Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.114 | 8.176 | 8.053 | 8.097 | 17,232 | -0.08(-0.97%) |
Aug 30, 2016 | 8.150 | 8.238 | 8.123 | 8.176 | 26,676 | +0.02(+0.22%) |
Aug 29, 2016 | 8.150 | 8.220 | 8.114 | 8.158 | 16,158 | +0.03(+0.33%) |
Aug 26, 2016 | 8.220 | 8.317 | 8.101 | 8.132 | 47,067 | -0.04(-0.43%) |
Aug 25, 2016 | 8.194 | 8.211 | 8.158 | 8.167 | 36,141 | -0.01(-0.11%) |
Aug 24, 2016 | 8.220 | 8.308 | 8.167 | 8.176 | 37,189 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.308 | 8.185 | 8.194 | 86,128 | +0.00(+0.00%) |
Aug 22, 2016 | 8.229 | 8.255 | 8.158 | 8.194 | 25,612 | -0.06(-0.75%) |
Aug 19, 2016 | 8.255 | 8.260 | 8.150 | 8.255 | 25,349 | -0.02(-0.21%) |
Aug 18, 2016 | 8.167 | 8.291 | 8.167 | 8.273 | 67,603 | +0.16(+1.95%) |
Aug 17, 2016 | 8.132 | 8.147 | 8.009 | 8.114 | 18,078 | -0.01(-0.11%) |
Aug 16, 2016 | 8.158 | 8.158 | 8.106 | 8.123 | 24,203 | -0.04(-0.43%) |
Aug 15, 2016 | 8.114 | 8.167 | 8.060 | 8.158 | 64,119 | +0.13(+1.65%) |
Aug 12, 2016 | 8.105 | 8.110 | 8.021 | 8.026 | 50,531 | -0.04(-0.55%) |
Aug 11, 2016 | 8.105 | 8.132 | 8.059 | 8.070 | 21,830 | +0.04(+0.55%) |
Aug 10, 2016 | 8.132 | 8.132 | 8.017 | 8.026 | 38,048 | -0.16(-1.94%) |
Aug 09, 2016 | 8.176 | 8.194 | 8.150 | 8.185 | 18,094 | +0.00(+0.00%) |
Aug 08, 2016 | 8.185 | 8.194 | 8.128 | 8.185 | 15,114 | +0.08(+0.98%) |
Aug 05, 2016 | 8.079 | 8.167 | 8.079 | 8.105 | 51,493 | -0.03(-0.33%) |
Aug 04, 2016 | 8.097 | 8.163 | 8.097 | 8.132 | 31,104 | +0.07(+0.89%) |
Aug 03, 2016 | 7.973 | 8.078 | 7.973 | 8.061 | 22,920 | +0.04(+0.54%) |
Aug 02, 2016 | 8.044 | 8.053 | 7.934 | 8.017 | 33,821 | -0.03(-0.33%) |
Aug 01, 2016 | 8.044 | 8.107 | 8.018 | 8.044 | 16,728 | +0.03(+0.33%) |
Jul 29, 2016 | 8.017 | 8.044 | 7.993 | 8.017 | 9,370 | +0.00(+0.00%) |
Jul 28, 2016 | 8.070 | 8.070 | 7.982 | 8.017 | 33,128 | -0.10(-1.19%) |
Jul 27, 2016 | 8.158 | 8.158 | 8.044 | 8.114 | 14,374 | -0.02(-0.21%) |
Jul 26, 2016 | 8.035 | 8.141 | 8.035 | 8.131 | 53,639 | +0.11(+1.31%) |
Jul 25, 2016 | 8.044 | 8.087 | 7.973 | 8.026 | 18,779 | -0.02(-0.22%) |
Jul 22, 2016 | 8.061 | 8.061 | 7.991 | 8.044 | 74,486 | +0.06(+0.77%) |
Jul 21, 2016 | 8.044 | 8.097 | 7.982 | 7.982 | 16,268 | -0.03(-0.40%) |
Jul 20, 2016 | 7.947 | 8.053 | 7.921 | 8.014 | 36,854 | +0.10(+1.28%) |
Jul 19, 2016 | 7.956 | 7.999 | 7.887 | 7.912 | 62,179 | -0.03(-0.44%) |
Jul 18, 2016 | 7.885 | 7.997 | 7.852 | 7.947 | 83,340 | +0.02(+0.26%) |
Jul 15, 2016 | 7.965 | 7.965 | 7.859 | 7.927 | 47,235 | -0.05(-0.59%) |
Jul 14, 2016 | 7.920 | 8.000 | 7.910 | 7.973 | 36,230 | +0.07(+0.89%) |
Jul 13, 2016 | 7.991 | 7.999 | 7.876 | 7.903 | 38,776 | -0.11(-1.34%) |
Jul 12, 2016 | 7.965 | 8.026 | 7.965 | 8.010 | 65,263 | +0.05(+0.69%) |
Jul 11, 2016 | 7.868 | 8.017 | 7.868 | 7.956 | 60,616 | +0.10(+1.23%) |
Jul 08, 2016 | 7.806 | 7.894 | 7.771 | 7.859 | 20,931 | +0.19(+2.42%) |
Jul 07, 2016 | 7.665 | 7.795 | 7.639 | 7.673 | 19,814 | -0.00(-0.00%) |
Jul 05, 2016 | 7.727 | 7.727 | 7.585 | 7.674 | 27,834 | -0.06(-0.82%) |
Jul 01, 2016 | 7.753 | 7.737 | 7.737 | 7.737 | 25,651 | +0.00(+0.06%) |
Jun 30, 2016 | 7.683 | 7.753 | 7.674 | 7.733 | 26,396 | +0.09(+1.24%) |
Jun 29, 2016 | 7.506 | 7.647 | 7.506 | 7.639 | 39,765 | +0.12(+1.64%) |
Jun 28, 2016 | 7.330 | 7.515 | 7.330 | 7.515 | 50,613 | +0.33(+4.53%) |
Jun 27, 2016 | 7.286 | 7.286 | 7.057 | 7.189 | 87,306 | -0.11(-1.57%) |
Jun 24, 2016 | 7.374 | 7.453 | 7.242 | 7.304 | 95,856 | -0.40(-5.15%) |
Jun 23, 2016 | 7.612 | 7.735 | 7.603 | 7.700 | 43,710 | +0.18(+2.34%) |
Jun 22, 2016 | 7.568 | 7.656 | 7.524 | 7.524 | 20,771 | +0.00(+0.00%) |
Jun 21, 2016 | 7.515 | 7.542 | 7.441 | 7.524 | 80,739 | -0.03(-0.46%) |
Jun 20, 2016 | 7.559 | 7.602 | 7.524 | 7.559 | 22,158 | +0.22(+3.07%) |
Jun 17, 2016 | 7.342 | 7.403 | 7.312 | 7.334 | 43,361 | +0.04(+0.61%) |
Jun 16, 2016 | 7.195 | 7.290 | 7.104 | 7.289 | 80,254 | +0.07(+1.02%) |
Jun 15, 2016 | 7.247 | 7.325 | 7.216 | 7.216 | 71,916 | +0.04(+0.53%) |
Jun 14, 2016 | 7.264 | 7.290 | 7.135 | 7.178 | 83,959 | -0.08(-1.07%) |
Jun 13, 2016 | 7.368 | 7.420 | 7.247 | 7.256 | 453,861 | -0.22(-2.89%) |
Jun 10, 2016 | 7.697 | 7.697 | 7.429 | 7.472 | 27,207 | -0.33(-4.21%) |
Jun 09, 2016 | 7.835 | 7.835 | 7.729 | 7.801 | 16,828 | -0.09(-1.10%) |
Jun 08, 2016 | 7.870 | 7.912 | 7.857 | 7.887 | 27,861 | +0.00(+0.00%) |
Jun 07, 2016 | 7.870 | 7.913 | 7.844 | 7.887 | 25,809 | +0.04(+0.54%) |
Jun 06, 2016 | 7.714 | 7.859 | 7.706 | 7.845 | 36,288 | +0.14(+1.81%) |
Jun 03, 2016 | 7.697 | 7.723 | 7.663 | 7.706 | 18,428 | -0.02(-0.21%) |
Jun 02, 2016 | 7.654 | 7.722 | 7.652 | 7.722 | 13,302 | +0.03(+0.44%) |
Jun 01, 2016 | 7.567 | 7.697 | 7.559 | 7.688 | 43,936 | +0.15(+1.95%) |
May 31, 2016 | 7.507 | 7.559 | 7.455 | 7.541 | 45,584 | +0.05(+0.69%) |
May 27, 2016 | 7.550 | 7.489 | 7.489 | 7.489 | 18,385 | -0.02(-0.29%) |
May 26, 2016 | 7.567 | 7.567 | 7.465 | 7.511 | 64,083 | -0.01(-0.17%) |
May 25, 2016 | 7.515 | 7.533 | 7.463 | 7.524 | 34,149 | +0.02(+0.31%) |
May 24, 2016 | 7.437 | 7.532 | 7.437 | 7.501 | 13,301 | +0.10(+1.32%) |
May 23, 2016 | 7.368 | 7.463 | 7.360 | 7.403 | 27,653 | +0.01(+0.12%) |
May 20, 2016 | 7.351 | 7.429 | 7.323 | 7.394 | 60,299 | +0.13(+1.73%) |
May 19, 2016 | 7.325 | 7.325 | 7.178 | 7.269 | 136,697 | -0.08(-1.12%) |
May 18, 2016 | 7.481 | 7.481 | 7.351 | 7.351 | 45,995 | -0.12(-1.57%) |
May 17, 2016 | 7.533 | 7.567 | 7.455 | 7.468 | 43,424 | -0.04(-0.52%) |
May 16, 2016 | 7.481 | 7.584 | 7.446 | 7.507 | 32,773 | +0.10(+1.40%) |
May 13, 2016 | 7.515 | 7.602 | 7.403 | 7.403 | 61,050 | -0.15(-1.95%) |
May 12, 2016 | 7.671 | 7.671 | 7.486 | 7.550 | 75,340 | -0.11(-1.47%) |
May 11, 2016 | 7.541 | 7.684 | 7.541 | 7.662 | 15,470 | +0.10(+1.37%) |
May 10, 2016 | 7.515 | 7.559 | 7.463 | 7.559 | 28,654 | +0.10(+1.28%) |
May 09, 2016 | 7.567 | 7.567 | 7.437 | 7.463 | 36,717 | -0.15(-1.93%) |
May 06, 2016 | 7.524 | 7.628 | 7.481 | 7.610 | 26,855 | +0.09(+1.15%) |
May 05, 2016 | 7.680 | 7.697 | 7.515 | 7.524 | 28,563 | -0.10(-1.36%) |
May 04, 2016 | 7.619 | 7.740 | 7.602 | 7.628 | 51,980 | -0.03(-0.35%) |
May 03, 2016 | 7.853 | 7.853 | 7.654 | 7.655 | 40,592 | -0.19(-2.45%) |
May 02, 2016 | 7.965 | 7.974 | 7.827 | 7.847 | 25,269 | -0.11(-1.38%) |
Apr 29, 2016 | 8.000 | 8.086 | 7.879 | 7.956 | 39,888 | -0.01(-0.11%) |
Apr 28, 2016 | 8.017 | 8.098 | 7.956 | 7.965 | 36,532 | -0.16(-1.92%) |
Apr 27, 2016 | 8.051 | 8.129 | 8.000 | 8.121 | 242,738 | +0.14(+1.73%) |
Apr 26, 2016 | 7.913 | 8.026 | 7.913 | 7.982 | 35,581 | +0.05(+0.63%) |
Apr 25, 2016 | 8.043 | 8.043 | 7.887 | 7.932 | 51,406 | -0.12(-1.53%) |
Apr 22, 2016 | 8.048 | 8.069 | 8.018 | 8.055 | 22,705 | -0.01(-0.17%) |
Apr 21, 2016 | 8.095 | 8.121 | 8.000 | 8.069 | 45,577 | -0.03(-0.34%) |
Apr 20, 2016 | 8.060 | 8.171 | 8.017 | 8.096 | 34,236 | +0.02(+0.23%) |
Apr 19, 2016 | 8.069 | 8.112 | 8.043 | 8.077 | 33,372 | +0.07(+0.86%) |
Apr 18, 2016 | 7.930 | 8.051 | 7.915 | 8.008 | 25,427 | +0.03(+0.32%) |
Apr 15, 2016 | 8.026 | 8.077 | 7.974 | 7.982 | 21,626 | -0.04(-0.54%) |
Apr 14, 2016 | 8.164 | 8.164 | 7.974 | 8.026 | 167,951 | -0.09(-1.07%) |
Apr 13, 2016 | 8.077 | 8.129 | 7.974 | 8.112 | 73,489 | +0.12(+1.52%) |
Apr 12, 2016 | 7.870 | 8.015 | 7.870 | 7.991 | 20,034 | +0.16(+2.10%) |
Apr 11, 2016 | 7.879 | 7.948 | 7.827 | 7.827 | 30,402 | +0.03(+0.45%) |
Apr 08, 2016 | 7.857 | 7.861 | 7.775 | 7.792 | 14,021 | +0.10(+1.24%) |
Apr 07, 2016 | 7.809 | 7.809 | 7.662 | 7.697 | 24,955 | -0.13(-1.66%) |
Apr 06, 2016 | 7.809 | 7.844 | 7.706 | 7.827 | 40,806 | +0.04(+0.56%) |
Apr 05, 2016 | 7.809 | 7.809 | 7.688 | 7.783 | 20,534 | -0.11(-1.42%) |
Apr 04, 2016 | 8.026 | 8.026 | 7.861 | 7.896 | 38,199 | -0.13(-1.60%) |
Apr 01, 2016 | 8.026 | 8.026 | 7.870 | 8.024 | 58,497 | -0.05(-0.66%) |
Mar 31, 2016 | 8.129 | 8.181 | 8.043 | 8.077 | 39,309 | -0.01(-0.12%) |
Mar 30, 2016 | 8.043 | 8.112 | 8.034 | 8.087 | 68,831 | +0.10(+1.31%) |
Mar 29, 2016 | 7.818 | 7.982 | 7.766 | 7.982 | 27,210 | +0.12(+1.54%) |
Mar 28, 2016 | 7.879 | 7.896 | 7.769 | 7.861 | 18,240 | +0.09(+1.11%) |
Mar 24, 2016 | 7.783 | 7.775 | 7.775 | 7.775 | 30,410 | -0.06(-0.77%) |
Mar 23, 2016 | 8.017 | 8.017 | 7.818 | 7.835 | 18,504 | -0.18(-2.27%) |
Mar 22, 2016 | 8.051 | 8.077 | 8.000 | 8.017 | 17,767 | -0.04(-0.54%) |
Mar 21, 2016 | 8.095 | 8.141 | 8.051 | 8.060 | 65,497 | -0.03(-0.43%) |
Mar 18, 2016 | 8.121 | 8.190 | 8.095 | 8.095 | 39,626 | +0.04(+0.44%) |
Mar 17, 2016 | 7.948 | 8.064 | 7.948 | 8.059 | 47,352 | +0.13(+1.62%) |
Mar 16, 2016 | 7.723 | 7.930 | 7.706 | 7.930 | 58,269 | +0.14(+1.77%) |
Mar 15, 2016 | 7.835 | 7.835 | 7.713 | 7.792 | 29,431 | -0.13(-1.64%) |
Mar 14, 2016 | 7.870 | 7.939 | 7.827 | 7.922 | 29,053 | +0.05(+0.66%) |
Mar 11, 2016 | 7.844 | 7.904 | 7.792 | 7.870 | 29,089 | +0.15(+1.96%) |
Mar 10, 2016 | 7.809 | 7.809 | 7.619 | 7.719 | 31,144 | -0.00(-0.06%) |
Mar 09, 2016 | 7.688 | 7.757 | 7.662 | 7.723 | 107,802 | +0.12(+1.59%) |
Mar 08, 2016 | 7.783 | 7.783 | 7.593 | 7.602 | 34,933 | -0.21(-2.66%) |
Mar 07, 2016 | 7.766 | 7.853 | 7.714 | 7.809 | 26,576 | +0.07(+0.89%) |
Mar 04, 2016 | 7.654 | 7.835 | 7.654 | 7.740 | 29,517 | +0.08(+1.02%) |
Mar 03, 2016 | 7.593 | 7.662 | 7.533 | 7.662 | 15,378 | +0.12(+1.61%) |
Mar 02, 2016 | 7.481 | 7.559 | 7.410 | 7.541 | 24,802 | +0.08(+1.04%) |
Mar 01, 2016 | 7.330 | 7.463 | 7.330 | 7.463 | 36,918 | +0.19(+2.62%) |
Feb 29, 2016 | 7.299 | 7.360 | 7.256 | 7.273 | 20,147 | +0.01(+0.12%) |
Feb 26, 2016 | 7.360 | 7.427 | 7.256 | 7.264 | 49,677 | +0.01(+0.11%) |
Feb 25, 2016 | 7.273 | 7.273 | 7.126 | 7.257 | 8,024 | +0.02(+0.25%) |
Feb 24, 2016 | 7.083 | 7.239 | 6.962 | 7.239 | 23,773 | +0.12(+1.70%) |
Feb 23, 2016 | 7.195 | 7.256 | 7.058 | 7.117 | 46,635 | -0.08(-1.08%) |
Feb 22, 2016 | 7.109 | 7.252 | 7.109 | 7.195 | 21,049 | +0.10(+1.34%) |
Feb 19, 2016 | 7.143 | 7.143 | 7.090 | 7.100 | 9,671 | -0.07(-0.96%) |
Feb 18, 2016 | 7.273 | 7.273 | 7.118 | 7.169 | 40,404 | +0.00(+0.00%) |
Feb 17, 2016 | 7.040 | 7.187 | 7.040 | 7.169 | 43,881 | +0.21(+2.98%) |
Feb 16, 2016 | 6.970 | 7.022 | 6.858 | 6.962 | 22,307 | +0.25(+3.74%) |
Feb 12, 2016 | 6.772 | 6.711 | 6.711 | 6.711 | 24,166 | -0.01(-0.13%) |
Feb 11, 2016 | 6.720 | 6.808 | 6.668 | 6.720 | 19,162 | -0.14(-2.05%) |
Feb 10, 2016 | 6.979 | 6.979 | 6.860 | 6.860 | 12,948 | -0.09(-1.34%) |
Feb 09, 2016 | 6.867 | 7.008 | 6.867 | 6.953 | 10,664 | -0.03(-0.49%) |
Feb 08, 2016 | 7.109 | 7.109 | 6.848 | 6.988 | 43,072 | -0.25(-3.46%) |
Feb 05, 2016 | 7.368 | 7.368 | 7.213 | 7.239 | 20,028 | -0.14(-1.88%) |
Feb 04, 2016 | 7.334 | 7.484 | 7.325 | 7.377 | 41,079 | -0.02(-0.23%) |
Feb 03, 2016 | 7.316 | 7.403 | 7.248 | 7.394 | 35,062 | +0.09(+1.18%) |
Feb 02, 2016 | 7.559 | 7.559 | 7.273 | 7.308 | 18,694 | -0.26(-3.43%) |
Feb 01, 2016 | 7.593 | 7.593 | 7.481 | 7.567 | 22,558 | +0.04(+0.57%) |
Jan 29, 2016 | 7.316 | 7.524 | 7.316 | 7.524 | 35,015 | +0.28(+3.86%) |
Jan 28, 2016 | 7.360 | 7.360 | 7.187 | 7.244 | 21,912 | -0.00(-0.04%) |
Jan 27, 2016 | 7.290 | 7.368 | 7.228 | 7.247 | 33,454 | -0.03(-0.48%) |
Jan 26, 2016 | 7.169 | 7.282 | 7.136 | 7.282 | 16,085 | +0.17(+2.43%) |
Jan 25, 2016 | 7.213 | 7.239 | 7.092 | 7.109 | 31,209 | -0.13(-1.79%) |
Jan 22, 2016 | 7.109 | 7.273 | 7.109 | 7.239 | 39,215 | +0.32(+4.63%) |
Jan 21, 2016 | 6.953 | 7.048 | 6.878 | 6.919 | 38,960 | -0.07(-0.99%) |
Jan 20, 2016 | 6.996 | 7.048 | 6.746 | 6.988 | 55,432 | -0.18(-2.53%) |
Jan 19, 2016 | 7.351 | 7.351 | 7.113 | 7.169 | 76,643 | +0.00(+0.00%) |
Jan 15, 2016 | 7.239 | 7.169 | 7.169 | 7.169 | 38,620 | -0.27(-3.61%) |
Jan 14, 2016 | 7.533 | 7.533 | 7.325 | 7.437 | 248,111 | -0.02(-0.23%) |
Jan 13, 2016 | 7.766 | 7.766 | 7.438 | 7.455 | 67,091 | -0.28(-3.56%) |
Jan 12, 2016 | 7.844 | 7.887 | 7.662 | 7.730 | 37,966 | -0.06(-0.79%) |
Jan 11, 2016 | 7.853 | 7.896 | 7.699 | 7.792 | 166,899 | -0.10(-1.21%) |
Jan 08, 2016 | 7.974 | 8.026 | 7.879 | 7.887 | 31,029 | -0.08(-0.98%) |
Jan 07, 2016 | 8.129 | 8.129 | 7.964 | 7.965 | 32,387 | -0.30(-3.66%) |
Jan 06, 2016 | 8.311 | 8.319 | 8.234 | 8.268 | 29,414 | -0.13(-1.54%) |
Jan 05, 2016 | 8.428 | 8.454 | 8.333 | 8.397 | 39,083 | -0.03(-0.41%) |
Jan 04, 2016 | 8.354 | 8.441 | 8.233 | 8.432 | 96,749 | -0.08(-0.91%) |
Dec 31, 2015 | 8.475 | 8.510 | 8.510 | 8.510 | 72,038 | -0.03(-0.30%) |
Dec 30, 2015 | 8.579 | 8.579 | 8.476 | 8.536 | 73,680 | -0.01(-0.10%) |
Dec 29, 2015 | 8.648 | 8.648 | 8.484 | 8.544 | 120,732 | -0.03(-0.30%) |
Dec 28, 2015 | 8.648 | 8.655 | 8.449 | 8.570 | 104,701 | -0.05(-0.55%) |
Dec 24, 2015 | 8.631 | 8.618 | 8.618 | 8.618 | 43,014 | +0.02(+0.25%) |
Dec 23, 2015 | 8.475 | 8.638 | 8.475 | 8.596 | 78,585 | +0.16(+1.95%) |
Dec 22, 2015 | 8.493 | 8.493 | 8.363 | 8.432 | 66,099 | -0.11(-1.32%) |
Dec 21, 2015 | 8.553 | 8.562 | 8.449 | 8.544 | 42,048 | +0.06(+0.68%) |
Dec 18, 2015 | 8.461 | 8.521 | 8.427 | 8.487 | 50,008 | -0.03(-0.40%) |
Dec 17, 2015 | 8.667 | 8.693 | 8.498 | 8.521 | 71,700 | -0.09(-1.00%) |
Dec 16, 2015 | 8.401 | 8.624 | 8.401 | 8.607 | 68,764 | +0.37(+4.48%) |
Dec 15, 2015 | 8.410 | 8.410 | 8.150 | 8.238 | 71,608 | +0.19(+2.35%) |
Dec 14, 2015 | 7.938 | 8.049 | 7.887 | 8.049 | 92,906 | +0.22(+2.85%) |
Dec 11, 2015 | 7.904 | 7.904 | 7.766 | 7.826 | 26,705 | -0.18(-2.25%) |
Dec 10, 2015 | 8.075 | 8.075 | 7.981 | 8.007 | 40,197 | -0.13(-1.58%) |
Dec 09, 2015 | 8.110 | 8.230 | 8.084 | 8.135 | 33,195 | +0.00(+0.00%) |
Dec 08, 2015 | 8.135 | 8.135 | 8.024 | 8.135 | 25,617 | -0.08(-0.99%) |
Dec 07, 2015 | 8.290 | 8.307 | 8.152 | 8.217 | 32,314 | -0.15(-1.79%) |
Dec 04, 2015 | 8.324 | 8.367 | 8.273 | 8.367 | 30,244 | +0.07(+0.83%) |
Dec 03, 2015 | 8.307 | 8.384 | 8.221 | 8.298 | 15,767 | +0.04(+0.52%) |
Dec 02, 2015 | 8.255 | 8.281 | 8.221 | 8.255 | 24,684 | +0.04(+0.52%) |
Dec 01, 2015 | 8.161 | 8.218 | 8.101 | 8.212 | 47,027 | +0.13(+1.59%) |
Nov 30, 2015 | 8.092 | 8.144 | 8.049 | 8.084 | 43,402 | -0.02(-0.21%) |
Nov 27, 2015 | 8.110 | 8.152 | 8.067 | 8.101 | 9,301 | -0.01(-0.10%) |
Nov 25, 2015 | 8.110 | 8.109 | 8.109 | 8.109 | 7,341 | -0.01(-0.11%) |
Nov 24, 2015 | 8.032 | 8.127 | 8.029 | 8.118 | 19,481 | +0.03(+0.42%) |
Nov 23, 2015 | 8.161 | 8.161 | 8.049 | 8.084 | 20,780 | +0.01(+0.11%) |
Nov 20, 2015 | 8.032 | 8.109 | 8.032 | 8.075 | 16,804 | +0.00(+0.00%) |
Nov 19, 2015 | 8.067 | 8.084 | 8.024 | 8.075 | 174,111 | +0.03(+0.32%) |
Nov 18, 2015 | 7.938 | 8.054 | 7.904 | 8.049 | 40,827 | +0.07(+0.86%) |
Nov 17, 2015 | 8.084 | 8.092 | 7.912 | 7.981 | 49,869 | -0.12(-1.48%) |
Nov 16, 2015 | 7.955 | 8.116 | 7.955 | 8.101 | 41,504 | +0.14(+1.74%) |
Nov 13, 2015 | 8.024 | 8.041 | 7.938 | 7.962 | 59,650 | -0.09(-1.13%) |
Nov 12, 2015 | 8.187 | 8.204 | 8.054 | 8.054 | 14,041 | -0.12(-1.42%) |
Nov 11, 2015 | 8.221 | 8.324 | 8.152 | 8.170 | 25,136 | -0.03(-0.42%) |
Nov 10, 2015 | 8.367 | 8.410 | 8.184 | 8.204 | 25,587 | -0.18(-2.15%) |
Nov 09, 2015 | 8.513 | 8.513 | 8.376 | 8.384 | 38,094 | -0.15(-1.71%) |
Nov 06, 2015 | 8.496 | 8.547 | 8.453 | 8.530 | 13,955 | +0.03(+0.40%) |
Nov 05, 2015 | 8.573 | 8.590 | 8.470 | 8.496 | 11,302 | -0.02(-0.20%) |
Nov 04, 2015 | 8.556 | 8.607 | 8.499 | 8.513 | 12,120 | -0.06(-0.70%) |
Nov 03, 2015 | 8.401 | 8.616 | 8.401 | 8.573 | 33,376 | +0.03(+0.40%) |
Nov 02, 2015 | 8.436 | 8.564 | 8.427 | 8.539 | 26,805 | +0.13(+1.53%) |
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,058 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.521 | 8.410 | 8.496 | 14,679 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.376 | 8.479 | 25,383 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.418 | 21,461 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.607 | 31,582 | -0.07(-0.79%) |
Oct 23, 2015 | 8.753 | 8.753 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.607 | 8.676 | 27,588 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,242 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.607 | 8.693 | 14,018 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,172 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.668 | 8.745 | 29,345 | -0.07(-0.78%) |
Oct 15, 2015 | 8.710 | 8.865 | 8.659 | 8.813 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,481 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.667 | 8.736 | 8.646 | 8.702 | 26,349 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.667 | 8.444 | 8.650 | 22,071 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.598 | 8.440 | 8.564 | 18,860 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.401 | 28,511 | +0.08(+0.93%) |
Oct 05, 2015 | 8.255 | 8.367 | 8.200 | 8.324 | 61,846 | +0.18(+2.21%) |
Oct 02, 2015 | 7.809 | 8.144 | 7.809 | 8.144 | 26,157 | +0.27(+3.49%) |
Oct 01, 2015 | 7.844 | 7.874 | 7.785 | 7.869 | 15,165 | +0.09(+1.21%) |
Sep 30, 2015 | 7.809 | 7.826 | 7.723 | 7.775 | 18,468 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.663 | 7.565 | 7.603 | 62,915 | +0.05(+0.68%) |
Sep 28, 2015 | 7.620 | 7.621 | 7.509 | 7.552 | 37,912 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.723 | 7.766 | 7.569 | 7.741 | 94,344 | -0.03(-0.44%) |
Sep 23, 2015 | 7.869 | 7.895 | 7.775 | 7.775 | 17,438 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.859 | 7.893 | 24,080 | -0.18(-2.26%) |
Sep 21, 2015 | 8.092 | 8.092 | 8.030 | 8.075 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.152 | 8.170 | 8.044 | 8.058 | 44,376 | -0.21(-2.59%) |
Sep 17, 2015 | 8.238 | 8.358 | 8.168 | 8.273 | 15,158 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,890 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.113 | 36,942 | +0.06(+0.79%) |
Sep 14, 2015 | 8.092 | 8.092 | 7.972 | 8.049 | 8,327 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.135 | 8.049 | 8.118 | 109,742 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.195 | 8.049 | 8.135 | 215,754 | +0.09(+1.07%) |
Sep 09, 2015 | 8.195 | 8.195 | 8.032 | 8.049 | 17,650 | -0.03(-0.42%) |
Sep 08, 2015 | 8.092 | 8.092 | 7.981 | 8.084 | 17,195 | +0.30(+3.86%) |
Sep 04, 2015 | 7.826 | 7.783 | 7.783 | 7.783 | 28,666 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,523 | -0.03(-0.35%) |
Sep 02, 2015 | 7.912 | 7.972 | 7.826 | 7.972 | 41,176 | +0.13(+1.64%) |