Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.114 | 7.351 | 7.114 | 7.346 | 213,599 | +0.26(+3.71%) |
Jun 29, 2016 | 7.646 | 7.646 | 7.053 | 7.083 | 237,420 | -0.42(-5.62%) |
Jun 28, 2016 | 7.791 | 7.806 | 7.480 | 7.505 | 96,807 | -0.20(-2.61%) |
Jun 27, 2016 | 7.962 | 7.962 | 7.696 | 7.706 | 125,067 | -0.33(-4.12%) |
Jun 24, 2016 | 8.032 | 8.273 | 7.912 | 8.037 | 197,365 | -0.33(-3.90%) |
Jun 23, 2016 | 8.127 | 8.394 | 8.062 | 8.363 | 86,269 | +0.29(+3.54%) |
Jun 22, 2016 | 8.268 | 8.293 | 8.072 | 8.077 | 74,971 | -0.18(-2.13%) |
Jun 21, 2016 | 8.439 | 8.439 | 8.207 | 8.253 | 87,383 | -0.17(-1.97%) |
Jun 20, 2016 | 8.489 | 8.499 | 8.384 | 8.419 | 95,855 | +0.01(+0.12%) |
Jun 17, 2016 | 8.193 | 8.449 | 8.047 | 8.409 | 209,833 | +0.24(+2.89%) |
Jun 16, 2016 | 8.173 | 8.213 | 8.110 | 8.173 | 88,759 | -0.05(-0.61%) |
Jun 15, 2016 | 8.333 | 8.333 | 8.198 | 8.223 | 65,389 | -0.07(-0.85%) |
Jun 14, 2016 | 8.293 | 8.323 | 8.173 | 8.293 | 49,881 | +0.11(+1.29%) |
Jun 13, 2016 | 8.077 | 8.303 | 8.062 | 8.188 | 80,837 | -0.08(-0.91%) |
Jun 10, 2016 | 8.293 | 8.439 | 8.173 | 8.263 | 77,777 | -0.13(-1.50%) |
Jun 09, 2016 | 8.429 | 8.519 | 8.340 | 8.389 | 52,923 | -0.10(-1.18%) |
Jun 08, 2016 | 8.343 | 8.509 | 8.303 | 8.489 | 67,955 | +0.15(+1.74%) |
Jun 07, 2016 | 8.429 | 8.499 | 8.333 | 8.343 | 82,319 | -0.05(-0.60%) |
Jun 06, 2016 | 8.308 | 8.469 | 8.253 | 8.394 | 88,964 | +0.06(+0.72%) |
Jun 03, 2016 | 8.248 | 8.379 | 8.208 | 8.333 | 66,158 | +0.08(+0.91%) |
Jun 02, 2016 | 8.233 | 8.328 | 8.218 | 8.258 | 100,809 | +0.03(+0.30%) |
Jun 01, 2016 | 8.208 | 8.353 | 8.153 | 8.233 | 72,726 | +0.02(+0.24%) |
May 31, 2016 | 8.057 | 8.263 | 8.045 | 8.213 | 118,466 | +0.19(+2.38%) |
May 27, 2016 | 8.027 | 8.022 | 8.022 | 8.022 | 51,991 | +0.02(+0.19%) |
May 26, 2016 | 7.992 | 8.097 | 7.992 | 8.007 | 57,262 | +0.05(+0.63%) |
May 25, 2016 | 7.947 | 8.017 | 7.836 | 7.957 | 64,471 | -0.01(-0.06%) |
May 24, 2016 | 7.736 | 8.027 | 7.736 | 7.962 | 122,026 | +0.24(+3.12%) |
May 23, 2016 | 7.937 | 8.022 | 7.676 | 7.721 | 177,613 | -0.15(-1.91%) |
May 20, 2016 | 7.570 | 7.897 | 7.570 | 7.871 | 92,502 | +0.35(+4.60%) |
May 19, 2016 | 7.430 | 7.615 | 7.400 | 7.525 | 54,606 | +0.09(+1.15%) |
May 18, 2016 | 7.415 | 7.505 | 7.334 | 7.440 | 63,054 | +0.10(+1.37%) |
May 17, 2016 | 7.400 | 7.495 | 7.269 | 7.339 | 136,039 | -0.06(-0.81%) |
May 16, 2016 | 7.580 | 7.661 | 7.385 | 7.400 | 117,578 | -0.17(-2.19%) |
May 13, 2016 | 7.725 | 7.806 | 7.555 | 7.565 | 92,574 | -0.15(-1.95%) |
May 12, 2016 | 7.912 | 7.912 | 7.646 | 7.716 | 62,584 | -0.07(-0.84%) |
May 11, 2016 | 7.600 | 7.821 | 7.530 | 7.781 | 69,873 | +0.20(+2.58%) |
May 10, 2016 | 7.545 | 7.641 | 7.535 | 7.585 | 57,668 | +0.05(+0.60%) |
May 09, 2016 | 7.455 | 7.610 | 7.455 | 7.540 | 67,210 | +0.06(+0.81%) |
May 06, 2016 | 7.485 | 7.545 | 7.359 | 7.480 | 129,856 | +0.03(+0.34%) |
May 05, 2016 | 7.480 | 7.555 | 7.405 | 7.455 | 87,385 | +0.01(+0.07%) |
May 04, 2016 | 7.450 | 7.620 | 7.374 | 7.450 | 123,071 | +0.00(+0.00%) |
May 03, 2016 | 7.947 | 8.138 | 7.435 | 7.450 | 217,877 | -0.54(-6.78%) |
May 02, 2016 | 8.193 | 8.213 | 7.922 | 7.992 | 152,440 | -0.20(-2.39%) |
Apr 29, 2016 | 8.057 | 8.248 | 7.952 | 8.188 | 83,116 | +0.15(+1.81%) |
Apr 28, 2016 | 8.148 | 8.158 | 8.002 | 8.042 | 64,266 | -0.10(-1.17%) |
Apr 27, 2016 | 8.178 | 8.253 | 8.082 | 8.138 | 59,226 | -0.02(-0.18%) |
Apr 26, 2016 | 8.213 | 8.213 | 7.937 | 8.153 | 129,119 | -0.02(-0.18%) |
Apr 25, 2016 | 8.394 | 8.394 | 8.107 | 8.168 | 92,588 | -0.26(-3.04%) |
Apr 22, 2016 | 8.263 | 8.444 | 8.263 | 8.424 | 100,215 | +0.20(+2.44%) |
Apr 21, 2016 | 8.313 | 8.313 | 8.143 | 8.223 | 60,319 | -0.08(-0.97%) |
Apr 20, 2016 | 8.348 | 8.363 | 8.283 | 8.303 | 51,222 | -0.02(-0.18%) |
Apr 19, 2016 | 8.122 | 8.373 | 8.122 | 8.318 | 62,066 | +0.21(+2.60%) |
Apr 18, 2016 | 8.017 | 8.127 | 8.002 | 8.107 | 45,594 | +0.07(+0.81%) |
Apr 15, 2016 | 8.102 | 8.213 | 8.022 | 8.042 | 38,381 | -0.11(-1.29%) |
Apr 14, 2016 | 7.967 | 8.198 | 7.898 | 8.148 | 67,383 | +0.21(+2.66%) |
Apr 13, 2016 | 7.806 | 7.977 | 7.771 | 7.937 | 86,536 | +0.19(+2.46%) |
Apr 12, 2016 | 7.821 | 7.841 | 7.661 | 7.746 | 62,475 | +0.06(+0.72%) |
Apr 11, 2016 | 7.691 | 7.801 | 7.638 | 7.691 | 60,515 | +0.02(+0.20%) |
Apr 08, 2016 | 7.666 | 7.781 | 7.626 | 7.676 | 52,899 | +0.05(+0.59%) |
Apr 07, 2016 | 7.716 | 7.751 | 7.625 | 7.631 | 215,194 | -0.11(-1.36%) |
Apr 06, 2016 | 7.691 | 7.751 | 7.636 | 7.736 | 72,016 | +0.05(+0.59%) |
Apr 05, 2016 | 7.681 | 7.816 | 7.641 | 7.691 | 101,630 | -0.04(-0.45%) |
Apr 04, 2016 | 8.037 | 8.042 | 7.716 | 7.726 | 83,024 | -0.31(-3.87%) |
Apr 01, 2016 | 7.947 | 8.092 | 7.947 | 8.037 | 63,407 | +0.00(+0.00%) |
Mar 31, 2016 | 7.945 | 8.082 | 7.912 | 8.037 | 303,013 | +0.11(+1.33%) |
Mar 30, 2016 | 7.827 | 7.957 | 7.805 | 7.932 | 97,666 | +0.12(+1.60%) |
Mar 29, 2016 | 7.687 | 7.887 | 7.637 | 7.807 | 103,686 | +0.18(+2.35%) |
Mar 28, 2016 | 7.533 | 7.692 | 7.518 | 7.627 | 104,175 | +0.08(+1.12%) |
Mar 24, 2016 | 7.363 | 7.543 | 7.543 | 7.543 | 80,184 | +0.16(+2.23%) |
Mar 23, 2016 | 7.463 | 7.597 | 7.308 | 7.378 | 96,744 | -0.04(-0.54%) |
Mar 22, 2016 | 7.632 | 7.722 | 7.408 | 7.418 | 77,981 | -0.20(-2.68%) |
Mar 21, 2016 | 7.657 | 7.692 | 7.548 | 7.622 | 55,206 | -0.06(-0.78%) |
Mar 18, 2016 | 7.677 | 7.727 | 7.468 | 7.682 | 276,277 | +0.07(+0.98%) |
Mar 17, 2016 | 7.398 | 7.662 | 7.398 | 7.607 | 115,449 | +0.25(+3.39%) |
Mar 16, 2016 | 7.353 | 7.403 | 7.208 | 7.358 | 139,212 | +0.00(+0.07%) |
Mar 15, 2016 | 7.478 | 7.508 | 7.333 | 7.353 | 78,089 | -0.10(-1.34%) |
Mar 14, 2016 | 7.727 | 7.817 | 7.443 | 7.453 | 105,011 | -0.35(-4.54%) |
Mar 11, 2016 | 7.508 | 7.832 | 7.503 | 7.807 | 104,408 | +0.39(+5.25%) |
Mar 10, 2016 | 7.478 | 7.483 | 7.313 | 7.418 | 103,387 | +0.07(+1.02%) |
Mar 09, 2016 | 7.328 | 7.408 | 7.268 | 7.343 | 117,794 | +0.01(+0.20%) |
Mar 08, 2016 | 7.268 | 7.428 | 7.173 | 7.328 | 209,854 | +0.06(+0.82%) |
Mar 07, 2016 | 7.094 | 7.293 | 7.079 | 7.268 | 231,999 | +0.21(+3.04%) |
Mar 04, 2016 | 7.014 | 7.154 | 7.014 | 7.054 | 260,445 | +0.01(+0.14%) |
Mar 03, 2016 | 7.089 | 7.173 | 7.025 | 7.044 | 207,535 | -0.04(-0.63%) |
Mar 02, 2016 | 7.129 | 7.198 | 7.064 | 7.089 | 172,376 | -0.05(-0.70%) |
Mar 01, 2016 | 7.139 | 7.248 | 7.069 | 7.139 | 151,043 | +0.04(+0.56%) |
Feb 29, 2016 | 7.039 | 7.248 | 7.039 | 7.099 | 206,064 | +0.04(+0.64%) |
Feb 26, 2016 | 7.079 | 7.203 | 6.989 | 7.054 | 95,872 | -0.01(-0.21%) |
Feb 25, 2016 | 7.213 | 7.233 | 7.034 | 7.069 | 111,448 | -0.14(-1.94%) |
Feb 24, 2016 | 6.809 | 7.213 | 6.809 | 7.208 | 103,967 | +0.35(+5.09%) |
Feb 23, 2016 | 6.924 | 7.019 | 6.809 | 6.859 | 263,021 | -0.10(-1.50%) |
Feb 22, 2016 | 7.198 | 7.236 | 6.941 | 6.964 | 206,338 | -0.16(-2.31%) |
Feb 19, 2016 | 7.183 | 7.283 | 7.091 | 7.129 | 103,387 | -0.12(-1.72%) |
Feb 18, 2016 | 7.303 | 7.420 | 7.149 | 7.253 | 197,171 | -0.04(-0.55%) |
Feb 17, 2016 | 7.393 | 7.495 | 7.268 | 7.293 | 190,428 | -0.09(-1.22%) |
Feb 16, 2016 | 7.503 | 7.583 | 7.368 | 7.383 | 128,136 | -0.08(-1.07%) |
Feb 12, 2016 | 7.503 | 7.463 | 7.463 | 7.463 | 196,251 | +0.01(+0.20%) |
Feb 11, 2016 | 7.383 | 7.617 | 7.278 | 7.448 | 153,747 | -0.05(-0.73%) |
Feb 10, 2016 | 7.543 | 7.610 | 7.438 | 7.503 | 132,859 | -0.01(-0.13%) |
Feb 09, 2016 | 7.413 | 7.538 | 7.328 | 7.513 | 164,309 | +0.01(+0.20%) |
Feb 08, 2016 | 7.383 | 7.548 | 7.223 | 7.498 | 198,021 | +0.08(+1.14%) |
Feb 05, 2016 | 7.583 | 7.660 | 7.408 | 7.413 | 150,834 | -0.17(-2.30%) |
Feb 04, 2016 | 7.632 | 7.727 | 7.578 | 7.588 | 62,696 | -0.07(-0.98%) |
Feb 03, 2016 | 7.712 | 7.812 | 7.543 | 7.662 | 125,416 | +0.01(+0.20%) |
Feb 02, 2016 | 7.787 | 7.982 | 7.602 | 7.647 | 77,991 | -0.23(-2.97%) |
Feb 01, 2016 | 8.026 | 8.026 | 7.867 | 7.882 | 71,656 | -0.24(-2.95%) |
Jan 29, 2016 | 7.842 | 8.136 | 7.842 | 8.121 | 276,010 | +0.29(+3.76%) |
Jan 28, 2016 | 7.837 | 7.962 | 7.777 | 7.827 | 46,972 | +0.03(+0.38%) |
Jan 27, 2016 | 7.867 | 7.882 | 7.737 | 7.797 | 141,890 | -0.10(-1.33%) |
Jan 26, 2016 | 8.031 | 8.031 | 7.832 | 7.902 | 141,032 | +0.04(+0.57%) |
Jan 25, 2016 | 7.892 | 7.892 | 7.727 | 7.857 | 67,549 | -0.08(-1.01%) |
Jan 22, 2016 | 7.882 | 7.982 | 7.732 | 7.937 | 88,643 | +0.12(+1.60%) |
Jan 21, 2016 | 7.722 | 7.902 | 7.573 | 7.812 | 141,637 | +0.14(+1.89%) |
Jan 20, 2016 | 7.268 | 7.702 | 7.139 | 7.667 | 165,416 | +0.35(+4.84%) |
Jan 19, 2016 | 7.238 | 7.413 | 7.074 | 7.313 | 167,529 | +0.17(+2.45%) |
Jan 15, 2016 | 6.989 | 7.139 | 7.139 | 7.139 | 149,944 | -0.02(-0.35%) |
Jan 14, 2016 | 7.094 | 7.248 | 7.004 | 7.163 | 99,992 | +0.09(+1.34%) |
Jan 13, 2016 | 7.158 | 7.233 | 7.024 | 7.069 | 112,729 | -0.09(-1.25%) |
Jan 12, 2016 | 7.313 | 7.343 | 7.020 | 7.158 | 106,883 | -0.06(-0.90%) |
Jan 11, 2016 | 7.253 | 7.263 | 7.134 | 7.223 | 117,622 | +0.07(+0.98%) |
Jan 08, 2016 | 7.298 | 7.458 | 7.059 | 7.154 | 139,915 | -0.16(-2.18%) |
Jan 07, 2016 | 7.358 | 7.543 | 7.228 | 7.313 | 185,145 | +0.16(+2.30%) |
Jan 06, 2016 | 7.248 | 7.248 | 7.059 | 7.149 | 126,793 | -0.13(-1.78%) |
Jan 05, 2016 | 7.398 | 7.398 | 7.248 | 7.278 | 76,734 | -0.11(-1.49%) |
Jan 04, 2016 | 7.468 | 7.473 | 7.149 | 7.388 | 157,680 | -0.12(-1.66%) |
Dec 31, 2015 | 7.752 | 7.513 | 7.513 | 7.513 | 132,304 | -0.23(-3.03%) |
Dec 30, 2015 | 7.593 | 7.826 | 7.539 | 7.747 | 101,426 | +0.11(+1.49%) |
Dec 29, 2015 | 7.628 | 7.836 | 7.504 | 7.633 | 113,457 | +0.02(+0.33%) |
Dec 28, 2015 | 7.613 | 7.727 | 7.425 | 7.608 | 103,787 | -0.00(-0.07%) |
Dec 24, 2015 | 7.574 | 7.613 | 7.613 | 7.613 | 96,437 | +0.09(+1.25%) |
Dec 23, 2015 | 7.564 | 7.678 | 7.509 | 7.519 | 148,584 | -0.01(-0.13%) |
Dec 22, 2015 | 7.504 | 7.598 | 7.410 | 7.529 | 111,054 | +0.01(+0.20%) |
Dec 21, 2015 | 7.598 | 7.673 | 7.390 | 7.514 | 129,193 | +0.01(+0.20%) |
Dec 18, 2015 | 7.549 | 7.747 | 7.460 | 7.499 | 573,342 | -0.09(-1.24%) |
Dec 17, 2015 | 7.693 | 7.799 | 7.574 | 7.593 | 128,913 | -0.08(-1.03%) |
Dec 16, 2015 | 7.698 | 7.792 | 7.633 | 7.673 | 131,685 | -0.03(-0.39%) |
Dec 15, 2015 | 7.663 | 7.772 | 7.524 | 7.703 | 73,463 | +0.13(+1.77%) |
Dec 14, 2015 | 7.856 | 7.992 | 7.504 | 7.569 | 160,679 | -0.26(-3.35%) |
Dec 11, 2015 | 7.812 | 7.896 | 7.792 | 7.831 | 139,987 | -0.10(-1.25%) |
Dec 10, 2015 | 8.035 | 8.045 | 7.916 | 7.931 | 116,253 | -0.08(-0.99%) |
Dec 09, 2015 | 8.144 | 8.144 | 7.807 | 8.010 | 322,982 | -0.13(-1.58%) |
Dec 08, 2015 | 8.234 | 8.268 | 8.069 | 8.139 | 85,240 | -0.15(-1.85%) |
Dec 07, 2015 | 8.332 | 8.451 | 8.258 | 8.292 | 117,026 | -0.07(-0.83%) |
Dec 04, 2015 | 8.312 | 8.486 | 8.312 | 8.362 | 100,040 | +0.02(+0.30%) |
Dec 03, 2015 | 8.520 | 8.649 | 8.307 | 8.337 | 123,823 | -0.18(-2.15%) |
Dec 02, 2015 | 8.729 | 8.773 | 8.471 | 8.520 | 100,918 | -0.19(-2.16%) |
Dec 01, 2015 | 8.694 | 8.783 | 8.669 | 8.709 | 74,313 | +0.03(+0.34%) |
Nov 30, 2015 | 8.793 | 8.793 | 8.644 | 8.679 | 90,699 | -0.07(-0.79%) |
Nov 27, 2015 | 8.590 | 8.768 | 8.580 | 8.748 | 26,883 | +0.14(+1.61%) |
Nov 25, 2015 | 8.580 | 8.610 | 8.610 | 8.610 | 37,929 | +0.03(+0.35%) |
Nov 24, 2015 | 8.451 | 8.585 | 8.347 | 8.580 | 73,671 | +0.09(+1.11%) |
Nov 23, 2015 | 8.486 | 8.535 | 8.461 | 8.486 | 68,476 | -0.06(-0.70%) |
Nov 20, 2015 | 8.496 | 8.644 | 8.496 | 8.545 | 81,923 | +0.05(+0.64%) |
Nov 19, 2015 | 8.456 | 8.659 | 8.451 | 8.491 | 44,665 | -0.00(-0.06%) |
Nov 18, 2015 | 8.377 | 8.515 | 8.342 | 8.496 | 125,642 | +0.13(+1.60%) |
Nov 17, 2015 | 8.431 | 8.530 | 8.352 | 8.362 | 91,353 | -0.10(-1.17%) |
Nov 16, 2015 | 8.362 | 8.471 | 8.322 | 8.461 | 86,787 | +0.10(+1.19%) |
Nov 13, 2015 | 8.357 | 8.411 | 8.258 | 8.362 | 106,331 | -0.07(-0.88%) |
Nov 12, 2015 | 8.451 | 8.545 | 8.396 | 8.436 | 92,259 | -0.06(-0.70%) |
Nov 11, 2015 | 8.555 | 8.590 | 8.451 | 8.496 | 38,978 | +0.00(+0.00%) |
Nov 10, 2015 | 8.486 | 8.580 | 8.411 | 8.496 | 70,441 | -0.08(-0.92%) |
Nov 09, 2015 | 8.714 | 8.748 | 8.540 | 8.575 | 75,991 | -0.11(-1.31%) |
Nov 06, 2015 | 8.545 | 8.704 | 8.441 | 8.689 | 68,347 | +0.07(+0.81%) |
Nov 05, 2015 | 8.387 | 8.620 | 8.387 | 8.620 | 108,734 | +0.24(+2.84%) |
Nov 04, 2015 | 8.510 | 8.699 | 8.297 | 8.382 | 225,052 | -0.11(-1.28%) |
Nov 03, 2015 | 8.258 | 8.555 | 8.258 | 8.491 | 136,707 | +0.18(+2.15%) |
Nov 02, 2015 | 8.064 | 8.312 | 7.970 | 8.312 | 131,639 | +0.21(+2.63%) |
Oct 30, 2015 | 8.188 | 8.203 | 8.035 | 8.099 | 194,053 | -0.12(-1.45%) |
Oct 29, 2015 | 8.258 | 8.317 | 8.154 | 8.218 | 138,119 | -0.10(-1.19%) |
Oct 28, 2015 | 8.149 | 8.401 | 8.059 | 8.317 | 180,013 | +0.21(+2.57%) |
Oct 27, 2015 | 8.322 | 8.322 | 8.079 | 8.109 | 120,125 | -0.25(-3.02%) |
Oct 26, 2015 | 8.411 | 8.434 | 8.327 | 8.362 | 102,588 | -0.04(-0.47%) |
Oct 23, 2015 | 8.496 | 8.575 | 8.382 | 8.401 | 131,233 | -0.06(-0.76%) |
Oct 22, 2015 | 8.392 | 8.639 | 8.337 | 8.466 | 192,196 | +0.13(+1.61%) |
Oct 21, 2015 | 8.416 | 8.421 | 8.322 | 8.332 | 166,638 | -0.08(-1.00%) |
Oct 20, 2015 | 8.451 | 8.481 | 8.387 | 8.416 | 161,913 | -0.03(-0.35%) |
Oct 19, 2015 | 8.738 | 8.753 | 8.436 | 8.446 | 97,912 | -0.30(-3.40%) |
Oct 16, 2015 | 8.922 | 8.922 | 8.649 | 8.743 | 89,686 | -0.18(-2.00%) |
Oct 15, 2015 | 8.773 | 8.966 | 8.615 | 8.922 | 105,558 | +0.18(+2.10%) |
Oct 14, 2015 | 8.768 | 8.912 | 8.709 | 8.738 | 130,018 | -0.05(-0.62%) |
Oct 13, 2015 | 8.595 | 8.872 | 8.590 | 8.793 | 133,832 | +0.13(+1.55%) |
Oct 12, 2015 | 8.377 | 8.763 | 8.327 | 8.659 | 160,237 | +0.33(+3.93%) |
Oct 09, 2015 | 8.387 | 8.434 | 8.312 | 8.332 | 119,092 | -0.05(-0.59%) |
Oct 08, 2015 | 8.610 | 8.649 | 8.282 | 8.382 | 209,123 | -0.41(-4.68%) |
Oct 07, 2015 | 8.649 | 8.991 | 8.510 | 8.793 | 312,180 | -0.35(-3.85%) |
Oct 06, 2015 | 9.090 | 9.209 | 9.056 | 9.145 | 85,135 | +0.04(+0.44%) |
Oct 05, 2015 | 8.803 | 9.135 | 8.803 | 9.105 | 60,733 | +0.32(+3.61%) |
Oct 02, 2015 | 8.694 | 8.788 | 8.456 | 8.788 | 121,172 | +0.21(+2.49%) |
Oct 01, 2015 | 8.674 | 8.793 | 8.555 | 8.575 | 334,813 | -0.09(-1.09%) |
Sep 30, 2015 | 8.452 | 8.738 | 8.432 | 8.669 | 141,782 | +0.24(+2.81%) |
Sep 29, 2015 | 8.442 | 8.492 | 8.334 | 8.432 | 93,736 | +0.02(+0.23%) |
Sep 28, 2015 | 8.378 | 8.516 | 8.308 | 8.413 | 94,716 | -0.00(-0.06%) |
Sep 25, 2015 | 8.270 | 8.625 | 8.255 | 8.418 | 241,402 | +0.19(+2.34%) |
Sep 24, 2015 | 8.097 | 8.240 | 8.023 | 8.226 | 168,310 | +0.11(+1.34%) |
Sep 23, 2015 | 8.166 | 8.171 | 8.009 | 8.117 | 158,919 | -0.03(-0.42%) |
Sep 22, 2015 | 8.240 | 8.240 | 8.102 | 8.152 | 104,666 | -0.14(-1.72%) |
Sep 21, 2015 | 8.260 | 8.339 | 8.181 | 8.294 | 123,729 | +0.11(+1.32%) |
Sep 18, 2015 | 8.226 | 8.319 | 8.137 | 8.186 | 206,369 | -0.16(-1.89%) |
Sep 17, 2015 | 8.373 | 8.497 | 8.275 | 8.344 | 214,436 | -0.00(-0.06%) |
Sep 16, 2015 | 8.457 | 8.511 | 8.206 | 8.349 | 231,287 | -0.16(-1.91%) |
Sep 15, 2015 | 8.506 | 8.524 | 8.467 | 8.511 | 97,425 | +0.01(+0.12%) |
Sep 14, 2015 | 8.610 | 8.664 | 8.413 | 8.501 | 60,573 | -0.11(-1.26%) |
Sep 11, 2015 | 8.521 | 8.654 | 8.457 | 8.610 | 74,293 | +0.05(+0.58%) |
Sep 10, 2015 | 8.625 | 8.812 | 8.514 | 8.561 | 82,982 | -0.05(-0.63%) |
Sep 09, 2015 | 8.644 | 8.741 | 8.556 | 8.615 | 86,669 | +0.01(+0.17%) |
Sep 08, 2015 | 8.516 | 8.610 | 8.420 | 8.600 | 80,955 | +0.19(+2.29%) |
Sep 04, 2015 | 8.403 | 8.408 | 8.408 | 8.408 | 60,668 | -0.10(-1.16%) |
Sep 03, 2015 | 8.506 | 8.575 | 8.432 | 8.506 | 94,213 | -0.03(-0.35%) |
Sep 02, 2015 | 8.615 | 8.639 | 8.447 | 8.536 | 61,579 | +0.00(+0.00%) |
Sep 01, 2015 | 8.551 | 8.676 | 8.511 | 8.536 | 154,823 | -0.14(-1.65%) |
Aug 31, 2015 | 8.556 | 8.718 | 8.542 | 8.679 | 70,020 | +0.05(+0.57%) |
Aug 28, 2015 | 8.378 | 8.654 | 8.378 | 8.630 | 87,304 | +0.19(+2.28%) |
Aug 27, 2015 | 8.432 | 8.497 | 8.226 | 8.437 | 129,145 | +0.04(+0.47%) |
Aug 26, 2015 | 8.334 | 8.467 | 8.265 | 8.398 | 131,919 | +0.20(+2.40%) |
Aug 25, 2015 | 8.487 | 8.536 | 8.181 | 8.201 | 157,903 | -0.09(-1.13%) |
Aug 24, 2015 | 8.240 | 8.531 | 8.147 | 8.294 | 111,616 | -0.31(-3.61%) |
Aug 21, 2015 | 8.408 | 8.763 | 8.373 | 8.605 | 123,013 | +0.05(+0.58%) |
Aug 20, 2015 | 8.472 | 8.654 | 8.413 | 8.556 | 140,053 | -0.01(-0.17%) |
Aug 19, 2015 | 8.620 | 8.669 | 8.383 | 8.570 | 106,219 | -0.12(-1.42%) |
Aug 18, 2015 | 8.871 | 8.984 | 8.679 | 8.694 | 62,087 | -0.22(-2.49%) |
Aug 17, 2015 | 8.817 | 8.994 | 8.728 | 8.915 | 97,532 | +0.06(+0.67%) |
Aug 14, 2015 | 8.758 | 8.891 | 8.713 | 8.856 | 68,989 | +0.06(+0.73%) |
Aug 13, 2015 | 8.925 | 8.994 | 8.768 | 8.792 | 74,689 | -0.16(-1.82%) |
Aug 12, 2015 | 8.812 | 9.017 | 8.748 | 8.955 | 66,122 | +0.10(+1.11%) |
Aug 11, 2015 | 8.777 | 8.901 | 8.701 | 8.856 | 93,509 | -0.01(-0.17%) |
Aug 10, 2015 | 8.851 | 8.965 | 8.822 | 8.871 | 87,490 | +0.04(+0.45%) |
Aug 07, 2015 | 8.871 | 8.915 | 8.797 | 8.832 | 54,445 | -0.11(-1.27%) |
Aug 06, 2015 | 8.817 | 8.997 | 8.699 | 8.945 | 190,704 | +0.25(+2.89%) |
Aug 05, 2015 | 8.832 | 8.832 | 8.590 | 8.694 | 154,683 | +0.09(+1.09%) |
Aug 04, 2015 | 8.615 | 8.649 | 8.501 | 8.600 | 151,838 | -0.02(-0.23%) |
Aug 03, 2015 | 8.728 | 8.733 | 8.590 | 8.620 | 112,267 | -0.08(-0.96%) |
Jul 31, 2015 | 8.842 | 8.935 | 8.664 | 8.704 | 91,061 | -0.11(-1.29%) |
Jul 30, 2015 | 8.704 | 8.856 | 8.674 | 8.817 | 100,691 | +0.08(+0.90%) |
Jul 29, 2015 | 8.654 | 8.777 | 8.627 | 8.738 | 69,529 | +0.06(+0.74%) |
Jul 28, 2015 | 8.625 | 8.694 | 8.472 | 8.674 | 103,325 | +0.07(+0.80%) |
Jul 27, 2015 | 8.580 | 8.664 | 8.497 | 8.605 | 84,260 | -0.04(-0.46%) |
Jul 24, 2015 | 8.684 | 8.728 | 8.452 | 8.644 | 114,556 | -0.08(-0.90%) |
Jul 23, 2015 | 8.851 | 8.891 | 8.625 | 8.723 | 104,944 | -0.10(-1.17%) |
Jul 22, 2015 | 8.832 | 8.842 | 8.728 | 8.827 | 85,727 | -0.07(-0.78%) |
Jul 21, 2015 | 8.846 | 8.970 | 8.827 | 8.896 | 90,883 | +0.04(+0.50%) |
Jul 20, 2015 | 9.073 | 9.073 | 8.773 | 8.851 | 170,053 | -0.21(-2.34%) |
Jul 17, 2015 | 9.118 | 9.127 | 8.960 | 9.063 | 153,940 | -0.07(-0.76%) |
Jul 16, 2015 | 9.147 | 9.201 | 9.019 | 9.132 | 158,467 | +0.05(+0.54%) |
Jul 15, 2015 | 9.152 | 9.172 | 8.960 | 9.083 | 131,845 | -0.09(-1.02%) |
Jul 14, 2015 | 9.113 | 9.265 | 9.113 | 9.177 | 121,171 | +0.02(+0.27%) |
Jul 13, 2015 | 9.334 | 9.428 | 9.118 | 9.152 | 326,927 | -0.20(-2.16%) |
Jul 10, 2015 | 9.527 | 9.566 | 9.334 | 9.354 | 131,568 | -0.05(-0.52%) |
Jul 09, 2015 | 9.551 | 9.620 | 9.300 | 9.403 | 197,642 | -0.03(-0.31%) |
Jul 08, 2015 | 9.379 | 9.497 | 9.315 | 9.433 | 261,896 | -0.01(-0.16%) |
Jul 07, 2015 | 9.398 | 9.507 | 9.294 | 9.448 | 243,133 | +0.04(+0.47%) |
Jul 06, 2015 | 9.300 | 9.438 | 9.167 | 9.403 | 411,652 | +0.11(+1.17%) |
Jul 02, 2015 | 9.467 | 9.295 | 9.295 | 9.295 | 171,658 | -0.17(-1.77%) |