Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.506 | 6.569 | 6.372 | 6.462 | 4,342,807 | -0.06(-0.96%) |
Apr 28, 2016 | 6.542 | 6.632 | 6.497 | 6.524 | 4,886,124 | -0.04(-0.68%) |
Apr 27, 2016 | 6.560 | 6.676 | 6.533 | 6.569 | 5,610,925 | +0.03(+0.41%) |
Apr 26, 2016 | 6.533 | 6.596 | 6.471 | 6.542 | 5,338,870 | +0.04(+0.69%) |
Apr 25, 2016 | 6.506 | 6.569 | 6.435 | 6.497 | 4,212,509 | -0.08(-1.22%) |
Apr 22, 2016 | 6.551 | 6.658 | 6.489 | 6.578 | 8,153,764 | +0.02(+0.27%) |
Apr 21, 2016 | 6.640 | 6.685 | 6.542 | 6.560 | 4,094,752 | -0.09(-1.34%) |
Apr 20, 2016 | 6.256 | 6.739 | 6.238 | 6.649 | 10,815,111 | +0.29(+4.64%) |
Apr 19, 2016 | 6.783 | 6.855 | 6.354 | 6.354 | 16,204,019 | -0.61(-8.73%) |
Apr 18, 2016 | 6.837 | 6.980 | 6.783 | 6.962 | 4,399,619 | +0.08(+1.17%) |
Apr 15, 2016 | 6.882 | 6.942 | 6.846 | 6.882 | 2,906,566 | -0.04(-0.52%) |
Apr 14, 2016 | 6.918 | 6.998 | 6.855 | 6.918 | 5,337,545 | -0.01(-0.13%) |
Apr 13, 2016 | 6.667 | 7.016 | 6.658 | 6.926 | 6,425,390 | +0.31(+4.73%) |
Apr 12, 2016 | 6.417 | 6.658 | 6.328 | 6.614 | 6,054,967 | +0.21(+3.21%) |
Apr 11, 2016 | 6.596 | 6.627 | 6.363 | 6.408 | 5,486,013 | -0.17(-2.58%) |
Apr 08, 2016 | 6.471 | 6.694 | 6.462 | 6.578 | 2,718,282 | +0.15(+2.36%) |
Apr 07, 2016 | 6.462 | 6.506 | 6.390 | 6.426 | 3,733,525 | -0.07(-1.10%) |
Apr 06, 2016 | 6.497 | 6.569 | 6.444 | 6.497 | 2,636,221 | -0.01(-0.14%) |
Apr 05, 2016 | 6.623 | 6.667 | 6.506 | 6.506 | 5,354,774 | -0.23(-3.45%) |
Apr 04, 2016 | 6.909 | 6.918 | 6.721 | 6.739 | 2,962,579 | -0.18(-2.58%) |
Apr 01, 2016 | 6.828 | 6.953 | 6.757 | 6.918 | 3,150,985 | +0.06(+0.91%) |
Mar 31, 2016 | 6.828 | 6.909 | 6.712 | 6.855 | 4,863,045 | +0.04(+0.52%) |
Mar 30, 2016 | 6.775 | 6.935 | 6.707 | 6.819 | 8,276,705 | +0.10(+1.46%) |
Mar 29, 2016 | 6.524 | 6.739 | 6.435 | 6.721 | 6,110,265 | +0.19(+2.87%) |
Mar 28, 2016 | 6.578 | 6.632 | 6.506 | 6.533 | 3,221,343 | -0.04(-0.54%) |
Mar 24, 2016 | 6.551 | 6.569 | 6.569 | 6.569 | 4,146,866 | -0.04(-0.68%) |
Mar 23, 2016 | 6.873 | 6.891 | 6.614 | 6.614 | 3,522,085 | -0.28(-4.02%) |
Mar 22, 2016 | 6.944 | 6.971 | 6.846 | 6.891 | 4,164,378 | -0.11(-1.53%) |
Mar 21, 2016 | 7.078 | 7.159 | 6.940 | 6.998 | 3,650,843 | -0.12(-1.63%) |
Mar 18, 2016 | 7.025 | 7.275 | 7.016 | 7.114 | 6,232,812 | +0.14(+2.05%) |
Mar 17, 2016 | 6.748 | 7.002 | 6.721 | 6.971 | 3,354,950 | +0.21(+3.04%) |
Mar 16, 2016 | 6.596 | 6.783 | 6.587 | 6.766 | 2,972,972 | +0.14(+2.16%) |
Mar 15, 2016 | 6.792 | 6.846 | 6.573 | 6.623 | 4,163,352 | -0.21(-3.14%) |
Mar 14, 2016 | 6.712 | 6.895 | 6.694 | 6.837 | 4,214,527 | +0.11(+1.59%) |
Mar 11, 2016 | 6.667 | 6.739 | 6.596 | 6.730 | 4,384,247 | +0.16(+2.45%) |
Mar 10, 2016 | 6.623 | 6.649 | 6.489 | 6.569 | 3,879,538 | -0.02(-0.27%) |
Mar 09, 2016 | 6.685 | 6.712 | 6.533 | 6.587 | 2,861,134 | -0.08(-1.21%) |
Mar 08, 2016 | 6.703 | 6.730 | 6.536 | 6.667 | 6,824,749 | -0.10(-1.45%) |
Mar 07, 2016 | 6.703 | 6.792 | 6.685 | 6.766 | 3,809,204 | +0.02(+0.26%) |
Mar 04, 2016 | 6.810 | 6.873 | 6.712 | 6.748 | 4,130,981 | -0.02(-0.26%) |
Mar 03, 2016 | 6.640 | 6.792 | 6.605 | 6.766 | 4,228,616 | +0.13(+2.02%) |
Mar 02, 2016 | 6.578 | 6.667 | 6.506 | 6.632 | 4,374,860 | +0.06(+0.95%) |
Mar 01, 2016 | 6.167 | 6.627 | 6.149 | 6.569 | 10,407,043 | +0.46(+7.46%) |
Feb 29, 2016 | 6.185 | 6.207 | 6.077 | 6.113 | 6,772,061 | -0.08(-1.30%) |
Feb 26, 2016 | 6.104 | 6.238 | 6.104 | 6.194 | 7,592,899 | +0.13(+2.21%) |
Feb 25, 2016 | 5.952 | 6.122 | 5.934 | 6.060 | 3,708,378 | +0.13(+2.11%) |
Feb 24, 2016 | 5.890 | 5.979 | 5.774 | 5.934 | 3,123,480 | -0.04(-0.60%) |
Feb 23, 2016 | 6.033 | 6.077 | 5.818 | 5.970 | 8,025,775 | -0.09(-1.47%) |
Feb 22, 2016 | 6.060 | 6.118 | 6.024 | 6.060 | 9,302,088 | +0.06(+1.04%) |
Feb 19, 2016 | 6.060 | 6.104 | 5.966 | 5.997 | 5,508,564 | -0.08(-1.32%) |
Feb 18, 2016 | 6.086 | 6.095 | 5.957 | 6.077 | 2,587,859 | +0.00(+0.00%) |
Feb 17, 2016 | 6.051 | 6.122 | 5.970 | 6.077 | 4,798,703 | +0.09(+1.49%) |
Feb 16, 2016 | 6.158 | 6.191 | 5.890 | 5.988 | 7,366,420 | -0.07(-1.18%) |
Feb 12, 2016 | 5.818 | 6.060 | 6.060 | 6.060 | 6,276,916 | +0.33(+5.77%) |
Feb 11, 2016 | 5.693 | 5.773 | 5.541 | 5.729 | 4,366,029 | -0.09(-1.54%) |
Feb 10, 2016 | 5.684 | 5.912 | 5.631 | 5.818 | 7,606,343 | +0.16(+2.84%) |
Feb 09, 2016 | 5.505 | 5.711 | 5.470 | 5.657 | 8,606,428 | +0.06(+1.12%) |
Feb 08, 2016 | 5.756 | 5.845 | 5.403 | 5.595 | 8,430,687 | -0.25(-4.28%) |
Feb 05, 2016 | 5.961 | 6.060 | 5.845 | 5.845 | 5,796,732 | -0.13(-2.24%) |
Feb 04, 2016 | 5.791 | 6.006 | 5.774 | 5.979 | 7,025,829 | +0.19(+3.24%) |
Feb 03, 2016 | 5.863 | 5.863 | 5.568 | 5.791 | 6,205,332 | +0.00(+0.00%) |
Feb 02, 2016 | 5.961 | 5.961 | 5.693 | 5.791 | 10,011,672 | -0.23(-3.86%) |
Feb 01, 2016 | 5.952 | 6.104 | 5.809 | 6.024 | 10,055,095 | +0.11(+1.81%) |
Jan 29, 2016 | 5.711 | 5.917 | 5.698 | 5.917 | 9,641,806 | +0.22(+3.92%) |
Jan 28, 2016 | 5.845 | 5.854 | 5.613 | 5.693 | 7,736,160 | +0.04(+0.79%) |
Jan 27, 2016 | 5.309 | 5.809 | 5.224 | 5.648 | 16,173,997 | +0.29(+5.51%) |
Jan 26, 2016 | 5.076 | 5.353 | 5.059 | 5.353 | 11,815,146 | +0.29(+5.83%) |
Jan 25, 2016 | 5.613 | 5.639 | 5.032 | 5.059 | 14,854,986 | -0.57(-10.16%) |
Jan 22, 2016 | 5.818 | 5.845 | 5.595 | 5.631 | 13,643,621 | -0.05(-0.94%) |
Jan 21, 2016 | 6.381 | 6.426 | 5.675 | 5.684 | 22,106,724 | -0.84(-12.88%) |
Jan 20, 2016 | 6.390 | 6.587 | 6.162 | 6.524 | 8,073,220 | -0.03(-0.41%) |
Jan 19, 2016 | 6.632 | 6.748 | 6.489 | 6.551 | 7,181,204 | -0.07(-1.08%) |
Jan 15, 2016 | 6.569 | 6.623 | 6.623 | 6.623 | 7,787,318 | -0.15(-2.24%) |
Jan 14, 2016 | 6.792 | 6.877 | 6.551 | 6.775 | 7,665,285 | +0.01(+0.13%) |
Jan 13, 2016 | 6.873 | 6.998 | 6.694 | 6.766 | 7,877,963 | -0.11(-1.56%) |
Jan 12, 2016 | 7.034 | 7.087 | 6.721 | 6.873 | 8,794,370 | -0.11(-1.54%) |
Jan 11, 2016 | 7.096 | 7.177 | 6.944 | 6.980 | 10,236,378 | -0.07(-1.01%) |
Jan 08, 2016 | 7.346 | 7.382 | 7.002 | 7.052 | 5,108,290 | -0.26(-3.55%) |
Jan 07, 2016 | 7.391 | 7.534 | 7.279 | 7.311 | 5,240,604 | -0.22(-2.97%) |
Jan 06, 2016 | 7.641 | 7.722 | 7.507 | 7.534 | 4,590,607 | -0.21(-2.66%) |
Jan 05, 2016 | 7.749 | 7.793 | 7.686 | 7.740 | 6,029,885 | +0.03(+0.35%) |
Jan 04, 2016 | 7.767 | 7.767 | 7.633 | 7.713 | 5,571,975 | -0.18(-2.27%) |
Dec 31, 2015 | 7.954 | 7.892 | 7.892 | 7.892 | 5,841,999 | -0.07(-0.90%) |
Dec 30, 2015 | 8.035 | 8.044 | 7.838 | 7.963 | 3,868,064 | -0.10(-1.22%) |
Dec 29, 2015 | 8.079 | 8.097 | 8.008 | 8.061 | 2,639,718 | +0.04(+0.56%) |
Dec 28, 2015 | 8.097 | 8.106 | 7.972 | 8.017 | 2,082,722 | -0.10(-1.21%) |
Dec 24, 2015 | 8.061 | 8.115 | 8.115 | 8.115 | 4,117,551 | +0.01(+0.11%) |
Dec 23, 2015 | 8.151 | 8.178 | 8.079 | 8.106 | 2,720,838 | +0.02(+0.22%) |
Dec 22, 2015 | 7.954 | 8.106 | 7.936 | 8.088 | 6,552,368 | +0.14(+1.80%) |
Dec 21, 2015 | 7.910 | 7.954 | 7.865 | 7.945 | 3,686,930 | +0.06(+0.79%) |
Dec 18, 2015 | 7.999 | 8.097 | 7.874 | 7.883 | 8,928,002 | -0.13(-1.56%) |
Dec 17, 2015 | 8.061 | 8.106 | 7.927 | 8.008 | 4,916,832 | -0.02(-0.22%) |
Dec 16, 2015 | 8.187 | 8.231 | 7.972 | 8.026 | 8,487,727 | -0.08(-0.99%) |
Dec 15, 2015 | 8.106 | 8.178 | 8.061 | 8.106 | 4,757,818 | +0.03(+0.33%) |
Dec 14, 2015 | 8.133 | 8.249 | 7.945 | 8.079 | 5,331,896 | -0.05(-0.66%) |
Dec 11, 2015 | 8.196 | 8.321 | 8.106 | 8.133 | 6,132,508 | -0.21(-2.47%) |
Dec 10, 2015 | 8.249 | 8.450 | 8.222 | 8.339 | 3,730,342 | +0.08(+0.97%) |
Dec 09, 2015 | 8.160 | 8.334 | 8.155 | 8.258 | 3,420,772 | +0.06(+0.76%) |
Dec 08, 2015 | 8.222 | 8.267 | 8.053 | 8.196 | 2,950,800 | -0.11(-1.29%) |
Dec 07, 2015 | 8.392 | 8.446 | 8.258 | 8.303 | 2,824,783 | -0.12(-1.38%) |
Dec 04, 2015 | 8.249 | 8.446 | 8.240 | 8.419 | 6,296,769 | +0.16(+1.95%) |
Dec 03, 2015 | 8.544 | 8.553 | 8.240 | 8.258 | 3,925,845 | -0.26(-3.04%) |
Dec 02, 2015 | 8.607 | 8.633 | 8.499 | 8.517 | 3,348,567 | -0.11(-1.24%) |
Dec 01, 2015 | 8.544 | 8.638 | 8.486 | 8.625 | 3,675,679 | +0.10(+1.15%) |
Nov 30, 2015 | 8.490 | 8.580 | 8.464 | 8.526 | 3,837,361 | +0.04(+0.53%) |
Nov 27, 2015 | 8.544 | 8.571 | 8.446 | 8.482 | 1,486,627 | -0.08(-0.94%) |
Nov 25, 2015 | 8.571 | 8.562 | 8.562 | 8.562 | 1,971,277 | -0.02(-0.21%) |
Nov 24, 2015 | 8.490 | 8.598 | 8.473 | 8.580 | 3,919,112 | +0.04(+0.42%) |
Nov 23, 2015 | 8.508 | 8.616 | 8.490 | 8.544 | 2,956,217 | +0.04(+0.42%) |
Nov 20, 2015 | 8.508 | 8.558 | 8.473 | 8.508 | 2,730,061 | +0.04(+0.53%) |
Nov 19, 2015 | 8.508 | 8.511 | 8.392 | 8.464 | 3,018,986 | -0.06(-0.73%) |
Nov 18, 2015 | 8.365 | 8.571 | 8.365 | 8.526 | 5,254,486 | +0.17(+2.03%) |
Nov 17, 2015 | 8.330 | 8.517 | 8.286 | 8.356 | 5,492,060 | +0.04(+0.43%) |
Nov 16, 2015 | 8.276 | 8.365 | 8.079 | 8.321 | 8,531,591 | -0.03(-0.32%) |
Nov 13, 2015 | 8.115 | 8.415 | 8.097 | 8.347 | 8,354,285 | +0.18(+2.19%) |
Nov 12, 2015 | 8.294 | 8.347 | 8.142 | 8.169 | 4,985,681 | -0.22(-2.66%) |
Nov 11, 2015 | 8.499 | 8.517 | 8.347 | 8.392 | 2,700,832 | -0.11(-1.26%) |
Nov 10, 2015 | 8.517 | 8.535 | 8.303 | 8.499 | 3,262,574 | -0.03(-0.31%) |
Nov 09, 2015 | 8.562 | 8.732 | 8.429 | 8.526 | 5,209,785 | -0.06(-0.73%) |
Nov 06, 2015 | 8.571 | 8.651 | 8.464 | 8.589 | 5,130,125 | +0.03(+0.31%) |
Nov 05, 2015 | 8.365 | 8.571 | 8.365 | 8.562 | 3,374,390 | +0.19(+2.24%) |
Nov 04, 2015 | 8.526 | 8.526 | 8.330 | 8.374 | 6,476,754 | -0.13(-1.58%) |
Nov 03, 2015 | 8.410 | 8.544 | 8.379 | 8.508 | 5,327,189 | +0.06(+0.74%) |
Nov 02, 2015 | 8.401 | 8.517 | 8.365 | 8.446 | 4,260,149 | +0.04(+0.53%) |
Oct 30, 2015 | 8.428 | 8.473 | 8.352 | 8.401 | 5,061,115 | -0.04(-0.42%) |
Oct 29, 2015 | 8.249 | 8.482 | 8.213 | 8.437 | 6,498,031 | +0.15(+1.83%) |
Oct 28, 2015 | 8.053 | 8.330 | 8.053 | 8.285 | 7,662,590 | +0.23(+2.89%) |
Oct 27, 2015 | 8.562 | 8.562 | 7.927 | 8.053 | 14,182,226 | -0.55(-6.34%) |
Oct 26, 2015 | 8.553 | 8.633 | 8.513 | 8.598 | 3,650,601 | +0.04(+0.52%) |
Oct 23, 2015 | 8.464 | 8.553 | 8.397 | 8.553 | 4,885,207 | +0.13(+1.48%) |
Oct 22, 2015 | 8.365 | 8.526 | 8.365 | 8.428 | 6,133,634 | +0.12(+1.40%) |
Oct 21, 2015 | 8.446 | 8.464 | 8.249 | 8.312 | 9,107,876 | -0.10(-1.17%) |
Oct 20, 2015 | 8.830 | 8.848 | 8.392 | 8.410 | 15,314,303 | -0.42(-4.76%) |
Oct 19, 2015 | 8.705 | 8.902 | 8.705 | 8.830 | 5,206,698 | +0.07(+0.82%) |
Oct 16, 2015 | 8.937 | 8.982 | 8.642 | 8.759 | 10,536,593 | -0.15(-1.71%) |
Oct 15, 2015 | 8.928 | 8.955 | 8.669 | 8.911 | 10,414,438 | +0.34(+3.96%) |
Oct 14, 2015 | 8.651 | 8.678 | 8.526 | 8.571 | 6,298,539 | -0.07(-0.83%) |
Oct 13, 2015 | 8.732 | 8.794 | 8.607 | 8.642 | 4,210,270 | -0.15(-1.73%) |
Oct 12, 2015 | 8.812 | 8.875 | 8.696 | 8.794 | 4,756,948 | +0.19(+2.18%) |
Oct 09, 2015 | 8.750 | 8.839 | 8.562 | 8.607 | 3,542,559 | -0.15(-1.73%) |
Oct 08, 2015 | 8.714 | 8.781 | 8.558 | 8.759 | 4,376,748 | +0.02(+0.20%) |
Oct 07, 2015 | 8.660 | 8.759 | 8.481 | 8.741 | 4,865,203 | +0.11(+1.24%) |
Oct 06, 2015 | 8.642 | 8.696 | 8.566 | 8.633 | 4,145,684 | +0.02(+0.21%) |
Oct 05, 2015 | 8.473 | 8.687 | 8.455 | 8.616 | 4,759,466 | +0.21(+2.44%) |
Oct 02, 2015 | 8.178 | 8.423 | 8.035 | 8.410 | 5,906,696 | +0.12(+1.40%) |
Oct 01, 2015 | 8.285 | 8.392 | 8.160 | 8.294 | 6,155,797 | +0.02(+0.22%) |
Sep 30, 2015 | 8.356 | 8.401 | 8.231 | 8.276 | 5,350,331 | +0.01(+0.11%) |
Sep 29, 2015 | 8.213 | 8.303 | 8.151 | 8.267 | 5,798,926 | +0.05(+0.65%) |
Sep 28, 2015 | 8.401 | 8.432 | 8.160 | 8.213 | 7,138,933 | -0.23(-2.75%) |
Sep 25, 2015 | 8.571 | 8.683 | 8.383 | 8.446 | 6,089,439 | -0.04(-0.42%) |
Sep 24, 2015 | 8.410 | 8.499 | 8.106 | 8.482 | 12,560,425 | -0.01(-0.11%) |
Sep 23, 2015 | 8.544 | 8.651 | 8.482 | 8.490 | 3,957,483 | -0.04(-0.42%) |
Sep 22, 2015 | 8.678 | 8.754 | 8.464 | 8.526 | 6,430,905 | -0.21(-2.35%) |
Sep 21, 2015 | 8.830 | 8.857 | 8.598 | 8.732 | 14,510,450 | -0.03(-0.31%) |
Sep 18, 2015 | 9.054 | 9.071 | 8.696 | 8.759 | 11,421,399 | -0.40(-4.39%) |
Sep 17, 2015 | 9.250 | 9.344 | 9.098 | 9.161 | 4,609,616 | -0.08(-0.87%) |
Sep 16, 2015 | 9.179 | 9.268 | 9.134 | 9.241 | 3,619,818 | +0.07(+0.78%) |
Sep 15, 2015 | 9.116 | 9.179 | 9.009 | 9.170 | 4,702,418 | +0.07(+0.79%) |
Sep 14, 2015 | 9.143 | 9.183 | 9.045 | 9.098 | 3,429,473 | -0.04(-0.39%) |
Sep 11, 2015 | 8.991 | 9.143 | 8.982 | 9.134 | 4,331,069 | +0.09(+0.99%) |
Sep 10, 2015 | 9.062 | 9.161 | 9.018 | 9.045 | 6,158,917 | -0.04(-0.49%) |
Sep 09, 2015 | 9.304 | 9.331 | 9.080 | 9.089 | 8,940,927 | -0.10(-1.07%) |
Sep 08, 2015 | 9.259 | 9.331 | 9.170 | 9.188 | 6,843,927 | +0.08(+0.88%) |
Sep 04, 2015 | 9.152 | 9.107 | 9.107 | 9.107 | 2,440,208 | -0.19(-2.02%) |
Sep 03, 2015 | 9.214 | 9.384 | 9.214 | 9.295 | 3,232,153 | +0.09(+0.97%) |
Sep 02, 2015 | 9.179 | 9.259 | 9.107 | 9.205 | 2,626,288 | +0.16(+1.78%) |
Sep 01, 2015 | 9.241 | 9.331 | 9.027 | 9.045 | 5,152,519 | -0.39(-4.17%) |
Aug 31, 2015 | 9.402 | 9.491 | 9.375 | 9.438 | 2,786,239 | -0.02(-0.19%) |
Aug 28, 2015 | 9.340 | 9.500 | 9.331 | 9.456 | 3,570,033 | +0.08(+0.86%) |
Aug 27, 2015 | 9.250 | 9.420 | 9.179 | 9.375 | 4,793,200 | +0.24(+2.64%) |
Aug 26, 2015 | 8.964 | 9.161 | 8.781 | 9.134 | 7,060,637 | +0.33(+3.76%) |
Aug 25, 2015 | 9.036 | 9.071 | 8.785 | 8.803 | 6,502,020 | +0.00(+0.00%) |
Aug 24, 2015 | 8.750 | 9.103 | 8.642 | 8.803 | 10,354,043 | -0.43(-4.65%) |
Aug 21, 2015 | 9.197 | 9.411 | 9.036 | 9.232 | 5,138,248 | -0.12(-1.24%) |
Aug 20, 2015 | 9.545 | 9.572 | 9.348 | 9.348 | 3,180,462 | -0.28(-2.88%) |
Aug 19, 2015 | 9.679 | 9.724 | 9.581 | 9.626 | 2,224,420 | -0.11(-1.10%) |
Aug 18, 2015 | 9.769 | 9.786 | 9.670 | 9.733 | 3,688,466 | -0.03(-0.27%) |
Aug 17, 2015 | 9.679 | 9.813 | 9.634 | 9.760 | 3,095,140 | +0.02(+0.18%) |
Aug 14, 2015 | 9.581 | 9.742 | 9.581 | 9.742 | 1,727,723 | +0.09(+0.93%) |
Aug 13, 2015 | 9.679 | 9.786 | 9.643 | 9.652 | 2,238,209 | -0.02(-0.18%) |
Aug 12, 2015 | 9.617 | 9.688 | 9.487 | 9.670 | 3,406,924 | -0.08(-0.82%) |
Aug 11, 2015 | 9.697 | 9.831 | 9.675 | 9.751 | 4,027,621 | -0.01(-0.09%) |
Aug 10, 2015 | 9.679 | 9.769 | 9.652 | 9.760 | 3,175,297 | +0.15(+1.58%) |
Aug 07, 2015 | 9.661 | 9.670 | 9.465 | 9.608 | 6,069,044 | -0.11(-1.10%) |
Aug 06, 2015 | 9.795 | 9.831 | 9.643 | 9.715 | 2,935,629 | -0.07(-0.73%) |
Aug 05, 2015 | 9.885 | 9.965 | 9.769 | 9.786 | 4,032,437 | -0.06(-0.64%) |
Aug 04, 2015 | 9.858 | 9.894 | 9.804 | 9.849 | 3,191,082 | -0.01(-0.09%) |
Aug 03, 2015 | 9.885 | 9.992 | 9.813 | 9.858 | 4,068,429 | -0.04(-0.36%) |
Jul 31, 2015 | 9.947 | 10.04 | 9.867 | 9.894 | 4,311,982 | -0.04(-0.36%) |
Jul 30, 2015 | 9.813 | 9.970 | 9.804 | 9.929 | 3,798,736 | +0.09(+0.91%) |
Jul 29, 2015 | 9.786 | 9.894 | 9.697 | 9.840 | 3,974,298 | +0.04(+0.46%) |
Jul 28, 2015 | 9.804 | 9.822 | 9.621 | 9.795 | 6,019,953 | +0.04(+0.37%) |
Jul 27, 2015 | 9.742 | 9.876 | 9.652 | 9.760 | 5,851,362 | -0.04(-0.46%) |
Jul 24, 2015 | 9.885 | 9.920 | 9.751 | 9.804 | 4,961,668 | -0.09(-0.90%) |
Jul 23, 2015 | 9.965 | 10.13 | 9.880 | 9.894 | 6,178,102 | -0.04(-0.45%) |
Jul 22, 2015 | 9.822 | 9.974 | 9.822 | 9.938 | 4,412,787 | +0.11(+1.09%) |
Jul 21, 2015 | 9.885 | 9.979 | 9.831 | 9.831 | 5,264,664 | -0.03(-0.27%) |
Jul 20, 2015 | 10.04 | 10.05 | 9.831 | 9.858 | 6,367,113 | -0.16(-1.61%) |
Jul 17, 2015 | 10.13 | 10.24 | 9.992 | 10.02 | 8,413,162 | -0.10(-0.97%) |
Jul 16, 2015 | 10.38 | 10.38 | 9.929 | 10.12 | 13,112,094 | -0.14(-1.39%) |
Jul 15, 2015 | 10.43 | 10.47 | 10.24 | 10.26 | 7,666,543 | -0.14(-1.37%) |
Jul 14, 2015 | 10.32 | 10.47 | 10.32 | 10.40 | 6,297,291 | +0.06(+0.61%) |
Jul 13, 2015 | 10.28 | 10.37 | 10.25 | 10.34 | 6,384,817 | +0.13(+1.22%) |
Jul 10, 2015 | 10.20 | 10.27 | 10.17 | 10.22 | 6,093,738 | +0.13(+1.33%) |
Jul 09, 2015 | 10.13 | 10.15 | 10.03 | 10.08 | 4,321,637 | +0.12(+1.17%) |
Jul 08, 2015 | 9.965 | 10.14 | 9.889 | 9.965 | 3,478,383 | -0.06(-0.62%) |
Jul 07, 2015 | 10.02 | 10.05 | 9.777 | 10.03 | 4,312,412 | +0.04(+0.36%) |
Jul 06, 2015 | 10.02 | 10.16 | 9.965 | 9.992 | 4,188,732 | -0.13(-1.24%) |
Jul 02, 2015 | 10.18 | 10.12 | 10.12 | 10.12 | 4,170,027 | -0.03(-0.26%) |
Jul 01, 2015 | 10.33 | 10.34 | 10.06 | 10.14 | 13,735,525 | -0.03(-0.26%) |
Jun 30, 2015 | 10.11 | 10.27 | 9.965 | 10.17 | 7,187,245 | +0.10(+0.98%) |
Jun 29, 2015 | 10.11 | 10.30 | 10.06 | 10.07 | 5,925,913 | -0.19(-1.83%) |
Jun 26, 2015 | 10.22 | 10.32 | 10.21 | 10.26 | 6,239,878 | +0.04(+0.44%) |
Jun 25, 2015 | 10.15 | 10.30 | 10.13 | 10.22 | 5,514,198 | +0.10(+0.97%) |
Jun 24, 2015 | 10.10 | 10.17 | 10.06 | 10.12 | 10,015,066 | +0.00(+0.00%) |
Jun 23, 2015 | 10.22 | 10.26 | 10.11 | 10.12 | 7,149,790 | -0.08(-0.79%) |
Jun 22, 2015 | 10.24 | 10.27 | 10.13 | 10.20 | 4,360,389 | +0.02(+0.18%) |
Jun 19, 2015 | 10.10 | 10.19 | 10.05 | 10.18 | 8,446,352 | +0.07(+0.71%) |
Jun 18, 2015 | 10.05 | 10.11 | 10.01 | 10.11 | 6,567,264 | +0.11(+1.07%) |
Jun 17, 2015 | 10.07 | 10.07 | 9.894 | 10.00 | 5,991,830 | -0.04(-0.44%) |
Jun 16, 2015 | 9.965 | 10.13 | 9.912 | 10.05 | 4,998,364 | +0.07(+0.72%) |
Jun 15, 2015 | 9.965 | 10.03 | 9.894 | 9.974 | 5,583,407 | -0.08(-0.80%) |
Jun 12, 2015 | 9.983 | 10.10 | 9.903 | 10.05 | 4,934,820 | +0.04(+0.45%) |
Jun 11, 2015 | 9.912 | 10.04 | 9.858 | 10.01 | 4,671,090 | +0.13(+1.27%) |
Jun 10, 2015 | 9.782 | 9.929 | 9.724 | 9.885 | 4,898,970 | +0.14(+1.47%) |
Jun 09, 2015 | 9.813 | 9.813 | 9.652 | 9.742 | 4,070,569 | -0.04(-0.46%) |
Jun 08, 2015 | 9.688 | 9.831 | 9.661 | 9.786 | 4,526,611 | +0.09(+0.92%) |
Jun 05, 2015 | 9.724 | 9.786 | 9.652 | 9.697 | 2,648,746 | -0.03(-0.28%) |
Jun 04, 2015 | 9.715 | 9.876 | 9.599 | 9.724 | 4,907,491 | -0.05(-0.55%) |
Jun 03, 2015 | 9.697 | 9.804 | 9.643 | 9.777 | 6,204,378 | +0.10(+1.02%) |
Jun 02, 2015 | 9.581 | 9.742 | 9.563 | 9.679 | 2,777,969 | +0.06(+0.65%) |
Jun 01, 2015 | 9.760 | 9.795 | 9.590 | 9.617 | 3,318,951 | -0.08(-0.83%) |
May 29, 2015 | 9.652 | 9.849 | 9.608 | 9.697 | 6,600,396 | +0.04(+0.37%) |
May 28, 2015 | 9.688 | 9.701 | 9.536 | 9.661 | 3,624,862 | -0.04(-0.37%) |
May 27, 2015 | 9.572 | 9.697 | 9.491 | 9.697 | 3,036,033 | +0.13(+1.40%) |
May 26, 2015 | 9.563 | 9.590 | 9.447 | 9.563 | 7,970,152 | -0.04(-0.47%) |
May 22, 2015 | 9.697 | 9.608 | 9.608 | 9.608 | 3,064,330 | -0.08(-0.83%) |
May 21, 2015 | 9.661 | 9.742 | 9.617 | 9.688 | 5,600,919 | +0.00(+0.00%) |
May 20, 2015 | 9.554 | 9.706 | 9.536 | 9.688 | 3,681,996 | +0.13(+1.40%) |
May 19, 2015 | 9.643 | 9.688 | 9.545 | 9.554 | 4,011,598 | -0.09(-0.93%) |
May 18, 2015 | 9.563 | 9.679 | 9.554 | 9.643 | 4,849,119 | +0.06(+0.65%) |
May 15, 2015 | 9.742 | 9.742 | 9.554 | 9.581 | 4,135,264 | -0.17(-1.74%) |
May 14, 2015 | 9.617 | 9.786 | 9.536 | 9.751 | 9,415,981 | +0.16(+1.68%) |
May 13, 2015 | 9.590 | 9.697 | 9.554 | 9.590 | 4,427,137 | +0.02(+0.19%) |
May 12, 2015 | 9.599 | 9.617 | 9.411 | 9.572 | 4,164,426 | -0.09(-0.93%) |
May 11, 2015 | 9.483 | 9.751 | 9.438 | 9.661 | 6,194,623 | +0.16(+1.69%) |
May 08, 2015 | 9.465 | 9.697 | 9.429 | 9.500 | 8,326,186 | +0.13(+1.43%) |
May 07, 2015 | 9.232 | 9.402 | 9.197 | 9.366 | 2,851,424 | +0.11(+1.16%) |
May 06, 2015 | 9.340 | 9.348 | 9.161 | 9.259 | 5,409,833 | -0.06(-0.67%) |
May 05, 2015 | 9.438 | 9.447 | 9.268 | 9.322 | 6,709,916 | -0.07(-0.76%) |
May 04, 2015 | 9.313 | 9.456 | 9.268 | 9.393 | 7,471,162 | +0.13(+1.45%) |