Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.932 | 7.964 | 7.649 | 7.692 | 3,156,504 | -0.23(-2.88%) |
Mar 30, 2016 | 7.876 | 8.073 | 7.864 | 7.919 | 3,518,796 | +0.14(+1.82%) |
Mar 29, 2016 | 7.605 | 7.855 | 7.587 | 7.778 | 2,665,530 | +0.12(+1.61%) |
Mar 28, 2016 | 7.649 | 7.698 | 7.464 | 7.655 | 2,046,214 | +0.28(+3.84%) |
Mar 24, 2016 | 7.291 | 7.371 | 7.371 | 7.371 | 3,517,731 | +0.02(+0.25%) |
Mar 23, 2016 | 7.581 | 7.587 | 7.328 | 7.353 | 2,515,044 | -0.38(-4.86%) |
Mar 22, 2016 | 7.649 | 7.747 | 7.525 | 7.729 | 4,848,001 | +0.04(+0.48%) |
Mar 21, 2016 | 7.568 | 7.769 | 7.544 | 7.692 | 5,243,836 | +0.15(+2.04%) |
Mar 18, 2016 | 7.550 | 7.599 | 7.430 | 7.538 | 8,823,413 | +0.10(+1.32%) |
Mar 17, 2016 | 7.371 | 7.482 | 7.162 | 7.439 | 4,032,286 | +0.41(+5.78%) |
Mar 16, 2016 | 6.639 | 7.039 | 6.639 | 7.033 | 3,316,949 | +0.32(+4.77%) |
Mar 15, 2016 | 6.682 | 6.780 | 6.534 | 6.712 | 2,982,428 | -0.20(-2.85%) |
Mar 14, 2016 | 6.983 | 7.051 | 6.866 | 6.910 | 2,492,862 | -0.14(-2.01%) |
Mar 11, 2016 | 6.940 | 7.057 | 6.873 | 7.051 | 2,984,701 | +0.14(+1.96%) |
Mar 10, 2016 | 6.737 | 6.940 | 6.706 | 6.916 | 5,436,394 | +0.15(+2.28%) |
Mar 09, 2016 | 6.749 | 6.805 | 6.706 | 6.762 | 3,826,014 | +0.10(+1.57%) |
Mar 08, 2016 | 6.768 | 6.780 | 6.571 | 6.657 | 4,991,478 | +0.04(+0.56%) |
Mar 07, 2016 | 6.577 | 6.626 | 6.522 | 6.620 | 2,590,237 | +0.02(+0.28%) |
Mar 04, 2016 | 6.774 | 6.903 | 6.522 | 6.602 | 6,613,453 | +0.15(+2.39%) |
Mar 03, 2016 | 6.331 | 6.522 | 6.306 | 6.448 | 2,828,034 | +0.27(+4.39%) |
Mar 02, 2016 | 6.084 | 6.235 | 6.066 | 6.177 | 3,235,281 | +0.07(+1.11%) |
Mar 01, 2016 | 5.949 | 6.158 | 5.927 | 6.109 | 3,492,175 | +0.23(+3.97%) |
Feb 29, 2016 | 5.735 | 5.955 | 5.698 | 5.876 | 4,688,513 | +0.22(+3.90%) |
Feb 26, 2016 | 5.799 | 5.802 | 5.612 | 5.655 | 3,172,881 | +0.00(+0.00%) |
Feb 25, 2016 | 5.802 | 5.821 | 5.551 | 5.655 | 3,188,447 | +0.08(+1.43%) |
Feb 24, 2016 | 5.538 | 5.606 | 5.459 | 5.575 | 1,926,513 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.851 | 5.695 | 5.741 | 3,165,130 | -0.14(-2.40%) |
Feb 22, 2016 | 5.857 | 5.943 | 5.827 | 5.882 | 2,809,758 | +0.23(+4.01%) |
Feb 19, 2016 | 5.673 | 5.692 | 5.621 | 5.655 | 1,916,858 | -0.06(-1.07%) |
Feb 18, 2016 | 5.661 | 5.747 | 5.624 | 5.716 | 2,163,871 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.863 | 5.624 | 5.716 | 3,076,357 | +0.19(+3.44%) |
Feb 16, 2016 | 5.397 | 5.532 | 5.348 | 5.526 | 3,541,689 | +0.14(+2.62%) |
Feb 12, 2016 | 5.244 | 5.385 | 5.385 | 5.385 | 2,395,283 | +0.18(+3.54%) |
Feb 11, 2016 | 5.250 | 5.305 | 5.121 | 5.201 | 2,254,084 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.498 | 5.367 | 5.373 | 1,956,922 | -0.05(-0.91%) |
Feb 09, 2016 | 5.391 | 5.502 | 5.342 | 5.422 | 2,422,500 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.397 | 5.483 | 1,530,475 | -0.13(-2.40%) |
Feb 05, 2016 | 5.600 | 5.661 | 5.563 | 5.618 | 2,827,403 | -0.01(-0.11%) |
Feb 04, 2016 | 5.557 | 5.655 | 5.505 | 5.624 | 2,754,173 | +0.18(+3.38%) |
Feb 03, 2016 | 5.336 | 5.453 | 5.210 | 5.440 | 3,374,702 | +0.28(+5.47%) |
Feb 02, 2016 | 5.250 | 5.256 | 5.060 | 5.158 | 4,429,465 | -0.21(-4.00%) |
Feb 01, 2016 | 5.262 | 5.373 | 5.238 | 5.373 | 1,960,676 | +0.02(+0.46%) |
Jan 29, 2016 | 5.195 | 5.354 | 5.164 | 5.348 | 2,853,125 | +0.24(+4.68%) |
Jan 28, 2016 | 5.207 | 5.219 | 5.072 | 5.109 | 1,727,659 | -0.07(-1.30%) |
Jan 27, 2016 | 5.097 | 5.244 | 5.091 | 5.177 | 2,434,047 | +0.08(+1.56%) |
Jan 26, 2016 | 4.999 | 5.097 | 4.968 | 5.097 | 2,807,419 | +0.06(+1.22%) |
Jan 25, 2016 | 5.109 | 5.177 | 5.023 | 5.035 | 2,017,836 | -0.08(-1.56%) |
Jan 22, 2016 | 5.042 | 5.186 | 5.035 | 5.115 | 2,660,343 | +0.22(+4.51%) |
Jan 21, 2016 | 4.802 | 5.005 | 4.796 | 4.894 | 4,571,747 | -0.08(-1.60%) |
Jan 20, 2016 | 4.858 | 4.996 | 4.732 | 4.974 | 4,927,653 | -0.01(-0.25%) |
Jan 19, 2016 | 4.999 | 5.042 | 4.956 | 4.986 | 2,854,359 | -0.02(-0.37%) |
Jan 15, 2016 | 4.999 | 5.005 | 5.005 | 5.005 | 3,936,378 | -0.15(-2.86%) |
Jan 14, 2016 | 4.974 | 5.213 | 4.974 | 5.152 | 4,347,058 | +0.11(+2.19%) |
Jan 13, 2016 | 5.152 | 5.296 | 5.042 | 5.042 | 4,176,598 | -0.07(-1.44%) |
Jan 12, 2016 | 5.066 | 5.121 | 5.005 | 5.115 | 2,938,131 | +0.09(+1.71%) |
Jan 11, 2016 | 5.140 | 5.155 | 4.968 | 5.029 | 2,835,076 | +0.05(+0.99%) |
Jan 08, 2016 | 5.140 | 5.164 | 4.968 | 4.980 | 3,599,785 | -0.13(-2.52%) |
Jan 07, 2016 | 5.146 | 5.213 | 5.020 | 5.109 | 5,673,729 | -0.23(-4.25%) |
Jan 06, 2016 | 5.342 | 5.449 | 5.305 | 5.336 | 5,020,386 | -0.10(-1.92%) |
Jan 05, 2016 | 5.477 | 5.495 | 5.373 | 5.440 | 3,886,341 | -0.03(-0.56%) |
Jan 04, 2016 | 5.324 | 5.483 | 5.305 | 5.471 | 6,452,933 | -0.03(-0.61%) |
Dec 31, 2015 | 5.449 | 5.504 | 5.504 | 5.504 | 2,761,685 | +0.01(+0.22%) |
Dec 30, 2015 | 5.547 | 5.590 | 5.401 | 5.492 | 4,853,252 | -0.25(-4.35%) |
Dec 29, 2015 | 5.803 | 5.849 | 5.651 | 5.742 | 2,133,450 | -0.05(-0.95%) |
Dec 28, 2015 | 5.779 | 5.815 | 5.675 | 5.797 | 4,050,601 | +0.02(+0.32%) |
Dec 24, 2015 | 5.785 | 5.779 | 5.779 | 5.779 | 565,822 | -0.01(-0.21%) |
Dec 23, 2015 | 5.644 | 5.797 | 5.644 | 5.791 | 2,609,951 | +0.17(+3.04%) |
Dec 22, 2015 | 5.529 | 5.638 | 5.492 | 5.620 | 3,643,403 | +0.09(+1.65%) |
Dec 21, 2015 | 5.779 | 5.803 | 5.468 | 5.529 | 4,462,964 | -0.24(-4.12%) |
Dec 18, 2015 | 5.681 | 5.907 | 5.681 | 5.766 | 6,713,716 | -0.15(-2.47%) |
Dec 17, 2015 | 6.029 | 6.059 | 5.843 | 5.913 | 4,164,373 | -0.13(-2.22%) |
Dec 16, 2015 | 5.736 | 6.083 | 5.718 | 6.047 | 4,380,050 | +0.20(+3.44%) |
Dec 15, 2015 | 5.931 | 5.998 | 5.809 | 5.846 | 4,751,132 | +0.01(+0.10%) |
Dec 14, 2015 | 5.675 | 5.855 | 5.675 | 5.840 | 4,701,172 | +0.09(+1.59%) |
Dec 11, 2015 | 5.760 | 5.809 | 5.712 | 5.748 | 4,014,762 | -0.14(-2.38%) |
Dec 10, 2015 | 5.931 | 6.007 | 5.864 | 5.888 | 2,559,656 | -0.06(-1.02%) |
Dec 09, 2015 | 6.022 | 6.132 | 5.925 | 5.949 | 4,558,808 | +0.11(+1.88%) |
Dec 08, 2015 | 5.760 | 5.870 | 5.705 | 5.840 | 4,406,571 | -0.03(-0.52%) |
Dec 07, 2015 | 6.010 | 6.022 | 5.803 | 5.870 | 3,504,584 | +0.00(+0.00%) |
Dec 04, 2015 | 5.931 | 5.986 | 5.836 | 5.870 | 3,580,258 | -0.12(-1.93%) |
Dec 03, 2015 | 6.059 | 6.150 | 5.943 | 5.986 | 5,253,775 | +0.13(+2.29%) |
Dec 02, 2015 | 5.833 | 5.907 | 5.748 | 5.852 | 3,783,218 | +0.07(+1.16%) |
Dec 01, 2015 | 5.779 | 5.843 | 5.730 | 5.785 | 3,149,691 | +0.09(+1.64%) |
Nov 30, 2015 | 5.819 | 5.879 | 5.685 | 5.691 | 5,884,931 | -0.31(-5.16%) |
Nov 27, 2015 | 6.207 | 6.210 | 5.977 | 6.001 | 4,112,853 | -0.10(-1.59%) |
Nov 25, 2015 | 6.219 | 6.098 | 6.098 | 6.098 | 3,006,659 | -0.30(-4.74%) |
Nov 24, 2015 | 6.498 | 6.523 | 6.365 | 6.401 | 2,330,810 | -0.01(-0.19%) |
Nov 23, 2015 | 6.565 | 6.595 | 6.383 | 6.413 | 2,376,102 | -0.08(-1.31%) |
Nov 20, 2015 | 6.547 | 6.638 | 6.486 | 6.498 | 2,291,880 | -0.03(-0.46%) |
Nov 19, 2015 | 6.401 | 6.535 | 6.383 | 6.529 | 3,906,751 | +0.21(+3.36%) |
Nov 18, 2015 | 6.274 | 6.322 | 6.213 | 6.316 | 2,930,342 | +0.16(+2.66%) |
Nov 17, 2015 | 6.213 | 6.240 | 6.098 | 6.152 | 4,787,081 | +0.04(+0.70%) |
Nov 16, 2015 | 5.922 | 6.110 | 5.901 | 6.110 | 3,627,713 | +0.18(+3.07%) |
Nov 13, 2015 | 6.122 | 6.162 | 5.922 | 5.928 | 3,370,085 | -0.32(-5.05%) |
Nov 12, 2015 | 6.225 | 6.353 | 6.107 | 6.243 | 4,000,952 | -0.16(-2.46%) |
Nov 11, 2015 | 6.432 | 6.480 | 6.292 | 6.401 | 6,084,716 | +0.18(+2.83%) |
Nov 10, 2015 | 6.128 | 6.280 | 6.031 | 6.225 | 4,050,806 | +0.01(+0.10%) |
Nov 09, 2015 | 6.207 | 6.298 | 6.189 | 6.219 | 4,086,855 | -0.19(-3.03%) |
Nov 06, 2015 | 6.237 | 6.426 | 6.165 | 6.413 | 5,243,306 | +0.14(+2.22%) |
Nov 05, 2015 | 6.401 | 6.486 | 6.237 | 6.274 | 5,511,558 | -0.29(-4.35%) |
Nov 04, 2015 | 6.711 | 6.735 | 6.538 | 6.559 | 6,213,773 | -0.08(-1.28%) |
Nov 03, 2015 | 6.474 | 6.711 | 6.468 | 6.644 | 5,142,745 | +0.31(+4.85%) |
Nov 02, 2015 | 6.301 | 6.373 | 6.264 | 6.337 | 3,826,927 | +0.06(+0.97%) |
Oct 30, 2015 | 6.137 | 6.288 | 6.088 | 6.276 | 6,743,843 | +0.18(+2.98%) |
Oct 29, 2015 | 6.016 | 6.173 | 5.967 | 6.095 | 4,050,489 | +0.13(+2.13%) |
Oct 28, 2015 | 6.004 | 6.082 | 5.892 | 5.967 | 4,307,328 | -0.07(-1.10%) |
Oct 27, 2015 | 6.167 | 6.191 | 5.992 | 6.034 | 3,534,399 | -0.19(-3.02%) |
Oct 26, 2015 | 6.216 | 6.313 | 6.149 | 6.222 | 3,977,640 | +0.27(+4.48%) |
Oct 23, 2015 | 5.955 | 6.004 | 5.870 | 5.955 | 5,117,614 | +0.01(+0.10%) |
Oct 22, 2015 | 5.804 | 5.967 | 5.786 | 5.949 | 3,570,791 | +0.21(+3.59%) |
Oct 21, 2015 | 5.725 | 5.801 | 5.646 | 5.743 | 4,027,324 | -0.06(-1.04%) |
Oct 20, 2015 | 5.798 | 5.892 | 5.725 | 5.804 | 3,668,220 | -0.04(-0.73%) |
Oct 19, 2015 | 5.773 | 5.870 | 5.737 | 5.846 | 3,160,913 | -0.11(-1.83%) |
Oct 16, 2015 | 5.949 | 5.985 | 5.810 | 5.955 | 4,624,816 | -0.08(-1.31%) |
Oct 15, 2015 | 5.937 | 6.040 | 5.828 | 6.034 | 3,981,394 | +0.06(+1.01%) |
Oct 14, 2015 | 5.979 | 6.143 | 5.943 | 5.973 | 4,165,796 | -0.02(-0.30%) |
Oct 13, 2015 | 6.216 | 6.267 | 5.979 | 5.992 | 6,109,144 | -0.27(-4.35%) |
Oct 12, 2015 | 6.355 | 6.464 | 6.255 | 6.264 | 3,761,387 | -0.07(-1.05%) |
Oct 09, 2015 | 6.276 | 6.379 | 6.240 | 6.331 | 4,529,545 | +0.05(+0.77%) |
Oct 08, 2015 | 6.149 | 6.285 | 6.070 | 6.282 | 4,774,320 | +0.15(+2.47%) |
Oct 07, 2015 | 6.137 | 6.355 | 6.040 | 6.131 | 4,438,483 | +0.07(+1.10%) |
Oct 06, 2015 | 5.955 | 6.064 | 5.943 | 6.064 | 4,566,716 | +0.12(+1.93%) |
Oct 05, 2015 | 5.937 | 5.985 | 5.895 | 5.949 | 4,807,092 | +0.14(+2.40%) |
Oct 02, 2015 | 5.531 | 5.822 | 5.495 | 5.810 | 5,242,767 | +0.22(+4.01%) |
Oct 01, 2015 | 5.610 | 5.622 | 5.489 | 5.586 | 5,093,303 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.648 | 5.460 | 5.515 | 5,831,150 | +0.06(+1.11%) |
Sep 29, 2015 | 5.291 | 5.472 | 5.267 | 5.454 | 3,847,128 | +0.14(+2.61%) |
Sep 28, 2015 | 5.515 | 5.515 | 5.303 | 5.315 | 6,923,616 | -0.24(-4.24%) |
Sep 25, 2015 | 5.611 | 5.623 | 5.454 | 5.551 | 4,813,938 | +0.01(+0.11%) |
Sep 24, 2015 | 5.255 | 5.563 | 5.231 | 5.545 | 7,154,677 | +0.02(+0.44%) |
Sep 23, 2015 | 5.744 | 5.782 | 5.515 | 5.521 | 5,218,287 | -0.31(-5.28%) |
Sep 22, 2015 | 5.853 | 5.889 | 5.726 | 5.829 | 6,402,188 | -0.22(-3.60%) |
Sep 21, 2015 | 6.167 | 6.173 | 6.016 | 6.046 | 3,967,034 | -0.10(-1.67%) |
Sep 18, 2015 | 6.294 | 6.336 | 6.113 | 6.149 | 6,360,910 | -0.29(-4.50%) |
Sep 17, 2015 | 6.324 | 6.572 | 6.294 | 6.439 | 4,666,039 | -0.03(-0.47%) |
Sep 16, 2015 | 6.354 | 6.517 | 6.336 | 6.469 | 5,594,812 | +0.16(+2.59%) |
Sep 15, 2015 | 6.391 | 6.421 | 6.270 | 6.306 | 9,916,408 | -0.05(-0.76%) |
Sep 14, 2015 | 6.215 | 6.409 | 6.146 | 6.354 | 5,541,432 | +0.19(+3.14%) |
Sep 11, 2015 | 6.240 | 6.261 | 6.125 | 6.161 | 3,479,736 | -0.11(-1.83%) |
Sep 10, 2015 | 6.161 | 6.324 | 6.104 | 6.276 | 5,208,793 | -0.05(-0.86%) |
Sep 09, 2015 | 6.517 | 6.632 | 6.318 | 6.330 | 3,423,589 | -0.03(-0.47%) |
Sep 08, 2015 | 6.475 | 6.523 | 6.336 | 6.360 | 3,946,291 | +0.04(+0.67%) |
Sep 04, 2015 | 6.366 | 6.318 | 6.318 | 6.318 | 7,140,242 | -0.19(-2.97%) |
Sep 03, 2015 | 6.451 | 6.572 | 6.430 | 6.511 | 5,339,120 | -0.01(-0.09%) |
Sep 02, 2015 | 6.499 | 6.572 | 6.409 | 6.517 | 5,877,334 | +0.05(+0.75%) |
Sep 01, 2015 | 6.493 | 6.554 | 6.372 | 6.469 | 6,633,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.557 | 6.702 | 6.431 | 6.696 | 6,458,667 | -0.04(-0.54%) |
Aug 28, 2015 | 6.804 | 6.918 | 6.683 | 6.732 | 4,445,936 | -0.19(-2.70%) |
Aug 27, 2015 | 6.750 | 6.936 | 6.738 | 6.918 | 5,501,405 | +0.25(+3.79%) |
Aug 26, 2015 | 6.539 | 6.671 | 6.395 | 6.665 | 5,147,145 | +0.25(+3.84%) |
Aug 25, 2015 | 6.683 | 6.702 | 6.413 | 6.419 | 6,709,121 | +0.03(+0.47%) |
Aug 24, 2015 | 6.347 | 6.659 | 6.238 | 6.389 | 8,541,837 | -0.38(-5.60%) |
Aug 21, 2015 | 6.888 | 6.930 | 6.768 | 6.768 | 5,002,968 | -0.17(-2.51%) |
Aug 20, 2015 | 6.972 | 7.026 | 6.888 | 6.942 | 4,369,882 | -0.07(-1.03%) |
Aug 19, 2015 | 7.123 | 7.165 | 6.906 | 7.014 | 4,095,089 | -0.23(-3.24%) |
Aug 18, 2015 | 6.960 | 7.333 | 6.906 | 7.249 | 7,500,033 | +0.26(+3.70%) |
Aug 17, 2015 | 6.942 | 7.020 | 6.917 | 6.990 | 4,460,415 | -0.01(-0.17%) |
Aug 14, 2015 | 7.068 | 7.068 | 6.972 | 7.002 | 4,344,095 | +0.02(+0.26%) |
Aug 13, 2015 | 7.093 | 7.099 | 6.919 | 6.984 | 4,733,832 | -0.13(-1.86%) |
Aug 12, 2015 | 7.267 | 7.279 | 7.056 | 7.117 | 7,145,512 | -0.28(-3.74%) |
Aug 11, 2015 | 7.550 | 7.556 | 7.297 | 7.393 | 6,203,220 | -0.32(-4.13%) |
Aug 10, 2015 | 7.213 | 7.736 | 7.207 | 7.712 | 7,714,727 | +0.55(+7.64%) |
Aug 07, 2015 | 7.315 | 7.399 | 7.159 | 7.165 | 4,100,442 | -0.23(-3.09%) |
Aug 06, 2015 | 7.514 | 7.583 | 7.333 | 7.393 | 5,233,022 | -0.21(-2.77%) |
Aug 05, 2015 | 7.472 | 7.628 | 7.447 | 7.604 | 6,671,742 | +0.20(+2.68%) |
Aug 04, 2015 | 7.604 | 7.643 | 7.351 | 7.405 | 7,679,698 | -0.20(-2.61%) |
Aug 03, 2015 | 7.766 | 7.790 | 7.556 | 7.604 | 6,509,680 | -0.20(-2.60%) |
Jul 31, 2015 | 7.855 | 7.999 | 7.735 | 7.807 | 10,604,869 | -0.04(-0.46%) |
Jul 30, 2015 | 8.161 | 8.179 | 7.573 | 7.843 | 28,748,064 | -0.14(-1.80%) |
Jul 29, 2015 | 7.729 | 8.149 | 7.717 | 7.987 | 7,131,569 | +0.63(+8.56%) |
Jul 28, 2015 | 7.333 | 7.387 | 7.178 | 7.357 | 5,466,284 | +0.02(+0.25%) |
Jul 27, 2015 | 7.351 | 7.423 | 7.267 | 7.339 | 3,634,662 | -0.04(-0.57%) |
Jul 24, 2015 | 7.489 | 7.495 | 7.330 | 7.381 | 3,892,761 | -0.20(-2.61%) |
Jul 23, 2015 | 7.543 | 7.687 | 7.480 | 7.579 | 5,669,389 | -0.05(-0.71%) |
Jul 22, 2015 | 7.915 | 7.915 | 7.615 | 7.633 | 8,202,700 | -0.44(-5.49%) |
Jul 21, 2015 | 8.095 | 8.131 | 8.035 | 8.077 | 3,453,007 | +0.01(+0.15%) |
Jul 20, 2015 | 8.119 | 8.119 | 8.017 | 8.065 | 3,334,541 | -0.06(-0.74%) |
Jul 17, 2015 | 8.305 | 8.311 | 8.095 | 8.125 | 2,826,344 | -0.20(-2.45%) |
Jul 16, 2015 | 8.383 | 8.401 | 8.203 | 8.329 | 3,713,212 | +0.07(+0.80%) |
Jul 15, 2015 | 8.167 | 8.335 | 8.155 | 8.263 | 2,472,381 | -0.02(-0.29%) |
Jul 14, 2015 | 8.263 | 8.392 | 8.218 | 8.287 | 2,927,076 | +0.01(+0.07%) |
Jul 13, 2015 | 8.173 | 8.299 | 8.131 | 8.281 | 2,701,626 | +0.12(+1.47%) |
Jul 10, 2015 | 8.131 | 8.173 | 8.023 | 8.161 | 6,046,776 | +0.10(+1.19%) |
Jul 09, 2015 | 8.215 | 8.245 | 8.011 | 8.065 | 5,127,715 | -0.02(-0.30%) |
Jul 08, 2015 | 8.173 | 8.263 | 8.083 | 8.089 | 3,338,607 | -0.22(-2.67%) |
Jul 07, 2015 | 8.347 | 8.365 | 8.197 | 8.311 | 3,983,860 | -0.14(-1.63%) |
Jul 06, 2015 | 8.341 | 8.449 | 8.341 | 8.449 | 2,641,472 | -0.13(-1.54%) |
Jul 02, 2015 | 8.509 | 8.581 | 8.581 | 8.581 | 2,498,565 | +0.20(+2.36%) |
Jul 01, 2015 | 8.419 | 8.431 | 8.335 | 8.383 | 4,053,974 | +0.03(+0.36%) |
Jun 30, 2015 | 8.323 | 8.419 | 8.263 | 8.353 | 3,981,018 | +0.14(+1.75%) |
Jun 29, 2015 | 8.293 | 8.299 | 8.161 | 8.209 | 3,266,684 | -0.28(-3.25%) |
Jun 26, 2015 | 8.353 | 8.599 | 8.329 | 8.485 | 3,192,349 | +0.18(+2.17%) |
Jun 25, 2015 | 8.395 | 8.521 | 8.299 | 8.305 | 4,163,872 | -0.01(-0.14%) |
Jun 24, 2015 | 8.191 | 8.365 | 8.155 | 8.317 | 8,172,428 | +0.15(+1.84%) |
Jun 23, 2015 | 8.203 | 8.203 | 8.083 | 8.167 | 6,256,392 | -0.05(-0.58%) |
Jun 22, 2015 | 8.323 | 8.377 | 8.203 | 8.215 | 4,236,612 | -0.01(-0.07%) |
Jun 19, 2015 | 8.467 | 8.491 | 8.203 | 8.221 | 9,321,559 | -0.35(-4.13%) |
Jun 18, 2015 | 8.371 | 8.617 | 8.323 | 8.575 | 6,863,830 | +0.17(+2.00%) |
Jun 17, 2015 | 8.191 | 8.473 | 8.161 | 8.407 | 5,557,503 | +0.18(+2.19%) |
Jun 16, 2015 | 8.113 | 8.339 | 8.071 | 8.227 | 6,587,837 | +0.12(+1.48%) |
Jun 15, 2015 | 7.969 | 8.203 | 7.945 | 8.107 | 5,623,180 | +0.01(+0.15%) |
Jun 12, 2015 | 8.035 | 8.095 | 7.903 | 8.095 | 3,584,586 | +0.02(+0.22%) |
Jun 11, 2015 | 8.119 | 8.179 | 8.059 | 8.077 | 6,503,524 | -0.17(-2.04%) |
Jun 10, 2015 | 8.419 | 8.449 | 8.245 | 8.245 | 4,909,637 | +0.13(+1.63%) |
Jun 09, 2015 | 8.149 | 8.149 | 8.041 | 8.113 | 10,546,903 | -0.06(-0.73%) |
Jun 08, 2015 | 8.287 | 8.287 | 8.038 | 8.173 | 8,166,026 | -0.05(-0.66%) |
Jun 05, 2015 | 8.269 | 8.293 | 8.197 | 8.227 | 7,516,158 | -0.19(-2.21%) |
Jun 04, 2015 | 8.569 | 8.641 | 8.401 | 8.413 | 4,389,762 | -0.19(-2.16%) |
Jun 03, 2015 | 8.635 | 8.701 | 8.587 | 8.599 | 2,426,869 | -0.01(-0.14%) |
Jun 02, 2015 | 8.527 | 8.659 | 8.509 | 8.611 | 2,740,254 | +0.19(+2.21%) |
Jun 01, 2015 | 8.485 | 8.521 | 8.401 | 8.425 | 3,230,563 | -0.01(-0.14%) |
May 29, 2015 | 8.383 | 8.473 | 8.305 | 8.437 | 5,040,642 | +0.04(+0.50%) |
May 28, 2015 | 8.341 | 8.401 | 8.263 | 8.395 | 3,882,524 | -0.03(-0.36%) |
May 27, 2015 | 8.317 | 8.443 | 8.287 | 8.425 | 5,367,824 | +0.07(+0.79%) |
May 26, 2015 | 8.581 | 8.599 | 8.344 | 8.359 | 6,324,688 | -0.28(-3.19%) |
May 22, 2015 | 8.842 | 8.635 | 8.635 | 8.635 | 5,745,262 | -0.17(-1.89%) |
May 21, 2015 | 8.866 | 8.889 | 8.771 | 8.801 | 4,890,793 | -0.12(-1.33%) |
May 20, 2015 | 9.020 | 9.026 | 8.907 | 8.919 | 8,684,522 | -0.20(-2.21%) |
May 19, 2015 | 9.144 | 9.144 | 9.021 | 9.121 | 4,618,434 | -0.12(-1.28%) |
May 18, 2015 | 9.435 | 9.446 | 9.198 | 9.239 | 3,589,177 | -0.24(-2.50%) |
May 15, 2015 | 9.322 | 9.529 | 9.251 | 9.476 | 3,806,577 | +0.11(+1.14%) |
May 14, 2015 | 9.138 | 9.381 | 9.109 | 9.369 | 3,851,116 | +0.33(+3.67%) |
May 13, 2015 | 9.085 | 9.103 | 8.931 | 9.038 | 5,389,666 | +0.03(+0.33%) |
May 12, 2015 | 9.115 | 9.115 | 8.972 | 9.008 | 10,247,720 | -0.11(-1.17%) |
May 11, 2015 | 9.346 | 9.381 | 9.115 | 9.115 | 3,578,471 | -0.24(-2.60%) |
May 08, 2015 | 9.286 | 9.396 | 9.186 | 9.358 | 3,354,558 | +0.20(+2.13%) |
May 07, 2015 | 9.263 | 9.298 | 9.138 | 9.162 | 3,216,592 | -0.11(-1.15%) |
May 06, 2015 | 9.387 | 9.426 | 9.079 | 9.269 | 4,851,345 | +0.01(+0.06%) |
May 05, 2015 | 9.482 | 9.559 | 9.227 | 9.263 | 5,543,938 | -0.37(-3.87%) |
May 04, 2015 | 9.577 | 9.678 | 9.435 | 9.636 | 5,495,387 | -0.03(-0.31%) |
May 01, 2015 | 9.826 | 9.826 | 9.553 | 9.666 | 2,206,560 | -0.07(-0.67%) |
Apr 30, 2015 | 9.897 | 9.921 | 9.651 | 9.731 | 5,113,793 | -0.23(-2.32%) |
Apr 29, 2015 | 9.802 | 10.07 | 9.731 | 9.962 | 11,013,893 | +0.04(+0.36%) |
Apr 28, 2015 | 9.707 | 9.992 | 9.630 | 9.927 | 32,241,748 | +0.14(+1.39%) |
Apr 27, 2015 | 9.737 | 9.932 | 9.684 | 9.790 | 3,761,135 | +0.14(+1.47%) |
Apr 24, 2015 | 9.529 | 9.666 | 9.488 | 9.648 | 2,957,543 | +0.08(+0.80%) |
Apr 23, 2015 | 9.541 | 9.701 | 9.467 | 9.571 | 2,388,443 | -0.08(-0.86%) |
Apr 22, 2015 | 9.417 | 9.684 | 9.387 | 9.654 | 3,558,600 | +0.36(+3.89%) |
Apr 21, 2015 | 9.381 | 9.464 | 9.292 | 9.292 | 1,484,381 | -0.03(-0.32%) |
Apr 20, 2015 | 9.115 | 9.387 | 9.109 | 9.322 | 2,732,096 | +0.22(+2.41%) |
Apr 17, 2015 | 9.038 | 9.162 | 8.990 | 9.103 | 4,090,939 | +0.00(+0.00%) |
Apr 16, 2015 | 8.937 | 9.245 | 8.895 | 9.103 | 6,217,432 | +0.23(+2.61%) |
Apr 15, 2015 | 8.913 | 8.987 | 8.872 | 8.872 | 7,526,505 | -0.01(-0.07%) |
Apr 14, 2015 | 8.901 | 8.937 | 8.783 | 8.878 | 2,603,111 | -0.01(-0.07%) |
Apr 13, 2015 | 8.984 | 8.996 | 8.806 | 8.883 | 3,669,381 | -0.09(-0.99%) |
Apr 10, 2015 | 9.008 | 9.100 | 8.949 | 8.972 | 3,994,126 | -0.09(-0.95%) |
Apr 09, 2015 | 9.165 | 9.266 | 9.023 | 9.059 | 4,749,711 | +0.04(+0.46%) |
Apr 08, 2015 | 8.946 | 9.112 | 8.851 | 9.017 | 6,710,994 | +0.27(+3.12%) |
Apr 07, 2015 | 9.106 | 9.106 | 8.733 | 8.745 | 6,388,229 | -0.33(-3.66%) |
Apr 06, 2015 | 9.349 | 9.390 | 9.035 | 9.076 | 5,108,990 | -0.11(-1.16%) |
Apr 02, 2015 | 9.213 | 9.183 | 9.183 | 9.183 | 5,197,390 | +0.11(+1.17%) |