Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.608 | 8.608 | 8.405 | 8.514 | 1,459,461 | +0.11(+1.25%) |
Apr 28, 2016 | 8.461 | 8.506 | 8.384 | 8.409 | 1,480,495 | +0.09(+1.12%) |
Apr 27, 2016 | 8.372 | 8.392 | 8.194 | 8.315 | 1,390,333 | -0.01(-0.15%) |
Apr 26, 2016 | 8.344 | 8.352 | 8.246 | 8.328 | 1,048,690 | +0.01(+0.10%) |
Apr 25, 2016 | 8.368 | 8.376 | 8.250 | 8.319 | 880,152 | -0.03(-0.39%) |
Apr 22, 2016 | 8.165 | 8.380 | 8.153 | 8.352 | 1,343,613 | +0.21(+2.54%) |
Apr 21, 2016 | 8.295 | 8.307 | 8.137 | 8.145 | 913,716 | -0.10(-1.23%) |
Apr 20, 2016 | 8.267 | 8.340 | 8.169 | 8.246 | 1,781,437 | -0.25(-2.91%) |
Apr 19, 2016 | 8.352 | 8.498 | 8.348 | 8.494 | 1,138,953 | +0.22(+2.60%) |
Apr 18, 2016 | 8.137 | 8.340 | 8.112 | 8.279 | 1,541,408 | -0.07(-0.83%) |
Apr 15, 2016 | 8.360 | 8.392 | 8.259 | 8.348 | 1,029,071 | -0.07(-0.87%) |
Apr 14, 2016 | 8.388 | 8.437 | 8.299 | 8.421 | 1,201,653 | +0.01(+0.10%) |
Apr 13, 2016 | 8.336 | 8.425 | 8.271 | 8.413 | 1,222,911 | +0.09(+1.07%) |
Apr 12, 2016 | 8.218 | 8.352 | 8.194 | 8.323 | 1,359,401 | +0.15(+1.79%) |
Apr 11, 2016 | 8.161 | 8.218 | 8.117 | 8.177 | 1,464,855 | +0.12(+1.51%) |
Apr 08, 2016 | 8.011 | 8.068 | 7.974 | 8.056 | 1,349,372 | +0.30(+3.87%) |
Apr 07, 2016 | 7.658 | 7.780 | 7.650 | 7.755 | 978,010 | -0.01(-0.16%) |
Apr 06, 2016 | 7.536 | 7.767 | 7.528 | 7.767 | 1,122,133 | +0.12(+1.59%) |
Apr 05, 2016 | 7.556 | 7.658 | 7.538 | 7.646 | 1,089,809 | +0.04(+0.48%) |
Apr 04, 2016 | 7.694 | 7.759 | 7.556 | 7.609 | 1,093,377 | -0.29(-3.70%) |
Apr 01, 2016 | 7.739 | 7.914 | 7.703 | 7.901 | 849,853 | +0.08(+0.99%) |
Mar 31, 2016 | 7.970 | 8.019 | 7.790 | 7.824 | 1,745,389 | -0.14(-1.73%) |
Mar 30, 2016 | 7.966 | 8.084 | 7.918 | 7.962 | 928,781 | +0.08(+0.98%) |
Mar 29, 2016 | 7.751 | 7.905 | 7.705 | 7.885 | 1,109,128 | +0.08(+0.99%) |
Mar 28, 2016 | 7.804 | 7.832 | 7.699 | 7.808 | 665,148 | +0.17(+2.29%) |
Mar 24, 2016 | 7.593 | 7.634 | 7.634 | 7.634 | 701,040 | -0.03(-0.37%) |
Mar 23, 2016 | 7.658 | 7.747 | 7.609 | 7.662 | 990,372 | -0.09(-1.15%) |
Mar 22, 2016 | 7.597 | 7.796 | 7.597 | 7.751 | 923,976 | +0.03(+0.42%) |
Mar 21, 2016 | 7.678 | 7.740 | 7.646 | 7.719 | 650,575 | +0.02(+0.21%) |
Mar 18, 2016 | 7.759 | 7.776 | 7.520 | 7.703 | 1,512,641 | -0.02(-0.21%) |
Mar 17, 2016 | 7.496 | 7.804 | 7.439 | 7.719 | 2,236,621 | +0.53(+7.34%) |
Mar 16, 2016 | 7.017 | 7.203 | 6.919 | 7.191 | 2,817,893 | +0.09(+1.32%) |
Mar 15, 2016 | 7.134 | 7.268 | 7.017 | 7.098 | 1,467,013 | -0.26(-3.48%) |
Mar 14, 2016 | 7.329 | 7.439 | 7.297 | 7.354 | 1,217,394 | -0.15(-1.95%) |
Mar 11, 2016 | 7.414 | 7.524 | 7.414 | 7.500 | 965,181 | +0.06(+0.87%) |
Mar 10, 2016 | 7.240 | 7.439 | 7.195 | 7.435 | 2,098,266 | +0.19(+2.63%) |
Mar 09, 2016 | 7.216 | 7.321 | 7.171 | 7.244 | 1,610,146 | +0.16(+2.29%) |
Mar 08, 2016 | 7.114 | 7.151 | 7.017 | 7.082 | 2,630,106 | -0.04(-0.63%) |
Mar 07, 2016 | 7.069 | 7.130 | 7.041 | 7.126 | 1,240,672 | -0.06(-0.79%) |
Mar 04, 2016 | 7.203 | 7.217 | 7.061 | 7.183 | 2,203,661 | +0.18(+2.61%) |
Mar 03, 2016 | 6.769 | 7.025 | 6.753 | 7.000 | 1,126,576 | +0.27(+3.98%) |
Mar 02, 2016 | 6.574 | 6.769 | 6.574 | 6.733 | 1,073,960 | +0.15(+2.28%) |
Mar 01, 2016 | 6.408 | 6.627 | 6.371 | 6.582 | 1,061,886 | +0.26(+4.04%) |
Feb 29, 2016 | 6.363 | 6.420 | 6.311 | 6.327 | 1,384,798 | +0.08(+1.23%) |
Feb 26, 2016 | 6.396 | 6.396 | 6.209 | 6.250 | 1,065,207 | -0.05(-0.84%) |
Feb 25, 2016 | 6.347 | 6.359 | 6.193 | 6.302 | 889,969 | +0.03(+0.54%) |
Feb 24, 2016 | 6.045 | 6.289 | 6.005 | 6.269 | 1,575,471 | +0.05(+0.84%) |
Feb 23, 2016 | 6.281 | 6.301 | 6.195 | 6.217 | 2,625,347 | -0.07(-1.15%) |
Feb 22, 2016 | 6.277 | 6.329 | 6.245 | 6.289 | 1,240,412 | +0.22(+3.70%) |
Feb 19, 2016 | 6.029 | 6.073 | 5.960 | 6.065 | 959,838 | -0.04(-0.66%) |
Feb 18, 2016 | 6.149 | 6.161 | 6.053 | 6.105 | 1,406,498 | +0.08(+1.26%) |
Feb 17, 2016 | 5.884 | 6.097 | 5.872 | 6.029 | 984,390 | +0.22(+3.72%) |
Feb 16, 2016 | 5.788 | 5.840 | 5.736 | 5.812 | 898,534 | -0.04(-0.62%) |
Feb 12, 2016 | 5.788 | 5.848 | 5.848 | 5.848 | 1,040,717 | +0.18(+3.25%) |
Feb 11, 2016 | 5.720 | 5.788 | 5.602 | 5.664 | 1,093,448 | -0.14(-2.48%) |
Feb 10, 2016 | 5.760 | 5.900 | 5.760 | 5.808 | 1,156,703 | +0.06(+0.97%) |
Feb 09, 2016 | 5.724 | 5.800 | 5.670 | 5.752 | 880,161 | -0.06(-1.03%) |
Feb 08, 2016 | 5.824 | 5.828 | 5.696 | 5.812 | 856,828 | -0.10(-1.76%) |
Feb 05, 2016 | 6.033 | 6.045 | 5.864 | 5.916 | 1,278,606 | -0.13(-2.18%) |
Feb 04, 2016 | 6.097 | 6.141 | 5.960 | 6.049 | 1,884,361 | +0.16(+2.72%) |
Feb 03, 2016 | 5.812 | 5.896 | 5.704 | 5.888 | 2,025,085 | +0.23(+4.03%) |
Feb 02, 2016 | 5.784 | 5.792 | 5.660 | 5.660 | 1,148,407 | -0.24(-4.07%) |
Feb 01, 2016 | 5.752 | 5.930 | 5.724 | 5.900 | 1,502,663 | -0.08(-1.40%) |
Jan 29, 2016 | 5.896 | 5.989 | 5.828 | 5.984 | 1,988,588 | +0.34(+6.10%) |
Jan 28, 2016 | 5.688 | 5.728 | 5.552 | 5.640 | 1,045,419 | +0.09(+1.59%) |
Jan 27, 2016 | 5.432 | 5.608 | 5.420 | 5.552 | 1,504,112 | +0.06(+1.17%) |
Jan 26, 2016 | 5.396 | 5.496 | 5.324 | 5.488 | 1,427,382 | -0.02(-0.29%) |
Jan 25, 2016 | 5.576 | 5.700 | 5.504 | 5.504 | 1,397,822 | -0.13(-2.34%) |
Jan 22, 2016 | 5.388 | 5.636 | 5.388 | 5.636 | 1,618,059 | +0.38(+7.15%) |
Jan 21, 2016 | 5.232 | 5.340 | 5.188 | 5.260 | 1,577,796 | -0.07(-1.28%) |
Jan 20, 2016 | 5.328 | 5.384 | 5.176 | 5.328 | 1,565,441 | -0.07(-1.26%) |
Jan 19, 2016 | 5.400 | 5.440 | 5.344 | 5.396 | 1,487,704 | -0.04(-0.74%) |
Jan 15, 2016 | 5.344 | 5.436 | 5.436 | 5.436 | 2,038,218 | -0.14(-2.44%) |
Jan 14, 2016 | 5.488 | 5.596 | 5.456 | 5.572 | 2,580,126 | +0.15(+2.73%) |
Jan 13, 2016 | 5.620 | 5.648 | 5.424 | 5.424 | 1,903,309 | -0.14(-2.45%) |
Jan 12, 2016 | 5.556 | 5.568 | 5.412 | 5.560 | 1,515,925 | +0.06(+1.17%) |
Jan 11, 2016 | 5.712 | 5.732 | 5.452 | 5.496 | 1,686,220 | -0.09(-1.65%) |
Jan 08, 2016 | 5.688 | 5.704 | 5.584 | 5.588 | 1,400,270 | +0.04(+0.79%) |
Jan 07, 2016 | 5.656 | 5.732 | 5.544 | 5.544 | 1,301,716 | -0.26(-4.48%) |
Jan 06, 2016 | 5.776 | 5.876 | 5.768 | 5.804 | 1,306,046 | -0.05(-0.89%) |
Jan 05, 2016 | 5.776 | 5.888 | 5.720 | 5.856 | 1,363,125 | +0.11(+1.95%) |
Jan 04, 2016 | 5.860 | 5.864 | 5.680 | 5.744 | 2,408,120 | -0.36(-5.90%) |
Dec 31, 2015 | 6.101 | 6.105 | 6.105 | 6.105 | 1,036,970 | -0.03(-0.52%) |
Dec 30, 2015 | 6.249 | 6.281 | 6.131 | 6.137 | 941,160 | -0.28(-4.43%) |
Dec 29, 2015 | 6.541 | 6.561 | 6.361 | 6.421 | 767,500 | -0.06(-0.93%) |
Dec 28, 2015 | 6.425 | 6.509 | 6.397 | 6.481 | 758,724 | +0.06(+1.00%) |
Dec 24, 2015 | 6.417 | 6.417 | 6.417 | 6.417 | 451,910 | -0.02(-0.31%) |
Dec 23, 2015 | 6.277 | 6.437 | 6.277 | 6.437 | 1,118,507 | +0.22(+3.54%) |
Dec 22, 2015 | 6.209 | 6.293 | 6.177 | 6.217 | 2,239,129 | +0.00(+0.06%) |
Dec 21, 2015 | 6.313 | 6.321 | 6.143 | 6.213 | 1,453,560 | -0.01(-0.19%) |
Dec 18, 2015 | 6.345 | 6.401 | 6.217 | 6.225 | 1,823,042 | -0.15(-2.32%) |
Dec 17, 2015 | 6.601 | 6.625 | 6.333 | 6.373 | 1,641,344 | -0.14(-2.15%) |
Dec 16, 2015 | 6.277 | 6.565 | 6.237 | 6.513 | 2,577,810 | +0.08(+1.24%) |
Dec 15, 2015 | 6.485 | 6.509 | 6.373 | 6.433 | 948,404 | -0.00(-0.06%) |
Dec 14, 2015 | 6.437 | 6.461 | 6.361 | 6.437 | 1,103,675 | -0.07(-1.11%) |
Dec 11, 2015 | 6.625 | 6.625 | 6.485 | 6.509 | 990,378 | -0.12(-1.87%) |
Dec 10, 2015 | 6.757 | 6.781 | 6.589 | 6.633 | 1,625,758 | -0.28(-4.00%) |
Dec 09, 2015 | 6.841 | 6.985 | 6.813 | 6.909 | 1,758,141 | +0.26(+3.85%) |
Dec 08, 2015 | 6.561 | 6.661 | 6.505 | 6.653 | 1,632,488 | -0.05(-0.72%) |
Dec 07, 2015 | 6.869 | 6.873 | 6.637 | 6.701 | 1,599,475 | -0.06(-0.95%) |
Dec 04, 2015 | 6.861 | 6.861 | 6.689 | 6.765 | 1,586,605 | -0.06(-0.94%) |
Dec 03, 2015 | 6.881 | 6.941 | 6.801 | 6.829 | 2,059,792 | +0.16(+2.34%) |
Dec 02, 2015 | 6.693 | 6.717 | 6.537 | 6.673 | 2,067,139 | +0.12(+1.89%) |
Dec 01, 2015 | 6.525 | 6.605 | 6.489 | 6.549 | 3,047,879 | +0.14(+2.25%) |
Nov 30, 2015 | 6.717 | 6.729 | 6.385 | 6.405 | 4,124,150 | -0.42(-6.16%) |
Nov 27, 2015 | 7.097 | 7.101 | 6.817 | 6.825 | 1,091,532 | -0.10(-1.39%) |
Nov 25, 2015 | 7.057 | 6.921 | 6.921 | 6.921 | 2,161,126 | -0.44(-5.93%) |
Nov 24, 2015 | 7.249 | 7.362 | 7.209 | 7.358 | 1,547,212 | +0.09(+1.27%) |
Nov 23, 2015 | 7.378 | 7.418 | 7.257 | 7.265 | 1,328,394 | -0.26(-3.51%) |
Nov 20, 2015 | 7.450 | 7.618 | 7.450 | 7.530 | 1,056,013 | +0.10(+1.40%) |
Nov 19, 2015 | 7.362 | 7.438 | 7.311 | 7.426 | 936,101 | +0.05(+0.65%) |
Nov 18, 2015 | 7.217 | 7.382 | 7.217 | 7.378 | 1,285,873 | +0.24(+3.37%) |
Nov 17, 2015 | 7.209 | 7.217 | 7.111 | 7.137 | 1,213,145 | -0.06(-0.83%) |
Nov 16, 2015 | 7.041 | 7.197 | 7.025 | 7.197 | 1,170,567 | +0.21(+3.04%) |
Nov 13, 2015 | 7.117 | 7.121 | 6.941 | 6.985 | 1,719,540 | -0.08(-1.19%) |
Nov 12, 2015 | 7.101 | 7.245 | 7.065 | 7.069 | 1,541,971 | -0.18(-2.48%) |
Nov 11, 2015 | 7.317 | 7.325 | 7.101 | 7.249 | 2,762,791 | +0.10(+1.46%) |
Nov 10, 2015 | 7.009 | 7.213 | 6.949 | 7.145 | 1,229,473 | +0.08(+1.19%) |
Nov 09, 2015 | 7.101 | 7.157 | 7.037 | 7.061 | 1,207,437 | -0.06(-0.84%) |
Nov 06, 2015 | 7.049 | 7.153 | 6.897 | 7.121 | 2,462,397 | -0.06(-0.89%) |
Nov 05, 2015 | 7.245 | 7.346 | 7.161 | 7.185 | 1,480,477 | -0.12(-1.64%) |
Nov 04, 2015 | 7.430 | 7.482 | 7.221 | 7.305 | 1,591,996 | -0.09(-1.19%) |
Nov 03, 2015 | 7.141 | 7.446 | 7.129 | 7.394 | 1,899,200 | +0.35(+5.00%) |
Nov 02, 2015 | 6.917 | 7.061 | 6.917 | 7.041 | 864,600 | +0.11(+1.62%) |
Oct 30, 2015 | 6.993 | 7.007 | 6.889 | 6.929 | 1,274,859 | -0.05(-0.69%) |
Oct 29, 2015 | 6.909 | 7.041 | 6.889 | 6.977 | 1,729,815 | +0.04(+0.52%) |
Oct 28, 2015 | 7.081 | 7.161 | 6.885 | 6.941 | 2,148,205 | -0.17(-2.36%) |
Oct 27, 2015 | 7.069 | 7.129 | 7.013 | 7.109 | 1,382,133 | +0.03(+0.40%) |
Oct 26, 2015 | 7.193 | 7.253 | 7.059 | 7.081 | 1,249,918 | -0.07(-0.95%) |
Oct 23, 2015 | 7.185 | 7.241 | 7.121 | 7.149 | 1,477,037 | -0.00(-0.06%) |
Oct 22, 2015 | 7.069 | 7.165 | 7.045 | 7.153 | 1,788,273 | +0.22(+3.18%) |
Oct 21, 2015 | 6.921 | 6.993 | 6.893 | 6.933 | 1,518,463 | -0.09(-1.25%) |
Oct 20, 2015 | 7.049 | 7.081 | 6.929 | 7.021 | 1,389,488 | +0.02(+0.23%) |
Oct 19, 2015 | 6.945 | 7.059 | 6.817 | 7.005 | 1,474,591 | -0.06(-0.79%) |
Oct 16, 2015 | 7.005 | 7.111 | 6.913 | 7.061 | 1,871,810 | +0.02(+0.28%) |
Oct 15, 2015 | 7.077 | 7.081 | 6.881 | 7.041 | 2,163,504 | -0.02(-0.28%) |
Oct 14, 2015 | 7.005 | 7.149 | 7.005 | 7.061 | 2,538,137 | +0.08(+1.09%) |
Oct 13, 2015 | 7.089 | 7.201 | 6.957 | 6.985 | 2,548,090 | -0.27(-3.75%) |
Oct 12, 2015 | 7.374 | 7.518 | 7.237 | 7.257 | 946,246 | -0.10(-1.31%) |
Oct 09, 2015 | 7.297 | 7.462 | 7.289 | 7.354 | 2,175,982 | +0.09(+1.21%) |
Oct 08, 2015 | 7.117 | 7.269 | 7.109 | 7.265 | 1,518,631 | +0.14(+2.02%) |
Oct 07, 2015 | 7.217 | 7.346 | 6.973 | 7.121 | 2,639,506 | +0.02(+0.28%) |
Oct 06, 2015 | 7.129 | 7.205 | 7.069 | 7.101 | 1,670,702 | +0.02(+0.34%) |
Oct 05, 2015 | 7.057 | 7.097 | 6.981 | 7.077 | 2,426,171 | +0.11(+1.55%) |
Oct 02, 2015 | 6.657 | 6.977 | 6.589 | 6.969 | 1,833,999 | +0.26(+3.88%) |
Oct 01, 2015 | 6.749 | 6.833 | 6.589 | 6.709 | 2,042,340 | +0.02(+0.24%) |
Sep 30, 2015 | 6.545 | 6.697 | 6.517 | 6.693 | 3,189,313 | +0.47(+7.59%) |
Sep 29, 2015 | 6.169 | 6.281 | 6.121 | 6.221 | 1,901,621 | -0.01(-0.19%) |
Sep 28, 2015 | 6.385 | 6.385 | 6.233 | 6.233 | 1,713,050 | -0.21(-3.29%) |
Sep 25, 2015 | 6.493 | 6.561 | 6.413 | 6.445 | 2,042,894 | +0.08(+1.26%) |
Sep 24, 2015 | 5.980 | 6.373 | 5.952 | 6.365 | 2,711,382 | +0.12(+1.99%) |
Sep 23, 2015 | 6.461 | 6.461 | 6.241 | 6.241 | 1,632,378 | -0.24(-3.71%) |
Sep 22, 2015 | 6.453 | 6.533 | 6.369 | 6.481 | 1,384,799 | -0.11(-1.70%) |
Sep 21, 2015 | 6.621 | 6.653 | 6.529 | 6.593 | 1,412,675 | -0.06(-0.90%) |
Sep 18, 2015 | 6.829 | 6.845 | 6.637 | 6.653 | 1,865,660 | -0.31(-4.48%) |
Sep 17, 2015 | 6.813 | 7.109 | 6.809 | 6.965 | 1,316,255 | -0.04(-0.57%) |
Sep 16, 2015 | 6.893 | 7.013 | 6.861 | 7.005 | 1,386,740 | +0.24(+3.61%) |
Sep 15, 2015 | 6.797 | 6.801 | 6.717 | 6.761 | 1,593,757 | -0.11(-1.63%) |
Sep 14, 2015 | 6.633 | 6.937 | 6.581 | 6.873 | 3,454,296 | +0.25(+3.81%) |
Sep 11, 2015 | 6.653 | 6.665 | 6.533 | 6.621 | 1,837,461 | +0.04(+0.55%) |
Sep 10, 2015 | 6.481 | 6.665 | 6.453 | 6.585 | 2,197,803 | -0.12(-1.85%) |
Sep 09, 2015 | 6.909 | 6.989 | 6.695 | 6.709 | 1,844,923 | -0.09(-1.30%) |
Sep 08, 2015 | 6.861 | 6.909 | 6.739 | 6.797 | 1,578,975 | +0.10(+1.43%) |
Sep 04, 2015 | 6.801 | 6.701 | 6.701 | 6.701 | 1,381,212 | -0.18(-2.56%) |
Sep 03, 2015 | 6.785 | 6.965 | 6.753 | 6.877 | 2,522,219 | +0.07(+1.00%) |
Sep 02, 2015 | 6.797 | 6.829 | 6.705 | 6.809 | 2,049,185 | +0.00(+0.06%) |
Sep 01, 2015 | 6.805 | 6.895 | 6.761 | 6.805 | 2,403,276 | -0.18(-2.63%) |
Aug 31, 2015 | 6.813 | 7.025 | 6.733 | 6.989 | 2,818,911 | -0.14(-2.02%) |
Aug 28, 2015 | 7.117 | 7.225 | 6.977 | 7.133 | 2,791,677 | -0.10(-1.33%) |
Aug 27, 2015 | 7.065 | 7.289 | 7.037 | 7.229 | 2,247,283 | +0.33(+4.76%) |
Aug 26, 2015 | 6.713 | 6.913 | 6.633 | 6.901 | 2,470,506 | +0.26(+3.86%) |
Aug 25, 2015 | 6.925 | 6.945 | 6.645 | 6.645 | 1,762,825 | -0.06(-0.95%) |
Aug 24, 2015 | 6.577 | 6.925 | 6.545 | 6.709 | 2,121,143 | -0.29(-4.17%) |
Aug 21, 2015 | 7.181 | 7.181 | 6.989 | 7.001 | 1,743,919 | -0.26(-3.64%) |
Aug 20, 2015 | 7.257 | 7.322 | 7.181 | 7.265 | 1,234,469 | -0.04(-0.60%) |
Aug 19, 2015 | 7.317 | 7.374 | 7.161 | 7.309 | 2,264,133 | -0.08(-1.03%) |
Aug 18, 2015 | 7.418 | 7.474 | 7.382 | 7.386 | 1,133,698 | -0.10(-1.28%) |
Aug 17, 2015 | 7.514 | 7.598 | 7.462 | 7.482 | 789,151 | -0.05(-0.64%) |
Aug 14, 2015 | 7.574 | 7.586 | 7.516 | 7.530 | 1,176,870 | +0.01(+0.16%) |
Aug 13, 2015 | 7.634 | 7.654 | 7.494 | 7.518 | 1,316,470 | -0.14(-1.79%) |
Aug 12, 2015 | 7.464 | 7.710 | 7.393 | 7.654 | 2,261,371 | +0.17(+2.22%) |
Aug 11, 2015 | 7.520 | 7.551 | 7.354 | 7.488 | 1,738,005 | -0.22(-2.82%) |
Aug 10, 2015 | 7.468 | 7.722 | 7.453 | 7.706 | 1,605,814 | +0.25(+3.29%) |
Aug 07, 2015 | 7.627 | 7.642 | 7.354 | 7.460 | 1,946,003 | -0.28(-3.63%) |
Aug 06, 2015 | 7.856 | 7.856 | 7.698 | 7.741 | 1,291,278 | -0.25(-3.12%) |
Aug 05, 2015 | 8.046 | 8.089 | 7.963 | 7.991 | 1,253,679 | -0.01(-0.15%) |
Aug 04, 2015 | 7.939 | 8.022 | 7.884 | 8.002 | 792,389 | +0.08(+1.00%) |
Aug 03, 2015 | 8.034 | 8.050 | 7.896 | 7.923 | 826,719 | -0.19(-2.29%) |
Jul 31, 2015 | 8.169 | 8.230 | 8.078 | 8.109 | 1,786,811 | +0.07(+0.84%) |
Jul 30, 2015 | 8.014 | 8.082 | 7.896 | 8.042 | 1,330,055 | +0.00(+0.05%) |
Jul 29, 2015 | 7.852 | 8.070 | 7.797 | 8.038 | 1,532,191 | +0.18(+2.26%) |
Jul 28, 2015 | 7.868 | 7.927 | 7.642 | 7.860 | 1,843,165 | +0.04(+0.51%) |
Jul 27, 2015 | 7.876 | 7.902 | 7.773 | 7.820 | 923,925 | -0.13(-1.64%) |
Jul 24, 2015 | 7.994 | 8.004 | 7.876 | 7.951 | 751,890 | -0.11(-1.37%) |
Jul 23, 2015 | 8.145 | 8.275 | 8.034 | 8.062 | 1,447,584 | -0.26(-3.14%) |
Jul 22, 2015 | 8.343 | 8.358 | 8.236 | 8.323 | 999,730 | -0.06(-0.75%) |
Jul 21, 2015 | 8.327 | 8.449 | 8.315 | 8.386 | 1,028,046 | +0.09(+1.05%) |
Jul 20, 2015 | 8.232 | 8.351 | 8.212 | 8.299 | 1,261,284 | -0.05(-0.57%) |
Jul 17, 2015 | 8.489 | 8.489 | 8.267 | 8.347 | 1,157,704 | -0.15(-1.72%) |
Jul 16, 2015 | 8.651 | 8.667 | 8.438 | 8.493 | 1,048,535 | -0.09(-1.06%) |
Jul 15, 2015 | 8.469 | 8.608 | 8.430 | 8.584 | 1,227,659 | +0.09(+1.12%) |
Jul 14, 2015 | 8.426 | 8.532 | 8.382 | 8.489 | 1,064,876 | +0.06(+0.66%) |
Jul 13, 2015 | 8.370 | 8.445 | 8.275 | 8.434 | 1,116,275 | +0.11(+1.38%) |
Jul 10, 2015 | 8.125 | 8.360 | 8.093 | 8.319 | 1,807,222 | +0.26(+3.24%) |
Jul 09, 2015 | 8.141 | 8.196 | 8.058 | 8.058 | 723,918 | +0.07(+0.89%) |
Jul 08, 2015 | 8.078 | 8.117 | 7.971 | 7.987 | 1,012,891 | -0.19(-2.37%) |
Jul 07, 2015 | 8.169 | 8.188 | 7.971 | 8.180 | 1,576,148 | -0.07(-0.86%) |
Jul 06, 2015 | 8.188 | 8.275 | 8.141 | 8.252 | 1,213,414 | -0.10(-1.18%) |
Jul 02, 2015 | 8.224 | 8.351 | 8.351 | 8.351 | 1,473,314 | +0.18(+2.23%) |
Jul 01, 2015 | 8.358 | 8.374 | 8.101 | 8.169 | 2,229,611 | -0.15(-1.76%) |
Jun 30, 2015 | 8.386 | 8.434 | 8.295 | 8.315 | 1,607,568 | +0.02(+0.24%) |
Jun 29, 2015 | 8.240 | 8.358 | 8.216 | 8.295 | 1,337,980 | -0.08(-0.99%) |
Jun 26, 2015 | 8.445 | 8.493 | 8.351 | 8.378 | 1,417,119 | -0.07(-0.80%) |
Jun 25, 2015 | 8.568 | 8.576 | 8.390 | 8.445 | 1,003,782 | -0.10(-1.16%) |
Jun 24, 2015 | 8.683 | 8.722 | 8.525 | 8.544 | 1,193,948 | -0.14(-1.59%) |
Jun 23, 2015 | 8.679 | 8.710 | 8.616 | 8.683 | 903,408 | -0.04(-0.50%) |
Jun 22, 2015 | 8.813 | 8.849 | 8.710 | 8.726 | 777,448 | +0.04(+0.50%) |
Jun 19, 2015 | 8.825 | 8.865 | 8.683 | 8.683 | 1,720,557 | -0.21(-2.31%) |
Jun 18, 2015 | 8.952 | 8.995 | 8.825 | 8.888 | 985,224 | +0.03(+0.36%) |
Jun 17, 2015 | 8.718 | 8.896 | 8.657 | 8.857 | 1,105,724 | +0.08(+0.95%) |
Jun 16, 2015 | 8.722 | 8.821 | 8.675 | 8.774 | 1,084,827 | +0.13(+1.51%) |
Jun 15, 2015 | 8.564 | 8.655 | 8.528 | 8.643 | 1,147,271 | +0.00(+0.05%) |
Jun 12, 2015 | 8.659 | 8.659 | 8.517 | 8.639 | 986,781 | -0.08(-0.95%) |
Jun 11, 2015 | 8.635 | 8.730 | 8.525 | 8.722 | 1,074,758 | +0.04(+0.46%) |
Jun 10, 2015 | 8.952 | 8.952 | 8.643 | 8.683 | 1,735,722 | -0.02(-0.27%) |
Jun 09, 2015 | 8.722 | 8.742 | 8.619 | 8.707 | 1,391,157 | -0.04(-0.50%) |
Jun 08, 2015 | 8.837 | 8.845 | 8.714 | 8.750 | 863,827 | +0.08(+0.96%) |
Jun 05, 2015 | 8.580 | 8.774 | 8.493 | 8.667 | 1,572,272 | +0.04(+0.50%) |
Jun 04, 2015 | 8.734 | 8.778 | 8.592 | 8.623 | 1,067,157 | -0.16(-1.80%) |
Jun 03, 2015 | 8.892 | 8.892 | 8.744 | 8.782 | 912,504 | -0.07(-0.76%) |
Jun 02, 2015 | 8.710 | 8.849 | 8.679 | 8.849 | 1,237,253 | +0.23(+2.66%) |
Jun 01, 2015 | 8.556 | 8.651 | 8.485 | 8.619 | 840,782 | +0.06(+0.74%) |
May 29, 2015 | 8.734 | 8.801 | 8.517 | 8.556 | 1,923,628 | -0.21(-2.35%) |
May 28, 2015 | 8.703 | 8.762 | 8.631 | 8.762 | 1,104,672 | -0.08(-0.85%) |
May 27, 2015 | 8.742 | 8.853 | 8.619 | 8.837 | 1,649,303 | -0.06(-0.71%) |
May 26, 2015 | 8.991 | 9.043 | 8.825 | 8.900 | 1,234,993 | -0.30(-3.27%) |
May 22, 2015 | 9.399 | 9.201 | 9.201 | 9.201 | 1,335,286 | -0.22(-2.35%) |
May 21, 2015 | 9.403 | 9.458 | 9.343 | 9.422 | 815,950 | -0.06(-0.63%) |
May 20, 2015 | 9.403 | 9.517 | 9.296 | 9.482 | 841,467 | +0.11(+1.22%) |
May 19, 2015 | 9.434 | 9.434 | 9.316 | 9.367 | 1,029,014 | -0.15(-1.58%) |
May 18, 2015 | 9.684 | 9.703 | 9.513 | 9.517 | 1,351,852 | -0.17(-1.80%) |
May 15, 2015 | 9.597 | 9.697 | 9.458 | 9.691 | 1,371,823 | +0.17(+1.79%) |
May 14, 2015 | 9.422 | 9.553 | 9.407 | 9.521 | 1,913,541 | +0.22(+2.38%) |
May 13, 2015 | 9.458 | 9.474 | 9.260 | 9.300 | 827,455 | -0.06(-0.59%) |
May 12, 2015 | 9.229 | 9.403 | 9.197 | 9.355 | 874,645 | +0.09(+0.94%) |
May 11, 2015 | 9.482 | 9.482 | 9.193 | 9.268 | 1,206,098 | -0.21(-2.21%) |
May 08, 2015 | 9.284 | 9.616 | 9.233 | 9.478 | 1,382,966 | +0.27(+2.92%) |
May 07, 2015 | 9.422 | 9.422 | 9.066 | 9.209 | 1,704,378 | +0.08(+0.87%) |
May 06, 2015 | 9.150 | 9.189 | 9.035 | 9.130 | 827,136 | +0.10(+1.14%) |
May 05, 2015 | 8.952 | 9.082 | 8.948 | 9.027 | 916,435 | +0.00(+0.00%) |
May 04, 2015 | 9.098 | 9.150 | 8.958 | 9.027 | 941,447 | -0.06(-0.70%) |