Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.136 | 7.250 | 7.053 | 7.169 | 307,685 | +0.06(+0.78%) |
Apr 28, 2016 | 7.169 | 7.230 | 7.103 | 7.114 | 240,573 | -0.12(-1.61%) |
Apr 27, 2016 | 7.219 | 7.302 | 7.202 | 7.230 | 306,015 | -0.01(-0.15%) |
Apr 26, 2016 | 7.202 | 7.313 | 7.147 | 7.241 | 437,284 | +0.13(+1.79%) |
Apr 25, 2016 | 7.186 | 7.202 | 7.042 | 7.114 | 397,418 | -0.07(-1.00%) |
Apr 22, 2016 | 7.219 | 7.291 | 7.119 | 7.186 | 370,352 | -0.06(-0.77%) |
Apr 21, 2016 | 7.236 | 7.296 | 7.147 | 7.241 | 360,305 | +0.04(+0.54%) |
Apr 20, 2016 | 7.125 | 7.230 | 7.103 | 7.202 | 415,821 | +0.09(+1.32%) |
Apr 19, 2016 | 7.031 | 7.142 | 7.031 | 7.108 | 272,289 | +0.09(+1.26%) |
Apr 18, 2016 | 7.064 | 7.080 | 6.964 | 7.019 | 196,189 | -0.06(-0.78%) |
Apr 15, 2016 | 7.014 | 7.097 | 6.992 | 7.075 | 316,796 | +0.03(+0.39%) |
Apr 14, 2016 | 7.119 | 7.158 | 7.025 | 7.047 | 325,334 | -0.06(-0.78%) |
Apr 13, 2016 | 6.953 | 7.180 | 6.920 | 7.103 | 394,560 | +0.18(+2.64%) |
Apr 12, 2016 | 6.759 | 6.942 | 6.724 | 6.920 | 646,881 | +0.17(+2.46%) |
Apr 11, 2016 | 6.759 | 6.898 | 6.754 | 6.754 | 511,931 | +0.00(+0.00%) |
Apr 08, 2016 | 6.787 | 6.920 | 6.748 | 6.754 | 248,988 | +0.02(+0.33%) |
Apr 07, 2016 | 6.693 | 6.809 | 6.681 | 6.731 | 316,542 | -0.04(-0.65%) |
Apr 06, 2016 | 6.848 | 6.914 | 6.726 | 6.776 | 417,366 | -0.07(-1.05%) |
Apr 05, 2016 | 6.831 | 6.942 | 6.792 | 6.848 | 350,809 | -0.03(-0.40%) |
Apr 04, 2016 | 7.019 | 7.069 | 6.870 | 6.875 | 352,150 | -0.14(-1.97%) |
Apr 01, 2016 | 6.909 | 7.053 | 6.898 | 7.014 | 411,027 | +0.07(+1.04%) |
Mar 31, 2016 | 7.014 | 7.080 | 6.942 | 6.942 | 622,306 | -0.06(-0.87%) |
Mar 30, 2016 | 7.125 | 7.219 | 6.997 | 7.003 | 376,774 | -0.17(-2.39%) |
Mar 29, 2016 | 7.080 | 7.186 | 6.888 | 7.175 | 625,572 | +0.06(+0.90%) |
Mar 28, 2016 | 7.132 | 7.243 | 7.016 | 7.111 | 938,661 | -0.02(-0.22%) |
Mar 24, 2016 | 6.947 | 7.127 | 7.127 | 7.127 | 556,695 | +0.11(+1.50%) |
Mar 23, 2016 | 7.111 | 7.132 | 7.016 | 7.021 | 484,064 | -0.11(-1.48%) |
Mar 22, 2016 | 7.195 | 7.201 | 7.095 | 7.127 | 532,593 | -0.06(-0.88%) |
Mar 21, 2016 | 7.132 | 7.301 | 7.132 | 7.190 | 514,630 | +0.01(+0.15%) |
Mar 18, 2016 | 7.217 | 7.243 | 7.058 | 7.180 | 890,073 | +0.03(+0.44%) |
Mar 17, 2016 | 6.973 | 7.185 | 6.926 | 7.148 | 709,025 | +0.19(+2.73%) |
Mar 16, 2016 | 6.857 | 6.979 | 6.767 | 6.958 | 680,609 | +0.15(+2.17%) |
Mar 15, 2016 | 6.810 | 6.884 | 6.678 | 6.810 | 582,005 | -0.10(-1.38%) |
Mar 14, 2016 | 6.979 | 7.016 | 6.789 | 6.905 | 403,658 | -0.12(-1.66%) |
Mar 11, 2016 | 6.688 | 7.021 | 6.688 | 7.021 | 499,633 | +0.36(+5.48%) |
Mar 10, 2016 | 6.831 | 6.857 | 6.598 | 6.657 | 605,986 | -0.13(-1.95%) |
Mar 09, 2016 | 6.752 | 6.852 | 6.683 | 6.789 | 406,882 | +0.05(+0.78%) |
Mar 08, 2016 | 6.900 | 6.939 | 6.683 | 6.736 | 514,910 | -0.21(-3.04%) |
Mar 07, 2016 | 6.841 | 7.058 | 6.841 | 6.947 | 392,047 | +0.07(+1.00%) |
Mar 04, 2016 | 6.783 | 6.963 | 6.741 | 6.878 | 654,919 | +0.10(+1.48%) |
Mar 03, 2016 | 6.583 | 6.910 | 6.583 | 6.778 | 482,479 | +0.15(+2.23%) |
Mar 02, 2016 | 6.556 | 6.683 | 6.493 | 6.630 | 508,118 | +0.06(+0.97%) |
Mar 01, 2016 | 6.472 | 6.567 | 6.361 | 6.567 | 406,429 | +0.17(+2.64%) |
Feb 29, 2016 | 6.281 | 6.429 | 6.244 | 6.398 | 374,157 | +0.11(+1.68%) |
Feb 26, 2016 | 6.107 | 6.344 | 6.097 | 6.292 | 334,842 | +0.26(+4.29%) |
Feb 25, 2016 | 5.964 | 6.075 | 5.864 | 6.033 | 575,422 | +0.05(+0.88%) |
Feb 24, 2016 | 6.075 | 6.081 | 5.727 | 5.980 | 955,663 | -0.26(-4.23%) |
Feb 23, 2016 | 6.255 | 6.308 | 6.207 | 6.244 | 365,568 | -0.03(-0.42%) |
Feb 22, 2016 | 6.234 | 6.302 | 6.186 | 6.271 | 365,920 | +0.12(+1.89%) |
Feb 19, 2016 | 6.186 | 6.202 | 6.054 | 6.155 | 332,597 | -0.09(-1.44%) |
Feb 18, 2016 | 6.308 | 6.321 | 6.176 | 6.244 | 285,029 | -0.03(-0.51%) |
Feb 17, 2016 | 6.086 | 6.334 | 6.086 | 6.276 | 442,600 | +0.25(+4.12%) |
Feb 16, 2016 | 5.838 | 6.046 | 5.811 | 6.028 | 607,447 | +0.26(+4.49%) |
Feb 12, 2016 | 5.753 | 5.769 | 5.769 | 5.769 | 597,014 | +0.14(+2.44%) |
Feb 11, 2016 | 5.753 | 5.785 | 5.584 | 5.632 | 564,943 | -0.23(-3.88%) |
Feb 10, 2016 | 5.859 | 5.959 | 5.706 | 5.859 | 438,443 | +0.07(+1.28%) |
Feb 09, 2016 | 5.917 | 5.933 | 5.695 | 5.785 | 666,833 | -0.21(-3.52%) |
Feb 08, 2016 | 6.176 | 6.176 | 5.933 | 5.996 | 498,029 | -0.25(-4.06%) |
Feb 05, 2016 | 6.398 | 6.487 | 6.244 | 6.250 | 515,718 | -0.17(-2.63%) |
Feb 04, 2016 | 6.382 | 6.503 | 6.276 | 6.419 | 870,011 | +0.15(+2.45%) |
Feb 03, 2016 | 5.774 | 6.276 | 5.774 | 6.266 | 1,226,322 | +0.55(+9.71%) |
Feb 02, 2016 | 5.843 | 5.859 | 5.637 | 5.711 | 431,597 | -0.17(-2.96%) |
Feb 01, 2016 | 5.806 | 5.954 | 5.727 | 5.885 | 398,233 | +0.02(+0.36%) |
Jan 29, 2016 | 5.785 | 5.964 | 5.732 | 5.864 | 447,372 | +0.13(+2.30%) |
Jan 28, 2016 | 5.748 | 5.869 | 5.626 | 5.732 | 300,706 | +0.02(+0.37%) |
Jan 27, 2016 | 5.721 | 5.854 | 5.653 | 5.711 | 318,677 | -0.02(-0.28%) |
Jan 26, 2016 | 5.547 | 5.758 | 5.473 | 5.727 | 472,031 | +0.21(+3.83%) |
Jan 25, 2016 | 5.579 | 5.690 | 5.510 | 5.515 | 535,206 | -0.10(-1.69%) |
Jan 22, 2016 | 5.515 | 5.743 | 5.463 | 5.611 | 413,991 | +0.20(+3.61%) |
Jan 21, 2016 | 5.415 | 5.595 | 5.304 | 5.415 | 539,328 | +0.01(+0.20%) |
Jan 20, 2016 | 5.357 | 5.478 | 4.977 | 5.404 | 900,043 | -0.07(-1.25%) |
Jan 19, 2016 | 5.706 | 5.706 | 5.410 | 5.473 | 701,580 | -0.21(-3.72%) |
Jan 15, 2016 | 5.780 | 5.684 | 5.684 | 5.684 | 954,579 | -0.25(-4.27%) |
Jan 14, 2016 | 6.186 | 6.213 | 5.917 | 5.938 | 1,137,565 | -0.23(-3.68%) |
Jan 13, 2016 | 6.456 | 6.514 | 6.033 | 6.165 | 1,273,194 | -0.29(-4.50%) |
Jan 12, 2016 | 6.604 | 6.635 | 6.366 | 6.456 | 555,062 | -0.09(-1.37%) |
Jan 11, 2016 | 6.662 | 6.694 | 6.519 | 6.546 | 623,109 | -0.09(-1.35%) |
Jan 08, 2016 | 6.884 | 6.894 | 6.630 | 6.635 | 551,912 | -0.18(-2.64%) |
Jan 07, 2016 | 6.989 | 7.053 | 6.815 | 6.815 | 578,274 | -0.26(-3.73%) |
Jan 06, 2016 | 7.010 | 7.121 | 7.010 | 7.079 | 478,771 | -0.05(-0.67%) |
Jan 05, 2016 | 7.026 | 7.148 | 6.952 | 7.127 | 482,356 | +0.13(+1.89%) |
Jan 04, 2016 | 6.857 | 7.016 | 6.807 | 6.995 | 612,181 | +0.01(+0.08%) |
Dec 31, 2015 | 7.016 | 6.989 | 6.989 | 6.989 | 569,188 | -0.06(-0.82%) |
Dec 30, 2015 | 7.222 | 7.280 | 7.047 | 7.047 | 592,656 | -0.20(-2.77%) |
Dec 29, 2015 | 7.333 | 7.433 | 7.169 | 7.248 | 624,758 | -0.08(-1.12%) |
Dec 28, 2015 | 7.416 | 7.456 | 7.224 | 7.330 | 963,210 | -0.07(-0.89%) |
Dec 24, 2015 | 7.340 | 7.396 | 7.396 | 7.396 | 341,229 | +0.06(+0.83%) |
Dec 23, 2015 | 7.335 | 7.396 | 7.274 | 7.335 | 798,060 | +0.04(+0.48%) |
Dec 22, 2015 | 7.173 | 7.306 | 7.128 | 7.300 | 551,696 | +0.16(+2.27%) |
Dec 21, 2015 | 7.345 | 7.401 | 7.103 | 7.138 | 647,049 | -0.19(-2.62%) |
Dec 18, 2015 | 7.093 | 7.497 | 7.093 | 7.330 | 4,908,953 | +0.27(+3.79%) |
Dec 17, 2015 | 6.830 | 7.062 | 6.830 | 7.062 | 1,009,008 | +0.26(+3.79%) |
Dec 16, 2015 | 6.420 | 6.835 | 6.420 | 6.804 | 836,729 | +0.38(+5.98%) |
Dec 15, 2015 | 6.122 | 6.435 | 6.122 | 6.420 | 714,638 | +0.30(+4.96%) |
Dec 14, 2015 | 6.385 | 6.445 | 6.102 | 6.117 | 854,967 | -0.27(-4.20%) |
Dec 11, 2015 | 6.511 | 6.552 | 6.351 | 6.385 | 441,286 | -0.24(-3.59%) |
Dec 10, 2015 | 6.496 | 6.678 | 6.496 | 6.622 | 407,005 | +0.07(+1.08%) |
Dec 09, 2015 | 6.562 | 6.698 | 6.509 | 6.552 | 496,759 | -0.02(-0.23%) |
Dec 08, 2015 | 6.632 | 6.663 | 6.541 | 6.567 | 526,097 | -0.11(-1.67%) |
Dec 07, 2015 | 6.799 | 6.870 | 6.621 | 6.678 | 707,115 | -0.16(-2.29%) |
Dec 04, 2015 | 6.804 | 6.885 | 6.794 | 6.835 | 517,864 | +0.03(+0.45%) |
Dec 03, 2015 | 6.885 | 6.951 | 6.784 | 6.804 | 547,829 | -0.07(-1.03%) |
Dec 02, 2015 | 6.981 | 7.027 | 6.827 | 6.875 | 581,625 | -0.15(-2.09%) |
Dec 01, 2015 | 7.047 | 7.153 | 6.959 | 7.022 | 860,639 | -0.02(-0.22%) |
Nov 30, 2015 | 7.108 | 7.148 | 6.895 | 7.037 | 1,083,956 | -0.09(-1.28%) |
Nov 27, 2015 | 7.022 | 7.173 | 7.007 | 7.128 | 267,484 | +0.10(+1.37%) |
Nov 25, 2015 | 6.956 | 7.032 | 7.032 | 7.032 | 316,700 | +0.08(+1.09%) |
Nov 24, 2015 | 6.784 | 6.966 | 6.784 | 6.956 | 279,195 | +0.16(+2.30%) |
Nov 23, 2015 | 6.820 | 6.885 | 6.779 | 6.799 | 337,886 | -0.03(-0.44%) |
Nov 20, 2015 | 6.921 | 6.926 | 6.830 | 6.830 | 290,765 | -0.07(-0.95%) |
Nov 19, 2015 | 6.840 | 6.926 | 6.820 | 6.895 | 277,211 | +0.06(+0.89%) |
Nov 18, 2015 | 6.734 | 6.840 | 6.708 | 6.835 | 207,760 | +0.11(+1.58%) |
Nov 17, 2015 | 6.789 | 6.865 | 6.723 | 6.729 | 428,665 | -0.07(-1.04%) |
Nov 16, 2015 | 6.769 | 6.804 | 6.627 | 6.799 | 292,907 | +0.04(+0.60%) |
Nov 13, 2015 | 6.835 | 6.890 | 6.749 | 6.759 | 385,158 | -0.10(-1.47%) |
Nov 12, 2015 | 6.941 | 6.971 | 6.830 | 6.860 | 376,777 | -0.10(-1.45%) |
Nov 11, 2015 | 6.956 | 7.032 | 6.951 | 6.961 | 221,239 | +0.01(+0.07%) |
Nov 10, 2015 | 6.921 | 6.996 | 6.882 | 6.956 | 445,428 | +0.04(+0.58%) |
Nov 09, 2015 | 7.077 | 7.128 | 6.911 | 6.916 | 401,391 | -0.20(-2.77%) |
Nov 06, 2015 | 6.991 | 7.153 | 6.936 | 7.113 | 436,602 | +0.09(+1.30%) |
Nov 05, 2015 | 7.047 | 7.062 | 6.946 | 7.022 | 318,024 | -0.03(-0.36%) |
Nov 04, 2015 | 7.148 | 7.199 | 6.961 | 7.047 | 572,928 | -0.16(-2.18%) |
Nov 03, 2015 | 7.067 | 7.239 | 7.067 | 7.204 | 320,014 | +0.13(+1.79%) |
Nov 02, 2015 | 7.012 | 7.123 | 6.976 | 7.077 | 433,100 | +0.08(+1.08%) |
Oct 30, 2015 | 6.946 | 7.017 | 6.870 | 7.002 | 503,778 | +0.07(+0.95%) |
Oct 29, 2015 | 6.956 | 7.002 | 6.871 | 6.936 | 517,731 | -0.07(-0.94%) |
Oct 28, 2015 | 6.860 | 7.108 | 6.830 | 7.002 | 1,006,509 | +0.11(+1.61%) |
Oct 27, 2015 | 7.345 | 7.355 | 6.779 | 6.890 | 1,423,468 | -0.57(-7.59%) |
Oct 26, 2015 | 7.628 | 7.735 | 7.411 | 7.456 | 669,835 | -0.19(-2.45%) |
Oct 23, 2015 | 7.770 | 7.790 | 7.644 | 7.644 | 397,632 | -0.08(-0.98%) |
Oct 22, 2015 | 7.704 | 7.810 | 7.684 | 7.719 | 237,535 | +0.04(+0.46%) |
Oct 21, 2015 | 7.785 | 7.828 | 7.674 | 7.684 | 251,548 | -0.10(-1.23%) |
Oct 20, 2015 | 7.729 | 7.820 | 7.689 | 7.780 | 226,962 | +0.05(+0.65%) |
Oct 19, 2015 | 7.740 | 7.810 | 7.709 | 7.729 | 282,854 | -0.02(-0.26%) |
Oct 16, 2015 | 7.805 | 7.805 | 7.674 | 7.750 | 227,860 | -0.06(-0.71%) |
Oct 15, 2015 | 7.588 | 7.841 | 7.573 | 7.805 | 1,186,819 | +0.22(+2.93%) |
Oct 14, 2015 | 7.689 | 7.689 | 7.553 | 7.583 | 462,931 | -0.09(-1.12%) |
Oct 13, 2015 | 7.785 | 7.851 | 7.657 | 7.669 | 714,763 | -0.12(-1.49%) |
Oct 12, 2015 | 7.765 | 7.818 | 7.704 | 7.785 | 299,789 | +0.03(+0.39%) |
Oct 09, 2015 | 7.709 | 7.790 | 7.679 | 7.755 | 285,347 | +0.02(+0.20%) |
Oct 08, 2015 | 7.745 | 7.800 | 7.704 | 7.740 | 375,849 | +0.03(+0.39%) |
Oct 07, 2015 | 7.431 | 7.709 | 7.431 | 7.709 | 572,465 | +0.31(+4.17%) |
Oct 06, 2015 | 7.340 | 7.462 | 7.320 | 7.401 | 331,082 | +0.07(+0.90%) |
Oct 05, 2015 | 7.093 | 7.355 | 7.093 | 7.335 | 452,929 | +0.25(+3.50%) |
Oct 02, 2015 | 7.007 | 7.113 | 6.921 | 7.087 | 688,833 | +0.02(+0.29%) |
Oct 01, 2015 | 7.093 | 7.214 | 7.017 | 7.067 | 482,269 | -0.04(-0.50%) |
Sep 30, 2015 | 7.123 | 7.123 | 6.931 | 7.103 | 923,322 | +0.03(+0.43%) |
Sep 29, 2015 | 7.274 | 7.274 | 7.027 | 7.072 | 992,686 | -0.18(-2.51%) |
Sep 28, 2015 | 7.598 | 7.625 | 7.128 | 7.254 | 1,465,097 | -0.41(-5.37%) |
Sep 25, 2015 | 7.652 | 7.715 | 7.584 | 7.666 | 961,765 | +0.01(+0.19%) |
Sep 24, 2015 | 7.647 | 7.671 | 7.530 | 7.652 | 1,178,953 | -0.01(-0.19%) |
Sep 23, 2015 | 7.705 | 7.720 | 7.608 | 7.666 | 917,832 | -0.03(-0.38%) |
Sep 22, 2015 | 7.749 | 7.807 | 7.669 | 7.695 | 816,789 | -0.12(-1.55%) |
Sep 21, 2015 | 7.671 | 7.831 | 7.647 | 7.817 | 492,767 | +0.18(+2.42%) |
Sep 18, 2015 | 7.448 | 7.695 | 7.448 | 7.632 | 1,317,146 | -0.09(-1.13%) |
Sep 17, 2015 | 7.691 | 7.802 | 7.632 | 7.720 | 536,974 | +0.02(+0.32%) |
Sep 16, 2015 | 7.657 | 7.763 | 7.647 | 7.695 | 363,597 | +0.04(+0.51%) |
Sep 15, 2015 | 7.725 | 7.802 | 7.623 | 7.657 | 541,166 | -0.04(-0.57%) |
Sep 14, 2015 | 7.754 | 7.758 | 7.652 | 7.700 | 331,456 | -0.04(-0.56%) |
Sep 11, 2015 | 7.676 | 7.768 | 7.676 | 7.744 | 462,363 | +0.02(+0.31%) |
Sep 10, 2015 | 7.705 | 7.744 | 7.623 | 7.720 | 424,940 | +0.01(+0.13%) |
Sep 09, 2015 | 7.754 | 7.797 | 7.637 | 7.710 | 1,087,499 | +0.02(+0.25%) |
Sep 08, 2015 | 7.729 | 7.759 | 7.676 | 7.691 | 675,277 | +0.05(+0.70%) |
Sep 04, 2015 | 7.768 | 7.637 | 7.637 | 7.637 | 440,769 | -0.17(-2.18%) |
Sep 03, 2015 | 7.890 | 7.933 | 7.773 | 7.807 | 434,073 | -0.07(-0.86%) |
Sep 02, 2015 | 7.958 | 8.011 | 7.831 | 7.875 | 309,446 | -0.00(-0.06%) |
Sep 01, 2015 | 7.919 | 8.030 | 7.846 | 7.880 | 520,911 | -0.20(-2.52%) |
Aug 31, 2015 | 8.055 | 8.142 | 7.928 | 8.084 | 422,747 | -0.02(-0.24%) |
Aug 28, 2015 | 8.108 | 8.157 | 8.035 | 8.103 | 343,857 | -0.02(-0.24%) |
Aug 27, 2015 | 8.011 | 8.210 | 7.948 | 8.123 | 514,600 | +0.20(+2.58%) |
Aug 26, 2015 | 7.967 | 7.996 | 7.739 | 7.919 | 730,124 | +0.10(+1.30%) |
Aug 25, 2015 | 8.079 | 8.157 | 7.812 | 7.817 | 623,103 | -0.17(-2.13%) |
Aug 24, 2015 | 8.069 | 8.195 | 6.695 | 7.987 | 1,373,093 | -0.42(-5.02%) |
Aug 21, 2015 | 8.628 | 8.642 | 8.409 | 8.409 | 671,938 | -0.24(-2.81%) |
Aug 20, 2015 | 8.662 | 8.739 | 8.652 | 8.652 | 395,559 | -0.08(-0.89%) |
Aug 19, 2015 | 8.793 | 8.832 | 8.710 | 8.730 | 384,324 | -0.10(-1.10%) |
Aug 18, 2015 | 8.885 | 8.890 | 8.793 | 8.827 | 299,113 | -0.02(-0.27%) |
Aug 17, 2015 | 8.759 | 8.909 | 8.747 | 8.851 | 587,743 | +0.09(+1.05%) |
Aug 14, 2015 | 8.739 | 8.778 | 8.618 | 8.759 | 641,088 | -0.01(-0.11%) |
Aug 13, 2015 | 8.817 | 8.856 | 8.759 | 8.768 | 391,844 | -0.03(-0.39%) |
Aug 12, 2015 | 8.798 | 8.836 | 8.715 | 8.802 | 431,982 | -0.04(-0.44%) |
Aug 11, 2015 | 8.793 | 8.866 | 8.768 | 8.841 | 311,640 | -0.01(-0.11%) |
Aug 10, 2015 | 8.802 | 8.870 | 8.798 | 8.851 | 469,625 | +0.05(+0.61%) |
Aug 07, 2015 | 8.938 | 9.001 | 8.759 | 8.798 | 428,615 | -0.16(-1.79%) |
Aug 06, 2015 | 9.084 | 9.089 | 8.909 | 8.958 | 406,480 | -0.12(-1.34%) |
Aug 05, 2015 | 9.171 | 9.220 | 9.040 | 9.079 | 387,524 | -0.07(-0.74%) |
Aug 04, 2015 | 9.283 | 9.283 | 9.137 | 9.147 | 357,873 | -0.14(-1.52%) |
Aug 03, 2015 | 9.288 | 9.346 | 9.167 | 9.288 | 519,347 | +0.01(+0.16%) |
Jul 31, 2015 | 9.225 | 9.351 | 9.181 | 9.273 | 570,613 | +0.09(+1.00%) |
Jul 30, 2015 | 9.147 | 9.293 | 9.137 | 9.181 | 621,878 | +0.00(+0.05%) |
Jul 29, 2015 | 9.118 | 9.186 | 8.924 | 9.176 | 1,103,550 | -0.11(-1.15%) |
Jul 28, 2015 | 9.336 | 9.482 | 9.118 | 9.283 | 1,048,695 | +0.19(+2.08%) |
Jul 27, 2015 | 9.074 | 9.167 | 9.060 | 9.094 | 899,478 | -0.07(-0.79%) |
Jul 24, 2015 | 9.404 | 9.467 | 9.079 | 9.167 | 1,289,088 | -0.27(-2.88%) |
Jul 23, 2015 | 9.662 | 9.690 | 9.390 | 9.438 | 991,885 | -0.22(-2.26%) |
Jul 22, 2015 | 9.642 | 9.725 | 9.603 | 9.657 | 507,887 | -0.02(-0.20%) |
Jul 21, 2015 | 9.676 | 9.691 | 9.574 | 9.676 | 726,445 | -0.03(-0.30%) |
Jul 20, 2015 | 9.710 | 9.764 | 9.584 | 9.705 | 1,094,700 | -0.02(-0.25%) |
Jul 17, 2015 | 9.715 | 9.749 | 9.696 | 9.730 | 1,224,640 | -0.03(-0.30%) |
Jul 16, 2015 | 9.744 | 9.812 | 9.696 | 9.759 | 514,410 | +0.01(+0.15%) |
Jul 15, 2015 | 9.817 | 9.854 | 9.701 | 9.744 | 450,499 | -0.06(-0.64%) |
Jul 14, 2015 | 9.778 | 9.885 | 9.764 | 9.807 | 736,954 | +0.03(+0.35%) |
Jul 13, 2015 | 9.739 | 9.846 | 9.725 | 9.773 | 634,477 | +0.07(+0.70%) |
Jul 10, 2015 | 9.662 | 9.793 | 9.628 | 9.705 | 587,269 | +0.07(+0.71%) |
Jul 09, 2015 | 9.710 | 9.764 | 9.616 | 9.637 | 590,359 | -0.04(-0.45%) |
Jul 08, 2015 | 9.642 | 9.710 | 9.603 | 9.681 | 765,212 | -0.00(-0.05%) |
Jul 07, 2015 | 9.613 | 9.701 | 9.569 | 9.686 | 731,796 | +0.08(+0.81%) |
Jul 06, 2015 | 9.468 | 9.613 | 9.468 | 9.608 | 447,193 | +0.06(+0.66%) |
Jul 02, 2015 | 9.492 | 9.545 | 9.545 | 9.545 | 483,816 | +0.05(+0.51%) |
Jul 01, 2015 | 9.555 | 9.603 | 9.458 | 9.497 | 789,451 | +0.00(+0.00%) |
Jun 30, 2015 | 9.497 | 9.511 | 9.417 | 9.497 | 1,039,336 | +0.06(+0.67%) |
Jun 29, 2015 | 9.565 | 9.569 | 9.346 | 9.434 | 1,504,712 | -0.18(-1.87%) |
Jun 26, 2015 | 9.594 | 9.676 | 9.468 | 9.613 | 1,224,956 | -0.50(-4.90%) |
Jun 25, 2015 | 10.18 | 10.18 | 10.07 | 10.11 | 763,223 | -0.05(-0.48%) |
Jun 24, 2015 | 10.13 | 10.17 | 10.12 | 10.16 | 482,387 | +0.02(+0.24%) |
Jun 23, 2015 | 10.19 | 10.19 | 10.11 | 10.13 | 827,091 | -0.04(-0.38%) |
Jun 22, 2015 | 10.20 | 10.27 | 10.17 | 10.17 | 766,426 | +0.00(+0.00%) |
Jun 19, 2015 | 10.21 | 10.28 | 10.16 | 10.17 | 1,004,111 | -0.08(-0.76%) |
Jun 18, 2015 | 10.16 | 10.30 | 10.14 | 10.25 | 869,662 | +0.14(+1.34%) |
Jun 17, 2015 | 10.04 | 10.11 | 10.00 | 10.11 | 576,330 | +0.05(+0.53%) |
Jun 16, 2015 | 10.05 | 10.06 | 9.968 | 10.06 | 573,958 | -0.01(-0.10%) |
Jun 15, 2015 | 10.11 | 10.14 | 10.05 | 10.07 | 416,549 | -0.06(-0.57%) |
Jun 12, 2015 | 10.10 | 10.15 | 10.08 | 10.13 | 363,840 | +0.02(+0.24%) |
Jun 11, 2015 | 10.03 | 10.17 | 10.01 | 10.10 | 594,429 | +0.08(+0.82%) |
Jun 10, 2015 | 10.01 | 10.06 | 9.940 | 10.02 | 496,048 | +0.07(+0.68%) |
Jun 09, 2015 | 10.03 | 10.09 | 9.924 | 9.953 | 707,729 | -0.09(-0.92%) |
Jun 08, 2015 | 10.05 | 10.08 | 9.977 | 10.05 | 560,879 | +0.01(+0.10%) |
Jun 05, 2015 | 10.14 | 10.19 | 10.03 | 10.04 | 852,814 | -0.11(-1.10%) |
Jun 04, 2015 | 10.10 | 10.19 | 10.05 | 10.15 | 735,979 | -0.04(-0.43%) |
Jun 03, 2015 | 10.20 | 10.28 | 10.19 | 10.19 | 380,423 | +0.00(+0.00%) |
Jun 02, 2015 | 10.26 | 10.32 | 10.18 | 10.19 | 482,076 | -0.07(-0.66%) |
Jun 01, 2015 | 10.03 | 10.26 | 10.03 | 10.26 | 515,181 | +0.21(+2.13%) |
May 29, 2015 | 10.09 | 10.12 | 9.992 | 10.05 | 647,407 | -0.04(-0.43%) |
May 28, 2015 | 10.07 | 10.14 | 10.03 | 10.09 | 408,031 | -0.04(-0.38%) |
May 27, 2015 | 10.09 | 10.16 | 10.05 | 10.13 | 400,939 | +0.07(+0.72%) |
May 26, 2015 | 10.15 | 10.21 | 10.00 | 10.05 | 1,117,327 | -0.13(-1.24%) |
May 22, 2015 | 10.29 | 10.18 | 10.18 | 10.18 | 556,522 | -0.12(-1.13%) |
May 21, 2015 | 10.39 | 10.40 | 10.29 | 10.30 | 294,514 | -0.07(-0.66%) |
May 20, 2015 | 10.39 | 10.47 | 10.34 | 10.37 | 235,859 | -0.02(-0.23%) |
May 19, 2015 | 10.37 | 10.52 | 10.37 | 10.39 | 442,998 | +0.06(+0.56%) |
May 18, 2015 | 10.29 | 10.39 | 10.27 | 10.33 | 392,581 | +0.03(+0.28%) |
May 15, 2015 | 10.32 | 10.32 | 10.26 | 10.30 | 366,788 | +0.01(+0.14%) |
May 14, 2015 | 10.29 | 10.36 | 10.27 | 10.29 | 452,363 | +0.01(+0.14%) |
May 13, 2015 | 10.27 | 10.32 | 10.25 | 10.27 | 406,651 | +0.01(+0.09%) |
May 12, 2015 | 10.25 | 10.32 | 10.22 | 10.26 | 493,690 | -0.04(-0.38%) |
May 11, 2015 | 10.27 | 10.37 | 10.25 | 10.30 | 540,253 | +0.03(+0.28%) |
May 08, 2015 | 10.36 | 10.36 | 10.26 | 10.27 | 532,581 | -0.04(-0.38%) |
May 07, 2015 | 10.22 | 10.36 | 10.20 | 10.31 | 668,031 | +0.03(+0.33%) |
May 06, 2015 | 10.39 | 10.43 | 10.24 | 10.28 | 687,410 | -0.10(-0.94%) |
May 05, 2015 | 10.51 | 10.58 | 10.37 | 10.38 | 789,747 | -0.13(-1.20%) |
May 04, 2015 | 10.45 | 10.60 | 10.44 | 10.50 | 635,978 | +0.03(+0.28%) |