Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.530 | 6.568 | 6.305 | 6.420 | 3,286,285 | -0.12(-1.85%) |
Apr 28, 2016 | 6.640 | 6.739 | 6.508 | 6.541 | 3,260,444 | -0.09(-1.33%) |
Apr 27, 2016 | 6.541 | 6.656 | 6.535 | 6.629 | 2,458,457 | +0.08(+1.26%) |
Apr 26, 2016 | 6.513 | 6.590 | 6.502 | 6.546 | 1,880,288 | +0.04(+0.59%) |
Apr 25, 2016 | 6.480 | 6.546 | 6.453 | 6.508 | 1,801,984 | +0.01(+0.08%) |
Apr 22, 2016 | 6.568 | 6.656 | 6.464 | 6.502 | 2,264,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.695 | 6.717 | 6.486 | 6.552 | 2,976,151 | -0.15(-2.21%) |
Apr 20, 2016 | 6.744 | 6.755 | 6.651 | 6.700 | 2,683,766 | -0.05(-0.73%) |
Apr 19, 2016 | 6.612 | 6.755 | 6.579 | 6.750 | 3,044,406 | +0.14(+2.16%) |
Apr 18, 2016 | 6.480 | 6.618 | 6.459 | 6.607 | 1,882,216 | +0.12(+1.78%) |
Apr 15, 2016 | 6.464 | 6.643 | 6.437 | 6.491 | 2,348,458 | +0.04(+0.60%) |
Apr 14, 2016 | 6.502 | 6.530 | 6.415 | 6.453 | 1,044,182 | -0.07(-1.10%) |
Apr 13, 2016 | 6.557 | 6.557 | 6.428 | 6.524 | 1,226,835 | +0.01(+0.08%) |
Apr 12, 2016 | 6.480 | 6.563 | 6.458 | 6.519 | 992,801 | +0.04(+0.68%) |
Apr 11, 2016 | 6.469 | 6.574 | 6.464 | 6.475 | 1,264,360 | +0.03(+0.43%) |
Apr 08, 2016 | 6.458 | 6.522 | 6.428 | 6.447 | 1,485,259 | +0.04(+0.60%) |
Apr 07, 2016 | 6.409 | 6.497 | 6.371 | 6.409 | 1,886,242 | -0.03(-0.51%) |
Apr 06, 2016 | 6.376 | 6.502 | 6.305 | 6.442 | 2,585,812 | +0.09(+1.38%) |
Apr 05, 2016 | 6.294 | 6.398 | 6.244 | 6.354 | 3,328,735 | +0.02(+0.26%) |
Apr 04, 2016 | 6.464 | 6.502 | 6.322 | 6.338 | 3,364,766 | -0.13(-2.04%) |
Apr 01, 2016 | 6.464 | 6.508 | 6.360 | 6.469 | 3,108,236 | -0.07(-1.09%) |
Mar 31, 2016 | 6.480 | 6.579 | 6.431 | 6.541 | 1,804,932 | +0.04(+0.68%) |
Mar 30, 2016 | 6.563 | 6.607 | 6.469 | 6.497 | 1,637,570 | -0.03(-0.42%) |
Mar 29, 2016 | 6.228 | 6.535 | 6.189 | 6.524 | 2,829,265 | +0.29(+4.67%) |
Mar 28, 2016 | 6.217 | 6.250 | 6.093 | 6.233 | 2,387,426 | +0.04(+0.58%) |
Mar 24, 2016 | 6.197 | 6.197 | 6.197 | 6.197 | 3,285,995 | -0.02(-0.26%) |
Mar 23, 2016 | 6.342 | 6.439 | 6.214 | 6.214 | 4,145,456 | -0.13(-2.03%) |
Mar 22, 2016 | 6.192 | 6.434 | 6.155 | 6.342 | 4,335,715 | +0.15(+2.43%) |
Mar 21, 2016 | 6.428 | 6.428 | 6.192 | 6.192 | 3,702,337 | -0.24(-3.68%) |
Mar 18, 2016 | 6.853 | 6.896 | 6.385 | 6.428 | 8,873,176 | -0.41(-6.04%) |
Mar 17, 2016 | 6.724 | 6.879 | 6.708 | 6.842 | 2,804,138 | +0.12(+1.84%) |
Mar 16, 2016 | 6.520 | 6.804 | 6.520 | 6.718 | 2,321,284 | +0.14(+2.21%) |
Mar 15, 2016 | 6.525 | 6.606 | 6.407 | 6.573 | 1,670,079 | -0.01(-0.16%) |
Mar 14, 2016 | 6.627 | 6.670 | 6.530 | 6.584 | 1,614,221 | -0.07(-1.05%) |
Mar 11, 2016 | 6.595 | 6.675 | 6.471 | 6.654 | 2,804,547 | +0.26(+4.12%) |
Mar 10, 2016 | 6.638 | 6.675 | 6.318 | 6.391 | 5,002,895 | -0.20(-3.02%) |
Mar 09, 2016 | 6.546 | 6.665 | 6.541 | 6.589 | 1,705,133 | +0.06(+0.99%) |
Mar 08, 2016 | 6.649 | 6.713 | 6.439 | 6.525 | 2,475,384 | -0.13(-2.02%) |
Mar 07, 2016 | 6.606 | 6.718 | 6.606 | 6.659 | 2,734,722 | +0.04(+0.65%) |
Mar 04, 2016 | 6.729 | 6.767 | 6.568 | 6.616 | 3,328,046 | -0.11(-1.68%) |
Mar 03, 2016 | 6.632 | 6.740 | 6.611 | 6.729 | 2,844,962 | +0.10(+1.54%) |
Mar 02, 2016 | 6.477 | 6.638 | 6.455 | 6.627 | 2,444,876 | +0.11(+1.65%) |
Mar 01, 2016 | 6.219 | 6.520 | 6.192 | 6.520 | 4,995,789 | +0.33(+5.29%) |
Feb 29, 2016 | 5.966 | 6.235 | 5.913 | 6.192 | 5,149,777 | +0.20(+3.32%) |
Feb 26, 2016 | 5.983 | 6.111 | 5.929 | 5.993 | 2,971,260 | +0.01(+0.18%) |
Feb 25, 2016 | 5.811 | 5.988 | 5.811 | 5.983 | 2,949,606 | +0.20(+3.53%) |
Feb 24, 2016 | 5.682 | 5.827 | 5.612 | 5.779 | 2,711,153 | +0.05(+0.94%) |
Feb 23, 2016 | 5.671 | 5.768 | 5.660 | 5.725 | 1,656,240 | +0.03(+0.57%) |
Feb 22, 2016 | 5.607 | 5.714 | 5.607 | 5.693 | 1,587,003 | +0.18(+3.21%) |
Feb 19, 2016 | 5.585 | 5.601 | 5.494 | 5.515 | 1,282,897 | -0.09(-1.53%) |
Feb 18, 2016 | 5.456 | 5.620 | 5.386 | 5.601 | 1,969,249 | +0.17(+3.06%) |
Feb 17, 2016 | 5.505 | 5.612 | 5.429 | 5.435 | 1,373,364 | -0.02(-0.39%) |
Feb 16, 2016 | 5.354 | 5.462 | 5.322 | 5.456 | 1,886,226 | +0.16(+2.94%) |
Feb 12, 2016 | 5.086 | 5.301 | 5.301 | 5.301 | 2,239,698 | +0.25(+5.00%) |
Feb 11, 2016 | 5.193 | 5.252 | 5.032 | 5.048 | 2,119,037 | -0.23(-4.37%) |
Feb 10, 2016 | 5.279 | 5.365 | 5.215 | 5.279 | 1,772,257 | +0.03(+0.61%) |
Feb 09, 2016 | 5.365 | 5.435 | 5.215 | 5.247 | 2,751,577 | -0.18(-3.36%) |
Feb 08, 2016 | 5.714 | 5.762 | 5.365 | 5.429 | 2,620,899 | -0.35(-6.04%) |
Feb 05, 2016 | 5.966 | 5.966 | 5.773 | 5.779 | 3,879,783 | -0.09(-1.47%) |
Feb 04, 2016 | 6.079 | 6.101 | 5.698 | 5.864 | 4,613,618 | +0.05(+0.83%) |
Feb 03, 2016 | 5.698 | 5.832 | 5.623 | 5.816 | 2,273,600 | +0.15(+2.65%) |
Feb 02, 2016 | 5.811 | 5.848 | 5.585 | 5.666 | 2,561,113 | -0.18(-3.03%) |
Feb 01, 2016 | 5.741 | 5.907 | 5.650 | 5.843 | 1,995,294 | +0.07(+1.21%) |
Jan 29, 2016 | 5.634 | 5.779 | 5.591 | 5.773 | 2,377,282 | +0.18(+3.17%) |
Jan 28, 2016 | 5.838 | 5.891 | 5.585 | 5.596 | 3,582,880 | -0.24(-4.14%) |
Jan 27, 2016 | 5.945 | 6.036 | 5.784 | 5.838 | 2,754,931 | -0.26(-4.31%) |
Jan 26, 2016 | 5.902 | 6.117 | 5.902 | 6.101 | 3,069,619 | +0.24(+4.03%) |
Jan 25, 2016 | 6.009 | 6.044 | 5.864 | 5.864 | 2,041,709 | -0.16(-2.67%) |
Jan 22, 2016 | 5.934 | 6.063 | 5.934 | 6.026 | 2,243,109 | +0.17(+2.84%) |
Jan 21, 2016 | 5.821 | 6.012 | 5.747 | 5.859 | 2,437,438 | +0.08(+1.30%) |
Jan 20, 2016 | 5.698 | 5.843 | 5.467 | 5.784 | 4,508,264 | +0.03(+0.47%) |
Jan 19, 2016 | 5.940 | 5.988 | 5.746 | 5.757 | 4,352,088 | -0.08(-1.29%) |
Jan 15, 2016 | 5.864 | 5.832 | 5.832 | 5.832 | 3,162,726 | -0.12(-1.99%) |
Jan 14, 2016 | 6.069 | 6.079 | 5.913 | 5.950 | 2,437,971 | -0.10(-1.69%) |
Jan 13, 2016 | 6.144 | 6.256 | 6.018 | 6.052 | 2,203,564 | -0.09(-1.40%) |
Jan 12, 2016 | 6.289 | 6.289 | 6.063 | 6.138 | 2,465,695 | -0.09(-1.47%) |
Jan 11, 2016 | 6.251 | 6.428 | 6.181 | 6.230 | 2,783,700 | -0.02(-0.26%) |
Jan 08, 2016 | 6.471 | 6.536 | 6.235 | 6.246 | 2,702,586 | -0.23(-3.49%) |
Jan 07, 2016 | 6.541 | 6.622 | 6.466 | 6.471 | 2,715,831 | -0.23(-3.37%) |
Jan 06, 2016 | 6.573 | 6.713 | 6.504 | 6.697 | 4,731,064 | -0.03(-0.40%) |
Jan 05, 2016 | 6.536 | 6.772 | 6.530 | 6.724 | 3,820,175 | +0.19(+2.96%) |
Jan 04, 2016 | 6.600 | 6.600 | 6.471 | 6.530 | 4,756,372 | -0.11(-1.70%) |
Dec 31, 2015 | 6.734 | 6.643 | 6.643 | 6.643 | 1,489,656 | -0.09(-1.28%) |
Dec 30, 2015 | 6.681 | 6.756 | 6.667 | 6.729 | 1,593,487 | +0.03(+0.40%) |
Dec 29, 2015 | 6.638 | 6.745 | 6.606 | 6.702 | 2,117,762 | +0.09(+1.38%) |
Dec 28, 2015 | 6.675 | 6.697 | 6.541 | 6.611 | 2,640,667 | -0.07(-1.08%) |
Dec 24, 2015 | 6.715 | 6.683 | 6.683 | 6.683 | 833,714 | -0.04(-0.63%) |
Dec 23, 2015 | 6.647 | 6.731 | 6.636 | 6.725 | 2,207,043 | +0.15(+2.32%) |
Dec 22, 2015 | 6.573 | 6.636 | 6.547 | 6.573 | 2,670,590 | +0.04(+0.64%) |
Dec 21, 2015 | 6.620 | 6.652 | 6.478 | 6.531 | 2,302,671 | -0.02(-0.32%) |
Dec 18, 2015 | 6.757 | 6.762 | 6.541 | 6.552 | 3,658,568 | -0.21(-3.04%) |
Dec 17, 2015 | 6.773 | 6.825 | 6.678 | 6.757 | 2,755,652 | +0.00(+0.00%) |
Dec 16, 2015 | 6.631 | 6.768 | 6.620 | 6.757 | 2,187,341 | +0.16(+2.39%) |
Dec 15, 2015 | 6.505 | 6.652 | 6.486 | 6.599 | 2,311,246 | +0.13(+1.95%) |
Dec 14, 2015 | 6.499 | 6.526 | 6.342 | 6.473 | 3,417,070 | -0.04(-0.65%) |
Dec 11, 2015 | 6.562 | 6.573 | 6.436 | 6.515 | 2,223,318 | -0.07(-1.12%) |
Dec 10, 2015 | 6.694 | 6.773 | 6.578 | 6.589 | 2,030,860 | -0.10(-1.49%) |
Dec 09, 2015 | 6.573 | 6.704 | 6.541 | 6.689 | 4,289,768 | +0.11(+1.60%) |
Dec 08, 2015 | 6.526 | 6.599 | 6.505 | 6.584 | 2,672,105 | +0.02(+0.32%) |
Dec 07, 2015 | 6.610 | 6.615 | 6.523 | 6.562 | 4,403,755 | -0.08(-1.19%) |
Dec 04, 2015 | 6.405 | 6.694 | 6.405 | 6.641 | 7,849,243 | +0.24(+3.78%) |
Dec 03, 2015 | 6.678 | 6.715 | 6.363 | 6.399 | 4,816,305 | -0.28(-4.17%) |
Dec 02, 2015 | 6.978 | 6.978 | 6.662 | 6.678 | 2,968,625 | -0.33(-4.73%) |
Dec 01, 2015 | 6.915 | 7.015 | 6.857 | 7.009 | 3,850,250 | +0.14(+1.99%) |
Nov 30, 2015 | 7.094 | 7.157 | 6.820 | 6.873 | 3,948,350 | -0.19(-2.75%) |
Nov 27, 2015 | 7.015 | 7.083 | 6.988 | 7.067 | 1,592,479 | +0.07(+1.05%) |
Nov 25, 2015 | 7.020 | 6.994 | 6.994 | 6.994 | 1,671,612 | -0.03(-0.45%) |
Nov 24, 2015 | 7.030 | 7.067 | 6.910 | 7.025 | 3,802,897 | -0.03(-0.37%) |
Nov 23, 2015 | 7.162 | 7.209 | 7.041 | 7.052 | 2,074,605 | -0.11(-1.54%) |
Nov 20, 2015 | 7.109 | 7.172 | 7.083 | 7.162 | 2,469,121 | +0.09(+1.34%) |
Nov 19, 2015 | 7.025 | 7.088 | 7.004 | 7.067 | 1,682,541 | +0.05(+0.75%) |
Nov 18, 2015 | 6.941 | 7.015 | 6.901 | 7.015 | 2,318,345 | +0.10(+1.44%) |
Nov 17, 2015 | 6.962 | 7.078 | 6.857 | 6.915 | 2,640,090 | -0.06(-0.90%) |
Nov 16, 2015 | 6.967 | 7.004 | 6.862 | 6.978 | 2,665,681 | -0.03(-0.45%) |
Nov 13, 2015 | 7.157 | 7.215 | 6.988 | 7.009 | 2,936,055 | -0.13(-1.84%) |
Nov 12, 2015 | 7.178 | 7.204 | 7.104 | 7.141 | 2,271,468 | -0.06(-0.80%) |
Nov 11, 2015 | 7.178 | 7.220 | 7.088 | 7.199 | 2,866,176 | +0.03(+0.44%) |
Nov 10, 2015 | 7.083 | 7.167 | 6.983 | 7.167 | 4,395,507 | +0.08(+1.19%) |
Nov 09, 2015 | 7.309 | 7.420 | 7.020 | 7.083 | 3,188,361 | -0.25(-3.44%) |
Nov 06, 2015 | 7.488 | 7.488 | 7.283 | 7.335 | 2,877,067 | -0.24(-3.13%) |
Nov 05, 2015 | 7.572 | 7.588 | 7.472 | 7.572 | 2,201,369 | +0.01(+0.07%) |
Nov 04, 2015 | 7.803 | 7.846 | 7.556 | 7.567 | 2,644,121 | -0.24(-3.10%) |
Nov 03, 2015 | 7.803 | 7.830 | 7.730 | 7.809 | 4,020,798 | -0.02(-0.20%) |
Nov 02, 2015 | 7.646 | 7.846 | 7.625 | 7.824 | 2,219,633 | +0.16(+2.06%) |
Oct 30, 2015 | 7.751 | 7.782 | 7.646 | 7.667 | 2,082,945 | -0.07(-0.88%) |
Oct 29, 2015 | 8.035 | 8.161 | 7.593 | 7.735 | 4,470,933 | -0.40(-4.97%) |
Oct 28, 2015 | 7.914 | 8.198 | 7.909 | 8.140 | 4,185,985 | +0.23(+2.86%) |
Oct 27, 2015 | 7.861 | 7.932 | 7.819 | 7.914 | 3,322,623 | +0.04(+0.53%) |
Oct 26, 2015 | 7.861 | 7.888 | 7.772 | 7.872 | 2,609,668 | +0.02(+0.27%) |
Oct 23, 2015 | 7.961 | 8.040 | 7.785 | 7.851 | 2,786,872 | -0.11(-1.39%) |
Oct 22, 2015 | 7.951 | 8.014 | 7.888 | 7.961 | 3,284,549 | +0.05(+0.60%) |
Oct 21, 2015 | 7.972 | 8.045 | 7.909 | 7.914 | 2,913,578 | -0.06(-0.73%) |
Oct 20, 2015 | 7.798 | 7.982 | 7.798 | 7.972 | 3,035,233 | +0.16(+2.02%) |
Oct 19, 2015 | 7.683 | 7.814 | 7.677 | 7.814 | 3,939,824 | +0.11(+1.36%) |
Oct 16, 2015 | 7.667 | 7.709 | 7.640 | 7.709 | 2,414,740 | +0.06(+0.83%) |
Oct 15, 2015 | 7.719 | 7.719 | 7.520 | 7.646 | 3,488,038 | -0.06(-0.82%) |
Oct 14, 2015 | 7.777 | 7.846 | 7.688 | 7.709 | 2,845,936 | -0.06(-0.81%) |
Oct 13, 2015 | 7.803 | 7.872 | 7.680 | 7.772 | 2,154,767 | -0.06(-0.74%) |
Oct 12, 2015 | 7.798 | 7.877 | 7.661 | 7.830 | 1,650,841 | +0.04(+0.47%) |
Oct 09, 2015 | 7.788 | 7.814 | 7.735 | 7.793 | 2,327,734 | -0.01(-0.07%) |
Oct 08, 2015 | 7.640 | 7.803 | 7.609 | 7.798 | 3,565,317 | +0.14(+1.85%) |
Oct 07, 2015 | 7.498 | 7.656 | 7.477 | 7.656 | 6,438,436 | +0.18(+2.46%) |
Oct 06, 2015 | 7.293 | 7.488 | 7.257 | 7.472 | 7,532,477 | +0.16(+2.16%) |
Oct 05, 2015 | 7.183 | 7.330 | 7.183 | 7.314 | 6,933,669 | +0.18(+2.51%) |
Oct 02, 2015 | 7.246 | 7.420 | 7.083 | 7.136 | 4,613,804 | -0.14(-1.88%) |
Oct 01, 2015 | 7.262 | 7.356 | 7.204 | 7.272 | 3,331,753 | +0.04(+0.58%) |
Sep 30, 2015 | 7.372 | 7.391 | 7.186 | 7.230 | 4,433,156 | -0.11(-1.50%) |
Sep 29, 2015 | 7.383 | 7.441 | 7.296 | 7.341 | 3,491,553 | -0.03(-0.43%) |
Sep 28, 2015 | 7.588 | 7.656 | 7.293 | 7.372 | 3,674,365 | -0.23(-3.01%) |
Sep 25, 2015 | 7.539 | 7.689 | 7.493 | 7.601 | 3,593,486 | +0.08(+1.10%) |
Sep 24, 2015 | 7.601 | 7.647 | 7.467 | 7.518 | 1,997,476 | -0.10(-1.36%) |
Sep 23, 2015 | 7.627 | 7.673 | 7.560 | 7.622 | 2,194,103 | +0.01(+0.07%) |
Sep 22, 2015 | 7.642 | 7.697 | 7.570 | 7.617 | 3,407,038 | -0.08(-1.01%) |
Sep 21, 2015 | 7.575 | 7.728 | 7.555 | 7.694 | 2,651,090 | +0.14(+1.92%) |
Sep 18, 2015 | 7.539 | 7.704 | 7.524 | 7.549 | 8,437,127 | -0.09(-1.15%) |
Sep 17, 2015 | 7.586 | 7.782 | 7.503 | 7.637 | 3,448,008 | +0.05(+0.68%) |
Sep 16, 2015 | 7.508 | 7.611 | 7.490 | 7.586 | 2,125,114 | +0.08(+1.03%) |
Sep 15, 2015 | 7.456 | 7.521 | 7.400 | 7.508 | 1,561,992 | +0.07(+0.90%) |
Sep 14, 2015 | 7.487 | 7.538 | 7.418 | 7.441 | 1,336,978 | -0.02(-0.28%) |
Sep 11, 2015 | 7.302 | 7.462 | 7.281 | 7.462 | 1,965,321 | +0.14(+1.98%) |
Sep 10, 2015 | 7.250 | 7.410 | 7.224 | 7.317 | 2,687,796 | +0.02(+0.21%) |
Sep 09, 2015 | 7.534 | 7.575 | 7.296 | 7.302 | 2,771,619 | -0.18(-2.42%) |
Sep 08, 2015 | 7.472 | 7.518 | 7.389 | 7.482 | 3,197,162 | +0.09(+1.19%) |
Sep 04, 2015 | 7.498 | 7.394 | 7.394 | 7.394 | 2,353,337 | -0.17(-2.19%) |
Sep 03, 2015 | 7.539 | 7.627 | 7.477 | 7.560 | 1,745,582 | +0.04(+0.55%) |
Sep 02, 2015 | 7.580 | 7.622 | 7.462 | 7.518 | 2,852,383 | +0.00(+0.00%) |
Sep 01, 2015 | 7.591 | 7.617 | 7.467 | 7.518 | 2,640,321 | -0.17(-2.15%) |
Aug 31, 2015 | 7.818 | 7.854 | 7.668 | 7.684 | 3,725,048 | -0.15(-1.91%) |
Aug 28, 2015 | 7.771 | 7.859 | 7.735 | 7.833 | 3,335,272 | +0.04(+0.46%) |
Aug 27, 2015 | 7.668 | 7.916 | 7.617 | 7.797 | 3,313,408 | +0.23(+3.00%) |
Aug 26, 2015 | 7.539 | 7.560 | 7.441 | 7.570 | 5,199,648 | +0.15(+2.02%) |
Aug 25, 2015 | 7.828 | 7.833 | 7.415 | 7.420 | 3,245,372 | -0.23(-2.97%) |
Aug 24, 2015 | 7.751 | 7.942 | 7.570 | 7.647 | 3,496,529 | -0.46(-5.67%) |
Aug 21, 2015 | 8.272 | 8.277 | 8.107 | 8.107 | 2,734,776 | -0.20(-2.42%) |
Aug 20, 2015 | 8.365 | 8.376 | 8.277 | 8.308 | 1,456,388 | -0.10(-1.17%) |
Aug 19, 2015 | 8.453 | 8.493 | 8.329 | 8.407 | 1,549,067 | -0.10(-1.21%) |
Aug 18, 2015 | 8.458 | 8.515 | 8.432 | 8.510 | 1,224,903 | +0.02(+0.24%) |
Aug 17, 2015 | 8.417 | 8.489 | 8.339 | 8.489 | 1,330,712 | +0.07(+0.80%) |
Aug 14, 2015 | 8.381 | 8.443 | 8.355 | 8.422 | 1,807,592 | +0.02(+0.25%) |
Aug 13, 2015 | 8.386 | 8.520 | 8.293 | 8.401 | 1,485,034 | -0.02(-0.18%) |
Aug 12, 2015 | 8.370 | 8.430 | 8.303 | 8.417 | 2,266,928 | +0.02(+0.18%) |
Aug 11, 2015 | 8.272 | 8.407 | 8.262 | 8.401 | 2,419,291 | +0.09(+1.12%) |
Aug 10, 2015 | 8.386 | 8.396 | 8.265 | 8.308 | 1,982,703 | -0.05(-0.56%) |
Aug 07, 2015 | 8.252 | 8.365 | 8.164 | 8.355 | 3,057,709 | +0.09(+1.13%) |
Aug 06, 2015 | 8.107 | 8.267 | 8.094 | 8.262 | 4,087,395 | +0.15(+1.91%) |
Aug 05, 2015 | 8.329 | 8.368 | 8.097 | 8.107 | 2,975,578 | -0.17(-2.06%) |
Aug 04, 2015 | 8.417 | 8.417 | 8.267 | 8.277 | 3,710,309 | -0.13(-1.54%) |
Aug 03, 2015 | 8.448 | 8.484 | 8.396 | 8.407 | 3,153,810 | -0.03(-0.37%) |
Jul 31, 2015 | 8.407 | 8.484 | 8.376 | 8.438 | 2,267,437 | +0.14(+1.68%) |
Jul 30, 2015 | 8.308 | 8.474 | 8.257 | 8.298 | 2,265,882 | -0.03(-0.37%) |
Jul 29, 2015 | 8.246 | 8.391 | 8.190 | 8.329 | 3,278,778 | +0.08(+0.94%) |
Jul 28, 2015 | 8.221 | 8.288 | 8.179 | 8.252 | 2,027,911 | +0.04(+0.44%) |
Jul 27, 2015 | 8.236 | 8.288 | 8.195 | 8.216 | 1,545,659 | -0.02(-0.19%) |
Jul 24, 2015 | 8.226 | 8.252 | 8.185 | 8.231 | 1,095,074 | +0.01(+0.06%) |
Jul 23, 2015 | 8.370 | 8.370 | 8.169 | 8.226 | 1,960,349 | -0.14(-1.67%) |
Jul 22, 2015 | 8.407 | 8.479 | 8.360 | 8.365 | 1,462,576 | -0.05(-0.61%) |
Jul 21, 2015 | 8.412 | 8.469 | 8.396 | 8.417 | 1,022,589 | -0.01(-0.12%) |
Jul 20, 2015 | 8.432 | 8.463 | 8.368 | 8.427 | 1,616,923 | -0.02(-0.24%) |
Jul 17, 2015 | 8.525 | 8.541 | 8.427 | 8.448 | 1,663,018 | -0.10(-1.15%) |
Jul 16, 2015 | 8.525 | 8.576 | 8.505 | 8.546 | 1,712,548 | +0.05(+0.61%) |
Jul 15, 2015 | 8.484 | 8.505 | 8.438 | 8.494 | 2,208,157 | -0.01(-0.06%) |
Jul 14, 2015 | 8.484 | 8.536 | 8.463 | 8.499 | 1,790,284 | +0.03(+0.37%) |
Jul 13, 2015 | 8.520 | 8.556 | 8.422 | 8.469 | 1,876,902 | +0.02(+0.18%) |
Jul 10, 2015 | 8.365 | 8.499 | 8.345 | 8.453 | 2,372,102 | +0.11(+1.30%) |
Jul 09, 2015 | 8.438 | 8.458 | 8.314 | 8.345 | 2,214,177 | -0.05(-0.62%) |
Jul 08, 2015 | 8.458 | 8.520 | 8.365 | 8.396 | 3,307,124 | -0.11(-1.33%) |
Jul 07, 2015 | 8.391 | 8.536 | 8.329 | 8.510 | 5,936,877 | +0.16(+1.92%) |
Jul 06, 2015 | 8.324 | 8.381 | 8.319 | 8.350 | 5,021,159 | -0.01(-0.12%) |
Jul 02, 2015 | 8.422 | 8.360 | 8.360 | 8.360 | 2,884,929 | -0.01(-0.12%) |
Jul 01, 2015 | 8.381 | 8.459 | 8.272 | 8.370 | 5,034,985 | +0.01(+0.06%) |
Jun 30, 2015 | 8.314 | 8.381 | 8.221 | 8.365 | 4,756,705 | +0.10(+1.19%) |
Jun 29, 2015 | 8.365 | 8.518 | 8.262 | 8.267 | 4,169,779 | -0.12(-1.48%) |
Jun 26, 2015 | 8.396 | 8.453 | 8.303 | 8.391 | 8,896,069 | +0.06(+0.71%) |
Jun 25, 2015 | 8.403 | 8.418 | 8.271 | 8.332 | 3,932,230 | -0.09(-1.03%) |
Jun 24, 2015 | 8.469 | 8.504 | 8.408 | 8.418 | 1,772,945 | -0.04(-0.48%) |
Jun 23, 2015 | 8.509 | 8.536 | 8.423 | 8.459 | 2,502,552 | -0.08(-0.89%) |
Jun 22, 2015 | 8.667 | 8.835 | 8.525 | 8.535 | 6,979,688 | -0.13(-1.52%) |
Jun 19, 2015 | 8.885 | 8.935 | 8.652 | 8.667 | 6,939,600 | -0.22(-2.51%) |
Jun 18, 2015 | 8.672 | 8.901 | 8.672 | 8.891 | 4,113,054 | +0.23(+2.70%) |
Jun 17, 2015 | 8.621 | 8.703 | 8.499 | 8.657 | 4,585,115 | +0.05(+0.59%) |
Jun 16, 2015 | 8.652 | 8.672 | 8.586 | 8.606 | 3,020,951 | -0.05(-0.53%) |
Jun 15, 2015 | 8.662 | 8.667 | 8.560 | 8.652 | 3,665,186 | -0.02(-0.23%) |
Jun 12, 2015 | 8.733 | 8.774 | 8.657 | 8.672 | 1,294,750 | -0.09(-0.99%) |
Jun 11, 2015 | 8.769 | 8.830 | 8.738 | 8.758 | 2,534,056 | +0.05(+0.52%) |
Jun 10, 2015 | 8.591 | 8.769 | 8.540 | 8.713 | 3,275,358 | +0.13(+1.54%) |
Jun 09, 2015 | 8.672 | 8.677 | 8.545 | 8.581 | 2,498,139 | -0.10(-1.17%) |
Jun 08, 2015 | 8.723 | 8.728 | 8.657 | 8.682 | 1,668,622 | -0.02(-0.23%) |
Jun 05, 2015 | 8.794 | 8.794 | 8.697 | 8.703 | 2,507,900 | -0.16(-1.83%) |
Jun 04, 2015 | 8.906 | 8.957 | 8.840 | 8.865 | 2,220,698 | -0.06(-0.63%) |
Jun 03, 2015 | 9.048 | 9.048 | 8.906 | 8.921 | 3,093,823 | -0.08(-0.85%) |
Jun 02, 2015 | 9.012 | 9.028 | 8.906 | 8.997 | 2,200,812 | -0.04(-0.39%) |
Jun 01, 2015 | 8.972 | 9.058 | 8.946 | 9.033 | 3,618,671 | +0.07(+0.74%) |
May 29, 2015 | 9.180 | 9.216 | 8.946 | 8.967 | 4,328,853 | -0.21(-2.27%) |
May 28, 2015 | 9.221 | 9.261 | 9.157 | 9.175 | 3,014,176 | -0.05(-0.50%) |
May 27, 2015 | 9.205 | 9.246 | 9.160 | 9.221 | 1,315,908 | +0.03(+0.33%) |
May 26, 2015 | 9.195 | 9.211 | 9.134 | 9.190 | 2,976,637 | -0.03(-0.28%) |
May 22, 2015 | 9.150 | 9.216 | 9.216 | 9.216 | 1,742,222 | +0.05(+0.55%) |
May 21, 2015 | 9.221 | 9.226 | 9.109 | 9.165 | 3,342,189 | -0.04(-0.44%) |
May 20, 2015 | 9.231 | 9.292 | 9.186 | 9.205 | 2,135,357 | -0.02(-0.17%) |
May 19, 2015 | 9.282 | 9.312 | 9.221 | 9.221 | 1,685,227 | -0.07(-0.71%) |
May 18, 2015 | 9.256 | 9.353 | 9.236 | 9.287 | 1,759,432 | -0.02(-0.16%) |
May 15, 2015 | 9.287 | 9.371 | 9.272 | 9.302 | 1,820,233 | +0.05(+0.49%) |
May 14, 2015 | 9.068 | 9.256 | 9.043 | 9.256 | 2,023,531 | +0.25(+2.76%) |
May 13, 2015 | 9.129 | 9.205 | 8.992 | 9.007 | 1,647,336 | -0.07(-0.73%) |
May 12, 2015 | 9.002 | 9.122 | 8.949 | 9.073 | 2,997,713 | -0.01(-0.06%) |
May 11, 2015 | 9.160 | 9.261 | 9.051 | 9.078 | 2,936,407 | -0.10(-1.05%) |
May 08, 2015 | 9.038 | 9.216 | 8.992 | 9.175 | 3,952,945 | +0.26(+2.91%) |
May 07, 2015 | 8.809 | 9.045 | 8.804 | 8.916 | 5,456,356 | +0.09(+1.04%) |
May 06, 2015 | 8.982 | 9.005 | 8.809 | 8.824 | 5,518,991 | -0.15(-1.64%) |
May 05, 2015 | 9.180 | 9.256 | 8.957 | 8.972 | 3,875,680 | -0.22(-2.43%) |
May 04, 2015 | 9.185 | 9.292 | 9.139 | 9.195 | 3,207,002 | -0.02(-0.17%) |