Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.960 | 8.960 | 8.730 | 8.780 | 79,334 | -0.16(-1.79%) |
Aug 30, 2016 | 8.990 | 8.990 | 8.740 | 8.940 | 59,644 | +0.07(+0.79%) |
Aug 29, 2016 | 8.940 | 8.970 | 8.760 | 8.870 | 36,485 | -0.03(-0.34%) |
Aug 26, 2016 | 8.980 | 9.020 | 8.700 | 8.900 | 125,156 | +0.00(+0.00%) |
Aug 25, 2016 | 8.720 | 9.000 | 8.501 | 8.900 | 115,621 | +0.13(+1.48%) |
Aug 24, 2016 | 8.970 | 8.990 | 8.720 | 8.770 | 75,644 | -0.20(-2.23%) |
Aug 23, 2016 | 9.290 | 9.300 | 8.860 | 8.970 | 95,976 | -0.23(-2.50%) |
Aug 22, 2016 | 9.000 | 9.250 | 8.720 | 9.200 | 243,168 | +0.12(+1.32%) |
Aug 19, 2016 | 9.000 | 9.190 | 8.920 | 9.080 | 147,120 | +0.07(+0.78%) |
Aug 18, 2016 | 9.150 | 9.250 | 8.920 | 9.010 | 96,200 | -0.15(-1.64%) |
Aug 17, 2016 | 9.230 | 9.265 | 9.070 | 9.160 | 86,679 | -0.05(-0.54%) |
Aug 16, 2016 | 9.090 | 9.350 | 9.090 | 9.210 | 99,352 | +0.07(+0.77%) |
Aug 15, 2016 | 8.890 | 9.600 | 8.890 | 9.140 | 273,943 | +0.25(+2.81%) |
Aug 12, 2016 | 8.150 | 8.900 | 8.150 | 8.890 | 132,594 | +0.63(+7.63%) |
Aug 11, 2016 | 8.370 | 8.570 | 8.240 | 8.260 | 107,417 | -0.08(-0.96%) |
Aug 10, 2016 | 8.330 | 8.500 | 8.270 | 8.340 | 87,790 | +0.03(+0.36%) |
Aug 09, 2016 | 8.290 | 8.410 | 8.127 | 8.310 | 151,121 | -0.04(-0.48%) |
Aug 08, 2016 | 8.460 | 8.460 | 8.300 | 8.350 | 77,826 | -0.13(-1.53%) |
Aug 05, 2016 | 8.300 | 8.500 | 8.140 | 8.480 | 178,563 | +0.24(+2.91%) |
Aug 04, 2016 | 7.500 | 8.599 | 7.150 | 8.240 | 453,588 | +1.61(+24.28%) |
Aug 03, 2016 | 6.890 | 6.990 | 6.550 | 6.630 | 103,227 | -0.24(-3.49%) |
Aug 02, 2016 | 6.920 | 7.003 | 6.660 | 6.870 | 54,689 | -0.05(-0.72%) |
Aug 01, 2016 | 6.900 | 7.100 | 6.780 | 6.920 | 60,671 | +0.08(+1.17%) |
Jul 29, 2016 | 6.690 | 6.950 | 6.640 | 6.840 | 47,494 | +0.08(+1.18%) |
Jul 28, 2016 | 6.590 | 6.810 | 6.510 | 6.760 | 31,718 | +0.13(+1.96%) |
Jul 27, 2016 | 6.570 | 6.785 | 6.370 | 6.630 | 55,655 | +0.06(+0.91%) |
Jul 26, 2016 | 6.460 | 6.580 | 6.340 | 6.570 | 41,521 | +0.14(+2.18%) |
Jul 25, 2016 | 6.530 | 6.640 | 6.370 | 6.430 | 57,784 | -0.08(-1.23%) |
Jul 22, 2016 | 6.490 | 6.660 | 6.410 | 6.510 | 33,367 | +0.04(+0.62%) |
Jul 21, 2016 | 6.550 | 6.770 | 6.430 | 6.470 | 19,030 | -0.08(-1.22%) |
Jul 20, 2016 | 6.470 | 6.700 | 6.220 | 6.550 | 36,727 | +0.09(+1.39%) |
Jul 19, 2016 | 6.510 | 6.630 | 6.440 | 6.460 | 48,157 | -0.08(-1.22%) |
Jul 18, 2016 | 6.480 | 6.720 | 6.260 | 6.540 | 80,071 | +0.00(+0.00%) |
Jul 15, 2016 | 6.370 | 6.550 | 6.330 | 6.540 | 77,145 | +0.23(+3.65%) |
Jul 14, 2016 | 6.270 | 6.380 | 6.230 | 6.310 | 63,510 | +0.09(+1.45%) |
Jul 13, 2016 | 6.290 | 6.400 | 6.200 | 6.220 | 60,122 | -0.02(-0.32%) |
Jul 12, 2016 | 6.350 | 6.380 | 6.190 | 6.240 | 85,291 | -0.07(-1.11%) |
Jul 11, 2016 | 6.010 | 6.370 | 5.888 | 6.310 | 137,936 | +0.32(+5.34%) |
Jul 08, 2016 | 5.810 | 5.990 | 5.760 | 5.990 | 86,491 | +0.23(+3.99%) |
Jul 07, 2016 | 5.660 | 5.820 | 5.600 | 5.760 | 91,620 | +0.15(+2.67%) |
Jul 05, 2016 | 5.770 | 5.940 | 5.530 | 5.610 | 55,588 | -0.19(-3.28%) |
Jul 01, 2016 | 5.540 | 5.800 | 5.800 | 5.800 | 173,000 | +0.29(+5.26%) |
Jun 30, 2016 | 5.280 | 5.520 | 5.280 | 5.510 | 83,382 | +0.21(+3.96%) |
Jun 29, 2016 | 5.300 | 5.315 | 5.220 | 5.300 | 83,269 | +0.04(+0.76%) |
Jun 28, 2016 | 5.230 | 5.530 | 5.170 | 5.260 | 92,641 | +0.04(+0.77%) |
Jun 27, 2016 | 5.500 | 5.710 | 5.120 | 5.220 | 133,183 | -0.32(-5.78%) |
Jun 24, 2016 | 5.490 | 5.580 | 5.290 | 5.540 | 274,544 | -0.08(-1.42%) |
Jun 23, 2016 | 5.260 | 5.620 | 5.260 | 5.620 | 130,120 | +0.36(+6.84%) |
Jun 22, 2016 | 5.410 | 5.440 | 5.250 | 5.260 | 69,073 | -0.15(-2.77%) |
Jun 21, 2016 | 5.600 | 5.600 | 5.320 | 5.410 | 64,369 | -0.19(-3.39%) |
Jun 20, 2016 | 5.500 | 5.610 | 5.460 | 5.600 | 180,028 | +0.14(+2.56%) |
Jun 17, 2016 | 5.530 | 5.550 | 5.420 | 5.460 | 202,959 | -0.11(-1.97%) |
Jun 16, 2016 | 5.610 | 5.610 | 5.450 | 5.570 | 92,705 | -0.05(-0.89%) |
Jun 15, 2016 | 5.630 | 5.820 | 5.550 | 5.620 | 143,582 | +0.03(+0.54%) |
Jun 14, 2016 | 5.940 | 5.940 | 5.520 | 5.590 | 92,560 | -0.31(-5.25%) |
Jun 13, 2016 | 5.390 | 6.060 | 5.340 | 5.900 | 233,988 | +0.54(+10.07%) |
Jun 10, 2016 | 5.530 | 5.620 | 5.260 | 5.360 | 121,265 | -0.13(-2.37%) |
Jun 09, 2016 | 5.820 | 5.830 | 5.440 | 5.490 | 139,886 | -0.35(-5.99%) |
Jun 08, 2016 | 5.990 | 6.000 | 5.800 | 5.840 | 89,897 | -0.07(-1.18%) |
Jun 07, 2016 | 5.970 | 6.000 | 5.810 | 5.910 | 108,280 | +0.00(+0.00%) |
Jun 06, 2016 | 5.710 | 5.930 | 5.660 | 5.910 | 135,168 | +0.21(+3.68%) |
Jun 03, 2016 | 5.610 | 5.760 | 5.590 | 5.700 | 99,652 | +0.08(+1.42%) |
Jun 02, 2016 | 5.450 | 5.630 | 5.370 | 5.620 | 112,022 | +0.17(+3.12%) |
Jun 01, 2016 | 5.400 | 5.520 | 5.210 | 5.450 | 129,515 | +0.02(+0.37%) |
May 31, 2016 | 5.500 | 5.550 | 5.360 | 5.430 | 123,848 | +0.00(+0.00%) |
May 27, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 103,500 | -0.02(-0.37%) |
May 26, 2016 | 5.650 | 5.700 | 5.415 | 5.450 | 91,994 | -0.17(-3.02%) |
May 25, 2016 | 5.170 | 5.650 | 5.060 | 5.620 | 277,962 | +0.50(+9.77%) |
May 24, 2016 | 5.300 | 5.326 | 5.070 | 5.120 | 352,212 | -0.13(-2.48%) |
May 23, 2016 | 5.330 | 5.343 | 5.240 | 5.250 | 100,766 | -0.09(-1.69%) |
May 20, 2016 | 5.370 | 5.490 | 5.260 | 5.340 | 97,455 | +0.01(+0.19%) |
May 19, 2016 | 5.490 | 5.540 | 5.300 | 5.330 | 139,782 | -0.17(-3.09%) |
May 18, 2016 | 5.400 | 5.730 | 5.210 | 5.500 | 221,265 | +0.26(+4.96%) |
May 17, 2016 | 5.170 | 5.596 | 5.130 | 5.240 | 261,911 | +0.12(+2.34%) |
May 16, 2016 | 5.420 | 5.550 | 4.980 | 5.120 | 513,277 | -0.30(-5.54%) |
May 13, 2016 | 5.690 | 5.876 | 5.400 | 5.420 | 357,612 | -0.23(-4.07%) |
May 12, 2016 | 6.830 | 6.980 | 5.430 | 5.650 | 681,901 | -1.79(-24.06%) |
May 11, 2016 | 7.300 | 7.630 | 7.250 | 7.440 | 125,900 | +0.16(+2.20%) |
May 10, 2016 | 7.340 | 7.510 | 7.220 | 7.280 | 43,643 | -0.02(-0.27%) |
May 09, 2016 | 7.310 | 7.400 | 7.250 | 7.300 | 49,852 | -0.02(-0.27%) |
May 06, 2016 | 7.470 | 7.510 | 7.250 | 7.320 | 53,784 | -0.23(-3.05%) |
May 05, 2016 | 7.670 | 7.775 | 7.500 | 7.550 | 132,215 | -0.08(-1.05%) |
May 04, 2016 | 7.550 | 7.740 | 7.550 | 7.630 | 63,063 | -0.01(-0.13%) |
May 03, 2016 | 7.630 | 7.630 | 7.510 | 7.640 | 61,385 | +0.01(+0.13%) |
May 02, 2016 | 7.700 | 7.740 | 7.580 | 7.630 | 51,105 | -0.08(-1.04%) |
Apr 29, 2016 | 7.670 | 7.820 | 7.660 | 7.710 | 78,858 | +0.03(+0.39%) |
Apr 28, 2016 | 7.810 | 7.860 | 7.660 | 7.680 | 59,537 | -0.14(-1.79%) |
Apr 27, 2016 | 7.840 | 7.880 | 7.690 | 7.820 | 70,361 | -0.03(-0.38%) |
Apr 26, 2016 | 7.920 | 8.015 | 7.800 | 7.850 | 89,016 | -0.02(-0.25%) |
Apr 25, 2016 | 8.200 | 8.200 | 7.640 | 7.870 | 143,624 | +0.09(+1.16%) |
Apr 22, 2016 | 7.640 | 7.820 | 7.610 | 7.780 | 92,641 | +0.18(+2.37%) |
Apr 21, 2016 | 7.760 | 7.760 | 7.590 | 7.600 | 60,075 | -0.14(-1.81%) |
Apr 20, 2016 | 7.820 | 7.820 | 7.660 | 7.740 | 37,268 | -0.05(-0.64%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.600 | 7.790 | 71,481 | -0.18(-2.26%) |
Apr 18, 2016 | 7.790 | 8.020 | 7.570 | 7.970 | 104,894 | +0.19(+2.44%) |
Apr 15, 2016 | 7.640 | 7.860 | 7.570 | 7.780 | 86,605 | +0.10(+1.30%) |
Apr 14, 2016 | 7.790 | 7.820 | 7.670 | 7.680 | 82,872 | -0.08(-1.03%) |
Apr 13, 2016 | 7.870 | 7.870 | 7.660 | 7.760 | 86,051 | -0.08(-1.02%) |
Apr 12, 2016 | 7.780 | 8.040 | 7.710 | 7.840 | 84,664 | -0.06(-0.76%) |
Apr 11, 2016 | 7.700 | 7.920 | 7.480 | 7.900 | 98,074 | +0.20(+2.60%) |
Apr 08, 2016 | 7.590 | 7.740 | 7.500 | 7.700 | 73,665 | +0.16(+2.12%) |
Apr 07, 2016 | 7.420 | 7.650 | 7.360 | 7.540 | 74,162 | +0.06(+0.80%) |
Apr 06, 2016 | 7.450 | 7.590 | 7.370 | 7.480 | 119,617 | +0.08(+1.08%) |
Apr 05, 2016 | 7.210 | 7.450 | 7.210 | 7.400 | 419,764 | +0.04(+0.54%) |
Apr 04, 2016 | 7.390 | 7.480 | 7.300 | 7.360 | 68,780 | -0.01(-0.14%) |
Apr 01, 2016 | 7.320 | 7.400 | 7.230 | 7.370 | 57,705 | -0.02(-0.27%) |
Mar 31, 2016 | 7.300 | 7.410 | 7.280 | 7.390 | 102,218 | +0.11(+1.51%) |
Mar 30, 2016 | 7.470 | 7.480 | 7.280 | 7.280 | 39,331 | -0.14(-1.89%) |
Mar 29, 2016 | 7.050 | 7.500 | 7.050 | 7.420 | 106,376 | +0.35(+4.95%) |
Mar 28, 2016 | 7.080 | 7.260 | 7.035 | 7.070 | 56,431 | -0.01(-0.14%) |
Mar 24, 2016 | 7.100 | 7.080 | 7.080 | 7.080 | 34,600 | -0.04(-0.56%) |
Mar 23, 2016 | 7.440 | 7.460 | 7.100 | 7.120 | 79,637 | -0.28(-3.78%) |
Mar 22, 2016 | 7.160 | 7.440 | 7.040 | 7.400 | 95,271 | +0.19(+2.64%) |
Mar 21, 2016 | 7.570 | 7.570 | 7.140 | 7.210 | 119,332 | -0.31(-4.12%) |
Mar 18, 2016 | 7.190 | 7.550 | 7.110 | 7.520 | 312,627 | +0.38(+5.32%) |
Mar 17, 2016 | 7.060 | 7.280 | 6.915 | 7.140 | 197,003 | +0.05(+0.71%) |
Mar 16, 2016 | 7.100 | 7.230 | 7.000 | 7.090 | 75,727 | -0.08(-1.12%) |
Mar 15, 2016 | 7.020 | 7.300 | 7.000 | 7.170 | 121,319 | +0.16(+2.28%) |
Mar 14, 2016 | 7.140 | 7.230 | 6.910 | 7.010 | 180,636 | -0.17(-2.37%) |
Mar 11, 2016 | 7.150 | 7.230 | 6.980 | 7.180 | 105,484 | +0.13(+1.84%) |
Mar 10, 2016 | 7.330 | 7.340 | 7.000 | 7.050 | 98,747 | -0.27(-3.69%) |
Mar 09, 2016 | 7.190 | 7.340 | 7.080 | 7.320 | 79,001 | +0.15(+2.09%) |
Mar 08, 2016 | 7.590 | 7.650 | 7.160 | 7.170 | 178,817 | -0.43(-5.66%) |
Mar 07, 2016 | 7.370 | 7.690 | 7.330 | 7.600 | 178,702 | +0.24(+3.26%) |
Mar 04, 2016 | 7.300 | 7.600 | 7.150 | 7.360 | 223,177 | +0.10(+1.38%) |
Mar 03, 2016 | 6.650 | 7.280 | 6.535 | 7.260 | 607,815 | +0.93(+14.69%) |
Mar 02, 2016 | 6.330 | 6.410 | 6.180 | 6.330 | 144,037 | +0.13(+2.10%) |
Mar 01, 2016 | 6.300 | 6.340 | 6.150 | 6.200 | 175,280 | -0.03(-0.48%) |
Feb 29, 2016 | 6.270 | 6.540 | 6.200 | 6.230 | 205,543 | -0.04(-0.64%) |
Feb 26, 2016 | 6.260 | 6.390 | 6.150 | 6.270 | 74,711 | +0.07(+1.13%) |
Feb 25, 2016 | 6.200 | 6.390 | 6.030 | 6.200 | 82,075 | +0.00(+0.00%) |
Feb 24, 2016 | 6.170 | 6.320 | 6.135 | 6.200 | 70,492 | -0.05(-0.80%) |
Feb 23, 2016 | 6.270 | 6.500 | 6.030 | 6.250 | 97,296 | -0.05(-0.79%) |
Feb 22, 2016 | 6.320 | 6.420 | 6.240 | 6.300 | 120,523 | +0.03(+0.48%) |
Feb 19, 2016 | 6.240 | 6.320 | 6.000 | 6.270 | 118,157 | +0.02(+0.32%) |
Feb 18, 2016 | 6.480 | 6.480 | 6.240 | 6.250 | 101,911 | -0.26(-3.99%) |
Feb 17, 2016 | 6.370 | 6.530 | 6.290 | 6.510 | 170,855 | +0.21(+3.33%) |
Feb 16, 2016 | 6.350 | 6.549 | 6.260 | 6.300 | 151,857 | +0.02(+0.32%) |
Feb 12, 2016 | 6.310 | 6.280 | 6.280 | 6.280 | 115,700 | +0.04(+0.64%) |
Feb 11, 2016 | 6.180 | 6.390 | 6.010 | 6.240 | 698,823 | -0.02(-0.32%) |
Feb 10, 2016 | 6.250 | 6.430 | 6.220 | 6.260 | 133,000 | +0.07(+1.13%) |
Feb 09, 2016 | 6.110 | 6.360 | 6.110 | 6.190 | 78,334 | -0.01(-0.16%) |
Feb 08, 2016 | 6.110 | 6.260 | 6.040 | 6.200 | 148,420 | +0.03(+0.49%) |
Feb 05, 2016 | 6.490 | 6.500 | 6.140 | 6.170 | 178,158 | -0.33(-5.08%) |
Feb 04, 2016 | 6.480 | 6.540 | 6.460 | 6.500 | 230,759 | +0.01(+0.15%) |
Feb 03, 2016 | 6.420 | 6.488 | 6.290 | 6.490 | 295,728 | +0.13(+2.04%) |
Feb 02, 2016 | 6.440 | 6.550 | 6.310 | 6.360 | 195,753 | -0.13(-2.00%) |
Feb 01, 2016 | 6.490 | 6.560 | 6.420 | 6.490 | 113,101 | -0.04(-0.61%) |
Jan 29, 2016 | 6.450 | 6.600 | 6.410 | 6.530 | 206,338 | +0.06(+0.93%) |
Jan 28, 2016 | 6.600 | 6.750 | 6.440 | 6.470 | 83,942 | -0.07(-1.07%) |
Jan 27, 2016 | 6.660 | 6.740 | 6.470 | 6.540 | 123,794 | -0.16(-2.39%) |
Jan 26, 2016 | 6.810 | 6.820 | 6.600 | 6.700 | 179,620 | -0.05(-0.74%) |
Jan 25, 2016 | 6.830 | 7.030 | 6.730 | 6.750 | 170,969 | -0.13(-1.89%) |
Jan 22, 2016 | 6.980 | 7.220 | 6.770 | 6.880 | 154,685 | +0.01(+0.15%) |
Jan 21, 2016 | 7.110 | 7.110 | 6.830 | 6.870 | 85,721 | -0.20(-2.83%) |
Jan 20, 2016 | 6.710 | 7.190 | 6.710 | 7.070 | 152,201 | +0.29(+4.28%) |
Jan 19, 2016 | 6.900 | 6.930 | 6.670 | 6.780 | 104,519 | -0.01(-0.15%) |
Jan 15, 2016 | 6.620 | 6.790 | 6.790 | 6.790 | 179,800 | -0.04(-0.59%) |
Jan 14, 2016 | 6.840 | 7.060 | 6.790 | 6.830 | 110,840 | +0.04(+0.59%) |
Jan 13, 2016 | 6.960 | 7.170 | 6.640 | 6.790 | 104,353 | -0.11(-1.59%) |
Jan 12, 2016 | 6.950 | 7.090 | 6.850 | 6.900 | 97,511 | +0.04(+0.58%) |
Jan 11, 2016 | 6.870 | 6.990 | 6.810 | 6.860 | 104,765 | +0.01(+0.15%) |
Jan 08, 2016 | 6.850 | 7.050 | 6.780 | 6.850 | 221,891 | +0.04(+0.59%) |
Jan 07, 2016 | 7.040 | 7.102 | 6.800 | 6.810 | 337,213 | -0.24(-3.40%) |
Jan 06, 2016 | 7.040 | 7.150 | 7.040 | 7.050 | 80,582 | -0.06(-0.84%) |
Jan 05, 2016 | 7.180 | 7.250 | 7.060 | 7.110 | 79,752 | -0.01(-0.14%) |
Jan 04, 2016 | 7.140 | 7.220 | 7.040 | 7.120 | 234,034 | -0.02(-0.28%) |
Dec 31, 2015 | 7.140 | 7.140 | 7.140 | 7.140 | 94,500 | -0.02(-0.28%) |
Dec 30, 2015 | 7.280 | 7.440 | 7.100 | 7.160 | 79,048 | -0.11(-1.51%) |
Dec 29, 2015 | 7.210 | 7.420 | 7.210 | 7.270 | 35,143 | +0.12(+1.68%) |
Dec 28, 2015 | 7.390 | 7.480 | 7.110 | 7.150 | 66,109 | -0.24(-3.25%) |
Dec 24, 2015 | 7.560 | 7.390 | 7.390 | 7.390 | 30,700 | -0.13(-1.73%) |
Dec 23, 2015 | 7.580 | 7.600 | 7.450 | 7.520 | 46,541 | +0.06(+0.80%) |
Dec 22, 2015 | 7.420 | 7.550 | 7.200 | 7.460 | 65,152 | +0.05(+0.67%) |
Dec 21, 2015 | 7.410 | 7.440 | 7.280 | 7.410 | 55,241 | +0.00(+0.00%) |
Dec 18, 2015 | 7.570 | 7.770 | 7.360 | 7.410 | 176,448 | -0.20(-2.63%) |
Dec 17, 2015 | 7.810 | 7.920 | 7.580 | 7.610 | 44,778 | -0.16(-2.06%) |
Dec 16, 2015 | 7.660 | 7.820 | 7.610 | 7.770 | 40,852 | +0.21(+2.78%) |
Dec 15, 2015 | 7.610 | 7.690 | 7.460 | 7.560 | 77,208 | -0.01(-0.13%) |
Dec 14, 2015 | 7.630 | 7.740 | 7.460 | 7.570 | 91,010 | -0.01(-0.13%) |
Dec 11, 2015 | 7.830 | 8.070 | 7.580 | 7.580 | 99,255 | -0.47(-5.84%) |
Dec 10, 2015 | 7.990 | 8.190 | 7.960 | 8.050 | 61,903 | -0.03(-0.37%) |
Dec 09, 2015 | 8.070 | 8.165 | 7.970 | 8.080 | 70,471 | -0.04(-0.49%) |
Dec 08, 2015 | 8.050 | 8.210 | 8.040 | 8.120 | 40,131 | -0.05(-0.61%) |
Dec 07, 2015 | 8.160 | 8.190 | 7.970 | 8.170 | 78,478 | -0.02(-0.24%) |
Dec 04, 2015 | 7.890 | 8.210 | 7.780 | 8.190 | 98,714 | +0.28(+3.54%) |
Dec 03, 2015 | 8.140 | 8.190 | 7.840 | 7.910 | 70,522 | -0.18(-2.22%) |
Dec 02, 2015 | 8.200 | 8.210 | 8.050 | 8.090 | 60,552 | -0.13(-1.58%) |
Dec 01, 2015 | 8.430 | 8.510 | 8.140 | 8.220 | 124,985 | -0.17(-2.03%) |
Nov 30, 2015 | 8.480 | 8.520 | 8.270 | 8.390 | 171,296 | -0.09(-1.06%) |
Nov 27, 2015 | 8.500 | 8.720 | 8.440 | 8.480 | 29,246 | -0.02(-0.24%) |
Nov 25, 2015 | 8.530 | 8.500 | 8.500 | 8.500 | 64,800 | -0.03(-0.35%) |
Nov 24, 2015 | 8.700 | 8.800 | 8.300 | 8.530 | 129,309 | -0.15(-1.73%) |
Nov 23, 2015 | 8.730 | 8.850 | 8.570 | 8.680 | 113,073 | -0.11(-1.25%) |
Nov 20, 2015 | 8.450 | 8.960 | 8.450 | 8.790 | 96,123 | +0.39(+4.64%) |
Nov 19, 2015 | 8.230 | 8.420 | 8.105 | 8.400 | 89,422 | +0.17(+2.07%) |
Nov 18, 2015 | 8.280 | 8.290 | 7.910 | 8.230 | 59,836 | -0.02(-0.24%) |
Nov 17, 2015 | 8.260 | 8.380 | 7.895 | 8.250 | 64,653 | +0.02(+0.24%) |
Nov 16, 2015 | 8.050 | 8.250 | 7.720 | 8.230 | 135,979 | +0.17(+2.11%) |
Nov 13, 2015 | 7.990 | 8.390 | 7.835 | 8.060 | 79,151 | +0.00(+0.00%) |
Nov 12, 2015 | 8.340 | 8.400 | 8.000 | 8.060 | 61,009 | -0.37(-4.39%) |
Nov 11, 2015 | 8.600 | 8.600 | 8.250 | 8.430 | 35,879 | -0.18(-2.09%) |
Nov 10, 2015 | 8.650 | 8.710 | 8.550 | 8.610 | 59,488 | -0.11(-1.26%) |
Nov 09, 2015 | 8.540 | 8.800 | 8.398 | 8.720 | 118,118 | +0.20(+2.35%) |
Nov 06, 2015 | 8.440 | 8.560 | 8.270 | 8.520 | 168,984 | +0.02(+0.24%) |
Nov 05, 2015 | 8.500 | 8.600 | 8.364 | 8.500 | 92,587 | +0.01(+0.12%) |
Nov 04, 2015 | 8.500 | 8.670 | 8.344 | 8.490 | 103,314 | -0.03(-0.35%) |
Nov 03, 2015 | 8.500 | 8.610 | 8.160 | 8.520 | 100,345 | +0.03(+0.35%) |
Nov 02, 2015 | 8.170 | 8.570 | 8.080 | 8.490 | 73,135 | +0.34(+4.17%) |
Oct 30, 2015 | 8.400 | 8.400 | 7.980 | 8.150 | 124,103 | -0.30(-3.55%) |
Oct 29, 2015 | 8.800 | 9.210 | 8.250 | 8.450 | 261,505 | +0.18(+2.18%) |
Oct 28, 2015 | 7.540 | 8.270 | 7.220 | 8.270 | 159,821 | +0.79(+10.56%) |
Oct 27, 2015 | 7.410 | 7.550 | 7.220 | 7.480 | 106,301 | +0.02(+0.27%) |
Oct 26, 2015 | 7.920 | 8.205 | 7.400 | 7.460 | 114,383 | -0.49(-6.16%) |
Oct 23, 2015 | 8.070 | 8.210 | 7.860 | 7.950 | 94,862 | +0.00(+0.00%) |
Oct 22, 2015 | 8.030 | 8.250 | 7.860 | 7.950 | 96,342 | -0.05(-0.62%) |
Oct 21, 2015 | 8.220 | 8.220 | 7.990 | 8.000 | 67,748 | -0.22(-2.68%) |
Oct 20, 2015 | 8.600 | 8.652 | 8.140 | 8.220 | 93,157 | -0.35(-4.08%) |
Oct 19, 2015 | 8.590 | 8.785 | 8.490 | 8.570 | 56,926 | -0.09(-1.04%) |
Oct 16, 2015 | 8.970 | 8.970 | 8.630 | 8.660 | 121,419 | -0.28(-3.13%) |
Oct 15, 2015 | 8.400 | 8.950 | 8.350 | 8.940 | 248,818 | +0.59(+7.07%) |
Oct 14, 2015 | 8.500 | 8.880 | 8.330 | 8.350 | 69,602 | -0.24(-2.79%) |
Oct 13, 2015 | 8.550 | 8.760 | 8.505 | 8.590 | 69,767 | -0.03(-0.35%) |
Oct 12, 2015 | 8.490 | 8.640 | 8.360 | 8.620 | 98,719 | +0.10(+1.17%) |
Oct 09, 2015 | 8.700 | 8.700 | 8.410 | 8.520 | 77,298 | -0.11(-1.27%) |
Oct 08, 2015 | 8.390 | 8.798 | 8.290 | 8.630 | 89,963 | +0.23(+2.74%) |
Oct 07, 2015 | 8.200 | 8.760 | 8.120 | 8.400 | 76,598 | +0.28(+3.45%) |
Oct 06, 2015 | 8.280 | 8.440 | 8.100 | 8.120 | 93,868 | -0.20(-2.40%) |
Oct 05, 2015 | 7.900 | 8.368 | 7.900 | 8.320 | 151,840 | +0.47(+5.99%) |
Oct 02, 2015 | 7.350 | 7.910 | 7.350 | 7.850 | 150,889 | +0.44(+5.94%) |
Oct 01, 2015 | 7.720 | 7.760 | 7.330 | 7.410 | 169,159 | -0.35(-4.51%) |
Sep 30, 2015 | 7.270 | 7.790 | 7.215 | 7.760 | 162,714 | +0.59(+8.23%) |
Sep 29, 2015 | 7.140 | 7.260 | 6.960 | 7.170 | 156,797 | +0.03(+0.42%) |
Sep 28, 2015 | 7.080 | 7.160 | 6.960 | 7.140 | 224,551 | +0.00(+0.00%) |
Sep 25, 2015 | 7.460 | 7.460 | 6.840 | 7.140 | 311,035 | -0.22(-2.99%) |
Sep 24, 2015 | 7.360 | 7.440 | 7.080 | 7.360 | 167,780 | -0.05(-0.67%) |
Sep 23, 2015 | 7.680 | 7.740 | 7.260 | 7.410 | 123,627 | -0.31(-4.02%) |
Sep 22, 2015 | 7.770 | 7.850 | 7.640 | 7.720 | 81,636 | -0.17(-2.15%) |
Sep 21, 2015 | 8.190 | 8.380 | 7.820 | 7.890 | 70,307 | -0.22(-2.71%) |
Sep 18, 2015 | 8.250 | 8.610 | 8.050 | 8.110 | 263,250 | -0.15(-1.82%) |
Sep 17, 2015 | 8.100 | 8.540 | 8.100 | 8.260 | 142,401 | +0.11(+1.35%) |
Sep 16, 2015 | 8.000 | 8.210 | 7.942 | 8.150 | 112,980 | +0.20(+2.52%) |
Sep 15, 2015 | 7.960 | 8.060 | 7.890 | 7.950 | 39,819 | +0.01(+0.13%) |
Sep 14, 2015 | 8.150 | 8.170 | 7.775 | 7.940 | 90,194 | -0.21(-2.58%) |
Sep 11, 2015 | 7.950 | 8.250 | 7.950 | 8.150 | 48,641 | +0.13(+1.62%) |
Sep 10, 2015 | 7.910 | 8.100 | 7.870 | 8.020 | 69,686 | +0.08(+1.01%) |
Sep 09, 2015 | 8.050 | 8.210 | 7.930 | 7.940 | 145,830 | -0.02(-0.25%) |
Sep 08, 2015 | 7.840 | 8.000 | 7.540 | 7.960 | 108,268 | +0.26(+3.38%) |
Sep 04, 2015 | 7.350 | 7.700 | 7.700 | 7.700 | 140,700 | +0.25(+3.36%) |
Sep 03, 2015 | 7.610 | 7.780 | 7.410 | 7.450 | 101,532 | -0.15(-1.97%) |
Sep 02, 2015 | 7.560 | 7.630 | 7.450 | 7.600 | 56,579 | +0.15(+2.01%) |