Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 7.574 | 7.822 | 7.416 | 7.782 | 11,070,919 | +0.46(+6.22%) |
Oct 30, 2015 | 7.287 | 7.335 | 7.207 | 7.327 | 4,542,563 | +0.07(+0.99%) |
Oct 29, 2015 | 7.454 | 7.478 | 7.203 | 7.255 | 4,588,369 | -0.20(-2.68%) |
Oct 28, 2015 | 7.191 | 7.462 | 7.175 | 7.454 | 3,918,053 | +0.28(+3.90%) |
Oct 27, 2015 | 7.183 | 7.319 | 7.087 | 7.175 | 4,726,469 | -0.03(-0.44%) |
Oct 26, 2015 | 7.071 | 7.239 | 7.055 | 7.207 | 1,987,150 | +0.13(+1.81%) |
Oct 23, 2015 | 6.991 | 7.087 | 6.855 | 7.079 | 4,103,430 | +0.14(+2.08%) |
Oct 22, 2015 | 7.111 | 7.119 | 6.887 | 6.935 | 4,364,641 | -0.15(-2.14%) |
Oct 21, 2015 | 7.327 | 7.335 | 7.075 | 7.087 | 2,694,276 | -0.24(-3.28%) |
Oct 20, 2015 | 7.438 | 7.479 | 7.319 | 7.327 | 3,678,479 | -0.08(-1.08%) |
Oct 19, 2015 | 7.343 | 7.414 | 7.231 | 7.406 | 4,113,861 | +0.05(+0.65%) |
Oct 16, 2015 | 7.087 | 7.358 | 7.087 | 7.358 | 7,578,120 | +0.26(+3.72%) |
Oct 15, 2015 | 7.159 | 7.183 | 6.967 | 7.095 | 4,268,776 | +0.02(+0.23%) |
Oct 14, 2015 | 7.239 | 7.247 | 7.047 | 7.079 | 6,179,986 | -0.16(-2.21%) |
Oct 13, 2015 | 7.279 | 7.350 | 7.223 | 7.239 | 2,537,650 | -0.08(-1.09%) |
Oct 12, 2015 | 7.414 | 7.430 | 7.279 | 7.319 | 2,248,497 | -0.10(-1.40%) |
Oct 09, 2015 | 7.350 | 7.438 | 7.295 | 7.422 | 3,126,651 | +0.09(+1.20%) |
Oct 08, 2015 | 7.151 | 7.343 | 7.111 | 7.335 | 5,700,777 | +0.24(+3.38%) |
Oct 07, 2015 | 6.911 | 7.095 | 6.855 | 7.095 | 4,459,104 | +0.18(+2.54%) |
Oct 06, 2015 | 6.983 | 7.055 | 6.895 | 6.919 | 3,258,187 | -0.08(-1.14%) |
Oct 05, 2015 | 6.991 | 7.006 | 6.935 | 6.999 | 3,483,605 | +0.03(+0.46%) |
Oct 02, 2015 | 6.791 | 6.967 | 6.743 | 6.967 | 3,759,686 | +0.14(+1.99%) |
Oct 01, 2015 | 6.855 | 6.911 | 6.771 | 6.831 | 3,776,470 | -0.09(-1.27%) |
Sep 30, 2015 | 6.903 | 7.031 | 6.815 | 6.919 | 3,591,607 | +0.07(+1.05%) |
Sep 29, 2015 | 7.015 | 7.023 | 6.815 | 6.847 | 4,915,145 | -0.18(-2.51%) |
Sep 28, 2015 | 7.111 | 7.135 | 6.983 | 7.023 | 5,861,654 | -0.10(-1.35%) |
Sep 25, 2015 | 7.215 | 7.255 | 7.067 | 7.119 | 3,277,348 | -0.08(-1.11%) |
Sep 24, 2015 | 7.183 | 7.235 | 7.151 | 7.199 | 3,368,412 | -0.02(-0.22%) |
Sep 23, 2015 | 7.223 | 7.279 | 7.191 | 7.215 | 2,279,928 | -0.02(-0.22%) |
Sep 22, 2015 | 7.183 | 7.303 | 7.175 | 7.231 | 2,982,503 | -0.01(-0.11%) |
Sep 21, 2015 | 7.303 | 7.347 | 7.191 | 7.239 | 4,795,495 | -0.04(-0.55%) |
Sep 18, 2015 | 7.167 | 7.319 | 7.167 | 7.279 | 6,923,851 | +0.02(+0.33%) |
Sep 17, 2015 | 7.271 | 7.346 | 7.223 | 7.255 | 4,806,570 | -0.01(-0.11%) |
Sep 16, 2015 | 7.263 | 7.311 | 7.223 | 7.263 | 6,217,064 | +0.01(+0.11%) |
Sep 15, 2015 | 7.358 | 7.358 | 7.191 | 7.255 | 8,064,901 | -0.09(-1.20%) |
Sep 14, 2015 | 7.382 | 7.402 | 7.295 | 7.343 | 5,037,157 | -0.04(-0.54%) |
Sep 11, 2015 | 7.263 | 7.422 | 7.199 | 7.382 | 5,253,938 | +0.17(+2.33%) |
Sep 10, 2015 | 7.279 | 7.287 | 7.183 | 7.215 | 7,397,313 | -0.06(-0.88%) |
Sep 09, 2015 | 7.382 | 7.458 | 7.255 | 7.279 | 5,258,081 | -0.07(-0.98%) |
Sep 08, 2015 | 7.366 | 7.398 | 7.319 | 7.350 | 5,475,630 | +0.09(+1.21%) |
Sep 04, 2015 | 7.151 | 7.263 | 7.263 | 7.263 | 3,965,561 | +0.06(+0.78%) |
Sep 03, 2015 | 7.239 | 7.327 | 7.155 | 7.207 | 6,663,958 | -0.01(-0.11%) |
Sep 02, 2015 | 7.247 | 7.422 | 7.191 | 7.215 | 8,419,966 | +0.07(+1.01%) |
Sep 01, 2015 | 7.175 | 7.271 | 7.127 | 7.143 | 7,212,985 | -0.14(-1.98%) |
Aug 31, 2015 | 7.366 | 7.454 | 7.263 | 7.287 | 5,279,206 | -0.09(-1.19%) |
Aug 28, 2015 | 7.406 | 7.482 | 7.343 | 7.374 | 3,123,699 | -0.02(-0.27%) |
Aug 27, 2015 | 7.243 | 7.450 | 7.200 | 7.394 | 6,546,460 | +0.24(+3.33%) |
Aug 26, 2015 | 7.275 | 7.315 | 7.084 | 7.156 | 7,770,384 | +0.01(+0.11%) |
Aug 25, 2015 | 7.331 | 7.371 | 7.084 | 7.148 | 8,402,186 | -0.01(-0.11%) |
Aug 24, 2015 | 6.902 | 7.243 | 6.814 | 7.156 | 18,195,768 | -0.12(-1.69%) |
Aug 21, 2015 | 7.315 | 7.391 | 7.251 | 7.279 | 5,976,873 | -0.08(-1.13%) |
Aug 20, 2015 | 7.633 | 7.641 | 7.363 | 7.363 | 6,662,536 | -0.31(-4.04%) |
Aug 19, 2015 | 7.752 | 7.803 | 7.617 | 7.673 | 6,356,515 | -0.10(-1.33%) |
Aug 18, 2015 | 8.015 | 8.054 | 7.776 | 7.776 | 8,104,436 | -0.25(-3.07%) |
Aug 17, 2015 | 7.872 | 8.023 | 7.848 | 8.023 | 3,063,619 | +0.10(+1.31%) |
Aug 14, 2015 | 7.943 | 8.023 | 7.895 | 7.919 | 2,455,132 | -0.06(-0.70%) |
Aug 13, 2015 | 7.911 | 8.031 | 7.911 | 7.975 | 4,854,726 | +0.03(+0.40%) |
Aug 12, 2015 | 7.657 | 7.967 | 7.653 | 7.943 | 8,226,930 | +0.21(+2.78%) |
Aug 11, 2015 | 7.872 | 7.880 | 7.649 | 7.728 | 4,996,093 | -0.07(-0.92%) |
Aug 10, 2015 | 7.808 | 7.880 | 7.768 | 7.800 | 4,180,129 | -0.01(-0.10%) |
Aug 07, 2015 | 7.903 | 7.931 | 7.740 | 7.808 | 5,495,262 | -0.11(-1.41%) |
Aug 06, 2015 | 8.126 | 8.142 | 7.832 | 7.919 | 9,035,566 | -0.12(-1.48%) |
Aug 05, 2015 | 8.333 | 8.365 | 8.039 | 8.039 | 7,359,024 | -0.14(-1.75%) |
Aug 04, 2015 | 8.213 | 8.237 | 8.098 | 8.182 | 5,593,830 | +0.00(+0.00%) |
Aug 03, 2015 | 8.182 | 8.229 | 8.118 | 8.182 | 4,949,230 | +0.02(+0.29%) |
Jul 31, 2015 | 8.205 | 8.237 | 8.134 | 8.158 | 8,777,378 | +0.02(+0.20%) |
Jul 30, 2015 | 8.190 | 8.269 | 8.070 | 8.142 | 5,410,471 | -0.11(-1.35%) |
Jul 29, 2015 | 8.158 | 8.261 | 8.110 | 8.253 | 3,670,645 | +0.11(+1.37%) |
Jul 28, 2015 | 8.023 | 8.174 | 7.959 | 8.142 | 7,324,836 | +0.14(+1.79%) |
Jul 27, 2015 | 8.070 | 8.118 | 7.983 | 7.999 | 3,533,131 | -0.07(-0.89%) |
Jul 24, 2015 | 8.205 | 8.253 | 8.046 | 8.070 | 3,177,913 | -0.09(-1.07%) |
Jul 23, 2015 | 8.277 | 8.285 | 8.126 | 8.158 | 2,947,809 | -0.10(-1.25%) |
Jul 22, 2015 | 8.174 | 8.285 | 8.166 | 8.261 | 5,138,203 | +0.10(+1.17%) |
Jul 21, 2015 | 8.134 | 8.190 | 8.094 | 8.166 | 3,230,499 | +0.01(+0.10%) |
Jul 20, 2015 | 8.166 | 8.229 | 8.134 | 8.158 | 3,950,246 | +0.02(+0.29%) |
Jul 17, 2015 | 8.229 | 8.277 | 8.102 | 8.134 | 5,086,357 | -0.10(-1.16%) |
Jul 16, 2015 | 8.301 | 8.301 | 8.213 | 8.229 | 3,883,659 | -0.05(-0.58%) |
Jul 15, 2015 | 8.349 | 8.380 | 8.253 | 8.277 | 4,559,576 | -0.04(-0.48%) |
Jul 14, 2015 | 8.341 | 8.400 | 8.309 | 8.317 | 5,611,497 | -0.06(-0.76%) |
Jul 13, 2015 | 8.333 | 8.476 | 8.289 | 8.380 | 11,206,118 | +0.08(+0.96%) |
Jul 10, 2015 | 8.428 | 8.444 | 8.245 | 8.301 | 8,587,119 | -0.02(-0.19%) |
Jul 09, 2015 | 8.380 | 8.444 | 8.293 | 8.317 | 4,083,198 | -0.02(-0.29%) |
Jul 08, 2015 | 8.396 | 8.452 | 8.301 | 8.341 | 5,174,035 | -0.09(-1.04%) |
Jul 07, 2015 | 8.476 | 8.476 | 8.269 | 8.428 | 6,333,260 | -0.02(-0.28%) |
Jul 06, 2015 | 8.500 | 8.579 | 8.412 | 8.452 | 8,192,106 | -0.13(-1.48%) |
Jul 02, 2015 | 8.698 | 8.579 | 8.579 | 8.579 | 8,926,735 | -0.07(-0.83%) |
Jul 01, 2015 | 8.937 | 8.985 | 8.563 | 8.651 | 33,504,286 | -0.32(-3.55%) |
Jun 30, 2015 | 8.953 | 9.032 | 8.834 | 8.969 | 23,351,294 | +0.06(+0.71%) |
Jun 29, 2015 | 8.985 | 9.017 | 8.891 | 8.905 | 20,137,212 | -0.12(-1.32%) |
Jun 26, 2015 | 9.064 | 9.088 | 8.977 | 9.024 | 8,905,373 | -0.06(-0.70%) |
Jun 25, 2015 | 8.985 | 9.120 | 8.977 | 9.088 | 13,607,093 | +0.11(+1.24%) |
Jun 24, 2015 | 9.040 | 9.068 | 8.969 | 8.977 | 7,065,348 | -0.06(-0.70%) |
Jun 23, 2015 | 9.088 | 9.120 | 8.985 | 9.040 | 11,700,324 | -0.05(-0.57%) |
Jun 22, 2015 | 9.072 | 9.104 | 9.024 | 9.092 | 5,067,776 | +0.05(+0.57%) |
Jun 19, 2015 | 9.104 | 9.104 | 8.984 | 9.040 | 9,716,279 | -0.05(-0.52%) |
Jun 18, 2015 | 9.088 | 9.191 | 9.080 | 9.088 | 4,359,897 | +0.03(+0.35%) |
Jun 17, 2015 | 8.945 | 9.096 | 8.937 | 9.056 | 8,766,000 | +0.11(+1.24%) |
Jun 16, 2015 | 8.929 | 8.977 | 8.873 | 8.945 | 3,196,118 | +0.02(+0.18%) |
Jun 15, 2015 | 8.953 | 8.977 | 8.889 | 8.929 | 2,861,584 | -0.06(-0.62%) |
Jun 12, 2015 | 8.865 | 9.001 | 8.834 | 8.985 | 3,272,692 | +0.06(+0.62%) |
Jun 11, 2015 | 9.001 | 9.048 | 8.889 | 8.929 | 7,503,794 | -0.04(-0.44%) |
Jun 10, 2015 | 8.945 | 8.985 | 8.913 | 8.969 | 4,147,756 | +0.04(+0.40%) |
Jun 09, 2015 | 8.953 | 8.961 | 8.873 | 8.933 | 5,669,662 | -0.04(-0.40%) |
Jun 08, 2015 | 8.969 | 8.993 | 8.921 | 8.969 | 5,699,501 | +0.01(+0.09%) |
Jun 05, 2015 | 8.913 | 9.017 | 8.846 | 8.961 | 9,100,545 | +0.02(+0.27%) |
Jun 04, 2015 | 9.024 | 9.080 | 8.921 | 8.937 | 15,415,087 | -0.18(-2.01%) |
Jun 03, 2015 | 9.088 | 9.311 | 9.001 | 9.120 | 25,052,742 | +0.29(+3.33%) |
Jun 02, 2015 | 8.810 | 8.881 | 8.754 | 8.826 | 2,920,764 | -0.02(-0.18%) |
Jun 01, 2015 | 8.945 | 8.953 | 8.834 | 8.842 | 3,278,131 | -0.10(-1.07%) |
May 29, 2015 | 9.024 | 9.032 | 8.889 | 8.937 | 2,650,699 | -0.09(-0.97%) |
May 28, 2015 | 8.985 | 9.068 | 8.969 | 9.024 | 2,242,692 | +0.04(+0.49%) |
May 27, 2015 | 8.981 | 9.020 | 8.925 | 8.981 | 2,392,490 | +0.00(+0.00%) |
May 26, 2015 | 8.949 | 9.012 | 8.854 | 8.981 | 2,946,142 | -0.01(-0.09%) |
May 22, 2015 | 9.163 | 8.989 | 8.989 | 8.989 | 3,093,321 | -0.17(-1.86%) |
May 21, 2015 | 9.163 | 9.234 | 9.122 | 9.159 | 2,178,538 | +0.00(+0.04%) |
May 20, 2015 | 9.020 | 9.234 | 8.957 | 9.155 | 6,192,725 | +0.15(+1.67%) |
May 19, 2015 | 8.997 | 9.068 | 8.956 | 9.004 | 2,284,580 | +0.01(+0.09%) |
May 18, 2015 | 8.854 | 9.068 | 8.822 | 8.997 | 3,302,515 | +0.13(+1.43%) |
May 15, 2015 | 8.902 | 8.941 | 8.807 | 8.870 | 1,920,907 | +0.00(+0.00%) |
May 14, 2015 | 8.822 | 8.886 | 8.735 | 8.870 | 2,322,363 | +0.06(+0.67%) |
May 13, 2015 | 8.846 | 8.862 | 8.779 | 8.811 | 3,056,605 | -0.01(-0.13%) |
May 12, 2015 | 8.783 | 8.862 | 8.728 | 8.822 | 4,048,764 | +0.04(+0.45%) |
May 11, 2015 | 8.735 | 8.830 | 8.664 | 8.783 | 3,786,552 | +0.02(+0.18%) |
May 08, 2015 | 8.902 | 8.925 | 8.751 | 8.767 | 4,661,487 | -0.09(-1.07%) |
May 07, 2015 | 8.830 | 8.902 | 8.767 | 8.862 | 7,687,414 | +0.01(+0.13%) |
May 06, 2015 | 8.728 | 8.862 | 8.522 | 8.850 | 16,261,576 | +0.60(+7.24%) |
May 05, 2015 | 8.253 | 8.324 | 8.118 | 8.253 | 10,776,673 | -0.03(-0.38%) |
May 04, 2015 | 8.063 | 8.308 | 8.047 | 8.284 | 5,551,245 | +0.25(+3.15%) |
May 01, 2015 | 8.063 | 8.166 | 7.952 | 8.031 | 3,476,171 | +0.02(+0.30%) |
Apr 30, 2015 | 8.142 | 8.182 | 7.992 | 8.007 | 4,698,362 | -0.18(-2.22%) |
Apr 29, 2015 | 8.324 | 8.379 | 8.142 | 8.189 | 3,894,826 | -0.18(-2.17%) |
Apr 28, 2015 | 8.356 | 8.411 | 8.245 | 8.371 | 2,940,577 | +0.06(+0.76%) |
Apr 27, 2015 | 8.490 | 8.522 | 8.300 | 8.308 | 3,021,799 | -0.17(-1.96%) |
Apr 24, 2015 | 8.451 | 8.585 | 8.411 | 8.474 | 3,506,568 | +0.08(+0.94%) |
Apr 23, 2015 | 8.253 | 8.427 | 8.253 | 8.395 | 3,973,183 | +0.13(+1.63%) |
Apr 22, 2015 | 8.245 | 8.340 | 8.241 | 8.261 | 4,037,951 | +0.00(+0.00%) |
Apr 21, 2015 | 8.356 | 8.391 | 8.257 | 8.261 | 4,207,656 | -0.07(-0.85%) |
Apr 20, 2015 | 8.284 | 8.348 | 8.205 | 8.332 | 2,822,251 | +0.10(+1.25%) |
Apr 17, 2015 | 8.292 | 8.308 | 8.189 | 8.229 | 2,276,526 | -0.09(-1.14%) |
Apr 16, 2015 | 8.332 | 8.403 | 8.316 | 8.324 | 2,707,822 | -0.01(-0.09%) |
Apr 15, 2015 | 8.371 | 8.427 | 8.277 | 8.332 | 3,078,326 | -0.02(-0.28%) |
Apr 14, 2015 | 8.451 | 8.490 | 8.324 | 8.356 | 4,392,289 | -0.13(-1.49%) |
Apr 13, 2015 | 8.451 | 8.553 | 8.427 | 8.482 | 2,298,894 | +0.00(+0.00%) |
Apr 10, 2015 | 8.498 | 8.593 | 8.482 | 8.482 | 3,229,554 | -0.02(-0.19%) |
Apr 09, 2015 | 8.538 | 8.613 | 8.435 | 8.498 | 3,080,581 | -0.05(-0.60%) |
Apr 08, 2015 | 8.498 | 8.561 | 8.403 | 8.549 | 6,893,796 | +0.04(+0.51%) |
Apr 07, 2015 | 8.720 | 8.735 | 8.379 | 8.506 | 7,530,234 | -0.20(-2.27%) |
Apr 06, 2015 | 8.617 | 8.771 | 8.601 | 8.704 | 3,922,205 | +0.06(+0.64%) |
Apr 02, 2015 | 8.585 | 8.648 | 8.648 | 8.648 | 2,552,407 | +0.06(+0.74%) |