Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 9.191 | 9.280 | 8.977 | 8.995 | 5,180,815 | -0.39(-4.17%) |
Aug 31, 2015 | 9.351 | 9.440 | 9.324 | 9.386 | 2,801,540 | -0.02(-0.19%) |
Aug 28, 2015 | 9.289 | 9.449 | 9.280 | 9.404 | 3,589,638 | +0.08(+0.86%) |
Aug 27, 2015 | 9.200 | 9.369 | 9.129 | 9.324 | 4,819,522 | +0.24(+2.64%) |
Aug 26, 2015 | 8.915 | 9.111 | 8.733 | 9.084 | 7,099,411 | +0.33(+3.76%) |
Aug 25, 2015 | 8.986 | 9.022 | 8.737 | 8.755 | 6,537,727 | +0.00(+0.00%) |
Aug 24, 2015 | 8.702 | 9.053 | 8.595 | 8.755 | 10,410,905 | -0.43(-4.65%) |
Aug 21, 2015 | 9.146 | 9.360 | 8.986 | 9.182 | 5,166,466 | -0.12(-1.24%) |
Aug 20, 2015 | 9.493 | 9.520 | 9.297 | 9.297 | 3,197,928 | -0.28(-2.88%) |
Aug 19, 2015 | 9.626 | 9.671 | 9.529 | 9.573 | 2,236,636 | -0.11(-1.10%) |
Aug 18, 2015 | 9.715 | 9.733 | 9.617 | 9.680 | 3,708,722 | -0.03(-0.27%) |
Aug 17, 2015 | 9.626 | 9.760 | 9.582 | 9.706 | 3,112,138 | +0.02(+0.18%) |
Aug 14, 2015 | 9.529 | 9.689 | 9.529 | 9.689 | 1,737,211 | +0.09(+0.93%) |
Aug 13, 2015 | 9.626 | 9.733 | 9.591 | 9.600 | 2,250,500 | -0.02(-0.18%) |
Aug 12, 2015 | 9.564 | 9.635 | 9.435 | 9.617 | 3,425,634 | -0.08(-0.82%) |
Aug 11, 2015 | 9.644 | 9.777 | 9.622 | 9.697 | 4,049,740 | -0.01(-0.09%) |
Aug 10, 2015 | 9.626 | 9.715 | 9.600 | 9.706 | 3,192,735 | +0.15(+1.58%) |
Aug 07, 2015 | 9.609 | 9.617 | 9.413 | 9.555 | 6,102,373 | -0.11(-1.10%) |
Aug 06, 2015 | 9.742 | 9.777 | 9.591 | 9.662 | 2,951,751 | -0.07(-0.73%) |
Aug 05, 2015 | 9.831 | 9.911 | 9.715 | 9.733 | 4,054,582 | -0.06(-0.64%) |
Aug 04, 2015 | 9.804 | 9.840 | 9.751 | 9.795 | 3,208,606 | -0.01(-0.09%) |
Aug 03, 2015 | 9.831 | 9.937 | 9.760 | 9.804 | 4,090,771 | -0.04(-0.36%) |
Jul 31, 2015 | 9.893 | 9.982 | 9.813 | 9.840 | 4,335,662 | -0.04(-0.36%) |
Jul 30, 2015 | 9.760 | 9.915 | 9.751 | 9.875 | 3,819,597 | +0.09(+0.91%) |
Jul 29, 2015 | 9.733 | 9.840 | 9.644 | 9.786 | 3,996,124 | +0.04(+0.46%) |
Jul 28, 2015 | 9.751 | 9.768 | 9.569 | 9.742 | 6,053,013 | +0.04(+0.37%) |
Jul 27, 2015 | 9.689 | 9.822 | 9.600 | 9.706 | 5,883,496 | -0.04(-0.46%) |
Jul 24, 2015 | 9.831 | 9.866 | 9.697 | 9.751 | 4,988,916 | -0.09(-0.90%) |
Jul 23, 2015 | 9.911 | 10.08 | 9.826 | 9.840 | 6,212,030 | -0.04(-0.45%) |
Jul 22, 2015 | 9.768 | 9.920 | 9.768 | 9.884 | 4,437,021 | +0.11(+1.09%) |
Jul 21, 2015 | 9.831 | 9.924 | 9.777 | 9.777 | 5,293,576 | -0.03(-0.27%) |
Jul 20, 2015 | 9.982 | 9.991 | 9.777 | 9.804 | 6,402,080 | -0.16(-1.61%) |
Jul 17, 2015 | 10.07 | 10.19 | 9.937 | 9.964 | 8,459,364 | -0.10(-0.97%) |
Jul 16, 2015 | 10.32 | 10.32 | 9.875 | 10.06 | 13,184,102 | -0.14(-1.39%) |
Jul 15, 2015 | 10.37 | 10.42 | 10.19 | 10.20 | 7,708,646 | -0.14(-1.38%) |
Jul 14, 2015 | 10.27 | 10.42 | 10.27 | 10.35 | 6,331,874 | +0.06(+0.61%) |
Jul 13, 2015 | 10.22 | 10.31 | 10.20 | 10.28 | 6,419,880 | +0.12(+1.22%) |
Jul 10, 2015 | 10.14 | 10.21 | 10.12 | 10.16 | 6,127,203 | +0.13(+1.33%) |
Jul 09, 2015 | 10.07 | 10.10 | 9.973 | 10.03 | 4,345,370 | +0.12(+1.17%) |
Jul 08, 2015 | 9.911 | 10.09 | 9.835 | 9.911 | 3,497,485 | -0.06(-0.62%) |
Jul 07, 2015 | 9.964 | 9.991 | 9.724 | 9.973 | 4,336,094 | +0.04(+0.36%) |
Jul 06, 2015 | 9.964 | 10.11 | 9.911 | 9.937 | 4,211,735 | -0.12(-1.24%) |
Jul 02, 2015 | 10.12 | 10.06 | 10.06 | 10.06 | 4,192,928 | -0.03(-0.26%) |
Jul 01, 2015 | 10.28 | 10.28 | 10.01 | 10.09 | 13,810,956 | -0.03(-0.26%) |
Jun 30, 2015 | 10.05 | 10.21 | 9.911 | 10.12 | 7,226,715 | +0.10(+0.98%) |
Jun 29, 2015 | 10.05 | 10.24 | 10.01 | 10.02 | 5,958,457 | -0.19(-1.83%) |
Jun 26, 2015 | 10.17 | 10.27 | 10.15 | 10.20 | 6,274,145 | +0.04(+0.44%) |
Jun 25, 2015 | 10.10 | 10.24 | 10.08 | 10.16 | 5,544,481 | +0.10(+0.97%) |
Jun 24, 2015 | 10.04 | 10.12 | 10.01 | 10.06 | 10,070,066 | +0.00(+0.00%) |
Jun 23, 2015 | 10.17 | 10.20 | 10.05 | 10.06 | 7,189,055 | -0.08(-0.79%) |
Jun 22, 2015 | 10.19 | 10.21 | 10.07 | 10.14 | 4,384,335 | +0.02(+0.18%) |
Jun 19, 2015 | 10.04 | 10.13 | 10.000 | 10.12 | 8,492,736 | +0.07(+0.71%) |
Jun 18, 2015 | 9.991 | 10.05 | 9.955 | 10.05 | 6,603,330 | +0.11(+1.07%) |
Jun 17, 2015 | 10.02 | 10.02 | 9.840 | 9.946 | 6,024,735 | -0.04(-0.44%) |
Jun 16, 2015 | 9.911 | 10.08 | 9.857 | 9.991 | 5,025,814 | +0.07(+0.72%) |
Jun 15, 2015 | 9.911 | 9.977 | 9.840 | 9.920 | 5,614,069 | -0.08(-0.80%) |
Jun 12, 2015 | 9.928 | 10.04 | 9.848 | 10.000 | 4,961,920 | +0.04(+0.45%) |
Jun 11, 2015 | 9.857 | 9.986 | 9.804 | 9.955 | 4,696,742 | +0.12(+1.27%) |
Jun 10, 2015 | 9.729 | 9.875 | 9.671 | 9.831 | 4,925,874 | +0.14(+1.47%) |
Jun 09, 2015 | 9.760 | 9.760 | 9.600 | 9.689 | 4,092,924 | -0.04(-0.46%) |
Jun 08, 2015 | 9.635 | 9.777 | 9.609 | 9.733 | 4,551,469 | +0.09(+0.92%) |
Jun 05, 2015 | 9.671 | 9.733 | 9.600 | 9.644 | 2,663,293 | -0.03(-0.28%) |
Jun 04, 2015 | 9.662 | 9.822 | 9.546 | 9.671 | 4,934,441 | -0.05(-0.55%) |
Jun 03, 2015 | 9.644 | 9.751 | 9.591 | 9.724 | 6,238,451 | +0.10(+1.02%) |
Jun 02, 2015 | 9.529 | 9.689 | 9.511 | 9.626 | 2,793,225 | +0.06(+0.65%) |
Jun 01, 2015 | 9.706 | 9.742 | 9.537 | 9.564 | 3,337,177 | -0.08(-0.83%) |
May 29, 2015 | 9.600 | 9.795 | 9.555 | 9.644 | 6,636,644 | +0.04(+0.37%) |
May 28, 2015 | 9.635 | 9.649 | 9.484 | 9.609 | 3,644,769 | -0.04(-0.37%) |
May 27, 2015 | 9.520 | 9.644 | 9.440 | 9.644 | 3,052,706 | +0.13(+1.40%) |
May 26, 2015 | 9.511 | 9.537 | 9.395 | 9.511 | 8,013,922 | -0.04(-0.47%) |
May 22, 2015 | 9.644 | 9.555 | 9.555 | 9.555 | 3,081,159 | -0.08(-0.83%) |
May 21, 2015 | 9.609 | 9.689 | 9.564 | 9.635 | 5,631,677 | +0.00(+0.00%) |
May 20, 2015 | 9.502 | 9.653 | 9.484 | 9.635 | 3,702,216 | +0.13(+1.40%) |
May 19, 2015 | 9.591 | 9.635 | 9.493 | 9.502 | 4,033,628 | -0.09(-0.93%) |
May 18, 2015 | 9.511 | 9.626 | 9.502 | 9.591 | 4,875,749 | +0.06(+0.65%) |
May 15, 2015 | 9.689 | 9.689 | 9.502 | 9.529 | 4,157,974 | -0.17(-1.74%) |
May 14, 2015 | 9.564 | 9.733 | 9.484 | 9.697 | 9,467,691 | +0.16(+1.68%) |
May 13, 2015 | 9.537 | 9.644 | 9.502 | 9.537 | 4,451,450 | +0.02(+0.19%) |
May 12, 2015 | 9.546 | 9.564 | 9.360 | 9.520 | 4,187,296 | -0.09(-0.93%) |
May 11, 2015 | 9.431 | 9.697 | 9.386 | 9.609 | 6,228,642 | +0.16(+1.69%) |
May 08, 2015 | 9.413 | 9.644 | 9.377 | 9.449 | 8,371,911 | +0.13(+1.43%) |
May 07, 2015 | 9.182 | 9.351 | 9.146 | 9.315 | 2,867,083 | +0.11(+1.16%) |
May 06, 2015 | 9.289 | 9.297 | 9.111 | 9.209 | 5,439,542 | -0.06(-0.67%) |
May 05, 2015 | 9.386 | 9.395 | 9.217 | 9.271 | 6,746,765 | -0.07(-0.76%) |
May 04, 2015 | 9.262 | 9.404 | 9.217 | 9.342 | 7,512,191 | +0.13(+1.45%) |
May 01, 2015 | 9.297 | 9.333 | 9.146 | 9.209 | 4,383,041 | -0.05(-0.58%) |
Apr 30, 2015 | 9.306 | 9.404 | 9.209 | 9.262 | 10,708,432 | -0.10(-1.04%) |
Apr 29, 2015 | 9.386 | 9.440 | 9.324 | 9.360 | 3,249,339 | -0.10(-1.03%) |
Apr 28, 2015 | 9.413 | 9.502 | 9.280 | 9.457 | 4,049,074 | +0.04(+0.38%) |
Apr 27, 2015 | 9.600 | 9.600 | 9.391 | 9.422 | 7,193,109 | -0.16(-1.67%) |
Apr 24, 2015 | 9.564 | 9.622 | 9.502 | 9.582 | 6,453,553 | +0.05(+0.56%) |
Apr 23, 2015 | 9.377 | 9.600 | 9.333 | 9.529 | 9,917,818 | +0.13(+1.42%) |
Apr 22, 2015 | 9.333 | 9.449 | 9.306 | 9.395 | 7,837,164 | +0.09(+0.96%) |
Apr 21, 2015 | 9.484 | 9.529 | 9.155 | 9.306 | 10,588,709 | +0.11(+1.16%) |
Apr 20, 2015 | 9.066 | 9.333 | 9.066 | 9.200 | 18,637,676 | +0.39(+4.44%) |
Apr 17, 2015 | 8.924 | 8.969 | 8.729 | 8.809 | 7,546,807 | -0.18(-1.98%) |
Apr 16, 2015 | 8.880 | 9.013 | 8.773 | 8.986 | 7,912,794 | +0.11(+1.20%) |
Apr 15, 2015 | 8.995 | 9.049 | 8.875 | 8.880 | 6,565,581 | -0.09(-0.99%) |
Apr 14, 2015 | 8.915 | 9.004 | 8.831 | 8.969 | 4,149,339 | +0.06(+0.70%) |
Apr 13, 2015 | 8.800 | 8.995 | 8.800 | 8.906 | 6,348,340 | +0.12(+1.31%) |
Apr 10, 2015 | 8.791 | 8.862 | 8.657 | 8.791 | 6,747,710 | +0.06(+0.71%) |
Apr 09, 2015 | 8.746 | 8.791 | 8.666 | 8.729 | 4,469,429 | -0.01(-0.10%) |
Apr 08, 2015 | 8.693 | 8.809 | 8.693 | 8.737 | 5,024,822 | +0.06(+0.72%) |
Apr 07, 2015 | 8.773 | 8.826 | 8.675 | 8.675 | 3,322,868 | -0.09(-1.01%) |
Apr 06, 2015 | 8.560 | 8.764 | 8.493 | 8.764 | 3,832,531 | +0.12(+1.34%) |
Apr 02, 2015 | 8.515 | 8.649 | 8.649 | 8.649 | 3,593,729 | +0.13(+1.57%) |
Apr 01, 2015 | 8.586 | 8.586 | 8.417 | 8.515 | 3,965,197 | -0.04(-0.52%) |
Mar 31, 2015 | 8.595 | 8.640 | 8.529 | 8.560 | 3,833,091 | -0.10(-1.13%) |
Mar 30, 2015 | 8.417 | 8.702 | 8.417 | 8.657 | 5,223,493 | +0.28(+3.29%) |
Mar 27, 2015 | 8.346 | 8.391 | 8.249 | 8.382 | 3,397,512 | +0.03(+0.32%) |
Mar 26, 2015 | 8.444 | 8.444 | 8.293 | 8.355 | 5,030,766 | -0.11(-1.26%) |
Mar 25, 2015 | 8.791 | 8.791 | 8.444 | 8.462 | 5,383,608 | -0.34(-3.84%) |
Mar 24, 2015 | 8.817 | 8.853 | 8.729 | 8.800 | 10,771,453 | -0.01(-0.10%) |
Mar 23, 2015 | 8.764 | 8.835 | 8.706 | 8.809 | 8,335,710 | +0.03(+0.30%) |
Mar 20, 2015 | 8.622 | 8.809 | 8.613 | 8.782 | 8,479,121 | +0.20(+2.28%) |
Mar 19, 2015 | 8.702 | 8.737 | 8.524 | 8.586 | 4,652,751 | -0.14(-1.63%) |
Mar 18, 2015 | 8.631 | 8.764 | 8.577 | 8.729 | 4,303,358 | +0.09(+1.03%) |
Mar 17, 2015 | 8.631 | 8.711 | 8.577 | 8.640 | 4,467,929 | -0.02(-0.21%) |
Mar 16, 2015 | 8.480 | 8.737 | 8.480 | 8.657 | 14,365,633 | +0.26(+3.07%) |
Mar 13, 2015 | 8.480 | 8.506 | 8.329 | 8.400 | 2,783,870 | -0.08(-0.94%) |
Mar 12, 2015 | 8.462 | 8.585 | 8.435 | 8.480 | 7,359,521 | +0.10(+1.17%) |
Mar 11, 2015 | 8.266 | 8.471 | 8.266 | 8.382 | 6,695,449 | +0.11(+1.29%) |
Mar 10, 2015 | 8.213 | 8.373 | 8.062 | 8.275 | 4,727,586 | +0.04(+0.43%) |
Mar 09, 2015 | 8.186 | 8.293 | 8.169 | 8.240 | 3,821,504 | +0.08(+0.98%) |
Mar 06, 2015 | 8.195 | 8.329 | 8.142 | 8.160 | 2,987,944 | -0.08(-0.97%) |
Mar 05, 2015 | 8.329 | 8.355 | 8.209 | 8.240 | 3,780,445 | -0.08(-0.96%) |
Mar 04, 2015 | 8.391 | 8.462 | 8.320 | 8.320 | 5,616,747 | -0.06(-0.74%) |
Mar 03, 2015 | 8.382 | 8.649 | 8.364 | 8.382 | 20,404,440 | -0.01(-0.11%) |