Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,647 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,637 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,758 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.146 | 4,047,252 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,809,032 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,689 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.146 | 7.013 | 7.102 | 4,319,638 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,791 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,558 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,689 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,318 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,674 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.786 | 6.604 | 6.782 | 4,594,438 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.595 | 6.444 | 6.595 | 3,589,322 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,264 | +0.04(+0.69%) |
Aug 10, 2016 | 6.586 | 6.604 | 6.444 | 6.453 | 3,892,022 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,955,091 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.595 | 6.631 | 4,516,444 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.715 | 6.595 | 6.658 | 6,288,511 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,699 | +0.04(+0.54%) |
Aug 03, 2016 | 6.346 | 6.604 | 6.346 | 6.542 | 6,810,692 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,308 | -0.12(-1.79%) |
Aug 01, 2016 | 6.409 | 6.542 | 6.373 | 6.453 | 8,414,115 | +0.06(+0.97%) |
Jul 29, 2016 | 6.382 | 6.435 | 6.320 | 6.391 | 4,212,699 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.275 | 6.409 | 3,801,668 | +0.04(+0.70%) |
Jul 27, 2016 | 6.435 | 6.506 | 6.311 | 6.364 | 5,156,649 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.426 | 9,218,868 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,653 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.026 | 6.151 | 12,786,913 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,776 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,661 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,826,808 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.715 | 5.618 | 5.671 | 6,254,573 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.626 | 5.689 | 4,410,376 | -0.02(-0.31%) |
Jul 14, 2016 | 5.626 | 5.800 | 5.626 | 5.706 | 5,485,814 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,256 | +0.00(+0.00%) |
Jul 12, 2016 | 5.555 | 5.600 | 5.440 | 5.564 | 6,298,852 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.395 | 5.440 | 6,447,112 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.386 | 5.102 | 5.369 | 17,224,838 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,682 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,779,444 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,328 | -0.24(-4.49%) |
Jul 01, 2016 | 5.289 | 5.342 | 5.342 | 5.342 | 7,916,937 | +0.05(+1.01%) |
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,809,346 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,889 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.226 | 4.986 | 5.111 | 8,624,990 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.835 | 11,705,493 | -0.40(-7.64%) |
Jun 24, 2016 | 5.155 | 5.404 | 5.155 | 5.235 | 12,619,045 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.626 | 6,767,357 | +0.13(+2.43%) |
Jun 22, 2016 | 5.395 | 5.635 | 5.378 | 5.493 | 6,063,237 | +0.12(+2.32%) |
Jun 21, 2016 | 5.315 | 5.413 | 5.120 | 5.369 | 11,720,781 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,341 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.466 | 5.262 | 5.422 | 11,146,594 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.315 | 5.089 | 5.271 | 9,340,873 | -0.04(-0.67%) |
Jun 15, 2016 | 5.386 | 5.533 | 5.266 | 5.306 | 10,070,543 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.306 | 5.369 | 7,359,739 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,512 | -0.16(-2.81%) |
Jun 10, 2016 | 5.715 | 5.822 | 5.644 | 5.698 | 4,568,627 | -0.12(-2.14%) |
Jun 09, 2016 | 5.955 | 5.955 | 5.689 | 5.822 | 7,528,610 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,370 | -0.12(-2.04%) |
Jun 07, 2016 | 6.106 | 6.178 | 6.071 | 6.098 | 4,683,718 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.132 | 6.035 | 6.089 | 3,029,650 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,774 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.186 | 3,787,564 | -0.07(-1.14%) |
Jun 01, 2016 | 6.240 | 6.275 | 6.066 | 6.258 | 3,555,517 | -0.01(-0.14%) |
May 31, 2016 | 6.293 | 6.373 | 6.195 | 6.266 | 4,561,716 | +0.00(+0.00%) |
May 27, 2016 | 6.186 | 6.266 | 6.266 | 6.266 | 3,856,764 | +0.11(+1.73%) |
May 26, 2016 | 6.195 | 6.195 | 6.106 | 6.160 | 5,169,502 | +0.03(+0.43%) |
May 25, 2016 | 6.009 | 6.142 | 5.991 | 6.133 | 7,695,304 | +0.12(+2.07%) |
May 24, 2016 | 5.946 | 6.124 | 5.884 | 6.009 | 6,634,878 | +0.09(+1.50%) |
May 23, 2016 | 5.955 | 5.982 | 5.862 | 5.920 | 3,781,471 | -0.04(-0.75%) |
May 20, 2016 | 5.929 | 6.080 | 5.893 | 5.964 | 4,862,767 | +0.08(+1.36%) |
May 19, 2016 | 5.929 | 5.982 | 5.822 | 5.884 | 4,825,396 | -0.05(-0.90%) |
May 18, 2016 | 5.555 | 5.973 | 5.546 | 5.938 | 11,997,897 | +0.37(+6.71%) |
May 17, 2016 | 5.733 | 5.769 | 5.564 | 5.564 | 21,162,282 | -0.16(-2.80%) |
May 16, 2016 | 5.760 | 5.844 | 5.715 | 5.724 | 4,945,108 | -0.03(-0.46%) |
May 13, 2016 | 5.964 | 6.000 | 5.698 | 5.751 | 7,547,739 | -0.22(-3.72%) |
May 12, 2016 | 6.124 | 6.195 | 5.929 | 5.973 | 5,551,875 | -0.13(-2.18%) |
May 11, 2016 | 6.240 | 6.266 | 6.089 | 6.106 | 6,247,805 | -0.14(-2.28%) |
May 10, 2016 | 6.044 | 6.275 | 6.044 | 6.249 | 8,693,846 | +0.22(+3.69%) |
May 09, 2016 | 5.929 | 6.053 | 5.884 | 6.026 | 6,865,492 | +0.08(+1.35%) |
May 06, 2016 | 5.991 | 6.080 | 5.875 | 5.946 | 5,248,048 | -0.10(-1.62%) |
May 05, 2016 | 6.018 | 6.106 | 5.964 | 6.044 | 5,689,469 | +0.04(+0.74%) |
May 04, 2016 | 6.062 | 6.186 | 5.933 | 6.000 | 6,644,346 | -0.14(-2.32%) |
May 03, 2016 | 6.346 | 6.346 | 6.080 | 6.142 | 6,888,111 | -0.27(-4.16%) |
May 02, 2016 | 6.453 | 6.480 | 6.311 | 6.409 | 4,340,627 | -0.02(-0.28%) |
Apr 29, 2016 | 6.471 | 6.533 | 6.338 | 6.426 | 4,366,656 | -0.06(-0.96%) |
Apr 28, 2016 | 6.506 | 6.595 | 6.462 | 6.489 | 4,912,957 | -0.04(-0.68%) |
Apr 27, 2016 | 6.524 | 6.640 | 6.498 | 6.533 | 5,641,739 | +0.03(+0.41%) |
Apr 26, 2016 | 6.498 | 6.560 | 6.435 | 6.506 | 5,368,190 | +0.04(+0.69%) |
Apr 25, 2016 | 6.471 | 6.533 | 6.400 | 6.462 | 4,235,642 | -0.08(-1.22%) |
Apr 22, 2016 | 6.515 | 6.622 | 6.453 | 6.542 | 8,198,542 | +0.02(+0.27%) |
Apr 21, 2016 | 6.604 | 6.649 | 6.506 | 6.524 | 4,117,239 | -0.09(-1.34%) |
Apr 20, 2016 | 6.222 | 6.702 | 6.204 | 6.613 | 10,874,504 | +0.29(+4.64%) |
Apr 19, 2016 | 6.746 | 6.818 | 6.320 | 6.320 | 16,293,007 | -0.60(-8.73%) |
Apr 18, 2016 | 6.800 | 6.942 | 6.746 | 6.924 | 4,423,780 | +0.08(+1.17%) |
Apr 15, 2016 | 6.844 | 6.904 | 6.809 | 6.844 | 2,922,528 | -0.04(-0.52%) |
Apr 14, 2016 | 6.880 | 6.960 | 6.818 | 6.880 | 5,366,858 | -0.01(-0.13%) |
Apr 13, 2016 | 6.631 | 6.978 | 6.622 | 6.889 | 6,460,676 | +0.31(+4.73%) |
Apr 12, 2016 | 6.382 | 6.622 | 6.293 | 6.578 | 6,088,219 | +0.20(+3.21%) |
Apr 11, 2016 | 6.560 | 6.591 | 6.329 | 6.373 | 5,516,141 | -0.17(-2.58%) |
Apr 08, 2016 | 6.435 | 6.658 | 6.426 | 6.542 | 2,733,210 | +0.15(+2.36%) |
Apr 07, 2016 | 6.426 | 6.471 | 6.355 | 6.391 | 3,754,029 | -0.07(-1.10%) |
Apr 06, 2016 | 6.462 | 6.533 | 6.409 | 6.462 | 2,650,699 | -0.01(-0.14%) |
Apr 05, 2016 | 6.586 | 6.631 | 6.471 | 6.471 | 5,384,181 | -0.23(-3.45%) |
Apr 04, 2016 | 6.871 | 6.880 | 6.684 | 6.702 | 2,978,848 | -0.18(-2.58%) |
Apr 01, 2016 | 6.791 | 6.915 | 6.720 | 6.880 | 3,168,289 | +0.06(+0.91%) |
Mar 31, 2016 | 6.791 | 6.871 | 6.675 | 6.818 | 4,889,751 | +0.04(+0.52%) |
Mar 30, 2016 | 6.738 | 6.898 | 6.671 | 6.782 | 8,322,158 | +0.10(+1.46%) |
Mar 29, 2016 | 6.489 | 6.702 | 6.400 | 6.684 | 6,143,821 | +0.19(+2.87%) |
Mar 28, 2016 | 6.542 | 6.595 | 6.471 | 6.498 | 3,239,034 | -0.04(-0.54%) |
Mar 24, 2016 | 6.515 | 6.533 | 6.533 | 6.533 | 4,169,639 | -0.04(-0.68%) |
Mar 23, 2016 | 6.835 | 6.853 | 6.578 | 6.578 | 3,541,427 | -0.28(-4.02%) |
Mar 22, 2016 | 6.906 | 6.933 | 6.809 | 6.853 | 4,187,247 | -0.11(-1.53%) |
Mar 21, 2016 | 7.040 | 7.120 | 6.902 | 6.960 | 3,670,892 | -0.12(-1.63%) |
Mar 18, 2016 | 6.986 | 7.235 | 6.978 | 7.075 | 6,267,041 | +0.14(+2.05%) |
Mar 17, 2016 | 6.711 | 6.964 | 6.684 | 6.933 | 3,373,374 | +0.20(+3.04%) |
Mar 16, 2016 | 6.560 | 6.746 | 6.551 | 6.729 | 2,989,299 | +0.14(+2.16%) |
Mar 15, 2016 | 6.755 | 6.809 | 6.538 | 6.586 | 4,186,216 | -0.21(-3.14%) |
Mar 14, 2016 | 6.675 | 6.858 | 6.658 | 6.800 | 4,237,672 | +0.11(+1.59%) |
Mar 11, 2016 | 6.631 | 6.702 | 6.560 | 6.693 | 4,408,324 | +0.16(+2.45%) |
Mar 10, 2016 | 6.586 | 6.613 | 6.453 | 6.533 | 3,900,844 | -0.02(-0.27%) |
Mar 09, 2016 | 6.649 | 6.675 | 6.498 | 6.551 | 2,876,846 | -0.08(-1.21%) |
Mar 08, 2016 | 6.666 | 6.693 | 6.501 | 6.631 | 6,862,228 | -0.10(-1.45%) |
Mar 07, 2016 | 6.666 | 6.755 | 6.649 | 6.729 | 3,830,123 | +0.02(+0.26%) |
Mar 04, 2016 | 6.773 | 6.835 | 6.675 | 6.711 | 4,153,667 | -0.02(-0.26%) |
Mar 03, 2016 | 6.604 | 6.755 | 6.569 | 6.729 | 4,251,839 | +0.13(+2.02%) |
Mar 02, 2016 | 6.542 | 6.631 | 6.471 | 6.595 | 4,398,885 | +0.06(+0.95%) |
Mar 01, 2016 | 6.133 | 6.591 | 6.115 | 6.533 | 10,464,196 | +0.45(+7.46%) |
Feb 29, 2016 | 6.151 | 6.173 | 6.044 | 6.080 | 6,809,251 | -0.08(-1.30%) |
Feb 26, 2016 | 6.071 | 6.204 | 6.071 | 6.160 | 7,634,597 | +0.13(+2.21%) |
Feb 25, 2016 | 5.920 | 6.089 | 5.902 | 6.026 | 3,728,743 | +0.12(+2.11%) |
Feb 24, 2016 | 5.858 | 5.946 | 5.742 | 5.902 | 3,140,633 | -0.04(-0.60%) |
Feb 23, 2016 | 6.000 | 6.044 | 5.786 | 5.938 | 8,069,850 | -0.09(-1.48%) |
Feb 22, 2016 | 6.026 | 6.084 | 5.991 | 6.026 | 9,353,173 | +0.06(+1.04%) |
Feb 19, 2016 | 6.026 | 6.071 | 5.933 | 5.964 | 5,538,815 | -0.08(-1.32%) |
Feb 18, 2016 | 6.053 | 6.062 | 5.924 | 6.044 | 2,602,071 | +0.00(+0.00%) |
Feb 17, 2016 | 6.018 | 6.089 | 5.938 | 6.044 | 4,825,057 | +0.09(+1.49%) |
Feb 16, 2016 | 6.124 | 6.158 | 5.857 | 5.955 | 7,406,874 | -0.07(-1.18%) |
Feb 12, 2016 | 5.786 | 6.026 | 6.026 | 6.026 | 6,311,386 | +0.33(+5.77%) |
Feb 11, 2016 | 5.662 | 5.741 | 5.511 | 5.698 | 4,390,006 | -0.09(-1.54%) |
Feb 10, 2016 | 5.653 | 5.880 | 5.600 | 5.786 | 7,648,115 | +0.16(+2.84%) |
Feb 09, 2016 | 5.475 | 5.680 | 5.440 | 5.626 | 8,653,692 | +0.06(+1.12%) |
Feb 08, 2016 | 5.724 | 5.813 | 5.373 | 5.564 | 8,476,986 | -0.25(-4.28%) |
Feb 05, 2016 | 5.929 | 6.026 | 5.813 | 5.813 | 5,828,566 | -0.13(-2.24%) |
Feb 04, 2016 | 5.760 | 5.973 | 5.742 | 5.946 | 7,064,412 | +0.19(+3.24%) |
Feb 03, 2016 | 5.831 | 5.831 | 5.538 | 5.760 | 6,239,410 | +0.00(+0.00%) |
Feb 02, 2016 | 5.929 | 5.929 | 5.662 | 5.760 | 10,066,653 | -0.23(-3.86%) |
Feb 01, 2016 | 5.920 | 6.071 | 5.778 | 5.991 | 10,110,314 | +0.11(+1.81%) |
Jan 29, 2016 | 5.680 | 5.884 | 5.666 | 5.884 | 9,694,756 | +0.22(+3.92%) |
Jan 28, 2016 | 5.813 | 5.822 | 5.582 | 5.662 | 7,778,645 | +0.04(+0.79%) |
Jan 27, 2016 | 5.280 | 5.778 | 5.195 | 5.618 | 16,262,820 | +0.29(+5.51%) |
Jan 26, 2016 | 5.049 | 5.324 | 5.031 | 5.324 | 11,880,031 | +0.29(+5.83%) |
Jan 25, 2016 | 5.582 | 5.609 | 5.004 | 5.031 | 14,936,566 | -0.57(-10.16%) |
Jan 22, 2016 | 5.786 | 5.813 | 5.564 | 5.600 | 13,718,548 | -0.05(-0.94%) |
Jan 21, 2016 | 6.346 | 6.391 | 5.644 | 5.653 | 22,228,128 | -0.84(-12.88%) |
Jan 20, 2016 | 6.355 | 6.551 | 6.129 | 6.489 | 8,117,555 | -0.03(-0.41%) |
Jan 19, 2016 | 6.595 | 6.711 | 6.453 | 6.515 | 7,220,641 | -0.07(-1.08%) |
Jan 15, 2016 | 6.533 | 6.586 | 6.586 | 6.586 | 7,830,084 | -0.15(-2.24%) |
Jan 14, 2016 | 6.755 | 6.840 | 6.515 | 6.738 | 7,707,381 | +0.01(+0.13%) |
Jan 13, 2016 | 6.835 | 6.960 | 6.658 | 6.729 | 7,921,226 | -0.11(-1.56%) |
Jan 12, 2016 | 6.995 | 7.049 | 6.684 | 6.835 | 8,842,666 | -0.11(-1.54%) |
Jan 11, 2016 | 7.058 | 7.138 | 6.906 | 6.942 | 10,292,593 | -0.07(-1.01%) |
Jan 08, 2016 | 7.306 | 7.342 | 6.964 | 7.013 | 5,136,343 | -0.26(-3.55%) |
Jan 07, 2016 | 7.351 | 7.493 | 7.240 | 7.271 | 5,269,384 | -0.22(-2.97%) |
Jan 06, 2016 | 7.600 | 7.680 | 7.466 | 7.493 | 4,615,817 | -0.20(-2.66%) |
Jan 05, 2016 | 7.706 | 7.751 | 7.644 | 7.697 | 6,062,999 | +0.03(+0.35%) |
Jan 04, 2016 | 7.724 | 7.724 | 7.591 | 7.671 | 5,602,575 | -0.18(-2.26%) |
Dec 31, 2015 | 7.911 | 7.849 | 7.849 | 7.849 | 5,874,082 | -0.07(-0.90%) |
Dec 30, 2015 | 7.991 | 8.000 | 7.795 | 7.920 | 3,889,306 | -0.10(-1.22%) |
Dec 29, 2015 | 8.035 | 8.053 | 7.964 | 8.017 | 2,654,215 | +0.04(+0.56%) |
Dec 28, 2015 | 8.053 | 8.062 | 7.929 | 7.973 | 2,094,160 | -0.10(-1.21%) |
Dec 24, 2015 | 8.017 | 8.071 | 8.071 | 8.071 | 4,140,163 | +0.01(+0.11%) |
Dec 23, 2015 | 8.106 | 8.133 | 8.035 | 8.062 | 2,735,780 | +0.02(+0.22%) |
Dec 22, 2015 | 7.911 | 8.062 | 7.893 | 8.044 | 6,588,352 | +0.14(+1.80%) |
Dec 21, 2015 | 7.866 | 7.911 | 7.822 | 7.902 | 3,707,177 | +0.06(+0.79%) |
Dec 18, 2015 | 7.955 | 8.053 | 7.831 | 7.840 | 8,977,032 | -0.12(-1.56%) |
Dec 17, 2015 | 8.017 | 8.062 | 7.884 | 7.964 | 4,943,834 | -0.02(-0.22%) |
Dec 16, 2015 | 8.142 | 8.186 | 7.929 | 7.982 | 8,534,340 | -0.08(-0.99%) |
Dec 15, 2015 | 8.062 | 8.133 | 8.017 | 8.062 | 4,783,946 | +0.03(+0.33%) |
Dec 14, 2015 | 8.089 | 8.204 | 7.902 | 8.035 | 5,361,177 | -0.05(-0.66%) |
Dec 11, 2015 | 8.151 | 8.275 | 8.062 | 8.089 | 6,166,186 | -0.20(-2.47%) |
Dec 10, 2015 | 8.204 | 8.404 | 8.177 | 8.293 | 3,750,828 | +0.08(+0.97%) |
Dec 09, 2015 | 8.115 | 8.289 | 8.111 | 8.213 | 3,439,557 | +0.06(+0.76%) |
Dec 08, 2015 | 8.177 | 8.222 | 8.009 | 8.151 | 2,967,005 | -0.11(-1.29%) |
Dec 07, 2015 | 8.346 | 8.400 | 8.213 | 8.257 | 2,840,296 | -0.12(-1.38%) |
Dec 04, 2015 | 8.204 | 8.400 | 8.195 | 8.373 | 6,331,349 | +0.16(+1.95%) |
Dec 03, 2015 | 8.497 | 8.506 | 8.195 | 8.213 | 3,947,405 | -0.26(-3.04%) |
Dec 02, 2015 | 8.560 | 8.586 | 8.453 | 8.471 | 3,366,956 | -0.11(-1.24%) |
Dec 01, 2015 | 8.497 | 8.591 | 8.440 | 8.577 | 3,695,865 | +0.10(+1.15%) |
Nov 30, 2015 | 8.444 | 8.533 | 8.417 | 8.480 | 3,858,435 | +0.04(+0.53%) |
Nov 27, 2015 | 8.497 | 8.524 | 8.400 | 8.435 | 1,494,791 | -0.08(-0.94%) |
Nov 25, 2015 | 8.524 | 8.515 | 8.515 | 8.515 | 1,982,103 | -0.02(-0.21%) |
Nov 24, 2015 | 8.444 | 8.551 | 8.426 | 8.533 | 3,940,634 | +0.04(+0.42%) |
Nov 23, 2015 | 8.462 | 8.569 | 8.444 | 8.497 | 2,972,451 | +0.04(+0.42%) |
Nov 20, 2015 | 8.462 | 8.511 | 8.426 | 8.462 | 2,745,054 | +0.04(+0.53%) |
Nov 19, 2015 | 8.462 | 8.465 | 8.346 | 8.417 | 3,035,565 | -0.06(-0.73%) |
Nov 18, 2015 | 8.320 | 8.524 | 8.320 | 8.480 | 5,283,342 | +0.17(+2.03%) |
Nov 17, 2015 | 8.284 | 8.471 | 8.241 | 8.311 | 5,522,221 | +0.04(+0.43%) |
Nov 16, 2015 | 8.231 | 8.320 | 8.035 | 8.275 | 8,578,443 | -0.03(-0.32%) |
Nov 13, 2015 | 8.071 | 8.369 | 8.053 | 8.302 | 8,400,164 | +0.18(+2.19%) |
Nov 12, 2015 | 8.249 | 8.302 | 8.097 | 8.124 | 5,013,060 | -0.22(-2.66%) |
Nov 11, 2015 | 8.453 | 8.471 | 8.302 | 8.346 | 2,715,664 | -0.11(-1.26%) |
Nov 10, 2015 | 8.471 | 8.489 | 8.257 | 8.453 | 3,280,491 | -0.03(-0.31%) |
Nov 09, 2015 | 8.515 | 8.684 | 8.383 | 8.480 | 5,238,396 | -0.06(-0.73%) |
Nov 06, 2015 | 8.524 | 8.604 | 8.417 | 8.542 | 5,158,298 | +0.03(+0.31%) |
Nov 05, 2015 | 8.320 | 8.524 | 8.320 | 8.515 | 3,392,921 | +0.19(+2.24%) |
Nov 04, 2015 | 8.480 | 8.480 | 8.284 | 8.329 | 6,512,323 | -0.13(-1.58%) |
Nov 03, 2015 | 8.364 | 8.497 | 8.333 | 8.462 | 5,356,444 | +0.06(+0.74%) |
Nov 02, 2015 | 8.355 | 8.471 | 8.320 | 8.400 | 4,283,545 | +0.04(+0.53%) |
Oct 30, 2015 | 8.382 | 8.426 | 8.306 | 8.355 | 5,088,909 | -0.04(-0.42%) |
Oct 29, 2015 | 8.204 | 8.435 | 8.169 | 8.391 | 6,533,717 | +0.15(+1.83%) |
Oct 28, 2015 | 8.009 | 8.284 | 8.009 | 8.240 | 7,704,671 | +0.23(+2.89%) |
Oct 27, 2015 | 8.515 | 8.515 | 7.884 | 8.009 | 14,260,110 | -0.54(-6.34%) |
Oct 26, 2015 | 8.506 | 8.586 | 8.466 | 8.551 | 3,670,649 | +0.04(+0.52%) |
Oct 23, 2015 | 8.417 | 8.506 | 8.351 | 8.506 | 4,912,035 | +0.12(+1.48%) |
Oct 22, 2015 | 8.320 | 8.480 | 8.320 | 8.382 | 6,167,318 | +0.12(+1.40%) |
Oct 21, 2015 | 8.400 | 8.417 | 8.204 | 8.266 | 9,157,894 | -0.10(-1.17%) |
Oct 20, 2015 | 8.782 | 8.800 | 8.346 | 8.364 | 15,398,404 | -0.42(-4.76%) |
Oct 19, 2015 | 8.657 | 8.853 | 8.657 | 8.782 | 5,235,292 | +0.07(+0.82%) |
Oct 16, 2015 | 8.889 | 8.933 | 8.595 | 8.711 | 10,594,457 | -0.15(-1.71%) |
Oct 15, 2015 | 8.880 | 8.906 | 8.622 | 8.862 | 10,471,631 | +0.34(+3.96%) |
Oct 14, 2015 | 8.604 | 8.631 | 8.480 | 8.524 | 6,333,129 | -0.07(-0.83%) |
Oct 13, 2015 | 8.684 | 8.746 | 8.560 | 8.595 | 4,233,391 | -0.15(-1.73%) |
Oct 12, 2015 | 8.764 | 8.826 | 8.649 | 8.746 | 4,783,072 | +0.19(+2.18%) |
Oct 09, 2015 | 8.702 | 8.791 | 8.515 | 8.560 | 3,562,014 | -0.15(-1.73%) |
Oct 08, 2015 | 8.666 | 8.733 | 8.511 | 8.711 | 4,400,784 | +0.02(+0.20%) |
Oct 07, 2015 | 8.613 | 8.711 | 8.434 | 8.693 | 4,891,921 | +0.11(+1.24%) |
Oct 06, 2015 | 8.595 | 8.649 | 8.520 | 8.586 | 4,168,451 | +0.02(+0.21%) |
Oct 05, 2015 | 8.426 | 8.640 | 8.409 | 8.569 | 4,785,603 | +0.20(+2.44%) |
Oct 02, 2015 | 8.133 | 8.377 | 7.991 | 8.364 | 5,939,134 | +0.12(+1.40%) |
Oct 01, 2015 | 8.240 | 8.346 | 8.115 | 8.249 | 6,189,603 | +0.02(+0.22%) |
Sep 30, 2015 | 8.311 | 8.355 | 8.186 | 8.231 | 5,379,714 | +0.01(+0.11%) |
Sep 29, 2015 | 8.169 | 8.257 | 8.106 | 8.222 | 5,830,772 | +0.05(+0.65%) |
Sep 28, 2015 | 8.355 | 8.386 | 8.115 | 8.169 | 7,178,138 | -0.23(-2.75%) |
Sep 25, 2015 | 8.524 | 8.635 | 8.337 | 8.400 | 6,122,881 | -0.04(-0.42%) |
Sep 24, 2015 | 8.364 | 8.453 | 8.062 | 8.435 | 12,629,403 | -0.01(-0.11%) |
Sep 23, 2015 | 8.497 | 8.604 | 8.435 | 8.444 | 3,979,217 | -0.04(-0.42%) |
Sep 22, 2015 | 8.631 | 8.706 | 8.417 | 8.480 | 6,466,222 | -0.20(-2.35%) |
Sep 21, 2015 | 8.782 | 8.809 | 8.551 | 8.684 | 14,590,138 | -0.03(-0.31%) |
Sep 18, 2015 | 9.004 | 9.022 | 8.649 | 8.711 | 11,484,122 | -0.40(-4.39%) |
Sep 17, 2015 | 9.200 | 9.293 | 9.049 | 9.111 | 4,634,931 | -0.08(-0.87%) |
Sep 16, 2015 | 9.129 | 9.217 | 9.084 | 9.191 | 3,639,697 | +0.07(+0.78%) |
Sep 15, 2015 | 9.066 | 9.129 | 8.960 | 9.120 | 4,728,242 | +0.07(+0.79%) |
Sep 14, 2015 | 9.093 | 9.133 | 8.995 | 9.049 | 3,448,307 | -0.04(-0.39%) |
Sep 11, 2015 | 8.942 | 9.093 | 8.933 | 9.084 | 4,354,854 | +0.09(+0.99%) |
Sep 10, 2015 | 9.013 | 9.111 | 8.969 | 8.995 | 6,192,740 | -0.04(-0.49%) |
Sep 09, 2015 | 9.253 | 9.280 | 9.031 | 9.040 | 8,990,027 | -0.10(-1.07%) |
Sep 08, 2015 | 9.209 | 9.280 | 9.120 | 9.137 | 6,881,512 | +0.08(+0.88%) |
Sep 04, 2015 | 9.102 | 9.057 | 9.057 | 9.057 | 2,453,609 | -0.19(-2.02%) |
Sep 03, 2015 | 9.164 | 9.333 | 9.164 | 9.244 | 3,249,903 | +0.09(+0.97%) |
Sep 02, 2015 | 9.129 | 9.209 | 9.057 | 9.155 | 2,640,711 | +0.16(+1.78%) |