 2016 | 7.695 | 7.761 | 7.643 | 7.736 | 4,084,850 | +0.04(+0.53%) |
Aug 02, 2016 | 7.695 | 7.809 | 7.600 | 7.695 | 9,074,078 | -0.23(-2.88%) |
Aug 01, 2016 | 7.891 | 7.956 | 7.850 | 7.923 | 3,909,440 | +0.06(+0.72%) |
Jul 29, 2016 | 7.899 | 7.956 | 7.818 | 7.866 | 6,061,180 | -0.07(-0.82%) |
Jul 28, 2016 | 7.932 | 7.964 | 7.842 | 7.932 | 2,542,721 | +0.01(+0.10%) |
Jul 27, 2016 | 7.980 | 8.029 | 7.862 | 7.923 | 3,680,608 | -0.01(-0.10%) |
Jul 26, 2016 | 8.200 | 8.233 | 7.915 | 7.932 | 10,027,338 | -0.33(-3.94%) |
Jul 25, 2016 | 8.119 | 8.265 | 8.090 | 8.257 | 3,509,129 | +0.10(+1.20%) |
Jul 22, 2016 | 8.021 | 8.200 | 7.997 | 8.160 | 3,572,665 | +0.14(+1.73%) |
Jul 21, 2016 | 8.046 | 8.070 | 7.956 | 8.021 | 2,625,911 | -0.01(-0.10%) |
Jul 20, 2016 | 8.013 | 8.054 | 7.940 | 8.029 | 4,279,396 | +0.09(+1.13%) |
Jul 19, 2016 | 7.695 | 8.013 | 7.695 | 7.940 | 8,808,049 | +0.20(+2.63%) |
Jul 18, 2016 | 7.826 | 7.854 | 7.655 | 7.736 | 4,668,346 | -0.10(-1.25%) |
Jul 15, 2016 | 7.956 | 7.980 | 7.809 | 7.834 | 3,248,967 | -0.13(-1.64%) |
Jul 14, 2016 | 7.997 | 7.997 | 7.923 | 7.964 | 2,300,758 | +0.03(+0.41%) |
Jul 13, 2016 | 7.956 | 8.021 | 7.915 | 7.932 | 2,304,798 | -0.03(-0.41%) |
Jul 12, 2016 | 7.972 | 8.037 | 7.923 | 7.964 | 3,233,966 | +0.00(+0.00%) |
Jul 11, 2016 | 7.858 | 8.005 | 7.826 | 7.964 | 2,974,768 | +0.13(+1.66%) |
Jul 08, 2016 | 7.785 | 7.923 | 7.777 | 7.834 | 2,532,466 | +0.06(+0.73%) |
Jul 07, 2016 | 7.818 | 7.826 | 7.614 | 7.777 | 4,957,689 | -0.02(-0.31%) |
Jul 05, 2016 | 7.809 | 7.883 | 7.720 | 7.801 | 3,235,789 | -0.02(-0.21%) |
Jul 01, 2016 | 7.818 | 7.818 | 7.818 | 7.818 | 1,853,536 | -0.02(-0.21%) |
Jun 30, 2016 | 7.704 | 7.834 | 7.606 | 7.834 | 4,257,674 | +0.12(+1.58%) |
Jun 29, 2016 | 7.695 | 7.752 | 7.655 | 7.712 | 3,494,173 | +0.08(+1.07%) |
Jun 28, 2016 | 7.671 | 7.769 | 7.590 | 7.630 | 3,434,647 | +0.05(+0.64%) |
Jun 27, 2016 | 7.818 | 7.818 | 7.451 | 7.581 | 6,617,556 | -0.29(-3.62%) |
Jun 24, 2016 | 7.752 | 7.899 | 7.695 | 7.866 | 12,890,002 | -0.19(-2.33%) |
Jun 23, 2016 | 8.054 | 8.119 | 8.029 | 8.054 | 2,648,938 | +0.07(+0.82%) |
Jun 22, 2016 | 7.956 | 8.103 | 7.956 | 7.989 | 3,977,120 | -0.15(-1.80%) |
Jun 21, 2016 | 8.168 | 8.233 | 8.135 | 8.135 | 2,430,972 | -0.05(-0.60%) |
Jun 20, 2016 | 8.265 | 8.323 | 8.143 | 8.184 | 6,163,052 | -0.02(-0.20%) |
Jun 17, 2016 | 7.932 | 8.200 | 7.915 | 8.200 | 8,928,245 | +0.28(+3.49%) |
Jun 16, 2016 | 7.907 | 7.964 | 7.814 | 7.923 | 5,456,519 | +0.00(+0.00%) |
Jun 15, 2016 | 8.062 | 8.094 | 7.899 | 7.923 | 4,931,001 | -0.13(-1.62%) |
Jun 14, 2016 | 8.078 | 8.115 | 7.989 | 8.054 | 2,742,088 | -0.02(-0.20%) |
Jun 13, 2016 | 8.298 | 8.331 | 8.070 | 8.070 | 3,407,630 | -0.28(-3.32%) |
Jun 10, 2016 | 8.314 | 8.441 | 8.282 | 8.347 | 6,193,854 | -0.05(-0.58%) |
Jun 09, 2016 | 8.314 | 8.477 | 8.298 | 8.396 | 6,087,979 | +0.06(+0.68%) |
Jun 08, 2016 | 8.225 | 8.347 | 8.192 | 8.339 | 4,683,667 | +0.11(+1.39%) |
Jun 07, 2016 | 8.265 | 8.290 | 8.209 | 8.225 | 3,634,834 | -0.03(-0.39%) |
Jun 06, 2016 | 8.225 | 8.298 | 8.160 | 8.257 | 4,426,800 | +0.04(+0.50%) |
Jun 03, 2016 | 8.461 | 8.461 | 8.184 | 8.217 | 8,661,596 | -0.27(-3.17%) |
Jun 02, 2016 | 8.282 | 8.534 | 8.265 | 8.485 | 12,796,609 | +0.19(+2.26%) |
Jun 01, 2016 | 8.314 | 8.331 | 8.111 | 8.298 | 4,604,950 | -0.07(-0.88%) |
May 31, 2016 | 8.396 | 8.420 | 8.298 | 8.371 | 4,385,394 | -0.01(-0.10%) |
May 27, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 2,282,597 | +0.03(+0.39%) |
May 26, 2016 | 8.396 | 8.489 | 8.339 | 8.347 | 3,413,921 | -0.05(-0.58%) |
May 25, 2016 | 8.315 | 8.444 | 8.306 | 8.396 | 3,279,471 | +0.09(+1.07%) |
May 24, 2016 | 8.250 | 8.343 | 8.205 | 8.306 | 3,624,366 | +0.11(+1.28%) |
May 23, 2016 | 8.234 | 8.274 | 8.185 | 8.201 | 3,415,260 | -0.03(-0.39%) |
May 20, 2016 | 8.290 | 8.323 | 8.201 | 8.234 | 3,304,330 | -0.03(-0.39%) |
May 19, 2016 | 8.226 | 8.290 | 8.189 | 8.266 | 2,269,544 | +0.00(+0.00%) |
May 18, 2016 | 8.282 | 8.404 | 8.244 | 8.266 | 3,199,314 | -0.21(-2.48%) |
May 17, 2016 | 8.590 | 8.695 | 8.428 | 8.476 | 4,574,612 | -0.03(-0.38%) |
May 16, 2016 | 8.460 | 8.545 | 8.428 | 8.509 | 2,535,207 | +0.04(+0.48%) |
May 13, 2016 | 8.485 | 8.549 | 8.436 | 8.468 | 5,744,750 | +0.01(+0.10%) |
May 12, 2016 | 8.355 | 8.501 | 8.323 | 8.460 | 5,780,301 | +0.21(+2.55%) |
May 11, 2016 | 8.752 | 8.756 | 8.229 | 8.250 | 15,292,443 | -0.80(-8.86%) |
May 10, 2016 | 8.954 | 9.092 | 8.873 | 9.051 | 6,097,878 | +0.14(+1.54%) |
May 09, 2016 | 8.857 | 8.930 | 8.800 | 8.914 | 5,137,212 | +0.03(+0.36%) |
May 06, 2016 | 8.978 | 9.003 | 8.784 | 8.881 | 4,699,219 | -0.11(-1.17%) |
May 05, 2016 | 9.140 | 9.213 | 8.946 | 8.987 | 2,702,547 | -0.10(-1.07%) |
May 04, 2016 | 8.995 | 9.124 | 8.931 | 9.084 | 1,996,831 | +0.01(+0.09%) |
May 03, 2016 | 9.108 | 9.154 | 9.027 | 9.076 | 3,673,992 | -0.06(-0.62%) |
May 02, 2016 | 8.833 | 9.165 | 8.833 | 9.132 | 4,284,375 | +0.34(+3.87%) |
Apr 29, 2016 | 8.930 | 8.987 | 8.752 | 8.792 | 2,858,286 | -0.15(-1.72%) |
Apr 28, 2016 | 8.946 | 9.035 | 8.869 | 8.946 | 1,924,612 | -0.05(-0.54%) |
Apr 27, 2016 | 8.914 | 9.011 | 8.857 | 8.995 | 2,818,014 | +0.06(+0.63%) |
Apr 26, 2016 | 8.857 | 8.958 | 8.825 | 8.938 | 2,377,094 | +0.08(+0.91%) |
Apr 25, 2016 | 8.946 | 8.946 | 8.841 | 8.857 | 2,218,280 | -0.08(-0.91%) |
Apr 22, 2016 | 8.841 | 8.946 | 8.841 | 8.938 | 3,066,514 | +0.08(+0.91%) |
Apr 21, 2016 | 9.011 | 9.027 | 8.841 | 8.857 | 1,804,556 | -0.15(-1.62%) |
Apr 20, 2016 | 8.873 | 9.067 | 8.857 | 9.003 | 2,376,969 | +0.15(+1.74%) |
Apr 19, 2016 | 8.889 | 8.970 | 8.837 | 8.849 | 2,658,093 | -0.04(-0.46%) |
Apr 18, 2016 | 8.841 | 8.946 | 8.784 | 8.889 | 3,185,423 | +0.00(+0.00%) |
Apr 15, 2016 | 8.776 | 8.889 | 8.768 | 8.889 | 3,278,663 | +0.11(+1.20%) |
Apr 14, 2016 | 8.946 | 8.962 | 8.760 | 8.784 | 4,412,288 | -0.14(-1.54%) |
Apr 13, 2016 | 8.995 | 9.067 | 8.897 | 8.922 | 3,842,632 | -0.02(-0.18%) |
Apr 12, 2016 | 8.946 | 8.991 | 8.869 | 8.938 | 3,246,984 | -0.02(-0.27%) |
Apr 11, 2016 | 8.914 | 9.084 | 8.889 | 8.962 | 4,410,703 | +0.09(+1.00%) |
Apr 08, 2016 | 8.906 | 8.954 | 8.849 | 8.873 | 2,481,652 | -0.01(-0.09%) |
Apr 07, 2016 | 8.954 | 8.989 | 8.833 | 8.881 | 3,008,328 | -0.12(-1.35%) |
Apr 06, 2016 | 8.906 | 9.019 | 8.865 | 9.003 | 4,781,716 | +0.11(+1.28%) |
Apr 05, 2016 | 8.800 | 8.942 | 8.744 | 8.889 | 5,517,000 | +0.09(+1.01%) |
Apr 04, 2016 | 8.889 | 8.897 | 8.740 | 8.800 | 3,069,933 | -0.10(-1.09%) |
Apr 01, 2016 | 8.776 | 8.906 | 8.752 | 8.897 | 5,720,444 | +0.08(+0.92%) |
Mar 31, 2016 | 8.768 | 8.873 | 8.679 | 8.816 | 3,802,150 | +0.02(+0.23%) |
Mar 30, 2016 | 8.825 | 8.881 | 8.711 | 8.796 | 5,274,156 | +0.03(+0.32%) |
Mar 29, 2016 | 8.590 | 8.784 | 8.566 | 8.768 | 5,139,874 | +0.18(+2.07%) |
Mar 28, 2016 | 8.444 | 8.642 | 8.420 | 8.590 | 4,246,647 | +0.15(+1.82%) |
Mar 24, 2016 | 8.331 | 8.436 | 8.436 | 8.436 | 3,129,956 | +0.05(+0.58%) |
Mar 23, 2016 | 8.493 | 8.493 | 8.315 | 8.387 | 4,080,511 | -0.14(-1.66%) |
Mar 22, 2016 | 8.501 | 8.566 | 8.428 | 8.529 | 4,806,197 | -0.02(-0.24%) |
Mar 21, 2016 | 8.404 | 8.582 | 8.355 | 8.549 | 6,570,843 | +0.15(+1.73%) |
Mar 18, 2016 | 8.371 | 8.436 | 8.304 | 8.404 | 4,254,067 | +0.12(+1.47%) |
Mar 17, 2016 | 8.258 | 8.420 | 8.209 | 8.282 | 4,846,388 | +0.01(+0.10%) |
Mar 16, 2016 | 8.031 | 8.347 | 7.987 | 8.274 | 8,289,267 | +0.22(+2.71%) |
Mar 15, 2016 | 7.894 | 8.153 | 7.869 | 8.055 | 8,846,219 | +0.12(+1.53%) |
Mar 14, 2016 | 7.780 | 7.975 | 7.780 | 7.934 | 3,527,312 | +0.13(+1.66%) |
Mar 11, 2016 | 7.748 | 7.869 | 7.659 | 7.805 | 3,033,211 | +0.13(+1.69%) |
Mar 10, 2016 | 7.691 | 7.748 | 7.651 | 7.675 | 4,633,629 | +0.04(+0.53%) |
Mar 09, 2016 | 7.732 | 7.764 | 7.598 | 7.634 | 5,140,859 | +0.03(+0.43%) |
Mar 08, 2016 | 7.732 | 7.780 | 7.586 | 7.602 | 3,113,761 | -0.20(-2.59%) |
Mar 07, 2016 | 7.764 | 7.948 | 7.715 | 7.805 | 5,015,376 | +0.04(+0.52%) |
Mar 04, 2016 | 7.877 | 7.966 | 7.643 | 7.764 | 8,392,663 | -0.13(-1.64%) |
Mar 03, 2016 | 7.707 | 7.926 | 7.683 | 7.894 | 6,127,861 | +0.17(+2.20%) |
Mar 02, 2016 | 7.740 | 7.825 | 7.675 | 7.724 | 3,349,860 | -0.03(-0.42%) |
Mar 01, 2016 | 7.626 | 7.756 | 7.549 | 7.756 | 6,189,364 | +0.17(+2.24%) |
Feb 29, 2016 | 7.602 | 7.699 | 7.578 | 7.586 | 5,562,198 | -0.01(-0.11%) |
Feb 26, 2016 | 7.570 | 7.610 | 7.473 | 7.594 | 4,775,070 | +0.03(+0.43%) |
Feb 25, 2016 | 7.642 | 7.714 | 7.481 | 7.562 | 3,690,063 | -0.07(-0.95%) |
Feb 24, 2016 | 7.650 | 7.803 | 7.465 | 7.634 | 6,811,848 | -0.12(-1.56%) |
Feb 23, 2016 | 7.634 | 7.843 | 7.634 | 7.755 | 3,449,063 | +0.11(+1.47%) |
Feb 22, 2016 | 7.562 | 7.690 | 7.558 | 7.642 | 3,422,581 | +0.15(+2.04%) |
Feb 19, 2016 | 7.473 | 7.546 | 7.369 | 7.489 | 4,042,451 | -0.01(-0.11%) |
Feb 18, 2016 | 7.779 | 7.827 | 7.465 | 7.497 | 6,928,252 | -0.39(-4.99%) |
Feb 17, 2016 | 7.883 | 8.004 | 7.779 | 7.891 | 4,236,344 | +0.08(+1.03%) |
Feb 16, 2016 | 7.642 | 7.811 | 7.642 | 7.811 | 5,114,684 | +0.21(+2.75%) |
Feb 12, 2016 | 7.481 | 7.602 | 7.602 | 7.602 | 6,579,453 | +0.22(+2.94%) |
Feb 11, 2016 | 7.352 | 7.465 | 7.151 | 7.385 | 9,841,772 | -0.27(-3.52%) |
Feb 10, 2016 | 7.891 | 8.093 | 7.650 | 7.654 | 8,563,261 | -0.16(-2.01%) |
Feb 09, 2016 | 8.430 | 8.447 | 7.546 | 7.811 | 16,025,614 | -0.35(-4.33%) |
Feb 08, 2016 | 8.221 | 8.294 | 7.980 | 8.165 | 11,133,288 | -0.14(-1.65%) |
Feb 05, 2016 | 8.487 | 8.559 | 8.261 | 8.302 | 7,798,913 | -0.23(-2.73%) |
Feb 04, 2016 | 8.221 | 8.575 | 8.205 | 8.535 | 7,069,558 | +0.28(+3.41%) |
Feb 03, 2016 | 8.366 | 8.398 | 7.996 | 8.253 | 7,351,739 | -0.09(-1.06%) |
Feb 02, 2016 | 8.109 | 8.406 | 8.085 | 8.342 | 7,427,208 | +0.16(+1.97%) |
Feb 01, 2016 | 8.189 | 8.270 | 8.117 | 8.181 | 3,488,175 | -0.05(-0.59%) |
Jan 29, 2016 | 7.924 | 8.342 | 7.924 | 8.229 | 7,847,754 | +0.32(+4.07%) |
Jan 28, 2016 | 7.795 | 8.044 | 7.731 | 7.908 | 4,988,908 | +0.17(+2.18%) |
Jan 27, 2016 | 7.851 | 8.020 | 7.650 | 7.739 | 7,673,952 | -0.13(-1.64%) |
Jan 26, 2016 | 7.787 | 7.940 | 7.723 | 7.867 | 5,020,005 | +0.09(+1.14%) |
Jan 25, 2016 | 7.988 | 8.125 | 7.714 | 7.779 | 7,268,051 | -0.21(-2.62%) |
Jan 22, 2016 | 7.956 | 8.044 | 7.859 | 7.988 | 4,086,932 | +0.13(+1.64%) |
Jan 21, 2016 | 7.658 | 7.976 | 7.610 | 7.859 | 8,520,746 | +0.24(+3.17%) |
Jan 20, 2016 | 7.674 | 7.771 | 7.385 | 7.618 | 5,924,363 | -0.18(-2.27%) |
Jan 19, 2016 | 7.819 | 7.899 | 7.747 | 7.795 | 2,992,725 | +0.05(+0.62%) |
Jan 15, 2016 | 7.626 | 7.747 | 7.747 | 7.747 | 6,615,877 | -0.04(-0.52%) |
Jan 14, 2016 | 7.851 | 7.875 | 7.618 | 7.787 | 6,551,989 | -0.07(-0.92%) |
Jan 13, 2016 | 8.076 | 8.125 | 7.839 | 7.859 | 4,716,784 | -0.18(-2.20%) |
Jan 12, 2016 | 7.932 | 8.060 | 7.908 | 8.036 | 5,290,777 | +0.15(+1.94%) |
Jan 11, 2016 | 8.133 | 8.157 | 7.811 | 7.883 | 5,635,671 | -0.19(-2.29%) |
Jan 08, 2016 | 7.980 | 8.157 | 7.899 | 8.068 | 7,494,673 | +0.14(+1.83%) |
Jan 07, 2016 | 8.133 | 8.245 | 7.908 | 7.924 | 6,827,352 | -0.32(-3.90%) |
Jan 06, 2016 | 8.326 | 8.366 | 8.004 | 8.245 | 10,197,543 | -0.19(-2.29%) |
Jan 05, 2016 | 8.591 | 8.640 | 8.399 | 8.438 | 7,638,509 | -0.14(-1.69%) |
Jan 04, 2016 | 8.535 | 8.825 | 8.487 | 8.583 | 6,098,601 | -0.08(-0.93%) |
Dec 31, 2015 | 8.688 | 8.664 | 8.664 | 8.664 | 2,486,983 | -0.06(-0.74%) |
Dec 30, 2015 | 8.760 | 8.800 | 8.712 | 8.728 | 1,970,084 | -0.04(-0.46%) |
Dec 29, 2015 | 8.736 | 8.817 | 8.712 | 8.768 | 2,295,958 | +0.04(+0.46%) |
Dec 28, 2015 | 8.728 | 8.776 | 8.656 | 8.728 | 2,835,109 | -0.03(-0.37%) |
Dec 24, 2015 | 8.728 | 8.760 | 8.760 | 8.760 | 1,270,218 | +0.01(+0.09%) |
Dec 23, 2015 | 8.632 | 8.768 | 8.607 | 8.752 | 3,643,993 | +0.14(+1.68%) |
Dec 22, 2015 | 8.632 | 8.660 | 8.527 | 8.607 | 2,606,631 | -0.02(-0.23%) |
Dec 21, 2015 | 8.535 | 8.688 | 8.527 | 8.627 | 3,122,047 | +0.12(+1.37%) |
Dec 18, 2015 | 8.479 | 8.551 | 8.374 | 8.511 | 7,335,979 | +0.06(+0.76%) |
Dec 17, 2015 | 8.607 | 8.680 | 8.447 | 8.447 | 4,263,581 | -0.16(-1.82%) |
Dec 16, 2015 | 8.632 | 8.680 | 8.463 | 8.603 | 4,062,630 | +0.08(+0.94%) |
Dec 15, 2015 | 8.567 | 8.692 | 8.507 | 8.523 | 3,610,724 | +0.04(+0.52%) |
Dec 14, 2015 | 8.503 | 8.704 | 8.406 | 8.479 | 6,288,157 | -0.05(-0.57%) |
Dec 11, 2015 | 8.567 | 8.664 | 8.495 | 8.527 | 5,679,388 | -0.09(-1.03%) |
Dec 10, 2015 | 8.559 | 8.672 | 8.286 | 8.615 | 4,205,570 | +0.08(+0.94%) |
Dec 09, 2015 | 8.607 | 8.752 | 8.487 | 8.535 | 6,168,816 | -0.10(-1.12%) |
Dec 08, 2015 | 8.648 | 8.784 | 8.607 | 8.632 | 4,831,820 | -0.04(-0.46%) |
Dec 07, 2015 | 8.559 | 8.744 | 8.519 | 8.672 | 6,599,940 | +0.14(+1.60%) |
Dec 04, 2015 | 8.358 | 8.732 | 8.358 | 8.535 | 6,422,570 | +0.18(+2.12%) |
Dec 03, 2015 | 8.382 | 8.455 | 8.278 | 8.358 | 6,966,787 | -0.02(-0.24%) |
Dec 02, 2015 | 8.310 | 8.438 | 8.310 | 8.378 | 2,602,063 | +0.03(+0.34%) |
Dec 01, 2015 | 8.511 | 8.543 | 8.306 | 8.350 | 3,854,949 | -0.10(-1.24%) |
Nov 30, 2015 | 8.447 | 8.519 | 8.390 | 8.455 | 4,203,356 | +0.02(+0.29%) |
Nov 27, 2015 | 8.438 | 8.519 | 8.390 | 8.430 | 1,908,402 | +0.02(+0.29%) |
Nov 25, 2015 | 8.422 | 8.406 | 8.406 | 8.406 | 3,152,270 | -0.05(-0.57%) |
Nov 24, 2015 | 8.462 | 8.470 | 8.286 | 8.454 | 4,096,857 | -0.01(-0.09%) |
Nov 23, 2015 | 8.454 | 8.486 | 8.254 | 8.462 | 5,082,875 | +0.01(+0.09%) |
Nov 20, 2015 | 8.270 | 8.518 | 8.254 | 8.454 | 8,297,555 | +0.18(+2.13%) |
Nov 19, 2015 | 8.166 | 8.422 | 8.158 | 8.278 | 14,709,505 | +0.36(+4.55%) |
Nov 18, 2015 | 7.614 | 7.942 | 7.550 | 7.918 | 5,710,408 | +0.30(+3.99%) |
Nov 17, 2015 | 7.694 | 7.806 | 7.574 | 7.614 | 4,925,368 | -0.02(-0.21%) |
Nov 16, 2015 | 7.550 | 7.718 | 7.542 | 7.630 | 4,912,972 | +0.09(+1.17%) |
Nov 13, 2015 | 7.790 | 7.910 | 7.470 | 7.542 | 7,192,945 | -0.16(-2.08%) |
Nov 12, 2015 | 7.582 | 7.798 | 7.582 | 7.702 | 5,524,900 | +0.06(+0.84%) |
Nov 11, 2015 | 7.694 | 7.726 | 7.550 | 7.638 | 3,490,901 | -0.02(-0.21%) |
Nov 10, 2015 | 7.470 | 7.654 | 7.422 | 7.654 | 3,734,007 | +0.13(+1.70%) |
Nov 09, 2015 | 7.622 | 7.702 | 7.398 | 7.526 | 3,796,653 | -0.12(-1.57%) |
Nov 06, 2015 | 7.782 | 7.798 | 7.630 | 7.646 | 4,608,203 | -0.12(-1.54%) |
Nov 05, 2015 | 7.910 | 7.918 | 7.662 | 7.766 | 6,701,712 | -0.11(-1.42%) |
Nov 04, 2015 | 7.838 | 7.990 | 7.654 | 7.878 | 11,626,294 | +0.34(+4.45%) |
Nov 03, 2015 | 7.678 | 7.774 | 7.518 | 7.542 | 8,764,847 | -0.24(-3.08%) |