Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.037 | 9.053 | 8.957 | 9.005 | 326,668 | +0.02(+0.18%) |
Jun 29, 2016 | 8.989 | 9.021 | 8.957 | 8.989 | 393,781 | +0.07(+0.84%) |
Jun 28, 2016 | 8.899 | 8.995 | 8.851 | 8.915 | 447,901 | +0.09(+0.97%) |
Jun 27, 2016 | 8.968 | 8.984 | 8.813 | 8.829 | 293,548 | -0.14(-1.60%) |
Jun 24, 2016 | 8.829 | 9.053 | 8.707 | 8.973 | 404,254 | -0.05(-0.53%) |
Jun 23, 2016 | 9.021 | 9.059 | 8.984 | 9.021 | 128,093 | +0.06(+0.65%) |
Jun 22, 2016 | 9.043 | 9.056 | 8.957 | 8.963 | 86,057 | -0.04(-0.47%) |
Jun 21, 2016 | 9.048 | 9.048 | 8.947 | 9.005 | 95,035 | +0.01(+0.06%) |
Jun 20, 2016 | 8.984 | 9.059 | 8.984 | 9.000 | 149,685 | +0.02(+0.18%) |
Jun 17, 2016 | 8.984 | 9.021 | 8.936 | 8.984 | 286,592 | -0.01(-0.06%) |
Jun 16, 2016 | 8.963 | 9.021 | 8.925 | 8.989 | 187,929 | +0.02(+0.24%) |
Jun 15, 2016 | 8.931 | 9.027 | 8.912 | 8.968 | 163,222 | +0.08(+0.87%) |
Jun 14, 2016 | 8.933 | 8.960 | 8.848 | 8.891 | 182,951 | -0.02(-0.24%) |
Jun 13, 2016 | 8.954 | 8.991 | 8.854 | 8.912 | 201,790 | -0.02(-0.24%) |
Jun 10, 2016 | 8.954 | 8.986 | 8.896 | 8.933 | 116,881 | -0.02(-0.18%) |
Jun 09, 2016 | 8.891 | 8.954 | 8.827 | 8.949 | 218,853 | +0.06(+0.65%) |
Jun 08, 2016 | 8.870 | 8.917 | 8.817 | 8.891 | 275,934 | +0.07(+0.84%) |
Jun 07, 2016 | 8.827 | 8.843 | 8.790 | 8.817 | 182,832 | +0.02(+0.18%) |
Jun 06, 2016 | 8.864 | 8.885 | 8.739 | 8.801 | 219,318 | -0.02(-0.24%) |
Jun 03, 2016 | 8.817 | 8.907 | 8.796 | 8.822 | 221,806 | +0.03(+0.30%) |
Jun 02, 2016 | 8.811 | 8.830 | 8.732 | 8.796 | 173,686 | -0.01(-0.12%) |
Jun 01, 2016 | 8.774 | 8.854 | 8.732 | 8.806 | 255,009 | +0.01(+0.06%) |
May 31, 2016 | 8.933 | 8.938 | 8.753 | 8.801 | 255,328 | -0.13(-1.42%) |
May 27, 2016 | 8.944 | 8.928 | 8.928 | 8.928 | 207,478 | +0.00(+0.00%) |
May 26, 2016 | 8.875 | 9.002 | 8.859 | 8.928 | 261,152 | +0.05(+0.60%) |
May 25, 2016 | 8.780 | 8.917 | 8.745 | 8.875 | 319,015 | +0.12(+1.33%) |
May 24, 2016 | 8.626 | 8.822 | 8.626 | 8.758 | 410,562 | +0.16(+1.85%) |
May 23, 2016 | 8.647 | 8.658 | 8.520 | 8.600 | 335,749 | -0.05(-0.61%) |
May 20, 2016 | 8.531 | 8.690 | 8.526 | 8.653 | 249,856 | +0.13(+1.49%) |
May 19, 2016 | 8.668 | 8.764 | 8.425 | 8.526 | 364,594 | -0.21(-2.36%) |
May 18, 2016 | 8.896 | 8.928 | 8.679 | 8.732 | 202,538 | -0.13(-1.43%) |
May 17, 2016 | 9.097 | 9.097 | 8.811 | 8.859 | 288,307 | -0.20(-2.16%) |
May 16, 2016 | 8.963 | 9.094 | 8.921 | 9.055 | 277,421 | +0.14(+1.56%) |
May 13, 2016 | 9.163 | 9.163 | 8.874 | 8.916 | 572,645 | -0.29(-3.14%) |
May 12, 2016 | 9.262 | 9.315 | 9.173 | 9.205 | 186,246 | -0.02(-0.17%) |
May 11, 2016 | 9.362 | 9.362 | 9.168 | 9.220 | 234,050 | -0.14(-1.52%) |
May 10, 2016 | 9.346 | 9.388 | 9.289 | 9.362 | 214,923 | +0.06(+0.68%) |
May 09, 2016 | 9.231 | 9.373 | 9.226 | 9.299 | 205,929 | +0.04(+0.45%) |
May 06, 2016 | 9.099 | 9.268 | 9.089 | 9.257 | 193,633 | +0.09(+1.03%) |
May 05, 2016 | 9.057 | 9.194 | 9.057 | 9.163 | 223,497 | +0.11(+1.16%) |
May 04, 2016 | 8.853 | 9.099 | 8.811 | 9.057 | 372,211 | +0.22(+2.44%) |
May 03, 2016 | 8.821 | 8.921 | 8.753 | 8.842 | 260,382 | +0.00(+0.00%) |
May 02, 2016 | 8.884 | 8.973 | 8.832 | 8.842 | 233,193 | +0.00(+0.00%) |
Apr 29, 2016 | 8.832 | 8.905 | 8.737 | 8.842 | 278,159 | -0.03(-0.30%) |
Apr 28, 2016 | 9.000 | 9.021 | 8.858 | 8.868 | 142,386 | -0.14(-1.52%) |
Apr 27, 2016 | 8.968 | 9.031 | 8.842 | 9.005 | 207,103 | +0.05(+0.53%) |
Apr 26, 2016 | 8.926 | 8.958 | 8.826 | 8.958 | 231,267 | +0.05(+0.59%) |
Apr 25, 2016 | 8.700 | 8.910 | 8.616 | 8.905 | 231,296 | +0.23(+2.60%) |
Apr 22, 2016 | 8.606 | 8.742 | 8.590 | 8.679 | 147,603 | +0.08(+0.98%) |
Apr 21, 2016 | 8.774 | 8.790 | 8.537 | 8.595 | 317,280 | -0.18(-2.09%) |
Apr 20, 2016 | 8.795 | 8.847 | 8.739 | 8.779 | 167,275 | -0.01(-0.15%) |
Apr 19, 2016 | 8.756 | 8.811 | 8.735 | 8.792 | 178,950 | +0.07(+0.78%) |
Apr 18, 2016 | 8.709 | 8.750 | 8.657 | 8.724 | 236,327 | +0.04(+0.42%) |
Apr 15, 2016 | 8.604 | 8.748 | 8.557 | 8.688 | 264,534 | +0.04(+0.42%) |
Apr 14, 2016 | 8.630 | 8.693 | 8.568 | 8.651 | 154,961 | -0.05(-0.54%) |
Apr 13, 2016 | 8.662 | 8.730 | 8.604 | 8.698 | 136,358 | +0.07(+0.85%) |
Apr 12, 2016 | 8.625 | 8.714 | 8.604 | 8.625 | 172,242 | +0.05(+0.55%) |
Apr 11, 2016 | 8.589 | 8.693 | 8.557 | 8.578 | 266,791 | +0.02(+0.18%) |
Apr 08, 2016 | 8.599 | 8.683 | 8.542 | 8.563 | 205,486 | +0.00(+0.00%) |
Apr 07, 2016 | 8.542 | 8.641 | 8.511 | 8.563 | 147,812 | -0.02(-0.18%) |
Apr 06, 2016 | 8.516 | 8.620 | 8.500 | 8.578 | 150,215 | +0.03(+0.37%) |
Apr 05, 2016 | 8.438 | 8.589 | 8.401 | 8.547 | 264,910 | +0.09(+1.05%) |
Apr 04, 2016 | 8.505 | 8.563 | 8.443 | 8.458 | 133,807 | -0.05(-0.55%) |
Apr 01, 2016 | 8.474 | 8.542 | 8.438 | 8.505 | 183,817 | -0.04(-0.43%) |
Mar 31, 2016 | 8.573 | 8.625 | 8.516 | 8.542 | 211,816 | -0.03(-0.30%) |
Mar 30, 2016 | 8.625 | 8.651 | 8.479 | 8.568 | 217,911 | -0.08(-0.90%) |
Mar 29, 2016 | 8.458 | 8.662 | 8.427 | 8.646 | 166,890 | +0.14(+1.66%) |
Mar 28, 2016 | 8.396 | 8.547 | 8.376 | 8.505 | 142,475 | +0.08(+0.93%) |
Mar 24, 2016 | 8.333 | 8.427 | 8.427 | 8.427 | 79,773 | +0.08(+0.94%) |
Mar 23, 2016 | 8.411 | 8.500 | 8.344 | 8.349 | 137,267 | -0.08(-0.93%) |
Mar 22, 2016 | 8.427 | 8.505 | 8.372 | 8.427 | 137,388 | -0.03(-0.31%) |
Mar 21, 2016 | 8.516 | 8.615 | 8.427 | 8.453 | 141,620 | -0.08(-0.92%) |
Mar 18, 2016 | 8.604 | 8.604 | 8.505 | 8.531 | 353,116 | -0.02(-0.24%) |
Mar 17, 2016 | 8.438 | 8.604 | 8.373 | 8.552 | 239,087 | +0.17(+2.09%) |
Mar 16, 2016 | 8.155 | 8.414 | 8.134 | 8.378 | 235,663 | +0.18(+2.21%) |
Mar 15, 2016 | 8.248 | 8.321 | 8.114 | 8.196 | 318,711 | -0.11(-1.31%) |
Mar 14, 2016 | 8.233 | 8.315 | 8.145 | 8.305 | 166,467 | +0.05(+0.63%) |
Mar 11, 2016 | 8.124 | 8.264 | 8.077 | 8.253 | 229,597 | +0.17(+2.05%) |
Mar 10, 2016 | 8.160 | 8.305 | 7.995 | 8.088 | 171,031 | -0.03(-0.32%) |
Mar 09, 2016 | 7.943 | 8.204 | 7.943 | 8.114 | 210,079 | +0.04(+0.51%) |
Mar 08, 2016 | 8.072 | 8.145 | 7.943 | 8.072 | 292,747 | -0.03(-0.38%) |
Mar 07, 2016 | 8.077 | 8.196 | 8.021 | 8.103 | 201,152 | +0.06(+0.77%) |
Mar 04, 2016 | 7.974 | 8.067 | 7.939 | 8.041 | 230,573 | +0.08(+0.97%) |
Mar 03, 2016 | 7.927 | 7.979 | 7.870 | 7.964 | 221,021 | +0.06(+0.72%) |
Mar 02, 2016 | 7.684 | 7.907 | 7.663 | 7.907 | 178,551 | +0.20(+2.55%) |
Mar 01, 2016 | 7.757 | 7.798 | 7.663 | 7.710 | 180,650 | +0.01(+0.13%) |
Feb 29, 2016 | 7.700 | 7.891 | 7.663 | 7.700 | 231,897 | +0.03(+0.34%) |
Feb 26, 2016 | 7.850 | 7.881 | 7.653 | 7.674 | 306,290 | -0.13(-1.72%) |
Feb 25, 2016 | 7.576 | 7.837 | 7.516 | 7.808 | 333,023 | +0.34(+4.50%) |
Feb 24, 2016 | 7.337 | 7.513 | 7.314 | 7.472 | 219,896 | +0.05(+0.70%) |
Feb 23, 2016 | 7.462 | 7.710 | 7.389 | 7.420 | 259,393 | -0.18(-2.32%) |
Feb 22, 2016 | 7.663 | 7.751 | 7.565 | 7.596 | 227,085 | -0.08(-1.08%) |
Feb 19, 2016 | 7.565 | 7.710 | 7.519 | 7.679 | 201,604 | +0.04(+0.47%) |
Feb 18, 2016 | 7.239 | 7.653 | 7.239 | 7.643 | 530,977 | +0.53(+7.50%) |
Feb 17, 2016 | 7.156 | 7.260 | 7.084 | 7.110 | 210,662 | +0.01(+0.15%) |
Feb 16, 2016 | 6.986 | 7.148 | 6.939 | 7.099 | 186,351 | +0.23(+3.27%) |
Feb 12, 2016 | 6.915 | 6.874 | 6.874 | 6.874 | 142,793 | +0.02(+0.30%) |
Feb 11, 2016 | 6.741 | 6.977 | 6.690 | 6.854 | 275,411 | +0.03(+0.45%) |
Feb 10, 2016 | 6.926 | 7.105 | 6.813 | 6.823 | 204,040 | -0.08(-1.11%) |
Feb 09, 2016 | 7.218 | 7.218 | 6.833 | 6.900 | 278,439 | -0.38(-5.21%) |
Feb 08, 2016 | 7.249 | 7.300 | 6.972 | 7.279 | 281,279 | +0.08(+1.14%) |
Feb 05, 2016 | 7.161 | 7.366 | 7.161 | 7.197 | 191,348 | -0.01(-0.07%) |
Feb 04, 2016 | 7.182 | 7.375 | 7.182 | 7.202 | 138,450 | -0.03(-0.43%) |
Feb 03, 2016 | 7.295 | 7.331 | 7.131 | 7.233 | 212,717 | -0.03(-0.42%) |
Feb 02, 2016 | 7.264 | 7.341 | 7.115 | 7.264 | 199,153 | +0.02(+0.28%) |
Feb 01, 2016 | 7.213 | 7.336 | 7.167 | 7.243 | 195,152 | -0.09(-1.19%) |
Jan 29, 2016 | 7.044 | 7.331 | 7.044 | 7.331 | 356,758 | +0.31(+4.38%) |
Jan 28, 2016 | 6.915 | 7.095 | 6.869 | 7.023 | 171,076 | +0.15(+2.24%) |
Jan 27, 2016 | 7.141 | 7.208 | 6.813 | 6.869 | 220,083 | -0.23(-3.25%) |
Jan 26, 2016 | 7.100 | 7.295 | 7.069 | 7.100 | 163,256 | +0.01(+0.07%) |
Jan 25, 2016 | 7.110 | 7.177 | 7.028 | 7.095 | 198,939 | -0.03(-0.43%) |
Jan 22, 2016 | 6.931 | 7.161 | 6.895 | 7.126 | 277,736 | +0.28(+4.04%) |
Jan 21, 2016 | 6.598 | 6.977 | 6.536 | 6.849 | 334,828 | +0.28(+4.21%) |
Jan 20, 2016 | 6.726 | 6.746 | 6.152 | 6.572 | 594,185 | -0.23(-3.43%) |
Jan 19, 2016 | 6.871 | 6.983 | 6.729 | 6.805 | 208,044 | -0.03(-0.45%) |
Jan 15, 2016 | 6.815 | 6.836 | 6.836 | 6.836 | 283,352 | -0.11(-1.61%) |
Jan 14, 2016 | 6.856 | 6.983 | 6.728 | 6.947 | 348,116 | +0.10(+1.41%) |
Jan 13, 2016 | 7.054 | 7.110 | 6.704 | 6.851 | 378,578 | -0.20(-2.81%) |
Jan 12, 2016 | 7.217 | 7.262 | 6.985 | 7.049 | 289,665 | -0.16(-2.18%) |
Jan 11, 2016 | 7.191 | 7.328 | 7.161 | 7.206 | 201,970 | -0.01(-0.14%) |
Jan 08, 2016 | 7.338 | 7.389 | 7.201 | 7.217 | 146,837 | -0.11(-1.52%) |
Jan 07, 2016 | 7.465 | 7.465 | 7.328 | 7.328 | 207,519 | -0.18(-2.43%) |
Jan 06, 2016 | 7.364 | 7.549 | 7.364 | 7.511 | 190,748 | +0.08(+1.02%) |
Jan 05, 2016 | 7.298 | 7.460 | 7.298 | 7.435 | 239,290 | +0.17(+2.38%) |
Jan 04, 2016 | 7.328 | 7.344 | 7.176 | 7.262 | 280,775 | -0.15(-1.99%) |
Dec 31, 2015 | 7.511 | 7.409 | 7.409 | 7.409 | 319,387 | -0.11(-1.42%) |
Dec 30, 2015 | 7.567 | 7.582 | 7.511 | 7.516 | 124,966 | -0.05(-0.67%) |
Dec 29, 2015 | 7.557 | 7.618 | 7.465 | 7.567 | 209,045 | +0.02(+0.20%) |
Dec 28, 2015 | 7.415 | 7.557 | 7.374 | 7.552 | 144,015 | +0.12(+1.57%) |
Dec 24, 2015 | 7.389 | 7.435 | 7.435 | 7.435 | 48,833 | +0.03(+0.41%) |
Dec 23, 2015 | 7.364 | 7.409 | 7.318 | 7.404 | 144,011 | +0.07(+0.90%) |
Dec 22, 2015 | 7.323 | 7.374 | 7.262 | 7.338 | 135,517 | -0.01(-0.14%) |
Dec 21, 2015 | 7.572 | 7.582 | 7.313 | 7.349 | 208,552 | -0.19(-2.56%) |
Dec 18, 2015 | 7.440 | 7.729 | 7.440 | 7.542 | 1,601,580 | +0.07(+0.88%) |
Dec 17, 2015 | 7.531 | 7.536 | 7.450 | 7.476 | 277,168 | -0.06(-0.81%) |
Dec 16, 2015 | 7.237 | 7.562 | 7.232 | 7.536 | 474,406 | +0.32(+4.40%) |
Dec 15, 2015 | 7.058 | 7.239 | 7.058 | 7.219 | 477,503 | +0.20(+2.87%) |
Dec 14, 2015 | 7.053 | 7.164 | 6.957 | 7.018 | 309,995 | -0.06(-0.85%) |
Dec 11, 2015 | 7.058 | 7.164 | 7.048 | 7.078 | 241,817 | -0.06(-0.85%) |
Dec 10, 2015 | 7.159 | 7.214 | 7.068 | 7.138 | 260,110 | -0.03(-0.42%) |
Dec 09, 2015 | 7.174 | 7.239 | 7.144 | 7.169 | 173,838 | +0.02(+0.28%) |
Dec 08, 2015 | 7.174 | 7.239 | 7.098 | 7.149 | 211,574 | -0.04(-0.56%) |
Dec 07, 2015 | 7.224 | 7.300 | 7.164 | 7.189 | 186,514 | -0.05(-0.63%) |
Dec 04, 2015 | 7.144 | 7.269 | 7.144 | 7.234 | 170,112 | +0.05(+0.63%) |
Dec 03, 2015 | 7.315 | 7.315 | 7.118 | 7.189 | 312,230 | -0.13(-1.79%) |
Dec 02, 2015 | 7.466 | 7.496 | 7.305 | 7.320 | 146,950 | -0.15(-1.96%) |
Dec 01, 2015 | 7.446 | 7.531 | 7.395 | 7.466 | 345,335 | +0.12(+1.64%) |
Nov 30, 2015 | 7.380 | 7.430 | 7.310 | 7.345 | 247,546 | -0.04(-0.48%) |
Nov 27, 2015 | 7.315 | 7.390 | 7.309 | 7.380 | 84,168 | +0.05(+0.62%) |
Nov 25, 2015 | 7.300 | 7.335 | 7.335 | 7.335 | 135,274 | +0.02(+0.21%) |
Nov 24, 2015 | 7.315 | 7.344 | 7.224 | 7.320 | 201,924 | -0.02(-0.27%) |
Nov 23, 2015 | 7.330 | 7.414 | 7.300 | 7.340 | 177,579 | -0.05(-0.61%) |
Nov 20, 2015 | 7.365 | 7.410 | 7.350 | 7.385 | 203,118 | +0.05(+0.62%) |
Nov 19, 2015 | 7.300 | 7.365 | 7.264 | 7.340 | 192,050 | +0.05(+0.62%) |
Nov 18, 2015 | 7.234 | 7.355 | 7.219 | 7.295 | 280,264 | +0.03(+0.35%) |
Nov 17, 2015 | 7.430 | 7.430 | 7.244 | 7.269 | 504,451 | -0.17(-2.23%) |
Nov 16, 2015 | 7.551 | 7.597 | 7.360 | 7.436 | 405,015 | -0.10(-1.34%) |
Nov 13, 2015 | 7.697 | 7.773 | 7.491 | 7.536 | 405,299 | -0.16(-2.06%) |
Nov 12, 2015 | 7.805 | 7.860 | 7.670 | 7.695 | 168,853 | -0.17(-2.16%) |
Nov 11, 2015 | 7.850 | 7.885 | 7.795 | 7.865 | 161,231 | +0.03(+0.45%) |
Nov 10, 2015 | 7.700 | 7.835 | 7.690 | 7.830 | 254,261 | +0.13(+1.69%) |
Nov 09, 2015 | 7.954 | 7.989 | 7.670 | 7.700 | 265,898 | -0.25(-3.20%) |
Nov 06, 2015 | 8.109 | 8.109 | 7.865 | 7.954 | 354,155 | -0.17(-2.09%) |
Nov 05, 2015 | 8.129 | 8.138 | 8.064 | 8.124 | 218,483 | +0.02(+0.31%) |
Nov 04, 2015 | 8.089 | 8.129 | 8.044 | 8.099 | 259,253 | +0.06(+0.81%) |
Nov 03, 2015 | 8.054 | 8.059 | 7.954 | 8.034 | 240,995 | -0.02(-0.25%) |
Nov 02, 2015 | 8.024 | 8.069 | 7.939 | 8.054 | 341,530 | +0.06(+0.75%) |
Oct 30, 2015 | 8.084 | 8.084 | 7.924 | 7.994 | 276,688 | -0.05(-0.62%) |
Oct 29, 2015 | 7.969 | 8.049 | 7.865 | 8.044 | 342,568 | +0.10(+1.26%) |
Oct 28, 2015 | 8.124 | 8.284 | 7.710 | 7.944 | 552,939 | -0.23(-2.81%) |
Oct 27, 2015 | 8.204 | 8.272 | 8.149 | 8.174 | 362,997 | -0.06(-0.73%) |
Oct 26, 2015 | 8.139 | 8.279 | 8.124 | 8.234 | 338,861 | +0.07(+0.86%) |
Oct 23, 2015 | 8.239 | 8.279 | 8.114 | 8.164 | 339,716 | -0.02(-0.24%) |
Oct 22, 2015 | 8.044 | 8.184 | 7.990 | 8.184 | 345,113 | +0.20(+2.53%) |
Oct 21, 2015 | 7.769 | 8.034 | 7.739 | 7.982 | 411,948 | +0.25(+3.27%) |
Oct 20, 2015 | 7.645 | 7.764 | 7.635 | 7.729 | 207,779 | +0.10(+1.36%) |
Oct 19, 2015 | 7.610 | 7.675 | 7.576 | 7.625 | 182,334 | +0.04(+0.52%) |
Oct 16, 2015 | 7.581 | 7.640 | 7.521 | 7.586 | 257,668 | -0.01(-0.20%) |
Oct 15, 2015 | 7.442 | 7.600 | 7.358 | 7.600 | 338,635 | +0.24(+3.23%) |
Oct 14, 2015 | 7.333 | 7.437 | 7.333 | 7.363 | 198,067 | -0.01(-0.13%) |
Oct 13, 2015 | 7.481 | 7.531 | 7.293 | 7.372 | 233,396 | -0.15(-1.98%) |
Oct 12, 2015 | 7.259 | 7.531 | 7.234 | 7.521 | 396,988 | +0.29(+4.04%) |
Oct 09, 2015 | 7.184 | 7.254 | 7.150 | 7.229 | 165,594 | +0.06(+0.83%) |
Oct 08, 2015 | 7.125 | 7.199 | 7.110 | 7.169 | 388,871 | +0.04(+0.63%) |
Oct 07, 2015 | 7.041 | 7.125 | 7.026 | 7.125 | 199,663 | +0.07(+1.05%) |
Oct 06, 2015 | 7.031 | 7.095 | 6.996 | 7.050 | 201,304 | -0.01(-0.21%) |
Oct 05, 2015 | 7.001 | 7.075 | 7.001 | 7.065 | 313,680 | +0.10(+1.42%) |
Oct 02, 2015 | 6.941 | 6.981 | 6.837 | 6.966 | 263,802 | -0.01(-0.21%) |
Oct 01, 2015 | 7.011 | 7.036 | 6.902 | 6.981 | 178,933 | -0.01(-0.14%) |
Sep 30, 2015 | 7.065 | 7.135 | 6.932 | 6.991 | 330,426 | -0.02(-0.28%) |
Sep 29, 2015 | 6.902 | 7.090 | 6.887 | 7.011 | 245,287 | +0.13(+1.87%) |
Sep 28, 2015 | 6.892 | 6.956 | 6.837 | 6.882 | 285,404 | +0.02(+0.29%) |
Sep 25, 2015 | 7.120 | 7.120 | 6.837 | 6.862 | 207,214 | -0.23(-3.21%) |
Sep 24, 2015 | 6.946 | 7.125 | 6.912 | 7.090 | 150,919 | +0.11(+1.63%) |
Sep 23, 2015 | 6.936 | 6.996 | 6.857 | 6.976 | 107,816 | +0.04(+0.57%) |
Sep 22, 2015 | 6.976 | 7.055 | 6.902 | 6.936 | 214,123 | -0.10(-1.41%) |
Sep 21, 2015 | 7.011 | 7.060 | 7.001 | 7.036 | 333,446 | +0.08(+1.14%) |
Sep 18, 2015 | 6.927 | 7.006 | 6.907 | 6.956 | 300,436 | +0.00(+0.00%) |
Sep 17, 2015 | 6.927 | 7.021 | 6.827 | 6.956 | 262,580 | +0.05(+0.68%) |
Sep 16, 2015 | 6.831 | 6.919 | 6.791 | 6.909 | 220,186 | +0.05(+0.72%) |
Sep 15, 2015 | 6.840 | 6.865 | 6.791 | 6.860 | 186,192 | +0.03(+0.50%) |
Sep 14, 2015 | 6.865 | 6.952 | 6.791 | 6.826 | 118,598 | -0.01(-0.14%) |
Sep 11, 2015 | 6.791 | 6.840 | 6.777 | 6.836 | 199,879 | +0.04(+0.58%) |
Sep 10, 2015 | 6.767 | 6.840 | 6.737 | 6.796 | 171,231 | +0.04(+0.58%) |
Sep 09, 2015 | 6.914 | 6.919 | 6.757 | 6.757 | 196,332 | -0.12(-1.71%) |
Sep 08, 2015 | 6.875 | 6.922 | 6.855 | 6.875 | 188,090 | +0.07(+1.01%) |
Sep 04, 2015 | 6.875 | 6.806 | 6.806 | 6.806 | 193,662 | -0.12(-1.70%) |
Sep 03, 2015 | 7.012 | 7.054 | 6.904 | 6.924 | 155,895 | -0.09(-1.26%) |
Sep 02, 2015 | 7.052 | 7.066 | 6.944 | 7.012 | 220,644 | +0.02(+0.28%) |
Sep 01, 2015 | 6.978 | 7.111 | 6.909 | 6.993 | 210,845 | -0.08(-1.11%) |
Aug 31, 2015 | 7.184 | 7.276 | 6.973 | 7.071 | 246,391 | -0.12(-1.64%) |
Aug 28, 2015 | 7.165 | 7.258 | 7.027 | 7.189 | 199,749 | +0.06(+0.83%) |
Aug 27, 2015 | 7.057 | 7.233 | 6.919 | 7.130 | 261,943 | +0.14(+1.97%) |
Aug 26, 2015 | 7.022 | 7.115 | 6.890 | 6.993 | 302,219 | +0.12(+1.71%) |
Aug 25, 2015 | 7.224 | 7.292 | 6.850 | 6.875 | 392,122 | -0.25(-3.45%) |
Aug 24, 2015 | 7.243 | 7.464 | 5.893 | 7.120 | 556,619 | -0.46(-6.09%) |
Aug 21, 2015 | 7.562 | 7.699 | 7.474 | 7.582 | 254,809 | -0.08(-1.03%) |
Aug 20, 2015 | 7.685 | 7.739 | 7.651 | 7.661 | 93,098 | -0.04(-0.51%) |
Aug 19, 2015 | 7.734 | 7.754 | 7.646 | 7.700 | 146,680 | -0.05(-0.70%) |
Aug 18, 2015 | 7.759 | 7.783 | 7.719 | 7.754 | 118,199 | -0.02(-0.22%) |
Aug 17, 2015 | 7.766 | 7.810 | 7.683 | 7.771 | 192,977 | +0.00(+0.06%) |
Aug 14, 2015 | 7.756 | 7.776 | 7.664 | 7.766 | 218,368 | +0.02(+0.31%) |
Aug 13, 2015 | 7.747 | 7.795 | 7.652 | 7.742 | 117,018 | +0.01(+0.13%) |
Aug 12, 2015 | 7.737 | 7.766 | 7.610 | 7.732 | 171,479 | -0.03(-0.38%) |
Aug 11, 2015 | 7.737 | 7.781 | 7.698 | 7.761 | 132,428 | -0.02(-0.31%) |
Aug 10, 2015 | 7.742 | 7.791 | 7.644 | 7.786 | 194,444 | +0.10(+1.27%) |
Aug 07, 2015 | 7.659 | 7.732 | 7.474 | 7.688 | 153,686 | +0.02(+0.25%) |
Aug 06, 2015 | 7.674 | 7.708 | 7.484 | 7.669 | 243,955 | -0.02(-0.25%) |
Aug 05, 2015 | 7.815 | 7.839 | 7.630 | 7.688 | 178,745 | -0.11(-1.44%) |
Aug 04, 2015 | 8.073 | 8.097 | 7.751 | 7.800 | 134,469 | -0.01(-0.12%) |
Aug 03, 2015 | 7.844 | 7.849 | 7.722 | 7.810 | 151,517 | +0.00(+0.06%) |
Jul 31, 2015 | 7.732 | 7.839 | 7.703 | 7.805 | 148,536 | +0.09(+1.14%) |
Jul 30, 2015 | 7.732 | 7.786 | 7.678 | 7.717 | 114,024 | -0.05(-0.63%) |
Jul 29, 2015 | 7.747 | 7.795 | 7.625 | 7.766 | 129,319 | +0.06(+0.76%) |
Jul 28, 2015 | 7.771 | 7.771 | 7.630 | 7.708 | 166,643 | +0.04(+0.57%) |
Jul 27, 2015 | 7.727 | 7.752 | 7.118 | 7.664 | 438,747 | -0.11(-1.38%) |
Jul 24, 2015 | 7.844 | 7.864 | 7.761 | 7.771 | 289,600 | -0.07(-0.87%) |
Jul 23, 2015 | 8.073 | 8.093 | 7.815 | 7.839 | 293,617 | -0.26(-3.19%) |
Jul 22, 2015 | 8.166 | 8.251 | 8.068 | 8.097 | 135,109 | -0.05(-0.57%) |
Jul 21, 2015 | 8.153 | 8.231 | 8.124 | 8.144 | 112,223 | -0.01(-0.18%) |
Jul 20, 2015 | 8.284 | 8.284 | 8.124 | 8.158 | 188,121 | +0.02(+0.30%) |
Jul 17, 2015 | 8.139 | 8.240 | 8.124 | 8.134 | 176,140 | -0.01(-0.12%) |
Jul 16, 2015 | 8.153 | 8.182 | 8.110 | 8.144 | 165,739 | +0.05(+0.66%) |
Jul 15, 2015 | 8.105 | 8.105 | 8.052 | 8.091 | 109,756 | -0.01(-0.18%) |
Jul 14, 2015 | 8.091 | 8.153 | 8.091 | 8.105 | 105,406 | +0.00(+0.00%) |
Jul 13, 2015 | 8.173 | 8.231 | 8.096 | 8.105 | 156,727 | -0.06(-0.71%) |
Jul 10, 2015 | 8.124 | 8.180 | 8.081 | 8.163 | 210,150 | +0.08(+1.02%) |
Jul 09, 2015 | 8.202 | 8.207 | 8.076 | 8.081 | 130,340 | -0.04(-0.48%) |
Jul 08, 2015 | 8.100 | 8.168 | 8.072 | 8.120 | 136,793 | -0.01(-0.18%) |
Jul 07, 2015 | 8.095 | 8.149 | 8.047 | 8.134 | 172,602 | +0.05(+0.60%) |
Jul 06, 2015 | 7.979 | 8.095 | 7.979 | 8.086 | 188,887 | +0.07(+0.84%) |
Jul 02, 2015 | 8.091 | 8.018 | 8.018 | 8.018 | 119,728 | -0.04(-0.48%) |