Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.870 | 8.980 | 8.760 | 8.930 | 186,832 | +0.17(+1.94%) |
Oct 28, 2016 | 8.880 | 8.939 | 8.720 | 8.760 | 235,404 | -0.14(-1.57%) |
Oct 27, 2016 | 9.040 | 9.160 | 8.860 | 8.900 | 286,912 | -0.11(-1.22%) |
Oct 26, 2016 | 9.000 | 9.130 | 9.000 | 9.010 | 129,765 | +0.01(+0.11%) |
Oct 25, 2016 | 9.210 | 9.330 | 8.975 | 9.000 | 316,133 | -0.24(-2.60%) |
Oct 24, 2016 | 9.420 | 9.470 | 9.230 | 9.240 | 166,988 | -0.11(-1.18%) |
Oct 21, 2016 | 9.270 | 9.410 | 9.100 | 9.350 | 132,291 | -0.01(-0.11%) |
Oct 20, 2016 | 9.430 | 9.520 | 9.340 | 9.360 | 180,259 | -0.11(-1.16%) |
Oct 19, 2016 | 9.470 | 9.560 | 9.465 | 9.470 | 125,095 | +0.00(+0.00%) |
Oct 18, 2016 | 9.600 | 9.600 | 9.460 | 9.470 | 150,357 | -0.04(-0.42%) |
Oct 17, 2016 | 9.500 | 9.600 | 9.480 | 9.510 | 216,014 | -0.01(-0.11%) |
Oct 14, 2016 | 9.630 | 9.898 | 9.510 | 9.520 | 168,354 | -0.05(-0.52%) |
Oct 13, 2016 | 9.680 | 9.860 | 9.560 | 9.570 | 170,286 | -0.14(-1.44%) |
Oct 12, 2016 | 9.750 | 9.815 | 9.620 | 9.710 | 229,478 | -0.01(-0.10%) |
Oct 11, 2016 | 9.920 | 9.920 | 9.670 | 9.720 | 260,766 | -0.19(-1.92%) |
Oct 10, 2016 | 9.830 | 10.00 | 9.830 | 9.910 | 182,143 | +0.08(+0.81%) |
Oct 07, 2016 | 9.950 | 9.990 | 9.805 | 9.830 | 277,672 | -0.12(-1.21%) |
Oct 06, 2016 | 9.950 | 9.965 | 9.830 | 9.950 | 217,224 | +0.00(+0.00%) |
Oct 05, 2016 | 9.940 | 10.01 | 9.880 | 9.950 | 301,851 | +0.05(+0.51%) |
Oct 04, 2016 | 10.06 | 10.07 | 9.750 | 9.900 | 342,590 | -0.09(-0.90%) |
Oct 03, 2016 | 10.23 | 10.36 | 9.950 | 9.990 | 576,323 | -0.26(-2.54%) |
Sep 30, 2016 | 10.29 | 10.32 | 10.18 | 10.25 | 459,150 | +0.05(+0.49%) |
Sep 29, 2016 | 10.27 | 10.28 | 10.15 | 10.20 | 260,735 | -0.09(-0.87%) |
Sep 28, 2016 | 10.19 | 10.29 | 10.11 | 10.29 | 392,931 | +0.11(+1.08%) |
Sep 27, 2016 | 10.04 | 10.27 | 10.03 | 10.18 | 543,475 | +0.11(+1.09%) |
Sep 26, 2016 | 10.17 | 10.17 | 10.01 | 10.07 | 497,887 | -0.14(-1.37%) |
Sep 23, 2016 | 10.15 | 10.32 | 10.15 | 10.21 | 247,064 | -0.07(-0.68%) |
Sep 22, 2016 | 10.19 | 10.30 | 10.07 | 10.28 | 382,849 | +0.15(+1.48%) |
Sep 21, 2016 | 10.00 | 10.18 | 10.00 | 10.13 | 574,641 | +0.16(+1.60%) |
Sep 20, 2016 | 10.02 | 10.05 | 9.900 | 9.970 | 276,910 | +0.02(+0.20%) |
Sep 19, 2016 | 9.940 | 10.02 | 9.875 | 9.950 | 224,178 | +0.01(+0.10%) |
Sep 16, 2016 | 9.950 | 10.01 | 9.810 | 9.940 | 538,960 | +0.01(+0.10%) |
Sep 15, 2016 | 9.760 | 10.11 | 9.760 | 9.930 | 365,883 | +0.19(+1.95%) |
Sep 14, 2016 | 9.530 | 9.780 | 9.510 | 9.740 | 319,544 | +0.20(+2.10%) |
Sep 13, 2016 | 9.620 | 9.650 | 9.450 | 9.540 | 329,103 | -0.16(-1.65%) |
Sep 12, 2016 | 9.700 | 9.740 | 9.580 | 9.700 | 541,989 | +0.01(+0.10%) |
Sep 09, 2016 | 10.01 | 10.07 | 9.690 | 9.690 | 274,779 | -0.40(-3.96%) |
Sep 08, 2016 | 10.04 | 10.24 | 10.02 | 10.09 | 388,564 | +0.05(+0.50%) |
Sep 07, 2016 | 9.950 | 10.05 | 9.820 | 10.04 | 595,090 | +0.05(+0.50%) |
Sep 06, 2016 | 10.04 | 10.12 | 9.960 | 9.990 | 216,014 | -0.08(-0.79%) |
Sep 02, 2016 | 9.870 | 10.07 | 10.07 | 10.07 | 203,900 | +0.22(+2.23%) |
Sep 01, 2016 | 10.00 | 10.03 | 9.790 | 9.850 | 499,249 | -0.10(-1.01%) |
Aug 31, 2016 | 10.14 | 10.15 | 9.910 | 9.950 | 594,124 | -0.23(-2.26%) |
Aug 30, 2016 | 10.19 | 10.26 | 10.15 | 10.18 | 168,180 | -0.05(-0.49%) |
Aug 29, 2016 | 10.10 | 10.26 | 10.10 | 10.23 | 166,505 | +0.12(+1.19%) |
Aug 26, 2016 | 10.24 | 10.28 | 10.08 | 10.11 | 184,512 | -0.09(-0.88%) |
Aug 25, 2016 | 10.13 | 10.25 | 10.10 | 10.20 | 127,376 | +0.06(+0.59%) |
Aug 24, 2016 | 10.25 | 10.28 | 10.13 | 10.14 | 349,696 | -0.12(-1.17%) |
Aug 23, 2016 | 10.24 | 10.36 | 10.23 | 10.26 | 694,966 | +0.03(+0.29%) |
Aug 22, 2016 | 10.17 | 10.25 | 10.16 | 10.23 | 156,770 | +0.00(+0.00%) |
Aug 19, 2016 | 10.25 | 10.31 | 10.14 | 10.23 | 630,439 | -0.01(-0.10%) |
Aug 18, 2016 | 10.25 | 10.28 | 10.21 | 10.24 | 155,970 | +0.01(+0.10%) |
Aug 17, 2016 | 10.26 | 10.31 | 10.21 | 10.23 | 359,998 | -0.07(-0.73%) |
Aug 16, 2016 | 10.36 | 10.45 | 10.21 | 10.30 | 348,830 | -0.11(-1.01%) |
Aug 15, 2016 | 10.39 | 10.49 | 10.27 | 10.41 | 338,906 | +0.04(+0.39%) |
Aug 12, 2016 | 10.40 | 10.56 | 10.24 | 10.37 | 384,888 | -0.08(-0.77%) |
Aug 11, 2016 | 10.33 | 10.48 | 10.26 | 10.45 | 371,946 | +0.14(+1.36%) |
Aug 10, 2016 | 10.40 | 10.40 | 10.23 | 10.31 | 251,064 | -0.07(-0.67%) |
Aug 09, 2016 | 10.30 | 10.42 | 10.27 | 10.38 | 306,451 | +0.05(+0.48%) |
Aug 08, 2016 | 10.34 | 10.35 | 10.25 | 10.33 | 249,317 | -0.04(-0.39%) |
Aug 05, 2016 | 10.34 | 10.37 | 10.11 | 10.37 | 496,989 | +0.13(+1.27%) |
Aug 04, 2016 | 10.73 | 10.92 | 10.03 | 10.24 | 941,399 | -0.57(-5.27%) |
Aug 03, 2016 | 10.80 | 10.98 | 10.60 | 10.81 | 1,185,496 | -0.03(-0.28%) |
Aug 02, 2016 | 10.89 | 10.92 | 10.74 | 10.84 | 818,000 | -0.10(-0.91%) |
Aug 01, 2016 | 10.67 | 10.97 | 10.62 | 10.94 | 682,053 | +0.35(+3.31%) |
Jul 29, 2016 | 10.47 | 10.73 | 10.47 | 10.59 | 764,437 | +0.10(+0.95%) |
Jul 28, 2016 | 10.42 | 10.54 | 10.37 | 10.49 | 290,179 | +0.03(+0.29%) |
Jul 27, 2016 | 10.27 | 10.49 | 10.21 | 10.46 | 263,070 | +0.20(+1.95%) |
Jul 26, 2016 | 10.20 | 10.32 | 10.03 | 10.26 | 172,210 | +0.05(+0.49%) |
Jul 25, 2016 | 10.26 | 10.39 | 10.12 | 10.21 | 175,108 | -0.04(-0.39%) |
Jul 22, 2016 | 10.12 | 10.36 | 10.11 | 10.25 | 151,876 | +0.13(+1.28%) |
Jul 21, 2016 | 10.33 | 10.33 | 10.06 | 10.12 | 235,241 | -0.18(-1.75%) |
Jul 20, 2016 | 10.35 | 10.44 | 10.28 | 10.30 | 174,943 | +0.01(+0.10%) |
Jul 19, 2016 | 10.21 | 10.38 | 10.14 | 10.29 | 262,739 | +0.08(+0.78%) |
Jul 18, 2016 | 10.48 | 10.53 | 10.21 | 10.21 | 446,584 | -0.19(-1.83%) |
Jul 15, 2016 | 10.47 | 10.47 | 10.31 | 10.40 | 273,821 | +0.03(+0.29%) |
Jul 14, 2016 | 10.76 | 10.76 | 10.36 | 10.37 | 301,350 | -0.31(-2.90%) |
Jul 13, 2016 | 10.75 | 10.77 | 10.65 | 10.68 | 559,800 | +0.00(+0.00%) |
Jul 12, 2016 | 10.56 | 10.78 | 10.56 | 10.68 | 806,281 | +0.17(+1.62%) |
Jul 11, 2016 | 10.30 | 10.68 | 10.22 | 10.51 | 829,273 | +0.21(+2.04%) |
Jul 08, 2016 | 10.05 | 10.36 | 10.02 | 10.30 | 1,095,750 | +0.28(+2.79%) |
Jul 07, 2016 | 9.890 | 10.05 | 9.830 | 10.02 | 458,287 | +0.07(+0.70%) |
Jul 05, 2016 | 9.920 | 9.980 | 9.760 | 9.950 | 341,775 | +0.01(+0.10%) |
Jul 01, 2016 | 9.980 | 9.940 | 9.940 | 9.940 | 279,100 | -0.01(-0.10%) |
Jun 30, 2016 | 9.820 | 9.950 | 9.700 | 9.950 | 1,083,261 | +0.10(+1.02%) |
Jun 29, 2016 | 9.670 | 9.930 | 9.620 | 9.850 | 626,642 | +0.24(+2.50%) |
Jun 28, 2016 | 9.630 | 9.720 | 9.590 | 9.610 | 379,118 | +0.04(+0.42%) |
Jun 27, 2016 | 9.900 | 9.900 | 9.520 | 9.570 | 677,315 | -0.38(-3.82%) |
Jun 24, 2016 | 9.620 | 10.07 | 9.510 | 9.950 | 3,286,371 | -0.10(-1.00%) |
Jun 23, 2016 | 9.680 | 10.05 | 9.620 | 10.05 | 557,466 | +0.41(+4.25%) |
Jun 22, 2016 | 9.820 | 9.840 | 9.580 | 9.640 | 691,054 | -0.18(-1.83%) |
Jun 21, 2016 | 10.00 | 10.19 | 9.780 | 9.820 | 611,984 | -0.23(-2.29%) |
Jun 20, 2016 | 9.610 | 10.06 | 9.500 | 10.05 | 973,607 | +0.54(+5.62%) |
Jun 17, 2016 | 9.150 | 9.550 | 9.070 | 9.515 | 1,035,244 | +0.40(+4.33%) |
Jun 16, 2016 | 9.080 | 9.130 | 8.990 | 9.120 | 211,431 | +0.00(+0.00%) |
Jun 15, 2016 | 9.000 | 9.200 | 8.980 | 9.120 | 217,773 | +0.12(+1.33%) |
Jun 14, 2016 | 9.020 | 9.080 | 8.930 | 9.000 | 254,269 | -0.02(-0.22%) |
Jun 13, 2016 | 8.850 | 9.110 | 8.750 | 9.020 | 423,829 | +0.14(+1.58%) |
Jun 10, 2016 | 9.000 | 9.076 | 8.840 | 8.880 | 380,607 | -0.17(-1.88%) |
Jun 09, 2016 | 9.190 | 9.230 | 9.025 | 9.050 | 262,798 | -0.15(-1.63%) |
Jun 08, 2016 | 9.310 | 9.310 | 9.100 | 9.200 | 299,284 | -0.08(-0.86%) |
Jun 07, 2016 | 9.300 | 9.360 | 9.270 | 9.280 | 284,678 | +0.00(+0.00%) |
Jun 06, 2016 | 9.340 | 9.370 | 9.217 | 9.280 | 195,098 | -0.07(-0.75%) |
Jun 03, 2016 | 9.570 | 9.600 | 9.260 | 9.350 | 312,207 | -0.21(-2.20%) |
Jun 02, 2016 | 9.620 | 9.775 | 9.460 | 9.560 | 446,755 | -0.06(-0.62%) |
Jun 01, 2016 | 9.380 | 9.635 | 9.280 | 9.620 | 443,734 | +0.22(+2.34%) |
May 31, 2016 | 9.410 | 9.440 | 9.273 | 9.400 | 567,802 | -0.03(-0.32%) |
May 27, 2016 | 9.340 | 9.430 | 9.430 | 9.430 | 590,200 | +0.08(+0.86%) |
May 26, 2016 | 9.350 | 9.460 | 9.260 | 9.350 | 450,450 | -0.01(-0.05%) |
May 25, 2016 | 9.380 | 9.390 | 9.230 | 9.355 | 390,447 | +0.01(+0.05%) |
May 24, 2016 | 9.300 | 9.420 | 9.172 | 9.350 | 743,660 | +0.05(+0.54%) |
May 23, 2016 | 9.210 | 9.330 | 9.160 | 9.300 | 466,219 | +0.06(+0.65%) |
May 20, 2016 | 9.180 | 9.250 | 9.090 | 9.240 | 311,220 | +0.16(+1.76%) |
May 19, 2016 | 9.490 | 9.490 | 9.080 | 9.080 | 364,284 | -0.39(-4.12%) |
May 18, 2016 | 9.120 | 9.680 | 9.117 | 9.470 | 881,301 | +0.33(+3.61%) |
May 17, 2016 | 9.490 | 9.570 | 9.115 | 9.140 | 518,379 | -0.37(-3.89%) |
May 16, 2016 | 9.540 | 9.630 | 9.440 | 9.510 | 262,264 | +0.00(+0.00%) |
May 13, 2016 | 9.530 | 9.620 | 9.480 | 9.510 | 276,091 | -0.05(-0.52%) |
May 12, 2016 | 9.520 | 9.690 | 9.440 | 9.560 | 532,755 | +0.01(+0.10%) |
May 11, 2016 | 9.280 | 9.600 | 9.270 | 9.550 | 496,122 | +0.23(+2.47%) |
May 10, 2016 | 9.350 | 9.400 | 9.170 | 9.320 | 739,400 | -0.03(-0.32%) |
May 09, 2016 | 9.270 | 9.490 | 9.220 | 9.350 | 676,825 | +0.05(+0.54%) |
May 06, 2016 | 9.120 | 9.370 | 8.930 | 9.300 | 543,841 | +0.21(+2.31%) |
May 05, 2016 | 9.510 | 9.682 | 8.430 | 9.090 | 1,577,983 | -0.74(-7.53%) |
May 04, 2016 | 9.780 | 9.970 | 9.700 | 9.830 | 504,077 | -0.03(-0.30%) |
May 03, 2016 | 10.06 | 10.10 | 9.860 | 9.860 | 395,799 | -0.22(-2.18%) |
May 02, 2016 | 9.950 | 10.30 | 9.860 | 10.08 | 808,618 | +0.17(+1.72%) |
Apr 29, 2016 | 9.610 | 9.910 | 9.480 | 9.910 | 441,403 | +0.25(+2.59%) |
Apr 28, 2016 | 9.690 | 9.830 | 9.645 | 9.660 | 234,886 | -0.04(-0.41%) |
Apr 27, 2016 | 9.800 | 9.870 | 9.600 | 9.700 | 303,487 | -0.15(-1.52%) |
Apr 26, 2016 | 9.960 | 9.960 | 9.780 | 9.850 | 277,237 | -0.06(-0.61%) |
Apr 25, 2016 | 9.800 | 9.930 | 9.760 | 9.910 | 427,173 | +0.04(+0.41%) |
Apr 22, 2016 | 9.930 | 9.987 | 9.820 | 9.870 | 610,158 | -0.05(-0.50%) |
Apr 21, 2016 | 10.02 | 10.02 | 9.800 | 9.920 | 613,401 | -0.13(-1.29%) |
Apr 20, 2016 | 10.15 | 10.15 | 9.870 | 10.05 | 514,664 | -0.06(-0.59%) |
Apr 19, 2016 | 10.15 | 10.37 | 10.11 | 10.11 | 751,761 | -0.04(-0.44%) |
Apr 18, 2016 | 10.15 | 10.20 | 10.01 | 10.15 | 502,049 | +0.00(+0.05%) |
Apr 15, 2016 | 10.12 | 10.21 | 10.08 | 10.15 | 589,937 | -0.01(-0.10%) |
Apr 14, 2016 | 10.15 | 10.23 | 10.09 | 10.16 | 466,973 | -0.02(-0.20%) |
Apr 13, 2016 | 10.08 | 10.23 | 10.01 | 10.18 | 811,874 | +0.20(+2.00%) |
Apr 12, 2016 | 10.16 | 10.23 | 9.800 | 9.980 | 800,823 | -0.20(-1.96%) |
Apr 11, 2016 | 10.34 | 10.39 | 10.15 | 10.18 | 455,534 | -0.05(-0.49%) |
Apr 08, 2016 | 10.14 | 10.25 | 10.07 | 10.23 | 387,186 | +0.08(+0.79%) |
Apr 07, 2016 | 10.30 | 10.30 | 10.04 | 10.15 | 546,828 | -0.12(-1.17%) |
Apr 06, 2016 | 10.21 | 10.29 | 9.995 | 10.27 | 733,051 | +0.04(+0.39%) |
Apr 05, 2016 | 10.31 | 10.38 | 10.13 | 10.23 | 1,713,654 | -0.08(-0.78%) |
Apr 04, 2016 | 10.27 | 10.49 | 10.17 | 10.31 | 1,293,086 | +0.11(+1.08%) |
Apr 01, 2016 | 10.12 | 10.27 | 9.970 | 10.20 | 1,028,704 | +0.07(+0.69%) |
Mar 31, 2016 | 10.15 | 10.17 | 9.850 | 10.13 | 736,384 | +0.07(+0.70%) |
Mar 30, 2016 | 9.580 | 10.20 | 9.500 | 10.06 | 2,961,002 | +0.46(+4.79%) |
Mar 29, 2016 | 9.020 | 9.665 | 9.010 | 9.600 | 820,234 | +0.60(+6.67%) |
Mar 28, 2016 | 9.060 | 9.240 | 8.960 | 9.000 | 457,731 | +0.00(+0.00%) |
Mar 24, 2016 | 8.930 | 9.000 | 9.000 | 9.000 | 330,100 | +0.04(+0.45%) |
Mar 23, 2016 | 9.170 | 9.180 | 8.950 | 8.960 | 335,620 | -0.22(-2.40%) |
Mar 22, 2016 | 9.250 | 9.490 | 9.110 | 9.180 | 327,744 | -0.04(-0.43%) |
Mar 21, 2016 | 9.250 | 9.480 | 9.200 | 9.220 | 401,848 | -0.04(-0.43%) |
Mar 18, 2016 | 9.120 | 9.260 | 9.110 | 9.260 | 734,748 | +0.12(+1.31%) |
Mar 17, 2016 | 9.210 | 9.250 | 8.990 | 9.140 | 660,918 | -0.09(-0.98%) |
Mar 16, 2016 | 9.100 | 9.250 | 8.890 | 9.230 | 326,969 | +0.17(+1.88%) |
Mar 15, 2016 | 9.160 | 9.250 | 9.010 | 9.060 | 252,651 | -0.15(-1.63%) |
Mar 14, 2016 | 9.320 | 9.340 | 9.160 | 9.210 | 381,003 | -0.05(-0.54%) |
Mar 11, 2016 | 9.500 | 9.560 | 8.700 | 9.260 | 1,074,224 | -0.21(-2.17%) |
Mar 10, 2016 | 9.500 | 9.690 | 9.300 | 9.465 | 615,646 | -0.02(-0.16%) |
Mar 09, 2016 | 8.910 | 9.650 | 8.874 | 9.480 | 1,127,622 | +0.57(+6.40%) |
Mar 08, 2016 | 8.930 | 9.000 | 8.850 | 8.910 | 505,117 | -0.04(-0.45%) |
Mar 07, 2016 | 8.770 | 9.080 | 8.770 | 8.950 | 518,006 | +0.13(+1.47%) |
Mar 04, 2016 | 8.660 | 8.890 | 8.640 | 8.820 | 615,877 | +0.11(+1.26%) |
Mar 03, 2016 | 8.700 | 8.760 | 8.640 | 8.710 | 341,242 | +0.00(+0.00%) |
Mar 02, 2016 | 8.670 | 8.760 | 8.650 | 8.710 | 390,837 | +0.01(+0.11%) |
Mar 01, 2016 | 8.810 | 8.840 | 8.630 | 8.700 | 392,008 | -0.02(-0.23%) |
Feb 29, 2016 | 8.760 | 8.825 | 8.700 | 8.720 | 532,943 | -0.03(-0.34%) |
Feb 26, 2016 | 8.680 | 8.752 | 8.560 | 8.750 | 376,988 | +0.08(+0.92%) |
Feb 25, 2016 | 8.600 | 8.675 | 8.510 | 8.670 | 411,413 | +0.10(+1.17%) |
Feb 24, 2016 | 8.520 | 8.630 | 8.430 | 8.570 | 325,500 | -0.02(-0.23%) |
Feb 23, 2016 | 8.740 | 8.800 | 8.510 | 8.590 | 464,505 | -0.13(-1.49%) |
Feb 22, 2016 | 8.750 | 8.790 | 8.600 | 8.720 | 943,366 | +0.21(+2.47%) |
Feb 19, 2016 | 8.290 | 8.580 | 8.250 | 8.510 | 1,628,372 | +0.26(+3.15%) |
Feb 18, 2016 | 7.840 | 8.270 | 7.840 | 8.250 | 1,212,223 | +0.39(+4.96%) |
Feb 17, 2016 | 7.900 | 7.980 | 7.790 | 7.860 | 600,788 | +0.06(+0.77%) |
Feb 16, 2016 | 7.880 | 7.950 | 7.750 | 7.800 | 376,367 | +0.05(+0.65%) |
Feb 12, 2016 | 7.500 | 7.750 | 7.750 | 7.750 | 621,600 | +0.28(+3.75%) |
Feb 11, 2016 | 7.080 | 7.520 | 7.080 | 7.470 | 514,276 | +0.24(+3.32%) |
Feb 10, 2016 | 7.180 | 7.360 | 7.150 | 7.230 | 220,624 | +0.07(+0.98%) |
Feb 09, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 246,798 | -0.03(-0.42%) |
Feb 08, 2016 | 7.120 | 7.200 | 6.960 | 7.190 | 456,272 | -0.01(-0.14%) |
Feb 05, 2016 | 7.470 | 7.470 | 7.200 | 7.200 | 576,474 | -0.30(-4.00%) |
Feb 04, 2016 | 7.330 | 7.580 | 7.320 | 7.500 | 396,417 | +0.20(+2.74%) |
Feb 03, 2016 | 7.380 | 7.560 | 7.220 | 7.300 | 1,018,112 | -0.04(-0.54%) |
Feb 02, 2016 | 7.270 | 7.360 | 7.200 | 7.340 | 376,344 | +0.08(+1.10%) |
Feb 01, 2016 | 7.260 | 7.300 | 7.185 | 7.260 | 324,088 | -0.04(-0.55%) |
Jan 29, 2016 | 6.980 | 7.320 | 6.830 | 7.300 | 838,157 | +0.34(+4.89%) |
Jan 28, 2016 | 6.970 | 7.100 | 6.880 | 6.960 | 227,170 | +0.05(+0.72%) |
Jan 27, 2016 | 7.160 | 7.160 | 6.830 | 6.910 | 393,943 | -0.27(-3.76%) |
Jan 26, 2016 | 7.220 | 7.300 | 7.060 | 7.180 | 390,761 | -0.03(-0.42%) |
Jan 25, 2016 | 7.110 | 7.280 | 7.050 | 7.210 | 358,389 | +0.07(+0.98%) |
Jan 22, 2016 | 7.000 | 7.400 | 6.990 | 7.140 | 370,121 | +0.24(+3.48%) |
Jan 21, 2016 | 7.190 | 7.440 | 6.890 | 6.900 | 477,360 | -0.30(-4.17%) |
Jan 20, 2016 | 7.090 | 7.220 | 6.804 | 7.200 | 617,704 | +0.00(+0.00%) |
Jan 19, 2016 | 7.350 | 7.500 | 7.060 | 7.200 | 570,043 | -0.06(-0.83%) |
Jan 15, 2016 | 7.320 | 7.260 | 7.260 | 7.260 | 572,800 | -0.22(-2.94%) |
Jan 14, 2016 | 7.390 | 7.560 | 7.300 | 7.480 | 761,098 | +0.10(+1.36%) |
Jan 13, 2016 | 7.540 | 7.600 | 7.293 | 7.380 | 838,465 | -0.12(-1.60%) |
Jan 12, 2016 | 7.410 | 7.610 | 7.270 | 7.500 | 749,613 | +0.19(+2.60%) |
Jan 11, 2016 | 7.420 | 7.420 | 7.220 | 7.310 | 715,179 | -0.06(-0.81%) |
Jan 08, 2016 | 7.330 | 7.540 | 7.320 | 7.370 | 599,140 | +0.04(+0.55%) |
Jan 07, 2016 | 7.610 | 7.640 | 7.180 | 7.330 | 739,812 | -0.19(-2.53%) |
Jan 06, 2016 | 7.310 | 7.610 | 7.270 | 7.520 | 695,657 | +0.12(+1.62%) |
Jan 05, 2016 | 7.280 | 7.550 | 7.250 | 7.400 | 214,137 | +0.12(+1.65%) |
Jan 04, 2016 | 7.150 | 7.300 | 6.981 | 7.280 | 530,918 | +0.04(+0.55%) |
Dec 31, 2015 | 7.550 | 7.240 | 7.240 | 7.240 | 282,800 | -0.29(-3.85%) |
Dec 30, 2015 | 7.740 | 7.800 | 7.518 | 7.530 | 177,819 | -0.17(-2.21%) |
Dec 29, 2015 | 7.410 | 7.750 | 7.355 | 7.700 | 506,950 | +0.30(+4.05%) |
Dec 28, 2015 | 7.440 | 7.450 | 7.210 | 7.400 | 275,529 | -0.04(-0.54%) |
Dec 24, 2015 | 7.460 | 7.440 | 7.440 | 7.440 | 117,600 | +0.03(+0.40%) |
Dec 23, 2015 | 7.450 | 7.500 | 7.260 | 7.410 | 372,018 | -0.01(-0.13%) |
Dec 22, 2015 | 7.000 | 7.500 | 6.980 | 7.420 | 1,272,540 | +0.70(+10.42%) |
Dec 21, 2015 | 6.780 | 6.930 | 6.630 | 6.720 | 198,429 | -0.03(-0.44%) |
Dec 18, 2015 | 6.730 | 6.850 | 6.505 | 6.750 | 363,443 | -0.03(-0.44%) |
Dec 17, 2015 | 6.920 | 7.000 | 6.664 | 6.780 | 373,241 | -0.15(-2.16%) |
Dec 16, 2015 | 6.800 | 6.940 | 6.580 | 6.930 | 208,765 | +0.15(+2.21%) |
Dec 15, 2015 | 6.680 | 6.940 | 6.560 | 6.780 | 254,577 | +0.12(+1.80%) |
Dec 14, 2015 | 6.710 | 7.000 | 6.560 | 6.660 | 292,667 | -0.05(-0.75%) |
Dec 11, 2015 | 6.700 | 6.890 | 6.610 | 6.710 | 265,426 | -0.19(-2.75%) |
Dec 10, 2015 | 6.770 | 6.990 | 6.770 | 6.900 | 192,489 | +0.09(+1.32%) |
Dec 09, 2015 | 6.780 | 7.010 | 6.730 | 6.810 | 397,855 | -0.03(-0.44%) |
Dec 08, 2015 | 6.640 | 6.880 | 6.610 | 6.840 | 267,282 | +0.08(+1.18%) |
Dec 07, 2015 | 6.830 | 6.880 | 6.660 | 6.760 | 259,463 | -0.03(-0.44%) |
Dec 04, 2015 | 6.850 | 6.900 | 6.520 | 6.790 | 251,706 | -0.08(-1.16%) |
Dec 03, 2015 | 6.690 | 6.890 | 6.594 | 6.870 | 522,123 | +0.24(+3.62%) |
Dec 02, 2015 | 6.410 | 6.640 | 6.330 | 6.630 | 426,780 | +0.21(+3.27%) |
Dec 01, 2015 | 6.400 | 6.450 | 6.270 | 6.420 | 252,373 | +0.01(+0.16%) |
Nov 30, 2015 | 6.260 | 6.460 | 5.943 | 6.410 | 197,716 | +0.16(+2.56%) |
Nov 27, 2015 | 6.200 | 6.380 | 6.180 | 6.250 | 86,740 | +0.03(+0.48%) |
Nov 25, 2015 | 6.160 | 6.220 | 6.220 | 6.220 | 155,700 | +0.04(+0.65%) |
Nov 24, 2015 | 6.070 | 6.180 | 6.050 | 6.180 | 116,127 | +0.06(+0.98%) |
Nov 23, 2015 | 6.140 | 6.230 | 6.050 | 6.120 | 103,652 | -0.05(-0.81%) |
Nov 20, 2015 | 6.110 | 6.290 | 6.035 | 6.170 | 243,110 | +0.02(+0.33%) |
Nov 19, 2015 | 6.050 | 6.210 | 6.050 | 6.150 | 202,863 | +0.09(+1.49%) |
Nov 18, 2015 | 5.950 | 6.085 | 5.878 | 6.060 | 229,968 | +0.16(+2.71%) |
Nov 17, 2015 | 5.950 | 6.070 | 5.860 | 5.900 | 112,618 | -0.07(-1.17%) |
Nov 16, 2015 | 5.890 | 6.040 | 5.850 | 5.970 | 203,122 | +0.10(+1.70%) |
Nov 13, 2015 | 5.840 | 6.010 | 5.760 | 5.870 | 211,973 | -0.02(-0.34%) |
Nov 12, 2015 | 6.000 | 6.060 | 5.840 | 5.890 | 246,334 | -0.18(-2.97%) |
Nov 11, 2015 | 6.210 | 6.220 | 6.050 | 6.070 | 112,820 | -0.10(-1.62%) |
Nov 10, 2015 | 6.260 | 6.280 | 6.130 | 6.170 | 118,121 | -0.13(-2.06%) |
Nov 09, 2015 | 6.420 | 6.420 | 6.230 | 6.300 | 185,660 | -0.11(-1.72%) |
Nov 06, 2015 | 6.590 | 6.600 | 6.330 | 6.410 | 311,359 | -0.18(-2.73%) |
Nov 05, 2015 | 6.440 | 6.685 | 6.160 | 6.590 | 585,327 | +0.51(+8.39%) |
Nov 04, 2015 | 6.160 | 6.230 | 6.000 | 6.080 | 302,870 | -0.09(-1.46%) |
Nov 03, 2015 | 6.090 | 6.300 | 6.090 | 6.170 | 342,065 | +0.10(+1.65%) |