Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.770 | 6.811 | 6.654 | 6.687 | 5,683,043 | -0.10(-1.46%) |
Apr 28, 2016 | 6.786 | 6.861 | 6.774 | 6.786 | 5,060,636 | -0.05(-0.73%) |
Apr 27, 2016 | 6.828 | 6.869 | 6.786 | 6.836 | 9,135,872 | +0.03(+0.49%) |
Apr 26, 2016 | 6.861 | 6.869 | 6.782 | 6.803 | 9,161,152 | +0.08(+1.23%) |
Apr 25, 2016 | 6.795 | 6.795 | 6.704 | 6.720 | 12,604,582 | -0.13(-1.93%) |
Apr 22, 2016 | 6.836 | 6.861 | 6.803 | 6.853 | 18,606,166 | +0.02(+0.24%) |
Apr 21, 2016 | 7.092 | 7.101 | 6.803 | 6.836 | 18,485,698 | -1.22(-15.18%) |
Apr 20, 2016 | 8.035 | 8.150 | 7.985 | 8.059 | 6,915,672 | -0.02(-0.20%) |
Apr 19, 2016 | 8.101 | 8.109 | 8.043 | 8.076 | 3,348,513 | +0.10(+1.24%) |
Apr 18, 2016 | 7.927 | 7.977 | 7.919 | 7.977 | 4,849,194 | +0.02(+0.21%) |
Apr 15, 2016 | 7.960 | 7.993 | 7.927 | 7.960 | 4,378,123 | -0.08(-1.03%) |
Apr 14, 2016 | 8.051 | 8.072 | 8.014 | 8.043 | 9,244,022 | +0.02(+0.28%) |
Apr 13, 2016 | 7.997 | 8.052 | 7.957 | 8.021 | 3,277,270 | +0.21(+2.63%) |
Apr 12, 2016 | 7.815 | 7.851 | 7.752 | 7.815 | 3,631,658 | -0.12(-1.49%) |
Apr 11, 2016 | 7.981 | 8.029 | 7.918 | 7.934 | 4,219,825 | +0.01(+0.10%) |
Apr 08, 2016 | 7.910 | 7.950 | 7.871 | 7.926 | 3,756,698 | +0.17(+2.24%) |
Apr 07, 2016 | 7.839 | 7.855 | 7.736 | 7.752 | 3,664,186 | -0.11(-1.41%) |
Apr 06, 2016 | 7.736 | 7.863 | 7.721 | 7.863 | 8,046,828 | +0.17(+2.15%) |
Apr 05, 2016 | 7.713 | 7.768 | 7.681 | 7.697 | 12,057,275 | -0.23(-2.89%) |
Apr 04, 2016 | 7.957 | 7.973 | 7.926 | 7.926 | 7,599,060 | -0.01(-0.10%) |
Apr 01, 2016 | 7.831 | 7.942 | 7.823 | 7.934 | 8,992,943 | +0.02(+0.20%) |
Mar 31, 2016 | 7.894 | 7.942 | 7.882 | 7.918 | 3,428,477 | -0.02(-0.20%) |
Mar 30, 2016 | 7.934 | 7.969 | 7.898 | 7.934 | 6,523,702 | +0.24(+3.18%) |
Mar 29, 2016 | 7.523 | 7.713 | 7.515 | 7.689 | 3,325,359 | +0.14(+1.88%) |
Mar 28, 2016 | 7.571 | 7.586 | 7.531 | 7.547 | 3,816,828 | +0.02(+0.21%) |
Mar 24, 2016 | 7.515 | 7.531 | 7.531 | 7.531 | 3,436,903 | -0.07(-0.93%) |
Mar 23, 2016 | 7.705 | 7.713 | 7.586 | 7.602 | 2,117,247 | -0.13(-1.73%) |
Mar 22, 2016 | 7.618 | 7.758 | 7.610 | 7.736 | 2,216,734 | +0.04(+0.51%) |
Mar 21, 2016 | 7.705 | 7.752 | 7.657 | 7.697 | 3,197,078 | -0.06(-0.71%) |
Mar 18, 2016 | 7.642 | 7.780 | 7.626 | 7.752 | 3,805,418 | +0.11(+1.45%) |
Mar 17, 2016 | 7.571 | 7.685 | 7.563 | 7.642 | 3,532,637 | +0.05(+0.62%) |
Mar 16, 2016 | 7.444 | 7.610 | 7.436 | 7.594 | 2,531,206 | +0.08(+1.10%) |
Mar 15, 2016 | 7.476 | 7.523 | 7.460 | 7.511 | 3,599,513 | +0.02(+0.26%) |
Mar 14, 2016 | 7.468 | 7.507 | 7.429 | 7.492 | 2,333,094 | +0.03(+0.42%) |
Mar 11, 2016 | 7.413 | 7.468 | 7.393 | 7.460 | 2,755,698 | +0.21(+2.94%) |
Mar 10, 2016 | 7.294 | 7.365 | 7.215 | 7.247 | 3,186,492 | -0.06(-0.76%) |
Mar 09, 2016 | 7.326 | 7.342 | 7.271 | 7.302 | 2,797,037 | +0.00(+0.00%) |
Mar 08, 2016 | 7.342 | 7.348 | 7.275 | 7.302 | 2,197,881 | -0.09(-1.18%) |
Mar 07, 2016 | 7.326 | 7.405 | 7.310 | 7.389 | 2,453,882 | +0.02(+0.32%) |
Mar 04, 2016 | 7.357 | 7.413 | 7.286 | 7.365 | 4,361,606 | -0.02(-0.21%) |
Mar 03, 2016 | 7.279 | 7.389 | 7.279 | 7.381 | 3,094,244 | +0.04(+0.54%) |
Mar 02, 2016 | 7.326 | 7.350 | 7.255 | 7.342 | 2,855,975 | -0.03(-0.43%) |
Mar 01, 2016 | 7.271 | 7.405 | 7.263 | 7.373 | 4,588,712 | +0.13(+1.80%) |
Feb 29, 2016 | 7.286 | 7.326 | 7.239 | 7.243 | 2,096,405 | -0.02(-0.27%) |
Feb 26, 2016 | 7.357 | 7.357 | 7.247 | 7.263 | 6,210,827 | -0.11(-1.50%) |
Feb 25, 2016 | 7.263 | 7.388 | 7.223 | 7.373 | 3,536,105 | +0.10(+1.41%) |
Feb 24, 2016 | 7.152 | 7.294 | 7.136 | 7.271 | 2,939,758 | -0.01(-0.11%) |
Feb 23, 2016 | 7.334 | 7.342 | 7.259 | 7.279 | 3,422,108 | -0.09(-1.18%) |
Feb 22, 2016 | 7.365 | 7.413 | 7.350 | 7.365 | 2,935,507 | +0.08(+1.08%) |
Feb 19, 2016 | 7.279 | 7.294 | 7.231 | 7.286 | 4,883,531 | -0.02(-0.32%) |
Feb 18, 2016 | 7.342 | 7.350 | 7.263 | 7.310 | 5,629,893 | +0.08(+1.09%) |
Feb 17, 2016 | 7.144 | 7.247 | 7.144 | 7.231 | 5,962,529 | +0.08(+1.10%) |
Feb 16, 2016 | 7.097 | 7.176 | 7.042 | 7.152 | 5,642,606 | +0.28(+4.02%) |
Feb 12, 2016 | 6.773 | 6.876 | 6.876 | 6.876 | 3,388,134 | +0.13(+1.99%) |
Feb 11, 2016 | 6.765 | 6.789 | 6.679 | 6.742 | 4,453,944 | -0.06(-0.93%) |
Feb 10, 2016 | 6.813 | 6.892 | 6.797 | 6.805 | 6,624,143 | +0.05(+0.70%) |
Feb 09, 2016 | 6.663 | 6.813 | 6.655 | 6.758 | 5,613,940 | -0.04(-0.58%) |
Feb 08, 2016 | 6.829 | 6.848 | 6.710 | 6.797 | 5,245,467 | -0.12(-1.71%) |
Feb 05, 2016 | 7.010 | 7.022 | 6.915 | 6.915 | 4,372,654 | -0.13(-1.79%) |
Feb 04, 2016 | 6.963 | 7.077 | 6.955 | 7.042 | 3,260,028 | +0.10(+1.48%) |
Feb 03, 2016 | 6.963 | 6.971 | 6.813 | 6.939 | 5,544,824 | +0.20(+2.93%) |
Feb 02, 2016 | 6.797 | 6.821 | 6.718 | 6.742 | 5,831,345 | -0.19(-2.73%) |
Feb 01, 2016 | 6.892 | 6.939 | 6.852 | 6.931 | 7,844,657 | -0.09(-1.35%) |
Jan 29, 2016 | 6.876 | 7.034 | 6.860 | 7.026 | 6,847,193 | +0.12(+1.71%) |
Jan 28, 2016 | 6.971 | 6.979 | 6.860 | 6.908 | 7,910,968 | -0.19(-2.67%) |
Jan 27, 2016 | 7.105 | 7.192 | 7.065 | 7.097 | 9,486,860 | -0.49(-6.45%) |
Jan 26, 2016 | 7.531 | 7.610 | 7.500 | 7.586 | 7,191,002 | +0.22(+3.00%) |
Jan 25, 2016 | 7.357 | 7.421 | 7.330 | 7.365 | 5,329,452 | -0.01(-0.11%) |
Jan 22, 2016 | 7.302 | 7.397 | 7.279 | 7.373 | 5,867,044 | +0.44(+6.38%) |
Jan 21, 2016 | 6.797 | 6.971 | 6.758 | 6.931 | 4,910,857 | -0.02(-0.23%) |
Jan 20, 2016 | 6.915 | 6.994 | 6.805 | 6.947 | 6,445,044 | -0.06(-0.79%) |
Jan 19, 2016 | 7.176 | 7.200 | 6.955 | 7.002 | 11,799,646 | +0.14(+2.07%) |
Jan 15, 2016 | 6.813 | 6.860 | 6.860 | 6.860 | 13,047,111 | -0.42(-5.75%) |
Jan 14, 2016 | 7.192 | 7.330 | 7.136 | 7.279 | 4,197,432 | +0.09(+1.32%) |
Jan 13, 2016 | 7.334 | 7.389 | 7.180 | 7.184 | 4,133,996 | -0.11(-1.52%) |
Jan 12, 2016 | 7.318 | 7.357 | 7.215 | 7.294 | 5,517,506 | +0.04(+0.54%) |
Jan 11, 2016 | 7.263 | 7.279 | 7.184 | 7.255 | 4,830,916 | +0.07(+0.99%) |
Jan 08, 2016 | 7.263 | 7.302 | 7.176 | 7.184 | 5,450,279 | +0.03(+0.44%) |
Jan 07, 2016 | 7.097 | 7.207 | 7.073 | 7.152 | 5,428,029 | -0.07(-0.98%) |
Jan 06, 2016 | 7.231 | 7.271 | 7.192 | 7.223 | 3,366,567 | -0.10(-1.40%) |
Jan 05, 2016 | 7.389 | 7.413 | 7.302 | 7.326 | 4,524,552 | -0.17(-2.21%) |
Jan 04, 2016 | 7.507 | 7.515 | 7.350 | 7.492 | 5,116,199 | -0.09(-1.25%) |
Dec 31, 2015 | 7.626 | 7.586 | 7.586 | 7.586 | 1,848,418 | -0.09(-1.23%) |
Dec 30, 2015 | 7.713 | 7.740 | 7.665 | 7.681 | 1,821,205 | -0.09(-1.12%) |
Dec 29, 2015 | 7.760 | 7.784 | 7.709 | 7.768 | 3,362,108 | +0.08(+1.03%) |
Dec 28, 2015 | 7.697 | 7.729 | 7.654 | 7.689 | 3,613,518 | -0.06(-0.81%) |
Dec 24, 2015 | 7.729 | 7.752 | 7.752 | 7.752 | 1,030,615 | +0.02(+0.31%) |
Dec 23, 2015 | 7.626 | 7.736 | 7.618 | 7.729 | 3,142,219 | +0.17(+2.19%) |
Dec 22, 2015 | 7.484 | 7.571 | 7.476 | 7.563 | 2,505,851 | +0.06(+0.74%) |
Dec 21, 2015 | 7.713 | 7.728 | 7.436 | 7.507 | 8,954,675 | +0.30(+4.16%) |
Dec 18, 2015 | 7.215 | 7.247 | 7.184 | 7.208 | 3,290,094 | -0.02(-0.33%) |
Dec 17, 2015 | 7.286 | 7.310 | 7.216 | 7.231 | 3,989,504 | -0.09(-1.29%) |
Dec 16, 2015 | 7.271 | 7.334 | 7.208 | 7.326 | 3,993,951 | +0.21(+2.88%) |
Dec 15, 2015 | 7.105 | 7.152 | 7.073 | 7.121 | 4,847,153 | +0.09(+1.35%) |
Dec 14, 2015 | 7.042 | 7.093 | 7.002 | 7.026 | 4,657,832 | -0.04(-0.56%) |
Dec 11, 2015 | 7.160 | 7.168 | 7.058 | 7.065 | 6,522,139 | -0.14(-1.92%) |
Dec 10, 2015 | 7.231 | 7.255 | 7.176 | 7.204 | 3,410,899 | -0.05(-0.71%) |
Dec 09, 2015 | 7.302 | 7.397 | 7.208 | 7.255 | 4,263,386 | -0.10(-1.39%) |
Dec 08, 2015 | 7.429 | 7.476 | 7.326 | 7.357 | 4,891,507 | -0.24(-3.22%) |
Dec 07, 2015 | 7.626 | 7.654 | 7.575 | 7.602 | 2,938,222 | -0.01(-0.10%) |
Dec 04, 2015 | 7.531 | 7.618 | 7.527 | 7.610 | 3,289,518 | +0.00(+0.00%) |
Dec 03, 2015 | 7.736 | 7.744 | 7.586 | 7.610 | 4,527,325 | +0.08(+1.05%) |
Dec 02, 2015 | 7.507 | 7.594 | 7.496 | 7.531 | 2,997,547 | +0.01(+0.11%) |
Dec 01, 2015 | 7.531 | 7.539 | 7.476 | 7.523 | 4,898,658 | -0.13(-1.65%) |
Nov 30, 2015 | 7.665 | 7.697 | 7.634 | 7.650 | 3,310,254 | +0.09(+1.25%) |
Nov 27, 2015 | 7.586 | 7.594 | 7.555 | 7.555 | 1,678,312 | +0.11(+1.48%) |
Nov 25, 2015 | 7.413 | 7.444 | 7.444 | 7.444 | 2,921,216 | -0.04(-0.53%) |
Nov 24, 2015 | 7.492 | 7.523 | 7.444 | 7.484 | 3,034,834 | +0.01(+0.11%) |
Nov 23, 2015 | 7.492 | 7.555 | 7.468 | 7.476 | 4,188,420 | -0.08(-1.04%) |
Nov 20, 2015 | 7.523 | 7.586 | 7.511 | 7.555 | 5,432,365 | +0.07(+0.95%) |
Nov 19, 2015 | 7.484 | 7.500 | 7.413 | 7.484 | 4,550,201 | -0.06(-0.73%) |
Nov 18, 2015 | 7.507 | 7.547 | 7.460 | 7.539 | 1,981,223 | +0.06(+0.74%) |
Nov 17, 2015 | 7.515 | 7.539 | 7.468 | 7.484 | 4,102,652 | -0.05(-0.63%) |
Nov 16, 2015 | 7.397 | 7.552 | 7.381 | 7.531 | 8,366,510 | +0.23(+3.19%) |
Nov 13, 2015 | 7.200 | 8.013 | 7.152 | 7.298 | 22,721,162 | -0.00(-0.05%) |
Nov 12, 2015 | 7.318 | 7.381 | 7.294 | 7.302 | 3,146,992 | -0.10(-1.39%) |
Nov 11, 2015 | 7.429 | 7.460 | 7.389 | 7.405 | 5,353,589 | +0.02(+0.21%) |
Nov 10, 2015 | 7.436 | 7.452 | 7.350 | 7.389 | 9,393,593 | -0.50(-6.31%) |
Nov 09, 2015 | 7.981 | 8.013 | 7.842 | 7.886 | 6,874,044 | +0.13(+1.63%) |
Nov 06, 2015 | 7.776 | 7.784 | 7.697 | 7.760 | 2,069,863 | -0.05(-0.61%) |
Nov 05, 2015 | 7.831 | 7.855 | 7.788 | 7.807 | 3,468,663 | -0.06(-0.70%) |
Nov 04, 2015 | 7.926 | 7.942 | 7.839 | 7.863 | 3,495,637 | +0.02(+0.30%) |
Nov 03, 2015 | 7.768 | 7.855 | 7.744 | 7.839 | 2,461,381 | +0.14(+1.85%) |
Nov 02, 2015 | 7.681 | 7.713 | 7.646 | 7.697 | 2,839,684 | +0.01(+0.10%) |
Oct 30, 2015 | 7.642 | 7.721 | 7.642 | 7.689 | 2,584,677 | +0.02(+0.31%) |
Oct 29, 2015 | 7.610 | 7.689 | 7.610 | 7.665 | 3,762,804 | +0.11(+1.46%) |
Oct 28, 2015 | 7.547 | 7.618 | 7.492 | 7.555 | 4,187,684 | +0.06(+0.84%) |
Oct 27, 2015 | 7.610 | 7.618 | 7.476 | 7.492 | 3,519,384 | -0.24(-3.06%) |
Oct 26, 2015 | 7.721 | 7.776 | 7.721 | 7.729 | 5,878,123 | -0.01(-0.10%) |
Oct 23, 2015 | 7.594 | 7.792 | 7.539 | 7.736 | 12,549,625 | -0.59(-7.11%) |
Oct 22, 2015 | 8.194 | 8.336 | 8.186 | 8.329 | 5,893,617 | +0.17(+2.03%) |
Oct 21, 2015 | 8.210 | 8.246 | 8.155 | 8.163 | 3,248,777 | -0.02(-0.19%) |
Oct 20, 2015 | 8.131 | 8.202 | 8.115 | 8.179 | 2,304,174 | -0.02(-0.29%) |
Oct 19, 2015 | 8.202 | 8.210 | 8.151 | 8.202 | 2,185,801 | -0.13(-1.61%) |
Oct 16, 2015 | 8.281 | 8.352 | 8.242 | 8.336 | 1,879,896 | +0.03(+0.38%) |
Oct 15, 2015 | 8.257 | 8.305 | 8.214 | 8.305 | 2,050,118 | +0.15(+1.84%) |
Oct 14, 2015 | 8.179 | 8.194 | 8.092 | 8.155 | 2,583,313 | -0.04(-0.48%) |
Oct 13, 2015 | 8.202 | 8.257 | 8.179 | 8.194 | 1,792,269 | -0.12(-1.42%) |
Oct 12, 2015 | 8.297 | 8.344 | 8.265 | 8.313 | 1,962,003 | +0.01(+0.10%) |
Oct 09, 2015 | 8.305 | 8.344 | 8.265 | 8.305 | 2,116,689 | +0.00(+0.00%) |
Oct 08, 2015 | 8.179 | 8.313 | 8.159 | 8.305 | 2,172,369 | +0.12(+1.45%) |
Oct 07, 2015 | 8.163 | 8.226 | 8.107 | 8.186 | 2,757,873 | +0.07(+0.88%) |
Oct 06, 2015 | 8.100 | 8.139 | 8.083 | 8.115 | 3,239,968 | +0.08(+1.03%) |
Oct 05, 2015 | 7.965 | 8.052 | 7.957 | 8.032 | 2,322,804 | +0.20(+2.57%) |
Oct 02, 2015 | 7.713 | 7.831 | 7.654 | 7.831 | 2,895,823 | +0.15(+1.95%) |
Oct 01, 2015 | 7.736 | 7.756 | 7.610 | 7.681 | 5,433,485 | -0.04(-0.51%) |
Sep 30, 2015 | 7.697 | 7.744 | 7.665 | 7.721 | 3,504,828 | +0.27(+3.60%) |
Sep 29, 2015 | 7.373 | 7.495 | 7.365 | 7.452 | 5,480,324 | +0.11(+1.51%) |
Sep 28, 2015 | 7.389 | 7.405 | 7.286 | 7.342 | 4,107,034 | -0.18(-2.41%) |
Sep 25, 2015 | 7.602 | 7.614 | 7.488 | 7.523 | 3,089,167 | +0.13(+1.71%) |
Sep 24, 2015 | 7.389 | 7.421 | 7.321 | 7.397 | 2,240,763 | +0.02(+0.21%) |
Sep 23, 2015 | 7.381 | 7.429 | 7.357 | 7.381 | 1,825,881 | -0.02(-0.21%) |
Sep 22, 2015 | 7.397 | 7.409 | 7.326 | 7.397 | 3,287,847 | -0.04(-0.53%) |
Sep 21, 2015 | 7.460 | 7.473 | 7.393 | 7.436 | 8,082,417 | -0.03(-0.42%) |
Sep 18, 2015 | 7.610 | 7.626 | 7.468 | 7.468 | 3,496,752 | -0.31(-3.96%) |
Sep 17, 2015 | 7.713 | 7.839 | 7.697 | 7.776 | 3,757,410 | +0.09(+1.23%) |
Sep 16, 2015 | 7.689 | 7.705 | 7.657 | 7.681 | 2,676,176 | +0.02(+0.21%) |
Sep 15, 2015 | 7.626 | 7.705 | 7.606 | 7.665 | 3,527,372 | -0.08(-1.02%) |
Sep 14, 2015 | 7.729 | 7.760 | 7.697 | 7.744 | 2,642,390 | -0.05(-0.61%) |
Sep 11, 2015 | 7.792 | 7.823 | 7.736 | 7.792 | 4,573,277 | +0.05(+0.61%) |
Sep 10, 2015 | 7.705 | 7.796 | 7.665 | 7.744 | 2,447,543 | +0.05(+0.62%) |
Sep 09, 2015 | 7.902 | 7.926 | 7.697 | 7.697 | 2,756,643 | -0.05(-0.61%) |
Sep 08, 2015 | 7.729 | 7.760 | 7.681 | 7.744 | 2,722,814 | +0.21(+2.72%) |
Sep 04, 2015 | 7.586 | 7.539 | 7.539 | 7.539 | 2,191,197 | -0.22(-2.85%) |
Sep 03, 2015 | 7.744 | 7.871 | 7.721 | 7.760 | 3,337,792 | +0.15(+1.97%) |
Sep 02, 2015 | 7.579 | 7.618 | 7.500 | 7.610 | 4,188,888 | +0.07(+0.94%) |
Sep 01, 2015 | 7.555 | 7.626 | 7.492 | 7.539 | 7,057,948 | -0.17(-2.15%) |
Aug 31, 2015 | 7.689 | 7.736 | 7.650 | 7.705 | 3,163,541 | -0.15(-1.91%) |
Aug 28, 2015 | 7.721 | 7.863 | 7.721 | 7.855 | 3,936,300 | +0.04(+0.51%) |
Aug 27, 2015 | 7.776 | 7.819 | 7.681 | 7.815 | 3,944,068 | +0.16(+2.06%) |
Aug 26, 2015 | 7.760 | 7.768 | 7.484 | 7.657 | 6,820,038 | +0.21(+2.86%) |
Aug 25, 2015 | 7.752 | 7.760 | 7.436 | 7.444 | 6,183,232 | -0.06(-0.74%) |
Aug 24, 2015 | 7.563 | 7.705 | 7.444 | 7.500 | 8,805,739 | -0.26(-3.36%) |
Aug 21, 2015 | 7.855 | 7.902 | 7.760 | 7.760 | 6,897,300 | -0.01(-0.10%) |
Aug 20, 2015 | 7.926 | 7.949 | 7.760 | 7.768 | 2,885,662 | -0.24(-3.05%) |
Aug 19, 2015 | 8.036 | 8.072 | 7.957 | 8.013 | 3,646,383 | -0.26(-3.15%) |
Aug 18, 2015 | 8.289 | 8.321 | 8.265 | 8.273 | 2,769,676 | +0.05(+0.58%) |
Aug 17, 2015 | 8.163 | 8.234 | 8.155 | 8.226 | 2,234,267 | +0.03(+0.39%) |
Aug 14, 2015 | 8.194 | 8.226 | 8.163 | 8.194 | 3,298,605 | +0.00(+0.00%) |
Aug 13, 2015 | 8.155 | 8.257 | 8.155 | 8.194 | 5,268,450 | +0.12(+1.52%) |
Aug 12, 2015 | 8.036 | 8.084 | 7.973 | 8.072 | 3,851,069 | -0.02(-0.24%) |
Aug 11, 2015 | 8.163 | 8.163 | 8.052 | 8.092 | 3,162,639 | -0.24(-2.84%) |
Aug 10, 2015 | 8.218 | 8.360 | 8.210 | 8.329 | 3,039,975 | +0.24(+3.03%) |
Aug 07, 2015 | 8.036 | 8.092 | 8.021 | 8.084 | 2,783,675 | -0.11(-1.35%) |
Aug 06, 2015 | 8.265 | 8.265 | 8.151 | 8.194 | 3,211,997 | -0.11(-1.33%) |
Aug 05, 2015 | 8.297 | 8.336 | 8.273 | 8.305 | 1,782,764 | +0.06(+0.67%) |
Aug 04, 2015 | 8.329 | 8.336 | 8.226 | 8.250 | 3,525,191 | -0.09(-1.04%) |
Aug 03, 2015 | 8.392 | 8.415 | 8.321 | 8.336 | 2,800,690 | -0.13(-1.58%) |
Jul 31, 2015 | 8.478 | 8.526 | 8.455 | 8.471 | 2,155,723 | -0.01(-0.09%) |
Jul 30, 2015 | 8.352 | 8.502 | 8.317 | 8.478 | 5,076,468 | +0.10(+1.23%) |
Jul 29, 2015 | 8.360 | 8.423 | 8.297 | 8.376 | 3,206,017 | +0.02(+0.19%) |
Jul 28, 2015 | 8.392 | 8.423 | 8.344 | 8.360 | 6,245,488 | -0.12(-1.44%) |
Jul 27, 2015 | 8.518 | 8.565 | 8.471 | 8.482 | 3,651,425 | -0.01(-0.14%) |
Jul 24, 2015 | 8.613 | 8.636 | 8.494 | 8.494 | 1,673,565 | -0.03(-0.37%) |
Jul 23, 2015 | 8.478 | 8.573 | 8.478 | 8.526 | 3,052,738 | -0.04(-0.46%) |
Jul 22, 2015 | 8.565 | 8.605 | 8.534 | 8.565 | 3,341,007 | -0.13(-1.54%) |
Jul 21, 2015 | 8.723 | 8.747 | 8.684 | 8.700 | 4,695,688 | +0.06(+0.64%) |
Jul 20, 2015 | 8.700 | 8.707 | 8.628 | 8.644 | 5,314,014 | +0.12(+1.39%) |
Jul 17, 2015 | 8.676 | 8.700 | 8.478 | 8.526 | 7,489,917 | +0.20(+2.37%) |
Jul 16, 2015 | 8.392 | 8.415 | 8.297 | 8.329 | 6,634,454 | +0.13(+1.54%) |
Jul 15, 2015 | 8.210 | 8.250 | 8.163 | 8.202 | 4,748,302 | -0.11(-1.33%) |
Jul 14, 2015 | 8.257 | 8.336 | 8.257 | 8.313 | 1,935,686 | +0.01(+0.10%) |
Jul 13, 2015 | 8.281 | 8.352 | 8.281 | 8.305 | 3,682,010 | +0.03(+0.38%) |
Jul 10, 2015 | 8.360 | 8.383 | 8.250 | 8.273 | 4,751,161 | +0.27(+3.35%) |
Jul 09, 2015 | 8.115 | 8.155 | 8.005 | 8.005 | 3,766,759 | -0.01(-0.10%) |
Jul 08, 2015 | 8.029 | 8.060 | 7.945 | 8.013 | 9,041,088 | -0.04(-0.49%) |
Jul 07, 2015 | 7.950 | 8.076 | 7.831 | 8.052 | 8,476,015 | +0.02(+0.25%) |
Jul 06, 2015 | 7.918 | 8.084 | 7.918 | 8.032 | 7,395,604 | -0.19(-2.35%) |
Jul 02, 2015 | 8.242 | 8.226 | 8.226 | 8.226 | 4,353,893 | -0.06(-0.67%) |
Jul 01, 2015 | 8.388 | 8.415 | 8.265 | 8.281 | 4,604,074 | +0.04(+0.48%) |
Jun 30, 2015 | 8.352 | 8.358 | 8.155 | 8.242 | 7,315,999 | -0.19(-2.25%) |
Jun 29, 2015 | 8.455 | 8.526 | 8.415 | 8.431 | 4,741,524 | -0.18(-2.11%) |
Jun 26, 2015 | 8.668 | 8.668 | 8.557 | 8.613 | 2,888,942 | -0.06(-0.64%) |
Jun 25, 2015 | 8.660 | 8.700 | 8.628 | 8.668 | 4,637,672 | -0.01(-0.09%) |
Jun 24, 2015 | 8.786 | 8.794 | 8.644 | 8.676 | 2,698,288 | -0.23(-2.57%) |
Jun 23, 2015 | 8.913 | 8.928 | 8.873 | 8.905 | 2,140,254 | +0.13(+1.44%) |
Jun 22, 2015 | 8.826 | 8.873 | 8.778 | 8.778 | 3,423,662 | +0.08(+0.91%) |
Jun 19, 2015 | 8.778 | 8.778 | 8.684 | 8.700 | 3,429,689 | -0.03(-0.36%) |
Jun 18, 2015 | 8.676 | 8.778 | 8.652 | 8.731 | 5,722,589 | -0.02(-0.27%) |
Jun 17, 2015 | 8.763 | 8.786 | 8.676 | 8.755 | 2,497,484 | -0.10(-1.16%) |
Jun 16, 2015 | 8.810 | 8.893 | 8.771 | 8.857 | 2,352,344 | +0.08(+0.90%) |
Jun 15, 2015 | 8.715 | 8.763 | 8.707 | 8.778 | 2,822,815 | -0.17(-1.85%) |
Jun 12, 2015 | 8.897 | 8.976 | 8.873 | 8.944 | 1,754,116 | -0.01(-0.09%) |
Jun 11, 2015 | 8.944 | 8.992 | 8.857 | 8.952 | 4,972,700 | -0.07(-0.79%) |
Jun 10, 2015 | 8.960 | 9.086 | 8.936 | 9.023 | 3,314,971 | +0.12(+1.33%) |
Jun 09, 2015 | 8.881 | 8.936 | 8.818 | 8.905 | 7,570,801 | -0.02(-0.27%) |
Jun 08, 2015 | 8.905 | 8.928 | 8.857 | 8.928 | 3,236,616 | -0.12(-1.35%) |
Jun 05, 2015 | 8.984 | 9.078 | 8.976 | 9.051 | 5,531,804 | -0.11(-1.25%) |
Jun 04, 2015 | 9.228 | 9.323 | 9.150 | 9.165 | 4,466,874 | +0.21(+2.38%) |
Jun 03, 2015 | 8.873 | 8.984 | 8.873 | 8.952 | 3,991,547 | +0.00(+0.04%) |
Jun 02, 2015 | 8.889 | 8.984 | 8.857 | 8.948 | 10,288,274 | +0.07(+0.76%) |
Jun 01, 2015 | 8.897 | 8.921 | 8.818 | 8.881 | 4,852,914 | -0.01(-0.09%) |
May 29, 2015 | 8.921 | 8.960 | 8.842 | 8.889 | 4,723,272 | -0.14(-1.57%) |
May 28, 2015 | 8.921 | 9.075 | 8.905 | 9.031 | 4,567,187 | +0.27(+3.06%) |
May 27, 2015 | 8.636 | 8.778 | 8.636 | 8.763 | 4,116,158 | +0.00(+0.00%) |
May 26, 2015 | 8.842 | 8.842 | 8.707 | 8.763 | 3,333,737 | -0.07(-0.80%) |
May 22, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 3,617,160 | -0.13(-1.41%) |
May 21, 2015 | 8.881 | 8.976 | 8.861 | 8.960 | 3,027,326 | -0.05(-0.53%) |
May 20, 2015 | 8.952 | 9.055 | 8.944 | 9.007 | 2,425,491 | +0.01(+0.09%) |
May 19, 2015 | 8.928 | 9.015 | 8.921 | 9.000 | 2,220,636 | -0.09(-0.96%) |
May 18, 2015 | 9.110 | 9.126 | 9.063 | 9.086 | 1,791,265 | -0.06(-0.60%) |
May 15, 2015 | 9.015 | 9.161 | 8.992 | 9.142 | 3,950,697 | +0.10(+1.09%) |
May 14, 2015 | 8.968 | 9.055 | 8.968 | 9.043 | 1,966,804 | +0.12(+1.37%) |
May 13, 2015 | 8.976 | 9.035 | 8.905 | 8.921 | 2,050,431 | +0.02(+0.27%) |
May 12, 2015 | 8.905 | 8.928 | 8.842 | 8.897 | 3,472,888 | -0.04(-0.44%) |
May 11, 2015 | 8.968 | 8.996 | 8.913 | 8.936 | 3,864,455 | -0.12(-1.31%) |
May 08, 2015 | 9.000 | 9.134 | 8.928 | 9.055 | 7,683,414 | +0.31(+3.52%) |
May 07, 2015 | 8.660 | 8.767 | 8.644 | 8.747 | 8,470,369 | +0.13(+1.56%) |
May 06, 2015 | 8.739 | 8.755 | 8.573 | 8.613 | 14,761,231 | +0.04(+0.46%) |
May 05, 2015 | 8.565 | 8.676 | 8.534 | 8.573 | 5,309,527 | -0.08(-0.96%) |
May 04, 2015 | 8.692 | 8.700 | 8.597 | 8.656 | 6,100,882 | -0.01(-0.14%) |