Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.527 | 6.566 | 6.302 | 6.417 | 3,287,737 | -0.12(-1.85%) |
Apr 28, 2016 | 6.637 | 6.736 | 6.505 | 6.538 | 3,261,884 | -0.09(-1.33%) |
Apr 27, 2016 | 6.538 | 6.653 | 6.533 | 6.626 | 2,459,543 | +0.08(+1.26%) |
Apr 26, 2016 | 6.511 | 6.588 | 6.500 | 6.544 | 1,881,118 | +0.04(+0.59%) |
Apr 25, 2016 | 6.478 | 6.544 | 6.450 | 6.505 | 1,802,781 | +0.01(+0.08%) |
Apr 22, 2016 | 6.566 | 6.653 | 6.461 | 6.500 | 2,265,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.692 | 6.714 | 6.483 | 6.549 | 2,977,466 | -0.15(-2.21%) |
Apr 20, 2016 | 6.741 | 6.752 | 6.648 | 6.697 | 2,684,952 | -0.05(-0.73%) |
Apr 19, 2016 | 6.609 | 6.752 | 6.577 | 6.747 | 3,045,751 | +0.14(+2.16%) |
Apr 18, 2016 | 6.478 | 6.615 | 6.456 | 6.604 | 1,883,048 | +0.12(+1.78%) |
Apr 15, 2016 | 6.461 | 6.640 | 6.434 | 6.489 | 2,349,496 | +0.04(+0.60%) |
Apr 14, 2016 | 6.500 | 6.527 | 6.412 | 6.450 | 1,044,643 | -0.07(-1.10%) |
Apr 13, 2016 | 6.555 | 6.555 | 6.425 | 6.522 | 1,227,377 | +0.01(+0.08%) |
Apr 12, 2016 | 6.478 | 6.560 | 6.456 | 6.516 | 993,239 | +0.04(+0.68%) |
Apr 11, 2016 | 6.467 | 6.571 | 6.461 | 6.472 | 1,264,919 | +0.03(+0.43%) |
Apr 08, 2016 | 6.456 | 6.519 | 6.425 | 6.445 | 1,485,915 | +0.04(+0.60%) |
Apr 07, 2016 | 6.406 | 6.494 | 6.368 | 6.406 | 1,887,076 | -0.03(-0.51%) |
Apr 06, 2016 | 6.373 | 6.500 | 6.302 | 6.439 | 2,586,955 | +0.09(+1.38%) |
Apr 05, 2016 | 6.291 | 6.395 | 6.242 | 6.351 | 3,330,206 | +0.02(+0.26%) |
Apr 04, 2016 | 6.461 | 6.500 | 6.320 | 6.335 | 3,366,253 | -0.13(-2.04%) |
Apr 01, 2016 | 6.461 | 6.505 | 6.357 | 6.467 | 3,109,610 | -0.07(-1.09%) |
Mar 31, 2016 | 6.478 | 6.577 | 6.428 | 6.538 | 1,805,729 | +0.04(+0.68%) |
Mar 30, 2016 | 6.560 | 6.604 | 6.467 | 6.494 | 1,638,293 | -0.03(-0.42%) |
Mar 29, 2016 | 6.225 | 6.533 | 6.186 | 6.522 | 2,830,515 | +0.29(+4.67%) |
Mar 28, 2016 | 6.214 | 6.247 | 6.090 | 6.230 | 2,388,481 | +0.04(+0.58%) |
Mar 24, 2016 | 6.195 | 6.195 | 6.195 | 6.195 | 3,287,447 | -0.02(-0.26%) |
Mar 23, 2016 | 6.340 | 6.436 | 6.211 | 6.211 | 4,147,287 | -0.13(-2.03%) |
Mar 22, 2016 | 6.189 | 6.431 | 6.152 | 6.340 | 4,337,631 | +0.15(+2.43%) |
Mar 21, 2016 | 6.425 | 6.425 | 6.189 | 6.189 | 3,703,973 | -0.24(-3.68%) |
Mar 18, 2016 | 6.850 | 6.893 | 6.383 | 6.425 | 8,877,097 | -0.41(-6.04%) |
Mar 17, 2016 | 6.721 | 6.876 | 6.705 | 6.839 | 2,805,377 | +0.12(+1.84%) |
Mar 16, 2016 | 6.517 | 6.801 | 6.517 | 6.715 | 2,322,310 | +0.14(+2.21%) |
Mar 15, 2016 | 6.522 | 6.603 | 6.404 | 6.570 | 1,670,817 | -0.01(-0.16%) |
Mar 14, 2016 | 6.624 | 6.667 | 6.527 | 6.581 | 1,614,934 | -0.07(-1.05%) |
Mar 11, 2016 | 6.592 | 6.672 | 6.468 | 6.651 | 2,805,787 | +0.26(+4.12%) |
Mar 10, 2016 | 6.635 | 6.672 | 6.315 | 6.388 | 5,005,105 | -0.20(-3.02%) |
Mar 09, 2016 | 6.544 | 6.662 | 6.538 | 6.587 | 1,705,886 | +0.06(+0.99%) |
Mar 08, 2016 | 6.646 | 6.710 | 6.436 | 6.522 | 2,476,477 | -0.13(-2.02%) |
Mar 07, 2016 | 6.603 | 6.715 | 6.603 | 6.656 | 2,735,930 | +0.04(+0.65%) |
Mar 04, 2016 | 6.726 | 6.764 | 6.565 | 6.613 | 3,329,517 | -0.11(-1.68%) |
Mar 03, 2016 | 6.629 | 6.737 | 6.608 | 6.726 | 2,846,219 | +0.10(+1.54%) |
Mar 02, 2016 | 6.474 | 6.635 | 6.452 | 6.624 | 2,445,956 | +0.11(+1.65%) |
Mar 01, 2016 | 6.216 | 6.517 | 6.189 | 6.517 | 4,997,996 | +0.33(+5.29%) |
Feb 29, 2016 | 5.964 | 6.232 | 5.910 | 6.189 | 5,152,052 | +0.20(+3.32%) |
Feb 26, 2016 | 5.980 | 6.109 | 5.926 | 5.991 | 2,972,573 | +0.01(+0.18%) |
Feb 25, 2016 | 5.808 | 5.985 | 5.808 | 5.980 | 2,950,910 | +0.20(+3.53%) |
Feb 24, 2016 | 5.679 | 5.824 | 5.610 | 5.776 | 2,712,351 | +0.05(+0.94%) |
Feb 23, 2016 | 5.669 | 5.765 | 5.658 | 5.722 | 1,656,972 | +0.03(+0.57%) |
Feb 22, 2016 | 5.604 | 5.712 | 5.604 | 5.690 | 1,587,704 | +0.18(+3.21%) |
Feb 19, 2016 | 5.583 | 5.599 | 5.491 | 5.513 | 1,283,464 | -0.09(-1.53%) |
Feb 18, 2016 | 5.454 | 5.618 | 5.384 | 5.599 | 1,970,119 | +0.17(+3.06%) |
Feb 17, 2016 | 5.502 | 5.610 | 5.427 | 5.432 | 1,373,971 | -0.02(-0.39%) |
Feb 16, 2016 | 5.352 | 5.459 | 5.320 | 5.454 | 1,887,060 | +0.16(+2.94%) |
Feb 12, 2016 | 5.083 | 5.298 | 5.298 | 5.298 | 2,240,687 | +0.25(+5.00%) |
Feb 11, 2016 | 5.191 | 5.250 | 5.030 | 5.046 | 2,119,974 | -0.23(-4.37%) |
Feb 10, 2016 | 5.277 | 5.363 | 5.212 | 5.277 | 1,773,040 | +0.03(+0.61%) |
Feb 09, 2016 | 5.363 | 5.432 | 5.212 | 5.245 | 2,752,793 | -0.18(-3.36%) |
Feb 08, 2016 | 5.712 | 5.760 | 5.363 | 5.427 | 2,622,057 | -0.35(-6.04%) |
Feb 05, 2016 | 5.964 | 5.964 | 5.771 | 5.776 | 3,881,497 | -0.09(-1.47%) |
Feb 04, 2016 | 6.077 | 6.098 | 5.695 | 5.862 | 4,615,656 | +0.05(+0.83%) |
Feb 03, 2016 | 5.695 | 5.830 | 5.620 | 5.814 | 2,274,605 | +0.15(+2.65%) |
Feb 02, 2016 | 5.808 | 5.846 | 5.583 | 5.663 | 2,562,245 | -0.18(-3.03%) |
Feb 01, 2016 | 5.738 | 5.905 | 5.647 | 5.840 | 1,996,175 | +0.07(+1.21%) |
Jan 29, 2016 | 5.631 | 5.776 | 5.588 | 5.771 | 2,378,333 | +0.18(+3.17%) |
Jan 28, 2016 | 5.835 | 5.889 | 5.583 | 5.593 | 3,584,463 | -0.24(-4.14%) |
Jan 27, 2016 | 5.942 | 6.034 | 5.781 | 5.835 | 2,756,148 | -0.26(-4.31%) |
Jan 26, 2016 | 5.899 | 6.114 | 5.899 | 6.098 | 3,070,975 | +0.24(+4.03%) |
Jan 25, 2016 | 6.007 | 6.042 | 5.862 | 5.862 | 2,042,611 | -0.16(-2.67%) |
Jan 22, 2016 | 5.932 | 6.060 | 5.932 | 6.023 | 2,244,100 | +0.17(+2.84%) |
Jan 21, 2016 | 5.819 | 6.009 | 5.744 | 5.856 | 2,438,515 | +0.08(+1.30%) |
Jan 20, 2016 | 5.695 | 5.840 | 5.465 | 5.781 | 4,510,256 | +0.03(+0.47%) |
Jan 19, 2016 | 5.937 | 5.985 | 5.744 | 5.754 | 4,354,011 | -0.08(-1.29%) |
Jan 15, 2016 | 5.862 | 5.830 | 5.830 | 5.830 | 3,164,123 | -0.12(-1.99%) |
Jan 14, 2016 | 6.066 | 6.077 | 5.910 | 5.948 | 2,439,048 | -0.10(-1.69%) |
Jan 13, 2016 | 6.141 | 6.254 | 6.015 | 6.050 | 2,204,538 | -0.09(-1.40%) |
Jan 12, 2016 | 6.286 | 6.286 | 6.060 | 6.136 | 2,466,785 | -0.09(-1.47%) |
Jan 11, 2016 | 6.248 | 6.425 | 6.179 | 6.227 | 2,784,930 | -0.02(-0.26%) |
Jan 08, 2016 | 6.468 | 6.533 | 6.232 | 6.243 | 2,703,780 | -0.23(-3.49%) |
Jan 07, 2016 | 6.538 | 6.619 | 6.463 | 6.468 | 2,717,031 | -0.23(-3.37%) |
Jan 06, 2016 | 6.570 | 6.710 | 6.501 | 6.694 | 4,733,154 | -0.03(-0.40%) |
Jan 05, 2016 | 6.533 | 6.769 | 6.527 | 6.721 | 3,821,862 | +0.19(+2.96%) |
Jan 04, 2016 | 6.597 | 6.597 | 6.468 | 6.527 | 4,758,473 | -0.11(-1.70%) |
Dec 31, 2015 | 6.731 | 6.640 | 6.640 | 6.640 | 1,490,314 | -0.09(-1.28%) |
Dec 30, 2015 | 6.678 | 6.753 | 6.664 | 6.726 | 1,594,191 | +0.03(+0.40%) |
Dec 29, 2015 | 6.635 | 6.742 | 6.603 | 6.699 | 2,118,698 | +0.09(+1.38%) |
Dec 28, 2015 | 6.672 | 6.694 | 6.538 | 6.608 | 2,641,833 | -0.07(-1.08%) |
Dec 24, 2015 | 6.712 | 6.680 | 6.680 | 6.680 | 834,082 | -0.04(-0.63%) |
Dec 23, 2015 | 6.644 | 6.728 | 6.633 | 6.723 | 2,208,018 | +0.15(+2.32%) |
Dec 22, 2015 | 6.570 | 6.633 | 6.544 | 6.570 | 2,671,769 | +0.04(+0.64%) |
Dec 21, 2015 | 6.617 | 6.649 | 6.475 | 6.528 | 2,303,689 | -0.02(-0.32%) |
Dec 18, 2015 | 6.754 | 6.759 | 6.539 | 6.549 | 3,660,184 | -0.20(-3.04%) |
Dec 17, 2015 | 6.770 | 6.822 | 6.675 | 6.754 | 2,756,869 | +0.00(+0.00%) |
Dec 16, 2015 | 6.628 | 6.765 | 6.617 | 6.754 | 2,188,308 | +0.16(+2.39%) |
Dec 15, 2015 | 6.502 | 6.649 | 6.483 | 6.596 | 2,312,267 | +0.13(+1.95%) |
Dec 14, 2015 | 6.497 | 6.523 | 6.339 | 6.470 | 3,418,580 | -0.04(-0.65%) |
Dec 11, 2015 | 6.560 | 6.570 | 6.433 | 6.512 | 2,224,300 | -0.07(-1.12%) |
Dec 10, 2015 | 6.691 | 6.770 | 6.575 | 6.586 | 2,031,757 | -0.10(-1.49%) |
Dec 09, 2015 | 6.570 | 6.701 | 6.539 | 6.686 | 4,291,663 | +0.11(+1.60%) |
Dec 08, 2015 | 6.523 | 6.596 | 6.502 | 6.581 | 2,673,286 | +0.02(+0.32%) |
Dec 07, 2015 | 6.607 | 6.612 | 6.520 | 6.560 | 4,405,701 | -0.08(-1.19%) |
Dec 04, 2015 | 6.402 | 6.691 | 6.402 | 6.638 | 7,852,711 | +0.24(+3.78%) |
Dec 03, 2015 | 6.675 | 6.712 | 6.360 | 6.397 | 4,818,433 | -0.28(-4.17%) |
Dec 02, 2015 | 6.975 | 6.975 | 6.659 | 6.675 | 2,969,937 | -0.33(-4.73%) |
Dec 01, 2015 | 6.912 | 7.012 | 6.854 | 7.006 | 3,851,951 | +0.14(+1.99%) |
Nov 30, 2015 | 7.090 | 7.154 | 6.817 | 6.870 | 3,950,094 | -0.19(-2.75%) |
Nov 27, 2015 | 7.012 | 7.080 | 6.985 | 7.064 | 1,593,183 | +0.07(+1.05%) |
Nov 25, 2015 | 7.017 | 6.991 | 6.991 | 6.991 | 1,672,350 | -0.03(-0.45%) |
Nov 24, 2015 | 7.027 | 7.064 | 6.906 | 7.022 | 3,804,577 | -0.03(-0.37%) |
Nov 23, 2015 | 7.159 | 7.206 | 7.038 | 7.048 | 2,075,522 | -0.11(-1.54%) |
Nov 20, 2015 | 7.106 | 7.169 | 7.080 | 7.159 | 2,470,212 | +0.09(+1.34%) |
Nov 19, 2015 | 7.022 | 7.085 | 7.001 | 7.064 | 1,683,284 | +0.05(+0.75%) |
Nov 18, 2015 | 6.938 | 7.012 | 6.898 | 7.012 | 2,319,370 | +0.10(+1.44%) |
Nov 17, 2015 | 6.959 | 7.075 | 6.854 | 6.912 | 2,641,256 | -0.06(-0.90%) |
Nov 16, 2015 | 6.964 | 7.001 | 6.859 | 6.975 | 2,666,859 | -0.03(-0.45%) |
Nov 13, 2015 | 7.154 | 7.211 | 6.985 | 7.006 | 2,937,352 | -0.13(-1.84%) |
Nov 12, 2015 | 7.175 | 7.201 | 7.101 | 7.138 | 2,272,471 | -0.06(-0.80%) |
Nov 11, 2015 | 7.175 | 7.217 | 7.085 | 7.196 | 2,867,442 | +0.03(+0.44%) |
Nov 10, 2015 | 7.080 | 7.164 | 6.980 | 7.164 | 4,397,449 | +0.08(+1.19%) |
Nov 09, 2015 | 7.306 | 7.416 | 7.017 | 7.080 | 3,189,770 | -0.25(-3.44%) |
Nov 06, 2015 | 7.485 | 7.485 | 7.280 | 7.332 | 2,878,338 | -0.24(-3.13%) |
Nov 05, 2015 | 7.569 | 7.585 | 7.469 | 7.569 | 2,202,341 | +0.01(+0.07%) |
Nov 04, 2015 | 7.800 | 7.842 | 7.553 | 7.563 | 2,645,290 | -0.24(-3.10%) |
Nov 03, 2015 | 7.800 | 7.826 | 7.726 | 7.805 | 4,022,574 | -0.02(-0.20%) |
Nov 02, 2015 | 7.642 | 7.842 | 7.621 | 7.821 | 2,220,613 | +0.16(+2.06%) |
Oct 30, 2015 | 7.747 | 7.779 | 7.642 | 7.663 | 2,083,865 | -0.07(-0.88%) |
Oct 29, 2015 | 8.031 | 8.157 | 7.590 | 7.732 | 4,472,909 | -0.40(-4.97%) |
Oct 28, 2015 | 7.910 | 8.194 | 7.905 | 8.136 | 4,187,834 | +0.23(+2.86%) |
Oct 27, 2015 | 7.858 | 7.929 | 7.816 | 7.910 | 3,324,091 | +0.04(+0.53%) |
Oct 26, 2015 | 7.858 | 7.884 | 7.768 | 7.868 | 2,610,821 | +0.02(+0.27%) |
Oct 23, 2015 | 7.958 | 8.037 | 7.782 | 7.847 | 2,788,103 | -0.11(-1.39%) |
Oct 22, 2015 | 7.947 | 8.010 | 7.884 | 7.958 | 3,286,000 | +0.05(+0.60%) |
Oct 21, 2015 | 7.968 | 8.042 | 7.905 | 7.910 | 2,914,865 | -0.06(-0.73%) |
Oct 20, 2015 | 7.795 | 7.979 | 7.795 | 7.968 | 3,036,574 | +0.16(+2.02%) |
Oct 19, 2015 | 7.679 | 7.811 | 7.674 | 7.811 | 3,941,565 | +0.11(+1.36%) |
Oct 16, 2015 | 7.663 | 7.705 | 7.637 | 7.705 | 2,415,807 | +0.06(+0.83%) |
Oct 15, 2015 | 7.716 | 7.716 | 7.516 | 7.642 | 3,489,579 | -0.06(-0.82%) |
Oct 14, 2015 | 7.774 | 7.842 | 7.684 | 7.705 | 2,847,193 | -0.06(-0.81%) |
Oct 13, 2015 | 7.800 | 7.868 | 7.677 | 7.768 | 2,155,719 | -0.06(-0.74%) |
Oct 12, 2015 | 7.795 | 7.874 | 7.658 | 7.826 | 1,651,571 | +0.04(+0.47%) |
Oct 09, 2015 | 7.784 | 7.811 | 7.732 | 7.790 | 2,328,762 | -0.01(-0.07%) |
Oct 08, 2015 | 7.637 | 7.800 | 7.606 | 7.795 | 3,566,892 | +0.14(+1.85%) |
Oct 07, 2015 | 7.495 | 7.653 | 7.474 | 7.653 | 6,441,281 | +0.18(+2.46%) |
Oct 06, 2015 | 7.290 | 7.485 | 7.253 | 7.469 | 7,535,805 | +0.16(+2.16%) |
Oct 05, 2015 | 7.180 | 7.327 | 7.180 | 7.311 | 6,936,732 | +0.18(+2.51%) |
Oct 02, 2015 | 7.243 | 7.416 | 7.080 | 7.132 | 4,615,842 | -0.14(-1.88%) |
Oct 01, 2015 | 7.259 | 7.353 | 7.201 | 7.269 | 3,333,225 | +0.04(+0.58%) |
Sep 30, 2015 | 7.369 | 7.387 | 7.182 | 7.227 | 4,435,114 | -0.11(-1.50%) |
Sep 29, 2015 | 7.380 | 7.437 | 7.293 | 7.337 | 3,493,095 | -0.03(-0.43%) |
Sep 28, 2015 | 7.585 | 7.653 | 7.290 | 7.369 | 3,675,989 | -0.23(-3.01%) |
Sep 25, 2015 | 7.536 | 7.685 | 7.490 | 7.598 | 3,595,073 | +0.08(+1.10%) |
Sep 24, 2015 | 7.598 | 7.644 | 7.463 | 7.515 | 1,998,358 | -0.10(-1.36%) |
Sep 23, 2015 | 7.623 | 7.670 | 7.556 | 7.618 | 2,195,072 | +0.01(+0.07%) |
Sep 22, 2015 | 7.639 | 7.693 | 7.567 | 7.613 | 3,408,543 | -0.08(-1.01%) |
Sep 21, 2015 | 7.572 | 7.724 | 7.551 | 7.691 | 2,652,261 | +0.14(+1.92%) |
Sep 18, 2015 | 7.536 | 7.701 | 7.520 | 7.546 | 8,440,854 | -0.09(-1.15%) |
Sep 17, 2015 | 7.582 | 7.778 | 7.500 | 7.634 | 3,449,531 | +0.05(+0.68%) |
Sep 16, 2015 | 7.505 | 7.608 | 7.487 | 7.582 | 2,126,053 | +0.08(+1.03%) |
Sep 15, 2015 | 7.453 | 7.518 | 7.396 | 7.505 | 1,562,682 | +0.07(+0.90%) |
Sep 14, 2015 | 7.484 | 7.535 | 7.414 | 7.438 | 1,337,569 | -0.02(-0.28%) |
Sep 11, 2015 | 7.298 | 7.458 | 7.278 | 7.458 | 1,966,189 | +0.14(+1.98%) |
Sep 10, 2015 | 7.247 | 7.407 | 7.221 | 7.314 | 2,688,983 | +0.02(+0.21%) |
Sep 09, 2015 | 7.531 | 7.572 | 7.293 | 7.298 | 2,772,844 | -0.18(-2.42%) |
Sep 08, 2015 | 7.469 | 7.515 | 7.386 | 7.479 | 3,198,575 | +0.09(+1.19%) |
Sep 04, 2015 | 7.494 | 7.391 | 7.391 | 7.391 | 2,354,376 | -0.17(-2.19%) |
Sep 03, 2015 | 7.536 | 7.623 | 7.474 | 7.556 | 1,746,353 | +0.04(+0.55%) |
Sep 02, 2015 | 7.577 | 7.618 | 7.458 | 7.515 | 2,853,643 | +0.00(+0.00%) |
Sep 01, 2015 | 7.587 | 7.613 | 7.463 | 7.515 | 2,641,487 | -0.17(-2.15%) |
Aug 31, 2015 | 7.814 | 7.851 | 7.665 | 7.680 | 3,726,693 | -0.15(-1.91%) |
Aug 28, 2015 | 7.768 | 7.856 | 7.732 | 7.830 | 3,336,745 | +0.04(+0.46%) |
Aug 27, 2015 | 7.665 | 7.913 | 7.613 | 7.794 | 3,314,871 | +0.23(+3.00%) |
Aug 26, 2015 | 7.536 | 7.556 | 7.438 | 7.567 | 5,201,945 | +0.15(+2.02%) |
Aug 25, 2015 | 7.825 | 7.830 | 7.412 | 7.417 | 3,246,805 | -0.23(-2.97%) |
Aug 24, 2015 | 7.747 | 7.938 | 7.567 | 7.644 | 3,498,074 | -0.46(-5.67%) |
Aug 21, 2015 | 8.269 | 8.274 | 8.103 | 8.103 | 2,735,984 | -0.20(-2.42%) |
Aug 20, 2015 | 8.362 | 8.372 | 8.274 | 8.305 | 1,457,032 | -0.10(-1.17%) |
Aug 19, 2015 | 8.449 | 8.490 | 8.325 | 8.403 | 1,549,752 | -0.10(-1.21%) |
Aug 18, 2015 | 8.454 | 8.511 | 8.429 | 8.506 | 1,225,444 | +0.02(+0.24%) |
Aug 17, 2015 | 8.413 | 8.485 | 8.336 | 8.485 | 1,331,299 | +0.07(+0.80%) |
Aug 14, 2015 | 8.377 | 8.439 | 8.351 | 8.418 | 1,808,390 | +0.02(+0.25%) |
Aug 13, 2015 | 8.382 | 8.516 | 8.289 | 8.398 | 1,485,690 | -0.02(-0.18%) |
Aug 12, 2015 | 8.367 | 8.426 | 8.300 | 8.413 | 2,267,929 | +0.02(+0.18%) |
Aug 11, 2015 | 8.269 | 8.403 | 8.258 | 8.398 | 2,420,359 | +0.09(+1.12%) |
Aug 10, 2015 | 8.382 | 8.393 | 8.261 | 8.305 | 1,983,579 | -0.05(-0.56%) |
Aug 07, 2015 | 8.248 | 8.362 | 8.160 | 8.351 | 3,059,060 | +0.09(+1.13%) |
Aug 06, 2015 | 8.103 | 8.263 | 8.091 | 8.258 | 4,089,200 | +0.15(+1.91%) |
Aug 05, 2015 | 8.325 | 8.364 | 8.093 | 8.103 | 2,976,893 | -0.17(-2.06%) |
Aug 04, 2015 | 8.413 | 8.413 | 8.263 | 8.274 | 3,711,948 | -0.13(-1.54%) |
Aug 03, 2015 | 8.444 | 8.480 | 8.393 | 8.403 | 3,155,203 | -0.03(-0.37%) |
Jul 31, 2015 | 8.403 | 8.480 | 8.372 | 8.434 | 2,268,439 | +0.14(+1.68%) |
Jul 30, 2015 | 8.305 | 8.470 | 8.253 | 8.294 | 2,266,883 | -0.03(-0.37%) |
Jul 29, 2015 | 8.243 | 8.387 | 8.186 | 8.325 | 3,280,226 | +0.08(+0.94%) |
Jul 28, 2015 | 8.217 | 8.284 | 8.176 | 8.248 | 2,028,807 | +0.04(+0.44%) |
Jul 27, 2015 | 8.233 | 8.284 | 8.191 | 8.212 | 1,546,342 | -0.02(-0.19%) |
Jul 24, 2015 | 8.222 | 8.248 | 8.181 | 8.227 | 1,095,558 | +0.01(+0.06%) |
Jul 23, 2015 | 8.367 | 8.367 | 8.165 | 8.222 | 1,961,215 | -0.14(-1.67%) |
Jul 22, 2015 | 8.403 | 8.475 | 8.356 | 8.362 | 1,463,222 | -0.05(-0.61%) |
Jul 21, 2015 | 8.408 | 8.465 | 8.393 | 8.413 | 1,023,041 | -0.01(-0.12%) |
Jul 20, 2015 | 8.429 | 8.460 | 8.364 | 8.423 | 1,617,637 | -0.02(-0.24%) |
Jul 17, 2015 | 8.522 | 8.537 | 8.423 | 8.444 | 1,663,752 | -0.10(-1.15%) |
Jul 16, 2015 | 8.522 | 8.573 | 8.501 | 8.542 | 1,713,304 | +0.05(+0.61%) |
Jul 15, 2015 | 8.480 | 8.501 | 8.434 | 8.491 | 2,209,132 | -0.01(-0.06%) |
Jul 14, 2015 | 8.480 | 8.532 | 8.460 | 8.496 | 1,791,075 | +0.03(+0.37%) |
Jul 13, 2015 | 8.516 | 8.553 | 8.418 | 8.465 | 1,877,731 | +0.02(+0.18%) |
Jul 10, 2015 | 8.362 | 8.496 | 8.341 | 8.449 | 2,373,150 | +0.11(+1.30%) |
Jul 09, 2015 | 8.434 | 8.454 | 8.310 | 8.341 | 2,215,155 | -0.05(-0.61%) |
Jul 08, 2015 | 8.454 | 8.516 | 8.362 | 8.393 | 3,308,584 | -0.11(-1.33%) |
Jul 07, 2015 | 8.387 | 8.532 | 8.325 | 8.506 | 5,939,499 | +0.16(+1.92%) |
Jul 06, 2015 | 8.320 | 8.377 | 8.315 | 8.346 | 5,023,377 | -0.01(-0.12%) |
Jul 02, 2015 | 8.418 | 8.356 | 8.356 | 8.356 | 2,886,203 | -0.01(-0.12%) |
Jul 01, 2015 | 8.377 | 8.455 | 8.269 | 8.367 | 5,037,209 | +0.01(+0.06%) |
Jun 30, 2015 | 8.310 | 8.377 | 8.217 | 8.362 | 4,758,806 | +0.10(+1.19%) |
Jun 29, 2015 | 8.362 | 8.514 | 8.258 | 8.263 | 4,171,621 | -0.12(-1.48%) |
Jun 26, 2015 | 8.393 | 8.449 | 8.300 | 8.387 | 8,899,998 | +0.06(+0.71%) |
Jun 25, 2015 | 8.399 | 8.414 | 8.267 | 8.328 | 3,933,966 | -0.09(-1.03%) |
Jun 24, 2015 | 8.465 | 8.501 | 8.404 | 8.414 | 1,773,728 | -0.04(-0.48%) |
Jun 23, 2015 | 8.506 | 8.532 | 8.419 | 8.455 | 2,503,658 | -0.08(-0.89%) |
Jun 22, 2015 | 8.663 | 8.831 | 8.521 | 8.531 | 6,982,771 | -0.13(-1.52%) |
Jun 19, 2015 | 8.882 | 8.931 | 8.648 | 8.663 | 6,942,665 | -0.22(-2.51%) |
Jun 18, 2015 | 8.668 | 8.897 | 8.668 | 8.887 | 4,114,871 | +0.23(+2.70%) |
Jun 17, 2015 | 8.617 | 8.699 | 8.496 | 8.653 | 4,587,141 | +0.05(+0.59%) |
Jun 16, 2015 | 8.648 | 8.668 | 8.582 | 8.602 | 3,022,286 | -0.05(-0.53%) |
Jun 15, 2015 | 8.658 | 8.663 | 8.557 | 8.648 | 3,666,805 | -0.02(-0.23%) |
Jun 12, 2015 | 8.729 | 8.770 | 8.653 | 8.668 | 1,295,322 | -0.09(-0.99%) |
Jun 11, 2015 | 8.765 | 8.826 | 8.734 | 8.755 | 2,535,176 | +0.05(+0.52%) |
Jun 10, 2015 | 8.587 | 8.765 | 8.536 | 8.709 | 3,276,805 | +0.13(+1.54%) |
Jun 09, 2015 | 8.668 | 8.673 | 8.541 | 8.577 | 2,499,242 | -0.10(-1.17%) |
Jun 08, 2015 | 8.719 | 8.724 | 8.653 | 8.678 | 1,669,359 | -0.02(-0.23%) |
Jun 05, 2015 | 8.790 | 8.790 | 8.694 | 8.699 | 2,509,008 | -0.16(-1.83%) |
Jun 04, 2015 | 8.902 | 8.953 | 8.836 | 8.861 | 2,221,679 | -0.06(-0.63%) |
Jun 03, 2015 | 9.044 | 9.044 | 8.902 | 8.917 | 3,095,190 | -0.08(-0.85%) |
Jun 02, 2015 | 9.008 | 9.024 | 8.902 | 8.993 | 2,201,784 | -0.04(-0.39%) |
Jun 01, 2015 | 8.968 | 9.054 | 8.942 | 9.029 | 3,620,269 | +0.07(+0.74%) |
May 29, 2015 | 9.176 | 9.212 | 8.942 | 8.963 | 4,330,765 | -0.21(-2.27%) |
May 28, 2015 | 9.217 | 9.257 | 9.153 | 9.171 | 3,015,508 | -0.05(-0.50%) |
May 27, 2015 | 9.201 | 9.242 | 9.156 | 9.217 | 1,316,489 | +0.03(+0.33%) |
May 26, 2015 | 9.191 | 9.207 | 9.130 | 9.186 | 2,977,952 | -0.03(-0.28%) |
May 22, 2015 | 9.146 | 9.212 | 9.212 | 9.212 | 1,742,991 | +0.05(+0.55%) |
May 21, 2015 | 9.217 | 9.222 | 9.105 | 9.161 | 3,343,665 | -0.04(-0.44%) |
May 20, 2015 | 9.227 | 9.288 | 9.182 | 9.201 | 2,136,300 | -0.02(-0.17%) |
May 19, 2015 | 9.278 | 9.308 | 9.217 | 9.217 | 1,685,972 | -0.07(-0.71%) |
May 18, 2015 | 9.252 | 9.349 | 9.232 | 9.283 | 1,760,209 | -0.02(-0.16%) |
May 15, 2015 | 9.283 | 9.366 | 9.267 | 9.298 | 1,821,037 | +0.05(+0.49%) |
May 14, 2015 | 9.064 | 9.252 | 9.039 | 9.252 | 2,024,424 | +0.25(+2.76%) |
May 13, 2015 | 9.125 | 9.201 | 8.988 | 9.003 | 1,648,063 | -0.07(-0.73%) |
May 12, 2015 | 8.998 | 9.118 | 8.945 | 9.069 | 2,999,037 | -0.01(-0.06%) |
May 11, 2015 | 9.156 | 9.257 | 9.047 | 9.074 | 2,937,704 | -0.10(-1.05%) |
May 08, 2015 | 9.034 | 9.212 | 8.988 | 9.171 | 3,954,691 | +0.26(+2.91%) |
May 07, 2015 | 8.805 | 9.041 | 8.800 | 8.912 | 5,458,767 | +0.09(+1.04%) |
May 06, 2015 | 8.978 | 9.001 | 8.805 | 8.821 | 5,521,428 | -0.15(-1.64%) |
May 05, 2015 | 9.176 | 9.252 | 8.953 | 8.968 | 3,877,392 | -0.22(-2.43%) |
May 04, 2015 | 9.181 | 9.288 | 9.135 | 9.191 | 3,208,418 | -0.02(-0.17%) |