Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.549 | 7.657 | 7.457 | 7.599 | 2,364,497 | +0.12(+1.56%) |
Sep 29, 2016 | 7.490 | 7.616 | 7.415 | 7.482 | 2,562,718 | -0.03(-0.33%) |
Sep 28, 2016 | 7.315 | 7.524 | 7.311 | 7.507 | 3,420,833 | +0.20(+2.68%) |
Sep 27, 2016 | 7.410 | 7.418 | 7.278 | 7.311 | 2,903,617 | -0.11(-1.44%) |
Sep 26, 2016 | 7.467 | 7.628 | 7.418 | 7.418 | 4,050,299 | -0.31(-4.05%) |
Sep 23, 2016 | 7.780 | 7.879 | 7.681 | 7.731 | 3,013,902 | -0.04(-0.53%) |
Sep 22, 2016 | 7.780 | 7.879 | 7.714 | 7.772 | 2,981,614 | +0.07(+0.96%) |
Sep 21, 2016 | 7.574 | 7.706 | 7.517 | 7.698 | 4,502,949 | +0.16(+2.07%) |
Sep 20, 2016 | 7.624 | 7.632 | 7.492 | 7.541 | 3,027,840 | -0.02(-0.22%) |
Sep 19, 2016 | 7.632 | 7.690 | 7.533 | 7.558 | 2,338,312 | -0.02(-0.33%) |
Sep 16, 2016 | 7.574 | 7.657 | 7.533 | 7.583 | 8,304,600 | -0.06(-0.75%) |
Sep 15, 2016 | 7.508 | 7.665 | 7.476 | 7.640 | 3,858,461 | +0.08(+1.09%) |
Sep 14, 2016 | 7.558 | 7.615 | 7.471 | 7.558 | 6,911,913 | +0.05(+0.66%) |
Sep 13, 2016 | 7.599 | 7.657 | 7.459 | 7.508 | 3,460,495 | -0.17(-2.25%) |
Sep 12, 2016 | 7.657 | 7.772 | 7.591 | 7.681 | 3,403,260 | -0.01(-0.11%) |
Sep 09, 2016 | 7.895 | 7.895 | 7.681 | 7.690 | 4,671,366 | -0.30(-3.81%) |
Sep 08, 2016 | 8.109 | 8.109 | 7.986 | 7.994 | 2,068,467 | -0.16(-1.92%) |
Sep 07, 2016 | 8.142 | 8.241 | 7.994 | 8.151 | 2,368,588 | +0.02(+0.20%) |
Sep 06, 2016 | 8.324 | 8.381 | 8.085 | 8.134 | 3,624,847 | -0.20(-2.37%) |
Sep 02, 2016 | 8.381 | 8.332 | 8.332 | 8.332 | 3,558,505 | +0.00(+0.00%) |
Sep 01, 2016 | 8.694 | 8.694 | 8.299 | 8.332 | 4,901,824 | -0.39(-4.44%) |
Aug 31, 2016 | 8.727 | 8.826 | 8.628 | 8.719 | 3,860,032 | -0.04(-0.47%) |
Aug 30, 2016 | 8.809 | 8.809 | 8.603 | 8.760 | 3,527,484 | -0.02(-0.28%) |
Aug 29, 2016 | 8.826 | 8.949 | 8.785 | 8.785 | 3,423,027 | -0.02(-0.28%) |
Aug 26, 2016 | 8.801 | 8.933 | 8.735 | 8.809 | 6,273,108 | -0.02(-0.19%) |
Aug 25, 2016 | 8.719 | 8.842 | 8.653 | 8.826 | 5,492,379 | +0.09(+1.04%) |
Aug 24, 2016 | 8.719 | 8.801 | 8.587 | 8.735 | 4,382,749 | +0.02(+0.19%) |
Aug 23, 2016 | 8.743 | 8.875 | 8.661 | 8.719 | 4,590,764 | +0.04(+0.47%) |
Aug 22, 2016 | 8.570 | 8.686 | 8.406 | 8.678 | 7,417,477 | +0.08(+0.96%) |
Aug 19, 2016 | 8.431 | 8.603 | 8.398 | 8.595 | 2,263,492 | +0.16(+1.95%) |
Aug 18, 2016 | 8.307 | 8.443 | 8.307 | 8.431 | 1,408,788 | +0.14(+1.69%) |
Aug 17, 2016 | 8.422 | 8.439 | 8.192 | 8.291 | 2,051,458 | -0.12(-1.37%) |
Aug 16, 2016 | 8.414 | 8.463 | 8.365 | 8.406 | 2,079,151 | -0.07(-0.87%) |
Aug 15, 2016 | 8.422 | 8.587 | 8.422 | 8.480 | 1,654,548 | +0.06(+0.68%) |
Aug 12, 2016 | 8.406 | 8.513 | 8.373 | 8.422 | 1,545,219 | +0.00(+0.00%) |
Aug 11, 2016 | 8.496 | 8.546 | 8.389 | 8.422 | 1,434,039 | -0.06(-0.68%) |
Aug 10, 2016 | 8.538 | 8.620 | 8.455 | 8.480 | 2,498,152 | -0.05(-0.58%) |
Aug 09, 2016 | 8.570 | 8.612 | 8.439 | 8.529 | 3,168,178 | -0.04(-0.48%) |
Aug 08, 2016 | 8.324 | 8.595 | 8.315 | 8.570 | 3,101,926 | +0.28(+3.38%) |
Aug 05, 2016 | 7.830 | 8.299 | 7.830 | 8.291 | 5,050,341 | +0.54(+6.90%) |
Aug 04, 2016 | 7.945 | 7.994 | 7.739 | 7.755 | 3,271,746 | -0.16(-2.08%) |
Aug 03, 2016 | 7.912 | 8.060 | 7.871 | 7.920 | 2,086,254 | -0.02(-0.21%) |
Aug 02, 2016 | 8.126 | 8.167 | 7.904 | 7.937 | 1,745,926 | -0.19(-2.33%) |
Aug 01, 2016 | 8.068 | 8.159 | 7.994 | 8.126 | 1,891,271 | +0.04(+0.51%) |
Jul 29, 2016 | 7.879 | 8.093 | 7.862 | 8.085 | 2,913,501 | +0.21(+2.61%) |
Jul 28, 2016 | 7.854 | 7.904 | 7.739 | 7.879 | 3,477,654 | +0.03(+0.42%) |
Jul 27, 2016 | 8.044 | 8.044 | 7.755 | 7.846 | 3,191,600 | -0.20(-2.46%) |
Jul 26, 2016 | 8.266 | 8.274 | 8.011 | 8.044 | 2,872,572 | -0.22(-2.69%) |
Jul 25, 2016 | 8.291 | 8.410 | 8.249 | 8.266 | 4,288,590 | -0.02(-0.30%) |
Jul 22, 2016 | 8.208 | 8.307 | 8.167 | 8.291 | 2,246,085 | +0.09(+1.10%) |
Jul 21, 2016 | 8.093 | 8.241 | 8.052 | 8.200 | 4,857,841 | +0.06(+0.71%) |
Jul 20, 2016 | 8.142 | 8.216 | 8.044 | 8.142 | 4,629,982 | +0.00(+0.00%) |
Jul 19, 2016 | 7.978 | 8.151 | 7.887 | 8.142 | 5,334,378 | +0.13(+1.64%) |
Jul 18, 2016 | 7.739 | 8.044 | 7.706 | 8.011 | 2,746,880 | +0.29(+3.73%) |
Jul 15, 2016 | 7.665 | 7.739 | 7.459 | 7.723 | 2,870,612 | +0.08(+1.08%) |
Jul 14, 2016 | 7.681 | 7.747 | 7.599 | 7.640 | 2,744,173 | -0.01(-0.11%) |
Jul 13, 2016 | 8.011 | 8.044 | 7.574 | 7.648 | 2,805,964 | -0.35(-4.33%) |
Jul 12, 2016 | 7.871 | 8.002 | 7.862 | 7.994 | 1,848,452 | +0.16(+2.10%) |
Jul 11, 2016 | 7.755 | 7.867 | 7.747 | 7.830 | 1,451,219 | +0.09(+1.17%) |
Jul 08, 2016 | 7.615 | 7.788 | 7.517 | 7.739 | 2,265,317 | +0.22(+2.96%) |
Jul 07, 2016 | 7.525 | 7.607 | 7.426 | 7.517 | 2,450,483 | +0.01(+0.11%) |
Jul 06, 2016 | 7.360 | 7.533 | 7.344 | 7.508 | 2,789,010 | +0.07(+1.00%) |
Jul 05, 2016 | 7.583 | 7.624 | 7.418 | 7.434 | 2,120,334 | -0.20(-2.59%) |
Jul 01, 2016 | 7.467 | 7.632 | 7.632 | 7.632 | 2,971,959 | +0.20(+2.66%) |
Jun 30, 2016 | 7.393 | 7.434 | 7.253 | 7.434 | 4,211,531 | +0.06(+0.78%) |
Jun 29, 2016 | 7.245 | 7.467 | 7.196 | 7.377 | 4,449,007 | +0.25(+3.46%) |
Jun 28, 2016 | 7.056 | 7.270 | 7.056 | 7.130 | 2,656,618 | +0.14(+1.94%) |
Jun 27, 2016 | 7.310 | 7.310 | 6.982 | 6.994 | 4,233,073 | -0.37(-5.07%) |
Jun 24, 2016 | 7.692 | 7.692 | 7.266 | 7.367 | 7,246,923 | -0.57(-7.16%) |
Jun 23, 2016 | 8.008 | 8.134 | 7.935 | 7.935 | 2,919,828 | -0.02(-0.20%) |
Jun 22, 2016 | 7.927 | 8.016 | 7.854 | 7.951 | 3,332,866 | +0.05(+0.62%) |
Jun 21, 2016 | 7.838 | 7.927 | 7.757 | 7.903 | 1,948,619 | +0.08(+1.04%) |
Jun 20, 2016 | 7.894 | 8.008 | 7.805 | 7.821 | 2,724,881 | +0.02(+0.31%) |
Jun 17, 2016 | 7.562 | 7.821 | 7.529 | 7.797 | 5,422,441 | +0.24(+3.22%) |
Jun 16, 2016 | 7.537 | 7.578 | 7.367 | 7.554 | 2,006,387 | -0.02(-0.21%) |
Jun 15, 2016 | 7.318 | 7.716 | 7.278 | 7.570 | 2,856,918 | +0.25(+3.44%) |
Jun 14, 2016 | 7.254 | 7.343 | 7.229 | 7.318 | 2,453,930 | +0.03(+0.45%) |
Jun 13, 2016 | 7.302 | 7.375 | 7.237 | 7.286 | 2,626,974 | +0.01(+0.11%) |
Jun 10, 2016 | 7.327 | 7.379 | 7.205 | 7.278 | 3,241,498 | -0.11(-1.43%) |
Jun 09, 2016 | 7.440 | 7.464 | 7.327 | 7.383 | 1,505,236 | -0.08(-1.09%) |
Jun 08, 2016 | 7.416 | 7.513 | 7.367 | 7.464 | 1,743,509 | +0.06(+0.77%) |
Jun 07, 2016 | 7.375 | 7.473 | 7.327 | 7.408 | 1,294,294 | +0.00(+0.00%) |
Jun 06, 2016 | 7.400 | 7.529 | 7.318 | 7.408 | 3,022,455 | +0.02(+0.33%) |
Jun 03, 2016 | 7.529 | 7.635 | 7.318 | 7.383 | 4,494,925 | -0.11(-1.41%) |
Jun 02, 2016 | 7.262 | 7.529 | 7.262 | 7.489 | 3,114,619 | +0.20(+2.78%) |
Jun 01, 2016 | 7.229 | 7.327 | 7.164 | 7.286 | 3,280,802 | +0.03(+0.45%) |
May 31, 2016 | 7.189 | 7.290 | 7.051 | 7.254 | 2,294,659 | +0.06(+0.79%) |
May 27, 2016 | 7.124 | 7.197 | 7.197 | 7.197 | 1,179,629 | +0.06(+0.80%) |
May 26, 2016 | 7.294 | 7.343 | 7.132 | 7.140 | 1,308,877 | -0.16(-2.22%) |
May 25, 2016 | 7.010 | 7.302 | 7.002 | 7.302 | 2,767,281 | +0.30(+4.29%) |
May 24, 2016 | 6.888 | 7.083 | 6.791 | 7.002 | 5,183,987 | +0.19(+2.86%) |
May 23, 2016 | 6.897 | 7.043 | 6.799 | 6.807 | 5,054,163 | -0.06(-0.83%) |
May 20, 2016 | 6.799 | 6.880 | 6.750 | 6.864 | 3,337,235 | +0.09(+1.32%) |
May 19, 2016 | 7.026 | 7.026 | 6.669 | 6.775 | 4,683,222 | -0.35(-4.90%) |
May 18, 2016 | 7.286 | 7.310 | 6.970 | 7.124 | 2,817,804 | -0.18(-2.44%) |
May 17, 2016 | 7.513 | 7.529 | 7.270 | 7.302 | 2,475,203 | -0.25(-3.33%) |
May 16, 2016 | 7.513 | 7.606 | 7.485 | 7.554 | 1,442,315 | +0.03(+0.43%) |
May 13, 2016 | 7.529 | 7.574 | 7.404 | 7.521 | 1,936,333 | -0.06(-0.75%) |
May 12, 2016 | 7.781 | 7.781 | 7.464 | 7.578 | 2,224,306 | -0.15(-1.89%) |
May 11, 2016 | 7.992 | 8.032 | 7.716 | 7.724 | 1,941,137 | -0.31(-3.84%) |
May 10, 2016 | 7.903 | 8.057 | 7.821 | 8.032 | 2,736,607 | +0.19(+2.38%) |
May 09, 2016 | 7.716 | 7.894 | 7.675 | 7.846 | 1,961,392 | +0.16(+2.11%) |
May 06, 2016 | 7.391 | 7.700 | 7.327 | 7.684 | 5,242,542 | +0.27(+3.61%) |
May 05, 2016 | 7.521 | 7.529 | 7.375 | 7.416 | 2,970,321 | -0.09(-1.19%) |
May 04, 2016 | 7.375 | 7.513 | 7.282 | 7.505 | 5,166,168 | +0.06(+0.76%) |
May 03, 2016 | 7.310 | 7.456 | 7.181 | 7.448 | 2,957,540 | +0.11(+1.44%) |
May 02, 2016 | 7.237 | 7.391 | 7.189 | 7.343 | 2,474,583 | +0.11(+1.57%) |
Apr 29, 2016 | 7.391 | 7.464 | 7.148 | 7.229 | 3,146,652 | -0.18(-2.41%) |
Apr 28, 2016 | 7.497 | 7.602 | 7.367 | 7.408 | 2,233,215 | -0.11(-1.51%) |
Apr 27, 2016 | 7.521 | 7.590 | 7.477 | 7.521 | 3,061,096 | -0.02(-0.32%) |
Apr 26, 2016 | 7.383 | 7.554 | 7.383 | 7.546 | 1,922,991 | +0.19(+2.54%) |
Apr 25, 2016 | 7.245 | 7.359 | 7.213 | 7.359 | 1,913,818 | +0.10(+1.34%) |
Apr 22, 2016 | 7.343 | 7.432 | 7.189 | 7.262 | 2,854,742 | -0.04(-0.56%) |
Apr 21, 2016 | 7.481 | 7.554 | 7.278 | 7.302 | 3,328,604 | -0.17(-2.28%) |
Apr 20, 2016 | 7.586 | 7.611 | 7.448 | 7.473 | 2,581,301 | -0.13(-1.71%) |
Apr 19, 2016 | 7.716 | 7.736 | 7.505 | 7.602 | 2,363,588 | -0.06(-0.74%) |
Apr 18, 2016 | 7.846 | 7.862 | 7.643 | 7.659 | 2,230,454 | -0.21(-2.68%) |
Apr 15, 2016 | 7.862 | 7.992 | 7.826 | 7.870 | 1,418,787 | +0.01(+0.10%) |
Apr 14, 2016 | 7.919 | 7.935 | 7.919 | 7.862 | 1,342,746 | -0.03(-0.41%) |
Apr 13, 2016 | 7.781 | 7.911 | 7.757 | 7.894 | 2,361,664 | +0.17(+2.21%) |
Apr 12, 2016 | 7.651 | 7.817 | 7.619 | 7.724 | 1,343,401 | +0.11(+1.38%) |
Apr 11, 2016 | 7.570 | 7.740 | 7.529 | 7.619 | 1,830,483 | +0.11(+1.40%) |
Apr 08, 2016 | 7.513 | 7.659 | 7.489 | 7.513 | 1,887,981 | +0.03(+0.43%) |
Apr 07, 2016 | 7.667 | 7.708 | 7.448 | 7.481 | 2,200,402 | -0.24(-3.05%) |
Apr 06, 2016 | 7.773 | 7.773 | 7.615 | 7.716 | 1,302,098 | -0.03(-0.42%) |
Apr 05, 2016 | 7.846 | 7.894 | 7.724 | 7.748 | 1,814,609 | -0.17(-2.15%) |
Apr 04, 2016 | 8.000 | 8.085 | 7.886 | 7.919 | 2,326,205 | -0.09(-1.11%) |
Apr 01, 2016 | 8.114 | 8.130 | 7.907 | 8.008 | 2,645,705 | -0.20(-2.47%) |
Mar 31, 2016 | 8.057 | 8.300 | 8.032 | 8.211 | 4,279,216 | +0.14(+1.71%) |
Mar 30, 2016 | 8.049 | 8.187 | 7.992 | 8.073 | 2,289,040 | +0.08(+1.02%) |
Mar 29, 2016 | 7.781 | 8.024 | 7.700 | 7.992 | 2,979,177 | +0.19(+2.44%) |
Mar 28, 2016 | 7.825 | 7.857 | 7.729 | 7.801 | 2,029,685 | -0.01(-0.10%) |
Mar 24, 2016 | 7.729 | 7.809 | 7.809 | 7.809 | 2,233,865 | +0.00(+0.00%) |
Mar 23, 2016 | 7.913 | 7.953 | 7.745 | 7.809 | 4,490,332 | -0.10(-1.22%) |
Mar 22, 2016 | 7.793 | 8.001 | 7.737 | 7.905 | 4,814,504 | +0.06(+0.82%) |
Mar 21, 2016 | 7.785 | 7.945 | 7.785 | 7.841 | 3,549,544 | +0.06(+0.72%) |
Mar 18, 2016 | 7.769 | 7.929 | 7.713 | 7.785 | 3,668,205 | +0.07(+0.93%) |
Mar 17, 2016 | 7.665 | 7.737 | 7.489 | 7.713 | 2,564,535 | +0.05(+0.63%) |
Mar 16, 2016 | 7.473 | 7.673 | 7.449 | 7.665 | 1,565,302 | +0.18(+2.35%) |
Mar 15, 2016 | 7.537 | 7.609 | 7.433 | 7.489 | 1,343,557 | -0.10(-1.27%) |
Mar 14, 2016 | 7.649 | 7.745 | 7.521 | 7.585 | 1,755,978 | -0.06(-0.73%) |
Mar 11, 2016 | 7.425 | 7.649 | 7.345 | 7.641 | 2,153,441 | +0.30(+4.03%) |
Mar 10, 2016 | 7.521 | 7.557 | 7.233 | 7.345 | 1,555,801 | -0.14(-1.82%) |
Mar 09, 2016 | 7.609 | 7.609 | 7.441 | 7.481 | 1,592,042 | -0.08(-1.06%) |
Mar 08, 2016 | 7.801 | 7.853 | 7.481 | 7.561 | 3,418,600 | -0.31(-3.97%) |
Mar 07, 2016 | 7.745 | 7.881 | 7.713 | 7.873 | 3,299,566 | +0.09(+1.13%) |
Mar 04, 2016 | 7.705 | 7.733 | 7.625 | 7.785 | 2,708,732 | +0.10(+1.25%) |
Mar 03, 2016 | 7.617 | 7.749 | 7.577 | 7.689 | 2,040,037 | +0.08(+1.05%) |
Mar 02, 2016 | 7.417 | 7.617 | 7.184 | 7.609 | 3,095,010 | +0.18(+2.48%) |
Mar 01, 2016 | 7.176 | 7.449 | 7.160 | 7.425 | 2,669,395 | +0.30(+4.16%) |
Feb 29, 2016 | 7.128 | 7.233 | 7.104 | 7.128 | 3,652,602 | -0.01(-0.11%) |
Feb 26, 2016 | 7.152 | 7.241 | 7.104 | 7.136 | 3,081,621 | +0.01(+0.11%) |
Feb 25, 2016 | 7.016 | 7.152 | 6.872 | 7.128 | 1,892,571 | +0.14(+1.95%) |
Feb 24, 2016 | 6.736 | 6.992 | 6.584 | 6.992 | 3,297,351 | +0.18(+2.59%) |
Feb 23, 2016 | 6.992 | 7.120 | 6.752 | 6.816 | 4,480,065 | -0.10(-1.50%) |
Feb 22, 2016 | 6.928 | 7.024 | 6.888 | 6.920 | 3,831,501 | +0.10(+1.41%) |
Feb 19, 2016 | 6.968 | 6.976 | 6.776 | 6.824 | 3,509,808 | -0.17(-2.41%) |
Feb 18, 2016 | 6.864 | 7.024 | 6.760 | 6.992 | 4,524,636 | +0.16(+2.34%) |
Feb 17, 2016 | 6.752 | 7.112 | 6.648 | 6.832 | 5,674,268 | +0.13(+1.91%) |
Feb 16, 2016 | 6.608 | 6.744 | 6.576 | 6.704 | 3,645,896 | +0.15(+2.32%) |
Feb 12, 2016 | 6.343 | 6.552 | 6.552 | 6.552 | 4,399,435 | +0.26(+4.20%) |
Feb 11, 2016 | 6.367 | 6.422 | 6.223 | 6.287 | 3,046,733 | -0.18(-2.85%) |
Feb 10, 2016 | 6.440 | 6.600 | 6.384 | 6.472 | 2,751,352 | +0.09(+1.38%) |
Feb 09, 2016 | 6.440 | 6.592 | 6.359 | 6.384 | 4,129,733 | -0.14(-2.21%) |
Feb 08, 2016 | 6.536 | 6.568 | 6.384 | 6.528 | 2,885,409 | -0.06(-0.97%) |
Feb 05, 2016 | 6.608 | 6.752 | 6.560 | 6.592 | 3,333,474 | -0.05(-0.72%) |
Feb 04, 2016 | 6.408 | 6.752 | 6.400 | 6.640 | 3,520,039 | +0.20(+3.11%) |
Feb 03, 2016 | 6.424 | 6.496 | 6.207 | 6.440 | 3,351,586 | +0.07(+1.13%) |
Feb 02, 2016 | 6.480 | 6.488 | 6.239 | 6.367 | 3,451,372 | -0.15(-2.33%) |
Feb 01, 2016 | 6.576 | 6.652 | 6.520 | 6.520 | 4,308,189 | -0.13(-1.93%) |
Jan 29, 2016 | 6.576 | 6.704 | 6.556 | 6.648 | 6,525,455 | +0.13(+1.97%) |
Jan 28, 2016 | 6.624 | 6.680 | 6.512 | 6.520 | 3,986,507 | -0.02(-0.25%) |
Jan 27, 2016 | 6.664 | 6.712 | 6.472 | 6.536 | 9,084,550 | -0.14(-2.04%) |
Jan 26, 2016 | 6.367 | 6.768 | 6.367 | 6.672 | 7,483,362 | +0.37(+5.84%) |
Jan 25, 2016 | 6.504 | 6.544 | 6.299 | 6.303 | 3,493,470 | -0.22(-3.44%) |
Jan 22, 2016 | 6.584 | 6.696 | 6.392 | 6.528 | 4,101,711 | +0.07(+1.12%) |
Jan 21, 2016 | 6.343 | 6.696 | 6.263 | 6.456 | 3,412,195 | +0.14(+2.28%) |
Jan 20, 2016 | 6.135 | 6.359 | 5.855 | 6.311 | 6,219,634 | +0.09(+1.42%) |
Jan 19, 2016 | 6.408 | 6.432 | 6.175 | 6.223 | 3,099,812 | -0.15(-2.39%) |
Jan 15, 2016 | 6.448 | 6.376 | 6.376 | 6.376 | 3,258,781 | -0.30(-4.44%) |
Jan 14, 2016 | 6.608 | 6.744 | 6.400 | 6.672 | 4,166,020 | +0.09(+1.34%) |
Jan 13, 2016 | 7.208 | 7.152 | 6.572 | 6.584 | 3,626,076 | -0.62(-8.67%) |
Jan 12, 2016 | 7.337 | 7.401 | 7.120 | 7.208 | 4,829,121 | -0.06(-0.88%) |
Jan 11, 2016 | 7.208 | 7.369 | 7.136 | 7.273 | 2,757,976 | +0.00(+0.00%) |
Jan 08, 2016 | 7.473 | 7.513 | 7.265 | 7.273 | 3,329,205 | -0.17(-2.26%) |
Jan 07, 2016 | 7.449 | 7.585 | 7.425 | 7.441 | 4,061,122 | -0.14(-1.80%) |
Jan 06, 2016 | 7.617 | 7.681 | 7.521 | 7.577 | 3,804,955 | -0.14(-1.87%) |
Jan 05, 2016 | 7.673 | 7.785 | 7.609 | 7.721 | 2,567,995 | +0.07(+0.94%) |
Jan 04, 2016 | 7.657 | 7.689 | 7.457 | 7.649 | 3,463,392 | -0.08(-1.04%) |
Dec 31, 2015 | 7.961 | 7.729 | 7.729 | 7.729 | 3,506,239 | -0.25(-3.11%) |
Dec 30, 2015 | 8.122 | 8.162 | 7.953 | 7.977 | 1,598,586 | -0.15(-1.87%) |
Dec 29, 2015 | 7.977 | 8.146 | 7.937 | 8.130 | 2,130,636 | +0.17(+2.16%) |
Dec 28, 2015 | 7.957 | 7.965 | 7.799 | 7.957 | 2,158,842 | -0.03(-0.40%) |
Dec 24, 2015 | 7.894 | 7.989 | 7.989 | 7.989 | 1,088,633 | +0.10(+1.30%) |
Dec 23, 2015 | 7.791 | 7.910 | 7.771 | 7.886 | 3,919,384 | +0.12(+1.53%) |
Dec 22, 2015 | 7.791 | 7.862 | 7.716 | 7.768 | 2,180,084 | +0.01(+0.10%) |
Dec 21, 2015 | 7.839 | 7.885 | 7.720 | 7.760 | 2,379,194 | -0.02(-0.20%) |
Dec 18, 2015 | 8.052 | 8.052 | 7.768 | 7.775 | 7,311,036 | -0.28(-3.44%) |
Dec 17, 2015 | 8.013 | 8.100 | 7.918 | 8.052 | 2,266,628 | -0.10(-1.26%) |
Dec 16, 2015 | 8.250 | 8.282 | 8.029 | 8.155 | 3,335,470 | -0.05(-0.58%) |
Dec 15, 2015 | 8.179 | 8.250 | 8.116 | 8.203 | 1,880,198 | +0.06(+0.78%) |
Dec 14, 2015 | 8.210 | 8.250 | 8.036 | 8.139 | 2,082,209 | -0.09(-1.06%) |
Dec 11, 2015 | 8.210 | 8.369 | 8.151 | 8.226 | 3,039,556 | -0.09(-1.05%) |
Dec 10, 2015 | 8.337 | 8.408 | 8.278 | 8.313 | 1,256,725 | -0.02(-0.19%) |
Dec 09, 2015 | 8.353 | 8.495 | 8.274 | 8.329 | 2,270,281 | -0.05(-0.57%) |
Dec 08, 2015 | 8.416 | 8.495 | 8.345 | 8.377 | 1,119,147 | -0.08(-0.94%) |
Dec 07, 2015 | 8.622 | 8.622 | 8.432 | 8.456 | 1,453,675 | -0.20(-2.29%) |
Dec 04, 2015 | 8.487 | 8.693 | 8.464 | 8.653 | 2,168,081 | +0.19(+2.24%) |
Dec 03, 2015 | 8.693 | 8.725 | 8.424 | 8.464 | 2,746,057 | -0.23(-2.64%) |
Dec 02, 2015 | 8.820 | 8.899 | 8.669 | 8.693 | 2,954,770 | -0.21(-2.31%) |
Dec 01, 2015 | 8.835 | 8.922 | 8.784 | 8.899 | 2,036,216 | +0.09(+1.08%) |
Nov 30, 2015 | 8.788 | 8.875 | 8.740 | 8.804 | 3,119,168 | +0.03(+0.36%) |
Nov 27, 2015 | 8.709 | 8.804 | 8.709 | 8.772 | 1,157,765 | +0.04(+0.45%) |
Nov 25, 2015 | 8.614 | 8.733 | 8.733 | 8.733 | 1,318,218 | +0.13(+1.47%) |
Nov 24, 2015 | 8.527 | 8.630 | 8.495 | 8.606 | 1,740,325 | +0.02(+0.18%) |
Nov 23, 2015 | 8.519 | 8.614 | 8.464 | 8.590 | 1,585,041 | +0.07(+0.84%) |
Nov 20, 2015 | 8.574 | 8.598 | 8.475 | 8.519 | 1,432,475 | -0.01(-0.09%) |
Nov 19, 2015 | 8.606 | 8.630 | 8.487 | 8.527 | 1,917,131 | -0.06(-0.74%) |
Nov 18, 2015 | 8.677 | 8.709 | 8.503 | 8.590 | 2,000,753 | -0.06(-0.64%) |
Nov 17, 2015 | 8.899 | 8.970 | 8.614 | 8.646 | 3,124,230 | -0.27(-3.02%) |
Nov 16, 2015 | 8.812 | 8.926 | 8.772 | 8.914 | 1,317,690 | +0.09(+1.08%) |
Nov 13, 2015 | 9.017 | 9.088 | 8.812 | 8.820 | 2,283,053 | -0.20(-2.19%) |
Nov 12, 2015 | 9.065 | 9.104 | 9.009 | 9.017 | 2,354,615 | -0.07(-0.78%) |
Nov 11, 2015 | 9.057 | 9.104 | 8.986 | 9.088 | 3,110,470 | +0.04(+0.44%) |
Nov 10, 2015 | 9.041 | 9.096 | 8.970 | 9.049 | 2,789,614 | +0.01(+0.09%) |
Nov 09, 2015 | 8.922 | 9.136 | 8.922 | 9.041 | 1,532,152 | -0.14(-1.55%) |
Nov 06, 2015 | 8.266 | 9.199 | 8.044 | 9.183 | 4,898,996 | -0.03(-0.34%) |
Nov 05, 2015 | 9.302 | 9.373 | 9.096 | 9.215 | 7,054,749 | -0.10(-1.10%) |
Nov 04, 2015 | 9.350 | 9.373 | 9.255 | 9.318 | 4,383,225 | -0.02(-0.25%) |
Nov 03, 2015 | 9.468 | 9.524 | 9.342 | 9.342 | 4,163,489 | -0.16(-1.67%) |
Nov 02, 2015 | 9.255 | 9.516 | 9.247 | 9.500 | 2,549,478 | +0.26(+2.83%) |
Oct 30, 2015 | 9.278 | 9.334 | 9.191 | 9.239 | 1,987,654 | -0.06(-0.60%) |
Oct 29, 2015 | 9.128 | 9.365 | 9.128 | 9.294 | 3,700,896 | +0.12(+1.29%) |
Oct 28, 2015 | 9.152 | 9.357 | 8.986 | 9.175 | 5,064,825 | +0.05(+0.52%) |
Oct 27, 2015 | 9.207 | 9.263 | 8.962 | 9.128 | 4,957,801 | -0.10(-1.11%) |
Oct 26, 2015 | 9.484 | 9.500 | 9.199 | 9.231 | 3,669,307 | -0.25(-2.59%) |
Oct 23, 2015 | 9.753 | 9.769 | 9.389 | 9.476 | 4,687,434 | -0.34(-3.46%) |
Oct 22, 2015 | 9.705 | 10.01 | 9.690 | 9.816 | 3,716,396 | +0.14(+1.47%) |
Oct 21, 2015 | 9.998 | 10.04 | 9.658 | 9.674 | 2,068,400 | -0.32(-3.24%) |
Oct 20, 2015 | 9.887 | 10.09 | 9.816 | 9.998 | 3,615,774 | +0.09(+0.88%) |
Oct 19, 2015 | 9.769 | 9.935 | 9.792 | 9.911 | 1,731,171 | +0.12(+1.21%) |
Oct 16, 2015 | 9.943 | 9.951 | 9.785 | 9.792 | 2,256,823 | -0.16(-1.59%) |
Oct 15, 2015 | 9.682 | 9.959 | 9.642 | 9.951 | 2,139,012 | +0.32(+3.28%) |
Oct 14, 2015 | 9.816 | 9.824 | 9.607 | 9.634 | 3,283,571 | -0.18(-1.85%) |
Oct 13, 2015 | 9.998 | 10.03 | 9.777 | 9.816 | 3,057,749 | -0.26(-2.59%) |
Oct 12, 2015 | 10.15 | 10.16 | 9.966 | 10.08 | 5,080,283 | -0.04(-0.39%) |
Oct 09, 2015 | 10.05 | 10.12 | 9.911 | 10.12 | 5,553,962 | +0.06(+0.63%) |
Oct 08, 2015 | 9.642 | 10.09 | 9.611 | 10.05 | 5,254,165 | +0.37(+3.84%) |
Oct 07, 2015 | 9.302 | 9.682 | 9.302 | 9.682 | 3,759,151 | +0.40(+4.26%) |
Oct 06, 2015 | 9.088 | 9.310 | 9.073 | 9.286 | 2,079,641 | +0.17(+1.82%) |
Oct 05, 2015 | 8.804 | 9.128 | 8.740 | 9.120 | 1,856,137 | +0.26(+2.95%) |
Oct 02, 2015 | 8.780 | 8.859 | 8.543 | 8.859 | 3,075,412 | +0.03(+0.36%) |