Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.150 | 6.177 | 5.987 | 6.141 | 3,960,969 | -0.03(-0.44%) |
Apr 28, 2016 | 6.186 | 6.259 | 6.095 | 6.168 | 5,983,006 | -0.02(-0.29%) |
Apr 27, 2016 | 6.141 | 6.231 | 6.041 | 6.186 | 3,659,291 | +0.02(+0.29%) |
Apr 26, 2016 | 6.159 | 6.268 | 6.123 | 6.168 | 4,066,173 | +0.02(+0.29%) |
Apr 25, 2016 | 5.978 | 6.186 | 5.869 | 6.150 | 8,783,161 | +0.12(+1.95%) |
Apr 22, 2016 | 6.186 | 6.281 | 5.971 | 6.032 | 9,153,488 | -0.15(-2.49%) |
Apr 21, 2016 | 6.540 | 6.540 | 6.132 | 6.186 | 9,213,077 | +0.03(+0.44%) |
Apr 20, 2016 | 6.077 | 6.250 | 5.996 | 6.159 | 10,943,735 | +0.11(+1.80%) |
Apr 19, 2016 | 6.132 | 6.150 | 6.014 | 6.050 | 4,757,275 | -0.04(-0.60%) |
Apr 18, 2016 | 6.005 | 6.114 | 5.978 | 6.086 | 3,927,869 | +0.05(+0.90%) |
Apr 15, 2016 | 6.132 | 6.177 | 5.964 | 6.032 | 3,451,706 | -0.07(-1.19%) |
Apr 14, 2016 | 6.141 | 6.231 | 6.077 | 6.104 | 2,912,477 | -0.05(-0.74%) |
Apr 13, 2016 | 5.841 | 6.195 | 5.660 | 6.150 | 4,173,234 | +0.38(+6.60%) |
Apr 12, 2016 | 5.678 | 5.773 | 5.669 | 5.769 | 3,316,015 | +0.10(+1.76%) |
Apr 11, 2016 | 5.606 | 5.742 | 5.587 | 5.669 | 3,123,552 | +0.08(+1.46%) |
Apr 08, 2016 | 5.778 | 5.832 | 5.560 | 5.587 | 14,338,914 | -0.13(-2.22%) |
Apr 07, 2016 | 5.769 | 5.851 | 5.705 | 5.714 | 3,534,949 | -0.10(-1.72%) |
Apr 06, 2016 | 5.787 | 5.932 | 5.669 | 5.814 | 2,258,269 | +0.05(+0.94%) |
Apr 05, 2016 | 5.760 | 5.823 | 5.724 | 5.760 | 2,530,182 | -0.06(-1.09%) |
Apr 04, 2016 | 5.878 | 5.896 | 5.733 | 5.823 | 2,495,513 | -0.05(-0.93%) |
Apr 01, 2016 | 5.705 | 5.914 | 5.633 | 5.878 | 3,314,129 | +0.11(+1.89%) |
Mar 31, 2016 | 5.896 | 5.968 | 5.742 | 5.769 | 4,619,424 | -0.15(-2.60%) |
Mar 30, 2016 | 6.005 | 6.014 | 5.900 | 5.923 | 6,150,689 | -0.03(-0.46%) |
Mar 29, 2016 | 5.733 | 5.968 | 5.597 | 5.950 | 5,852,642 | +0.19(+3.31%) |
Mar 28, 2016 | 5.724 | 5.769 | 5.542 | 5.760 | 2,400,625 | +0.07(+1.28%) |
Mar 24, 2016 | 5.705 | 5.687 | 5.687 | 5.687 | 4,098,198 | -0.05(-0.95%) |
Mar 23, 2016 | 5.950 | 5.950 | 5.687 | 5.742 | 2,877,592 | -0.25(-4.24%) |
Mar 22, 2016 | 6.023 | 6.023 | 5.805 | 5.996 | 2,347,245 | +0.06(+1.07%) |
Mar 21, 2016 | 5.978 | 6.050 | 5.841 | 5.932 | 2,318,871 | +0.00(+0.00%) |
Mar 18, 2016 | 5.578 | 5.941 | 5.569 | 5.932 | 10,142,778 | +0.27(+4.81%) |
Mar 17, 2016 | 5.460 | 5.705 | 5.388 | 5.660 | 2,785,999 | +0.18(+3.31%) |
Mar 16, 2016 | 5.370 | 5.501 | 5.324 | 5.479 | 3,036,120 | +0.11(+2.03%) |
Mar 15, 2016 | 5.497 | 5.497 | 5.315 | 5.370 | 4,218,213 | -0.15(-2.79%) |
Mar 14, 2016 | 5.587 | 5.610 | 5.488 | 5.524 | 2,081,869 | -0.10(-1.77%) |
Mar 11, 2016 | 5.606 | 5.633 | 5.533 | 5.624 | 2,214,948 | +0.10(+1.81%) |
Mar 10, 2016 | 5.524 | 5.587 | 5.420 | 5.524 | 3,973,090 | +0.03(+0.50%) |
Mar 09, 2016 | 5.687 | 5.687 | 5.424 | 5.497 | 2,606,455 | -0.02(-0.33%) |
Mar 08, 2016 | 5.642 | 5.660 | 5.506 | 5.515 | 2,765,853 | -0.18(-3.18%) |
Mar 07, 2016 | 5.823 | 5.896 | 5.615 | 5.696 | 4,800,052 | -0.17(-2.94%) |
Mar 04, 2016 | 5.733 | 5.996 | 5.690 | 5.869 | 5,050,209 | +0.16(+2.86%) |
Mar 03, 2016 | 5.615 | 5.796 | 5.542 | 5.705 | 4,046,458 | +0.09(+1.62%) |
Mar 02, 2016 | 5.524 | 5.624 | 5.388 | 5.615 | 6,608,133 | +0.12(+2.15%) |
Mar 01, 2016 | 5.315 | 5.583 | 5.252 | 5.497 | 6,447,488 | +0.20(+3.77%) |
Feb 29, 2016 | 5.415 | 5.479 | 5.297 | 5.297 | 3,114,035 | -0.10(-1.85%) |
Feb 26, 2016 | 5.297 | 5.415 | 5.052 | 5.397 | 2,589,424 | +0.02(+0.34%) |
Feb 25, 2016 | 5.324 | 5.397 | 5.152 | 5.379 | 2,680,909 | +0.04(+0.68%) |
Feb 24, 2016 | 5.424 | 5.433 | 5.098 | 5.343 | 3,297,644 | -0.13(-2.32%) |
Feb 23, 2016 | 5.470 | 5.533 | 5.365 | 5.470 | 3,222,017 | -0.03(-0.50%) |
Feb 22, 2016 | 5.370 | 5.533 | 5.306 | 5.497 | 5,019,630 | +0.19(+3.59%) |
Feb 19, 2016 | 5.343 | 5.429 | 5.157 | 5.306 | 3,219,214 | -0.07(-1.35%) |
Feb 18, 2016 | 5.551 | 5.551 | 5.297 | 5.379 | 3,384,548 | -0.18(-3.26%) |
Feb 17, 2016 | 5.442 | 5.578 | 5.370 | 5.560 | 4,000,860 | +0.17(+3.20%) |
Feb 16, 2016 | 5.234 | 5.424 | 4.907 | 5.388 | 1,904,781 | +0.22(+4.30%) |
Feb 12, 2016 | 5.261 | 5.166 | 5.166 | 5.166 | 4,396,415 | -0.03(-0.61%) |
Feb 11, 2016 | 5.070 | 5.234 | 4.912 | 5.197 | 4,956,479 | +0.03(+0.53%) |
Feb 10, 2016 | 4.925 | 5.256 | 4.925 | 5.170 | 3,745,739 | +0.27(+5.56%) |
Feb 09, 2016 | 5.170 | 5.361 | 4.844 | 4.898 | 6,579,972 | -0.34(-6.57%) |
Feb 08, 2016 | 5.506 | 5.506 | 5.170 | 5.243 | 3,165,123 | -0.33(-5.86%) |
Feb 05, 2016 | 5.488 | 5.611 | 5.424 | 5.569 | 2,399,786 | +0.08(+1.40%) |
Feb 04, 2016 | 5.188 | 5.547 | 5.188 | 5.492 | 3,125,893 | +0.19(+3.50%) |
Feb 03, 2016 | 5.361 | 5.497 | 4.989 | 5.306 | 5,816,170 | -0.01(-0.17%) |
Feb 02, 2016 | 5.705 | 5.705 | 5.315 | 5.315 | 4,711,267 | -0.44(-7.72%) |
Feb 01, 2016 | 5.751 | 5.860 | 5.669 | 5.760 | 4,156,668 | -0.05(-0.78%) |
Jan 29, 2016 | 5.542 | 5.832 | 5.542 | 5.805 | 4,579,231 | +0.31(+5.61%) |
Jan 28, 2016 | 5.687 | 6.050 | 5.433 | 5.497 | 3,426,626 | -0.15(-2.73%) |
Jan 27, 2016 | 5.497 | 5.832 | 5.493 | 5.651 | 7,406,064 | -0.05(-0.80%) |
Jan 26, 2016 | 5.470 | 5.742 | 5.470 | 5.696 | 5,239,784 | +0.25(+4.67%) |
Jan 25, 2016 | 5.497 | 5.569 | 5.406 | 5.442 | 5,671,365 | -0.05(-0.99%) |
Jan 22, 2016 | 5.524 | 5.524 | 5.415 | 5.497 | 8,645,600 | +0.04(+0.66%) |
Jan 21, 2016 | 4.943 | 6.068 | 4.943 | 5.460 | 12,411,443 | +0.55(+11.28%) |
Jan 20, 2016 | 4.789 | 4.962 | 4.617 | 4.907 | 4,588,162 | +0.03(+0.56%) |
Jan 19, 2016 | 4.971 | 5.080 | 4.762 | 4.880 | 5,604,010 | -0.04(-0.74%) |
Jan 15, 2016 | 4.853 | 4.916 | 4.916 | 4.916 | 3,413,345 | -0.05(-0.91%) |
Jan 14, 2016 | 5.134 | 5.225 | 4.953 | 4.962 | 3,065,752 | -0.15(-3.01%) |
Jan 13, 2016 | 5.388 | 5.501 | 5.089 | 5.116 | 6,848,130 | +0.03(+0.53%) |
Jan 12, 2016 | 5.343 | 5.370 | 5.025 | 5.089 | 3,785,086 | -0.20(-3.77%) |
Jan 11, 2016 | 5.297 | 5.352 | 5.252 | 5.288 | 4,599,163 | +0.00(+0.00%) |
Jan 08, 2016 | 5.324 | 5.343 | 5.256 | 5.288 | 4,068,910 | +0.01(+0.17%) |
Jan 07, 2016 | 5.424 | 5.488 | 5.211 | 5.279 | 5,122,997 | -0.25(-4.59%) |
Jan 06, 2016 | 5.705 | 5.733 | 5.524 | 5.533 | 3,336,178 | -0.26(-4.54%) |
Jan 05, 2016 | 6.077 | 6.077 | 5.742 | 5.796 | 4,463,821 | -0.14(-2.29%) |
Jan 04, 2016 | 5.805 | 6.059 | 5.796 | 5.932 | 4,571,592 | +0.02(+0.31%) |
Dec 31, 2015 | 5.878 | 5.914 | 5.914 | 5.914 | 2,683,733 | +0.00(+0.00%) |
Dec 30, 2015 | 5.950 | 5.987 | 5.891 | 5.914 | 1,855,537 | -0.06(-0.99%) |
Dec 29, 2015 | 5.887 | 5.978 | 5.823 | 5.973 | 2,869,502 | +0.13(+2.25%) |
Dec 28, 2015 | 5.869 | 5.914 | 5.805 | 5.841 | 2,921,490 | -0.06(-1.08%) |
Dec 24, 2015 | 5.887 | 5.905 | 5.905 | 5.905 | 821,337 | +0.02(+0.31%) |
Dec 23, 2015 | 5.787 | 5.887 | 5.730 | 5.887 | 2,698,059 | +0.12(+2.04%) |
Dec 22, 2015 | 5.742 | 5.787 | 5.669 | 5.769 | 3,093,518 | +0.04(+0.71%) |
Dec 21, 2015 | 5.733 | 5.805 | 5.660 | 5.728 | 3,095,288 | +0.00(+0.08%) |
Dec 18, 2015 | 5.878 | 5.878 | 5.651 | 5.724 | 7,775,342 | -0.15(-2.62%) |
Dec 17, 2015 | 6.123 | 6.141 | 5.864 | 5.878 | 3,296,075 | -0.24(-4.00%) |
Dec 16, 2015 | 5.987 | 6.263 | 5.705 | 6.123 | 4,710,341 | +0.16(+2.74%) |
Dec 15, 2015 | 5.805 | 5.968 | 5.796 | 5.959 | 4,797,901 | +0.18(+3.14%) |
Dec 14, 2015 | 5.878 | 5.941 | 5.742 | 5.778 | 4,330,692 | -0.10(-1.70%) |
Dec 11, 2015 | 6.068 | 6.123 | 5.851 | 5.878 | 4,387,543 | -0.24(-3.86%) |
Dec 10, 2015 | 5.978 | 6.150 | 5.968 | 6.114 | 4,058,693 | +0.13(+2.12%) |
Dec 09, 2015 | 5.941 | 6.286 | 5.923 | 5.987 | 4,277,208 | +0.01(+0.15%) |
Dec 08, 2015 | 6.059 | 6.177 | 5.919 | 5.978 | 5,844,458 | -0.14(-2.23%) |
Dec 07, 2015 | 6.086 | 6.204 | 6.041 | 6.114 | 3,562,508 | -0.01(-0.15%) |
Dec 04, 2015 | 6.023 | 6.186 | 6.014 | 6.123 | 3,325,437 | +0.09(+1.50%) |
Dec 03, 2015 | 5.978 | 6.068 | 5.941 | 6.032 | 3,935,257 | +0.07(+1.22%) |
Dec 02, 2015 | 6.068 | 6.141 | 5.932 | 5.959 | 2,978,700 | -0.11(-1.79%) |
Dec 01, 2015 | 6.132 | 6.195 | 6.050 | 6.068 | 2,422,731 | -0.06(-0.96%) |
Nov 30, 2015 | 6.132 | 6.213 | 6.077 | 6.127 | 3,426,280 | +0.04(+0.67%) |
Nov 27, 2015 | 6.104 | 6.177 | 6.068 | 6.086 | 1,375,410 | -0.03(-0.45%) |
Nov 25, 2015 | 6.032 | 6.114 | 6.114 | 6.114 | 2,591,126 | +0.10(+1.66%) |
Nov 24, 2015 | 5.968 | 6.068 | 5.923 | 6.014 | 2,929,084 | -0.02(-0.30%) |
Nov 23, 2015 | 6.059 | 6.141 | 5.987 | 6.032 | 4,157,931 | -0.05(-0.75%) |
Nov 20, 2015 | 6.186 | 6.250 | 6.068 | 6.077 | 2,948,272 | -0.11(-1.76%) |
Nov 19, 2015 | 6.068 | 6.209 | 6.032 | 6.186 | 5,488,863 | +0.15(+2.40%) |
Nov 18, 2015 | 5.941 | 6.050 | 5.869 | 6.041 | 3,393,806 | +0.09(+1.52%) |
Nov 17, 2015 | 5.959 | 6.005 | 5.887 | 5.950 | 5,775,704 | +0.00(+0.00%) |
Nov 16, 2015 | 5.832 | 5.964 | 5.742 | 5.950 | 2,579,943 | +0.08(+1.39%) |
Nov 13, 2015 | 5.914 | 5.978 | 5.832 | 5.869 | 5,523,075 | -0.05(-0.77%) |
Nov 12, 2015 | 6.014 | 6.032 | 5.873 | 5.914 | 3,908,690 | -0.12(-1.95%) |
Nov 11, 2015 | 6.213 | 6.231 | 5.982 | 6.032 | 3,684,122 | -0.16(-2.64%) |
Nov 10, 2015 | 6.349 | 6.386 | 6.159 | 6.195 | 3,122,515 | -0.18(-2.84%) |
Nov 09, 2015 | 6.431 | 6.467 | 6.331 | 6.377 | 4,687,407 | -0.08(-1.26%) |
Nov 06, 2015 | 6.377 | 6.458 | 6.331 | 6.458 | 3,698,561 | +0.11(+1.71%) |
Nov 05, 2015 | 6.368 | 6.404 | 6.322 | 6.349 | 2,916,702 | -0.03(-0.43%) |
Nov 04, 2015 | 6.440 | 6.458 | 6.349 | 6.377 | 4,740,650 | -0.02(-0.35%) |
Nov 03, 2015 | 6.404 | 6.476 | 6.313 | 6.399 | 5,048,288 | +0.00(+0.07%) |
Nov 02, 2015 | 6.395 | 6.448 | 6.322 | 6.395 | 3,309,170 | -0.01(-0.14%) |
Oct 30, 2015 | 6.322 | 6.467 | 6.268 | 6.404 | 4,740,949 | +0.05(+0.86%) |
Oct 29, 2015 | 6.431 | 6.475 | 6.259 | 6.349 | 5,085,269 | -0.02(-0.28%) |
Oct 28, 2015 | 6.241 | 6.386 | 6.213 | 6.368 | 3,662,580 | +0.14(+2.18%) |
Oct 27, 2015 | 6.413 | 6.449 | 6.204 | 6.231 | 2,609,775 | -0.18(-2.83%) |
Oct 26, 2015 | 6.404 | 6.495 | 6.340 | 6.413 | 4,587,737 | -0.01(-0.14%) |
Oct 23, 2015 | 6.386 | 6.603 | 6.331 | 6.422 | 6,520,853 | +0.06(+1.00%) |
Oct 22, 2015 | 6.404 | 6.558 | 6.295 | 6.358 | 9,610,929 | -0.05(-0.71%) |
Oct 21, 2015 | 6.485 | 6.631 | 6.386 | 6.404 | 5,537,957 | -0.04(-0.63%) |
Oct 20, 2015 | 6.195 | 6.474 | 6.177 | 6.445 | 8,674,965 | +0.23(+3.72%) |
Oct 19, 2015 | 6.241 | 6.295 | 6.114 | 6.213 | 4,802,159 | -0.07(-1.15%) |
Oct 16, 2015 | 6.259 | 6.349 | 6.222 | 6.286 | 3,515,651 | +0.05(+0.73%) |
Oct 15, 2015 | 6.186 | 6.250 | 6.109 | 6.241 | 3,071,963 | +0.06(+1.03%) |
Oct 14, 2015 | 6.231 | 6.268 | 6.168 | 6.177 | 3,639,854 | -0.02(-0.29%) |
Oct 13, 2015 | 6.132 | 6.368 | 6.132 | 6.195 | 5,361,941 | -0.10(-1.51%) |
Oct 12, 2015 | 6.431 | 6.449 | 6.241 | 6.290 | 5,605,822 | -0.12(-1.91%) |
Oct 09, 2015 | 6.485 | 6.540 | 6.295 | 6.413 | 5,646,616 | -0.07(-1.12%) |
Oct 08, 2015 | 6.594 | 6.640 | 6.395 | 6.485 | 5,804,064 | -0.15(-2.32%) |
Oct 07, 2015 | 6.622 | 6.703 | 6.576 | 6.640 | 5,579,018 | +0.03(+0.41%) |
Oct 06, 2015 | 6.585 | 6.685 | 6.495 | 6.612 | 7,339,107 | +0.05(+0.69%) |
Oct 05, 2015 | 6.358 | 6.739 | 6.322 | 6.567 | 7,577,448 | +0.27(+4.32%) |
Oct 02, 2015 | 6.449 | 6.776 | 6.168 | 6.295 | 10,171,686 | -0.23(-3.48%) |
Oct 01, 2015 | 6.694 | 6.794 | 6.449 | 6.522 | 10,919,385 | -0.19(-2.84%) |
Sep 30, 2015 | 6.839 | 6.984 | 6.703 | 6.712 | 3,793,728 | -0.09(-1.27%) |
Sep 29, 2015 | 6.894 | 6.899 | 6.730 | 6.798 | 8,436,048 | -0.06(-0.86%) |
Sep 28, 2015 | 6.948 | 7.157 | 6.812 | 6.857 | 4,383,567 | -0.12(-1.69%) |
Sep 25, 2015 | 7.057 | 7.166 | 6.894 | 6.975 | 3,929,663 | -0.04(-0.52%) |
Sep 24, 2015 | 7.102 | 7.139 | 6.894 | 7.012 | 3,756,725 | -0.18(-2.52%) |
Sep 23, 2015 | 7.266 | 7.492 | 7.175 | 7.193 | 1,020,647 | -0.07(-1.00%) |
Sep 22, 2015 | 7.311 | 7.352 | 7.175 | 7.266 | 1,946,653 | -0.12(-1.60%) |
Sep 21, 2015 | 7.365 | 7.519 | 7.356 | 7.383 | 2,298,094 | +0.03(+0.37%) |
Sep 18, 2015 | 7.275 | 7.393 | 7.275 | 7.356 | 5,290,658 | +0.01(+0.12%) |
Sep 17, 2015 | 7.465 | 7.474 | 7.293 | 7.347 | 10,139,160 | -0.11(-1.46%) |
Sep 16, 2015 | 7.420 | 7.501 | 7.320 | 7.456 | 2,848,285 | +0.04(+0.49%) |
Sep 15, 2015 | 7.329 | 7.429 | 7.329 | 7.420 | 1,353,665 | +0.08(+1.11%) |
Sep 14, 2015 | 7.311 | 7.529 | 7.275 | 7.338 | 1,797,030 | +0.05(+0.62%) |
Sep 11, 2015 | 7.238 | 7.356 | 7.229 | 7.293 | 2,621,808 | +0.02(+0.25%) |
Sep 10, 2015 | 7.211 | 7.356 | 7.202 | 7.275 | 2,325,025 | +0.02(+0.25%) |
Sep 09, 2015 | 7.256 | 7.347 | 7.238 | 7.256 | 5,338,670 | +0.04(+0.50%) |
Sep 08, 2015 | 7.193 | 7.256 | 7.129 | 7.220 | 2,121,461 | +0.12(+1.66%) |
Sep 04, 2015 | 7.166 | 7.102 | 7.102 | 7.102 | 2,035,152 | -0.13(-1.76%) |
Sep 03, 2015 | 7.302 | 7.365 | 7.220 | 7.229 | 3,140,740 | -0.05(-0.62%) |
Sep 02, 2015 | 7.293 | 7.483 | 7.243 | 7.275 | 3,907,714 | -0.10(-1.35%) |
Sep 01, 2015 | 7.538 | 7.601 | 7.329 | 7.374 | 3,623,415 | -0.32(-4.13%) |
Aug 31, 2015 | 7.683 | 7.764 | 7.637 | 7.692 | 4,090,017 | -0.05(-0.70%) |
Aug 28, 2015 | 7.665 | 7.973 | 7.646 | 7.746 | 2,592,259 | +0.03(+0.35%) |
Aug 27, 2015 | 7.628 | 7.792 | 7.365 | 7.719 | 3,810,303 | +0.19(+2.53%) |
Aug 26, 2015 | 7.429 | 7.556 | 7.302 | 7.529 | 5,209,397 | +0.23(+3.11%) |
Aug 25, 2015 | 7.656 | 7.683 | 7.284 | 7.302 | 3,418,184 | -0.14(-1.83%) |
Aug 24, 2015 | 7.247 | 7.556 | 7.057 | 7.438 | 5,606,934 | -0.21(-2.79%) |
Aug 21, 2015 | 7.873 | 7.955 | 7.646 | 7.651 | 2,252,869 | -0.27(-3.38%) |
Aug 20, 2015 | 8.055 | 8.145 | 7.910 | 7.919 | 2,252,993 | -0.18(-2.18%) |
Aug 19, 2015 | 8.037 | 8.127 | 7.900 | 8.095 | 6,090,201 | +0.04(+0.51%) |
Aug 18, 2015 | 8.100 | 8.173 | 8.037 | 8.055 | 1,703,028 | -0.06(-0.78%) |
Aug 17, 2015 | 8.064 | 8.136 | 8.009 | 8.118 | 2,604,145 | +0.02(+0.22%) |
Aug 14, 2015 | 8.118 | 8.118 | 8.027 | 8.100 | 2,288,068 | -0.02(-0.22%) |
Aug 13, 2015 | 8.182 | 8.463 | 8.027 | 8.118 | 1,777,402 | -0.08(-1.00%) |
Aug 12, 2015 | 8.272 | 8.300 | 8.082 | 8.200 | 2,859,550 | -0.17(-2.06%) |
Aug 11, 2015 | 8.218 | 8.372 | 8.204 | 8.372 | 2,996,083 | +0.05(+0.65%) |
Aug 10, 2015 | 8.227 | 8.345 | 8.227 | 8.318 | 1,204,161 | +0.13(+1.55%) |
Aug 07, 2015 | 8.191 | 8.245 | 8.009 | 8.191 | 3,782,083 | -0.04(-0.50%) |
Aug 06, 2015 | 8.354 | 8.445 | 8.218 | 8.232 | 2,038,343 | -0.14(-1.68%) |
Aug 05, 2015 | 8.218 | 8.381 | 8.209 | 8.372 | 3,452,669 | +0.17(+2.10%) |
Aug 04, 2015 | 8.254 | 8.354 | 8.254 | 8.200 | 2,715,787 | -0.05(-0.66%) |
Aug 03, 2015 | 8.290 | 8.318 | 8.218 | 8.254 | 3,079,685 | -0.03(-0.33%) |
Jul 31, 2015 | 8.399 | 8.436 | 8.272 | 8.281 | 2,787,949 | -0.08(-0.98%) |
Jul 30, 2015 | 8.254 | 8.390 | 8.254 | 8.363 | 2,096,704 | +0.08(+0.99%) |
Jul 29, 2015 | 8.290 | 8.540 | 8.227 | 8.281 | 3,247,374 | -0.04(-0.44%) |
Jul 28, 2015 | 8.363 | 8.363 | 8.245 | 8.318 | 2,582,893 | +0.00(+0.00%) |
Jul 27, 2015 | 8.508 | 8.552 | 8.272 | 8.318 | 3,664,317 | -0.24(-2.76%) |
Jul 24, 2015 | 8.535 | 8.626 | 8.427 | 8.554 | 4,962,495 | +0.12(+1.40%) |
Jul 23, 2015 | 8.789 | 8.944 | 8.318 | 8.436 | 12,596,072 | -0.50(-5.58%) |
Jul 22, 2015 | 8.880 | 8.998 | 8.789 | 8.935 | 4,928,225 | +0.00(+0.00%) |
Jul 21, 2015 | 8.835 | 8.953 | 8.771 | 8.935 | 4,011,709 | +0.06(+0.72%) |
Jul 20, 2015 | 8.880 | 9.071 | 8.182 | 8.871 | 3,517,369 | -0.18(-2.00%) |
Jul 17, 2015 | 9.062 | 9.071 | 8.871 | 9.052 | 4,094,003 | +0.01(+0.10%) |
Jul 16, 2015 | 8.708 | 9.107 | 8.708 | 9.043 | 7,328,591 | +0.21(+2.36%) |
Jul 15, 2015 | 8.853 | 9.016 | 8.708 | 8.835 | 1,655,522 | -0.02(-0.20%) |
Jul 14, 2015 | 9.016 | 9.071 | 8.798 | 8.853 | 3,487,927 | -0.20(-2.20%) |
Jul 13, 2015 | 9.025 | 9.120 | 8.980 | 9.052 | 1,655,085 | +0.08(+0.91%) |
Jul 10, 2015 | 8.853 | 8.980 | 8.817 | 8.971 | 1,654,026 | +0.16(+1.80%) |
Jul 09, 2015 | 8.862 | 8.989 | 8.771 | 8.812 | 2,197,519 | -0.01(-0.10%) |
Jul 08, 2015 | 8.962 | 8.998 | 8.789 | 8.821 | 2,415,206 | -0.19(-2.06%) |
Jul 07, 2015 | 9.089 | 9.134 | 8.880 | 9.007 | 3,340,933 | -0.08(-0.90%) |
Jul 06, 2015 | 8.980 | 9.116 | 8.830 | 9.089 | 4,860,421 | +0.05(+0.50%) |
Jul 02, 2015 | 8.971 | 9.043 | 9.043 | 9.043 | 2,285,963 | +0.06(+0.71%) |
Jul 01, 2015 | 8.989 | 9.016 | 8.898 | 8.980 | 2,355,622 | +0.03(+0.30%) |
Jun 30, 2015 | 8.962 | 9.016 | 8.780 | 8.953 | 5,667,001 | +0.03(+0.30%) |
Jun 29, 2015 | 9.025 | 9.052 | 8.889 | 8.925 | 2,425,818 | -0.17(-1.89%) |
Jun 26, 2015 | 9.089 | 9.152 | 8.971 | 9.098 | 7,256,246 | +0.03(+0.30%) |
Jun 25, 2015 | 9.170 | 9.198 | 9.025 | 9.071 | 2,597,077 | -0.09(-0.99%) |
Jun 24, 2015 | 9.315 | 9.365 | 9.143 | 9.161 | 1,965,795 | -0.15(-1.66%) |
Jun 23, 2015 | 9.315 | 9.352 | 9.198 | 9.315 | 1,817,059 | +0.03(+0.29%) |
Jun 22, 2015 | 9.270 | 9.306 | 9.158 | 9.288 | 1,183,734 | +0.09(+0.99%) |
Jun 19, 2015 | 9.234 | 9.261 | 9.152 | 9.198 | 2,592,242 | +0.00(+0.00%) |
Jun 18, 2015 | 9.216 | 9.288 | 9.188 | 9.198 | 1,625,091 | +0.00(+0.00%) |
Jun 17, 2015 | 9.334 | 9.352 | 9.143 | 9.198 | 1,853,732 | -0.11(-1.17%) |
Jun 16, 2015 | 9.080 | 9.361 | 9.080 | 9.306 | 2,056,600 | +0.03(+0.29%) |
Jun 15, 2015 | 9.252 | 9.306 | 9.170 | 9.279 | 1,651,462 | -0.02(-0.20%) |
Jun 12, 2015 | 9.234 | 9.302 | 9.080 | 9.297 | 1,796,182 | +0.01(+0.10%) |
Jun 11, 2015 | 9.261 | 9.325 | 9.198 | 9.288 | 2,913,632 | +0.01(+0.10%) |
Jun 10, 2015 | 9.207 | 9.370 | 9.207 | 9.279 | 3,480,684 | +0.10(+1.09%) |
Jun 09, 2015 | 9.207 | 9.234 | 9.134 | 9.179 | 3,836,231 | -0.03(-0.30%) |
Jun 08, 2015 | 9.270 | 9.279 | 9.152 | 9.207 | 1,745,389 | -0.04(-0.39%) |
Jun 05, 2015 | 9.216 | 9.270 | 9.188 | 9.243 | 1,809,110 | +0.02(+0.20%) |
Jun 04, 2015 | 9.370 | 9.379 | 9.216 | 9.225 | 1,893,517 | -0.17(-1.79%) |
Jun 03, 2015 | 9.370 | 9.442 | 9.352 | 9.393 | 3,153,188 | +0.02(+0.24%) |
Jun 02, 2015 | 9.334 | 9.424 | 9.306 | 9.370 | 3,951,579 | +0.02(+0.19%) |
Jun 01, 2015 | 9.370 | 9.388 | 9.279 | 9.352 | 3,616,010 | +0.05(+0.49%) |
May 29, 2015 | 9.379 | 9.379 | 9.261 | 9.306 | 1,794,558 | -0.05(-0.58%) |
May 28, 2015 | 9.370 | 9.397 | 9.279 | 9.361 | 3,143,186 | -0.01(-0.10%) |
May 27, 2015 | 9.442 | 9.452 | 9.334 | 9.370 | 5,044,884 | -0.04(-0.39%) |
May 26, 2015 | 9.442 | 9.442 | 9.365 | 9.406 | 2,393,354 | -0.04(-0.38%) |
May 22, 2015 | 9.615 | 9.442 | 9.442 | 9.442 | 5,178,835 | +0.00(+0.00%) |
May 21, 2015 | 9.633 | 9.633 | 9.384 | 9.442 | 4,336,873 | -0.18(-1.88%) |
May 20, 2015 | 9.606 | 9.647 | 9.433 | 9.624 | 1,384,460 | +0.01(+0.09%) |
May 19, 2015 | 9.560 | 9.651 | 9.524 | 9.615 | 2,090,588 | +0.00(+0.00%) |
May 18, 2015 | 9.760 | 9.760 | 9.588 | 9.615 | 1,907,040 | +0.01(+0.09%) |
May 15, 2015 | 9.687 | 9.742 | 9.606 | 9.606 | 1,432,668 | -0.10(-1.03%) |
May 14, 2015 | 9.524 | 9.724 | 9.524 | 9.706 | 2,606,534 | +0.19(+2.00%) |
May 13, 2015 | 9.452 | 9.515 | 9.397 | 9.515 | 2,433,536 | +0.07(+0.77%) |
May 12, 2015 | 9.442 | 9.470 | 9.297 | 9.442 | 2,991,035 | -0.05(-0.57%) |
May 11, 2015 | 9.379 | 9.497 | 9.358 | 9.497 | 4,036,577 | +0.08(+0.82%) |
May 08, 2015 | 9.452 | 9.452 | 9.343 | 9.420 | 3,240,611 | +0.03(+0.34%) |
May 07, 2015 | 9.361 | 9.424 | 9.316 | 9.388 | 3,046,899 | -0.01(-0.10%) |
May 06, 2015 | 9.352 | 9.415 | 9.261 | 9.397 | 3,531,898 | +0.04(+0.44%) |
May 05, 2015 | 9.315 | 9.415 | 9.297 | 9.356 | 4,975,981 | +0.00(+0.00%) |
May 04, 2015 | 9.352 | 9.379 | 9.288 | 9.356 | 3,839,581 | +0.01(+0.15%) |