Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.992 | 8.190 | 7.896 | 8.185 | 25,222 | +0.33(+4.14%) |
Feb 26, 2016 | 7.804 | 8.000 | 7.804 | 7.860 | 20,424 | +0.02(+0.19%) |
Feb 25, 2016 | 7.951 | 7.953 | 7.804 | 7.845 | 12,482 | -0.08(-1.03%) |
Feb 24, 2016 | 8.017 | 8.017 | 7.860 | 7.926 | 23,725 | -0.06(-0.70%) |
Feb 23, 2016 | 7.956 | 8.033 | 7.626 | 7.982 | 24,230 | +0.17(+2.21%) |
Feb 22, 2016 | 7.773 | 8.007 | 7.773 | 7.809 | 13,674 | +0.07(+0.85%) |
Feb 19, 2016 | 7.984 | 8.038 | 7.641 | 7.743 | 30,836 | -0.15(-1.87%) |
Feb 18, 2016 | 7.890 | 8.068 | 7.885 | 7.890 | 10,590 | +0.06(+0.71%) |
Feb 17, 2016 | 7.850 | 8.114 | 7.829 | 7.834 | 30,501 | +0.01(+0.13%) |
Feb 16, 2016 | 7.941 | 7.941 | 7.771 | 7.824 | 26,843 | -0.01(-0.07%) |
Feb 12, 2016 | 7.875 | 7.829 | 7.829 | 7.829 | 10,031 | +0.05(+0.59%) |
Feb 11, 2016 | 7.977 | 7.977 | 7.723 | 7.784 | 32,024 | -0.28(-3.47%) |
Feb 10, 2016 | 7.794 | 8.109 | 7.789 | 8.063 | 60,942 | +0.06(+0.76%) |
Feb 09, 2016 | 7.834 | 8.053 | 7.481 | 8.002 | 29,697 | +0.13(+1.68%) |
Feb 08, 2016 | 7.901 | 7.901 | 7.743 | 7.870 | 23,155 | -0.04(-0.45%) |
Feb 05, 2016 | 7.865 | 7.916 | 7.646 | 7.906 | 14,390 | +0.07(+0.84%) |
Feb 04, 2016 | 7.804 | 7.954 | 7.667 | 7.840 | 49,555 | +0.01(+0.13%) |
Feb 03, 2016 | 7.784 | 8.033 | 7.707 | 7.829 | 51,797 | -0.02(-0.19%) |
Feb 02, 2016 | 7.677 | 7.850 | 7.667 | 7.845 | 22,387 | +0.19(+2.46%) |
Feb 01, 2016 | 7.499 | 7.727 | 7.499 | 7.656 | 22,856 | +0.16(+2.10%) |
Jan 29, 2016 | 7.418 | 7.614 | 7.418 | 7.499 | 49,988 | +0.05(+0.68%) |
Jan 28, 2016 | 7.519 | 7.606 | 7.438 | 7.448 | 23,481 | -0.12(-1.60%) |
Jan 27, 2016 | 7.662 | 7.662 | 7.499 | 7.569 | 38,393 | -0.07(-0.88%) |
Jan 26, 2016 | 7.418 | 7.723 | 7.296 | 7.636 | 55,678 | +0.29(+3.94%) |
Jan 25, 2016 | 7.179 | 7.552 | 7.179 | 7.346 | 81,174 | +0.11(+1.47%) |
Jan 22, 2016 | 7.148 | 7.306 | 7.026 | 7.240 | 104,577 | +0.07(+0.99%) |
Jan 21, 2016 | 7.179 | 7.308 | 7.021 | 7.168 | 80,944 | +0.03(+0.43%) |
Jan 20, 2016 | 7.377 | 7.377 | 7.123 | 7.138 | 31,691 | -0.31(-4.16%) |
Jan 19, 2016 | 7.575 | 7.585 | 7.377 | 7.448 | 28,715 | -0.06(-0.75%) |
Jan 15, 2016 | 7.570 | 7.504 | 7.504 | 7.504 | 24,980 | -0.02(-0.27%) |
Jan 14, 2016 | 7.575 | 7.626 | 7.453 | 7.524 | 23,996 | -0.02(-0.27%) |
Jan 13, 2016 | 7.779 | 7.837 | 7.524 | 7.545 | 70,002 | -0.23(-3.01%) |
Jan 12, 2016 | 7.789 | 7.898 | 7.672 | 7.779 | 29,805 | -0.05(-0.64%) |
Jan 11, 2016 | 7.917 | 7.946 | 7.789 | 7.829 | 22,179 | -0.06(-0.72%) |
Jan 08, 2016 | 7.983 | 8.012 | 7.885 | 7.885 | 66,101 | +0.01(+0.13%) |
Jan 07, 2016 | 8.119 | 8.119 | 7.850 | 7.875 | 53,629 | -0.32(-3.91%) |
Jan 06, 2016 | 8.160 | 8.302 | 8.160 | 8.195 | 37,791 | -0.04(-0.43%) |
Jan 05, 2016 | 8.267 | 8.307 | 8.170 | 8.231 | 24,823 | +0.05(+0.62%) |
Jan 04, 2016 | 8.389 | 8.389 | 8.144 | 8.180 | 45,430 | -0.11(-1.29%) |
Dec 31, 2015 | 8.261 | 8.287 | 8.287 | 8.287 | 78,481 | -0.08(-0.91%) |
Dec 30, 2015 | 8.460 | 8.536 | 8.293 | 8.363 | 94,081 | -0.07(-0.78%) |
Dec 29, 2015 | 8.516 | 8.577 | 8.218 | 8.429 | 90,094 | +0.01(+0.09%) |
Dec 28, 2015 | 8.500 | 8.500 | 8.185 | 8.422 | 102,840 | +0.19(+2.25%) |
Dec 24, 2015 | 8.251 | 8.236 | 8.236 | 8.236 | 23,800 | -0.02(-0.25%) |
Dec 23, 2015 | 8.241 | 8.373 | 8.200 | 8.256 | 97,329 | -0.14(-1.64%) |
Dec 22, 2015 | 8.297 | 8.409 | 8.231 | 8.394 | 65,548 | +0.06(+0.73%) |
Dec 21, 2015 | 8.328 | 8.480 | 8.043 | 8.333 | 72,108 | -0.02(-0.18%) |
Dec 18, 2015 | 8.302 | 8.455 | 8.221 | 8.348 | 28,160 | +0.10(+1.23%) |
Dec 17, 2015 | 8.440 | 8.440 | 8.187 | 8.246 | 69,022 | -0.09(-1.07%) |
Dec 16, 2015 | 8.381 | 8.381 | 8.092 | 8.336 | 41,319 | +0.03(+0.36%) |
Dec 15, 2015 | 8.211 | 8.306 | 8.152 | 8.306 | 16,368 | +0.08(+1.03%) |
Dec 14, 2015 | 8.092 | 8.326 | 8.092 | 8.221 | 41,164 | +0.02(+0.30%) |
Dec 11, 2015 | 8.351 | 8.525 | 8.097 | 8.196 | 61,582 | -0.15(-1.85%) |
Dec 10, 2015 | 8.415 | 8.555 | 8.282 | 8.351 | 61,019 | -0.08(-1.00%) |
Dec 09, 2015 | 8.336 | 8.575 | 8.336 | 8.435 | 59,860 | +0.07(+0.80%) |
Dec 08, 2015 | 8.644 | 8.654 | 8.216 | 8.368 | 77,818 | -0.42(-4.78%) |
Dec 07, 2015 | 8.933 | 8.933 | 8.565 | 8.789 | 50,393 | -0.06(-0.67%) |
Dec 04, 2015 | 8.366 | 9.018 | 8.321 | 8.848 | 183,709 | +0.52(+6.21%) |
Dec 03, 2015 | 8.425 | 8.447 | 8.301 | 8.331 | 48,728 | -0.08(-1.01%) |
Dec 02, 2015 | 8.336 | 8.524 | 8.336 | 8.415 | 55,196 | +0.05(+0.65%) |
Dec 01, 2015 | 8.391 | 8.415 | 8.281 | 8.361 | 86,970 | -0.06(-0.77%) |
Nov 30, 2015 | 8.405 | 8.493 | 8.405 | 8.425 | 51,054 | -0.12(-1.46%) |
Nov 27, 2015 | 8.545 | 8.679 | 8.490 | 8.550 | 19,451 | +0.10(+1.15%) |
Nov 25, 2015 | 8.470 | 8.453 | 8.453 | 8.453 | 46,216 | -0.10(-1.14%) |
Nov 24, 2015 | 8.475 | 8.550 | 8.336 | 8.550 | 55,809 | +0.02(+0.23%) |
Nov 23, 2015 | 8.490 | 8.624 | 8.410 | 8.530 | 38,472 | +0.03(+0.38%) |
Nov 20, 2015 | 8.371 | 8.570 | 8.336 | 8.498 | 66,016 | +0.08(+0.98%) |
Nov 19, 2015 | 8.281 | 8.464 | 8.266 | 8.415 | 165,098 | +0.07(+0.83%) |
Nov 18, 2015 | 8.629 | 8.629 | 8.187 | 8.346 | 166,752 | -0.27(-3.18%) |
Nov 17, 2015 | 8.605 | 8.809 | 8.460 | 8.619 | 55,435 | -0.01(-0.12%) |
Nov 16, 2015 | 8.774 | 8.868 | 8.565 | 8.629 | 31,246 | -0.13(-1.53%) |
Nov 13, 2015 | 8.883 | 8.883 | 8.695 | 8.764 | 29,009 | -0.11(-1.29%) |
Nov 12, 2015 | 8.649 | 8.913 | 8.649 | 8.878 | 25,153 | +0.16(+1.83%) |
Nov 11, 2015 | 8.672 | 8.759 | 8.654 | 8.719 | 12,596 | +0.03(+0.40%) |
Nov 10, 2015 | 8.744 | 8.819 | 8.510 | 8.684 | 29,783 | -0.11(-1.22%) |
Nov 09, 2015 | 8.689 | 8.853 | 8.664 | 8.791 | 31,824 | +0.07(+0.80%) |
Nov 06, 2015 | 8.784 | 8.819 | 8.709 | 8.722 | 19,690 | -0.01(-0.14%) |
Nov 05, 2015 | 8.739 | 8.883 | 8.734 | 8.734 | 29,841 | -0.14(-1.63%) |
Nov 04, 2015 | 8.789 | 8.878 | 8.709 | 8.878 | 57,685 | +0.15(+1.71%) |
Nov 03, 2015 | 8.759 | 8.908 | 8.709 | 8.729 | 23,779 | -0.05(-0.57%) |
Nov 02, 2015 | 8.833 | 8.858 | 8.759 | 8.779 | 22,127 | -0.05(-0.62%) |
Oct 30, 2015 | 8.784 | 8.833 | 8.709 | 8.833 | 21,506 | +0.01(+0.17%) |
Oct 29, 2015 | 8.838 | 8.838 | 8.794 | 8.819 | 5,646 | +0.03(+0.40%) |
Oct 28, 2015 | 8.801 | 8.858 | 8.709 | 8.784 | 23,210 | -0.01(-0.17%) |
Oct 27, 2015 | 8.843 | 8.870 | 8.709 | 8.799 | 30,689 | -0.06(-0.73%) |
Oct 26, 2015 | 8.898 | 8.940 | 8.739 | 8.863 | 24,998 | -0.04(-0.50%) |
Oct 23, 2015 | 8.610 | 8.953 | 8.580 | 8.908 | 52,493 | +0.22(+2.52%) |
Oct 22, 2015 | 8.729 | 8.824 | 8.590 | 8.689 | 79,594 | -0.07(-0.80%) |
Oct 21, 2015 | 8.560 | 8.824 | 8.560 | 8.759 | 25,461 | +0.18(+2.15%) |
Oct 20, 2015 | 8.605 | 8.659 | 8.510 | 8.575 | 42,518 | -0.02(-0.29%) |
Oct 19, 2015 | 8.555 | 8.624 | 8.525 | 8.600 | 9,333 | +0.00(+0.06%) |
Oct 16, 2015 | 8.465 | 8.659 | 8.465 | 8.595 | 21,633 | +0.13(+1.59%) |
Oct 15, 2015 | 8.371 | 8.460 | 8.276 | 8.460 | 31,175 | -0.08(-0.99%) |
Oct 14, 2015 | 8.585 | 8.585 | 8.465 | 8.545 | 18,146 | +0.04(+0.53%) |
Oct 13, 2015 | 8.376 | 8.500 | 8.363 | 8.500 | 34,730 | +0.12(+1.49%) |
Oct 12, 2015 | 8.455 | 8.460 | 8.336 | 8.376 | 15,381 | -0.10(-1.15%) |
Oct 09, 2015 | 8.470 | 8.565 | 8.470 | 8.473 | 14,435 | +0.01(+0.09%) |
Oct 08, 2015 | 8.480 | 8.560 | 8.336 | 8.465 | 23,071 | -0.05(-0.58%) |
Oct 07, 2015 | 8.311 | 8.610 | 8.177 | 8.515 | 21,568 | +0.16(+1.91%) |
Oct 06, 2015 | 8.311 | 8.387 | 8.226 | 8.356 | 34,045 | +0.03(+0.42%) |
Oct 05, 2015 | 8.251 | 8.336 | 8.144 | 8.321 | 19,227 | +0.02(+0.30%) |
Oct 02, 2015 | 8.371 | 8.420 | 8.211 | 8.296 | 19,006 | -0.29(-3.36%) |
Oct 01, 2015 | 8.460 | 8.610 | 8.271 | 8.585 | 10,079 | +0.21(+2.56%) |
Sep 30, 2015 | 8.412 | 8.679 | 8.132 | 8.371 | 61,722 | +0.01(+0.12%) |
Sep 29, 2015 | 8.520 | 8.520 | 8.022 | 8.361 | 77,299 | +0.25(+3.13%) |
Sep 28, 2015 | 8.152 | 8.415 | 8.087 | 8.107 | 17,634 | -0.22(-2.63%) |
Sep 25, 2015 | 8.401 | 8.552 | 8.326 | 8.326 | 10,314 | -0.11(-1.36%) |
Sep 24, 2015 | 8.211 | 8.485 | 8.033 | 8.440 | 44,419 | +0.20(+2.48%) |
Sep 23, 2015 | 8.196 | 8.430 | 8.191 | 8.236 | 23,417 | +0.01(+0.12%) |
Sep 22, 2015 | 8.177 | 8.264 | 8.122 | 8.226 | 16,340 | -0.04(-0.54%) |
Sep 21, 2015 | 8.535 | 8.535 | 7.973 | 8.271 | 12,910 | -0.27(-3.15%) |
Sep 18, 2015 | 8.535 | 8.654 | 8.535 | 8.540 | 5,274 | -0.06(-0.75%) |
Sep 17, 2015 | 8.858 | 8.858 | 8.540 | 8.605 | 35,009 | -0.09(-1.03%) |
Sep 16, 2015 | 8.704 | 8.738 | 8.694 | 8.694 | 21,585 | +0.00(+0.06%) |
Sep 15, 2015 | 8.601 | 8.694 | 8.601 | 8.689 | 25,716 | +0.14(+1.66%) |
Sep 14, 2015 | 8.645 | 8.693 | 8.528 | 8.548 | 33,015 | -0.12(-1.35%) |
Sep 11, 2015 | 8.670 | 8.694 | 8.621 | 8.665 | 27,782 | -0.00(-0.06%) |
Sep 10, 2015 | 8.645 | 8.675 | 8.523 | 8.670 | 25,385 | +0.00(+0.00%) |
Sep 09, 2015 | 8.684 | 8.689 | 8.533 | 8.670 | 36,463 | +0.00(+0.00%) |
Sep 08, 2015 | 8.640 | 8.679 | 8.596 | 8.670 | 11,555 | +0.07(+0.85%) |
Sep 04, 2015 | 8.572 | 8.596 | 8.596 | 8.596 | 21,087 | -0.02(-0.28%) |
Sep 03, 2015 | 8.509 | 8.621 | 8.474 | 8.621 | 18,485 | +0.19(+2.26%) |
Sep 02, 2015 | 8.352 | 8.430 | 8.279 | 8.430 | 24,255 | +0.17(+2.07%) |
Sep 01, 2015 | 8.186 | 8.513 | 8.061 | 8.259 | 13,678 | -0.02(-0.29%) |
Aug 31, 2015 | 8.291 | 8.323 | 8.284 | 8.284 | 29,017 | +0.00(+0.00%) |
Aug 28, 2015 | 8.196 | 8.394 | 8.308 | 8.284 | 19,333 | -0.02(-0.29%) |
Aug 27, 2015 | 8.445 | 8.445 | 8.198 | 8.308 | 37,200 | -0.05(-0.58%) |
Aug 26, 2015 | 8.518 | 8.518 | 8.352 | 8.357 | 55,340 | -0.02(-0.23%) |
Aug 25, 2015 | 8.079 | 8.401 | 8.059 | 8.377 | 64,385 | +0.10(+1.18%) |
Aug 24, 2015 | 8.147 | 8.285 | 7.527 | 8.279 | 86,529 | +0.05(+0.65%) |
Aug 21, 2015 | 8.352 | 8.421 | 8.206 | 8.225 | 46,096 | -0.13(-1.53%) |
Aug 20, 2015 | 8.357 | 8.416 | 8.328 | 8.353 | 14,509 | +0.02(+0.25%) |
Aug 19, 2015 | 8.382 | 8.425 | 8.264 | 8.333 | 23,116 | -0.02(-0.29%) |
Aug 18, 2015 | 8.157 | 8.401 | 8.157 | 8.357 | 43,414 | +0.20(+2.46%) |
Aug 17, 2015 | 8.225 | 8.316 | 8.132 | 8.157 | 187,808 | +0.04(+0.48%) |
Aug 14, 2015 | 7.668 | 8.128 | 7.668 | 8.118 | 37,640 | +0.47(+6.20%) |
Aug 13, 2015 | 7.624 | 7.732 | 7.576 | 7.644 | 33,576 | +0.02(+0.32%) |
Aug 12, 2015 | 7.644 | 7.693 | 7.620 | 7.620 | 34,027 | -0.02(-0.26%) |
Aug 11, 2015 | 7.620 | 7.644 | 7.585 | 7.639 | 12,597 | +0.05(+0.72%) |
Aug 10, 2015 | 7.527 | 7.683 | 7.522 | 7.584 | 13,827 | +0.06(+0.83%) |
Aug 07, 2015 | 7.502 | 7.683 | 7.421 | 7.522 | 37,728 | -0.14(-1.79%) |
Aug 06, 2015 | 7.576 | 7.659 | 7.253 | 7.659 | 67,417 | +0.04(+0.58%) |
Aug 05, 2015 | 7.717 | 7.717 | 7.429 | 7.615 | 25,444 | -0.05(-0.70%) |
Aug 04, 2015 | 7.787 | 7.834 | 7.597 | 7.668 | 21,331 | +0.04(+0.58%) |
Aug 03, 2015 | 7.600 | 7.756 | 7.600 | 7.625 | 18,956 | +0.02(+0.32%) |
Jul 31, 2015 | 7.590 | 7.675 | 7.571 | 7.600 | 22,457 | +0.01(+0.19%) |
Jul 30, 2015 | 7.771 | 7.845 | 7.576 | 7.585 | 36,768 | -0.26(-3.30%) |
Jul 29, 2015 | 7.833 | 7.864 | 7.678 | 7.844 | 33,773 | -0.02(-0.31%) |
Jul 28, 2015 | 8.010 | 8.138 | 7.869 | 7.869 | 41,888 | -0.04(-0.56%) |
Jul 27, 2015 | 7.937 | 8.005 | 7.869 | 7.913 | 36,784 | +0.00(+0.00%) |
Jul 24, 2015 | 8.191 | 8.191 | 7.913 | 7.913 | 36,142 | -0.26(-3.23%) |
Jul 23, 2015 | 8.108 | 8.176 | 8.108 | 8.176 | 28,069 | +0.07(+0.84%) |
Jul 22, 2015 | 8.099 | 8.149 | 8.088 | 8.108 | 60,071 | +0.01(+0.12%) |
Jul 21, 2015 | 8.065 | 8.132 | 8.064 | 8.098 | 9,405 | +0.03(+0.42%) |
Jul 20, 2015 | 8.056 | 8.186 | 8.040 | 8.064 | 25,047 | -0.05(-0.60%) |
Jul 17, 2015 | 8.171 | 8.171 | 8.113 | 8.113 | 9,827 | +0.00(+0.00%) |
Jul 16, 2015 | 8.108 | 8.240 | 8.059 | 8.113 | 14,188 | +0.05(+0.67%) |
Jul 15, 2015 | 8.059 | 8.225 | 8.045 | 8.059 | 20,111 | +0.01(+0.12%) |
Jul 14, 2015 | 8.206 | 8.206 | 8.045 | 8.049 | 22,463 | -0.07(-0.84%) |
Jul 13, 2015 | 8.245 | 8.299 | 8.020 | 8.118 | 48,327 | -0.14(-1.71%) |
Jul 10, 2015 | 8.367 | 8.572 | 8.225 | 8.259 | 143,681 | +0.05(+0.65%) |
Jul 09, 2015 | 8.015 | 8.396 | 8.015 | 8.206 | 121,007 | +0.19(+2.38%) |
Jul 08, 2015 | 8.108 | 8.157 | 8.008 | 8.015 | 23,147 | -0.22(-2.73%) |
Jul 07, 2015 | 8.528 | 8.528 | 7.947 | 8.240 | 137,293 | +0.13(+1.63%) |
Jul 06, 2015 | 8.279 | 8.595 | 8.064 | 8.108 | 15,148 | -0.20(-2.35%) |
Jul 02, 2015 | 8.338 | 8.303 | 8.303 | 8.303 | 11,055 | -0.01(-0.15%) |
Jul 01, 2015 | 8.315 | 8.492 | 8.303 | 8.316 | 34,334 | -0.13(-1.59%) |
Jun 30, 2015 | 8.299 | 8.483 | 8.203 | 8.450 | 19,779 | +0.10(+1.23%) |
Jun 29, 2015 | 8.787 | 8.787 | 8.088 | 8.347 | 61,576 | -0.24(-2.84%) |
Jun 26, 2015 | 8.450 | 8.601 | 8.186 | 8.592 | 78,557 | +0.04(+0.51%) |
Jun 25, 2015 | 8.621 | 8.665 | 8.523 | 8.548 | 13,711 | +0.00(+0.00%) |
Jun 24, 2015 | 8.694 | 8.694 | 8.548 | 8.548 | 23,186 | -0.05(-0.57%) |
Jun 23, 2015 | 8.811 | 8.914 | 8.474 | 8.596 | 87,229 | -0.32(-3.61%) |
Jun 22, 2015 | 8.836 | 8.919 | 8.748 | 8.919 | 62,184 | +0.03(+0.33%) |
Jun 19, 2015 | 8.719 | 8.914 | 8.719 | 8.889 | 34,952 | -0.02(-0.22%) |
Jun 18, 2015 | 8.548 | 8.914 | 8.523 | 8.909 | 72,284 | +0.34(+4.03%) |
Jun 17, 2015 | 8.474 | 8.787 | 8.352 | 8.564 | 78,053 | +0.06(+0.76%) |
Jun 16, 2015 | 8.567 | 8.836 | 8.450 | 8.500 | 60,728 | -0.08(-0.96%) |
Jun 15, 2015 | 8.723 | 8.723 | 8.577 | 8.582 | 22,398 | -0.14(-1.62%) |
Jun 12, 2015 | 8.772 | 8.836 | 8.723 | 8.723 | 17,936 | -0.00(-0.06%) |
Jun 11, 2015 | 8.832 | 8.909 | 8.728 | 8.728 | 22,005 | -0.18(-2.06%) |
Jun 10, 2015 | 8.850 | 8.914 | 8.709 | 8.912 | 49,015 | +0.06(+0.69%) |
Jun 09, 2015 | 8.763 | 8.938 | 8.763 | 8.851 | 32,581 | +0.06(+0.73%) |
Jun 08, 2015 | 8.826 | 8.889 | 8.719 | 8.787 | 49,988 | -0.15(-1.69%) |
Jun 05, 2015 | 8.679 | 8.970 | 8.679 | 8.938 | 47,615 | +0.18(+2.01%) |
Jun 04, 2015 | 8.714 | 8.782 | 8.567 | 8.763 | 34,545 | +0.03(+0.39%) |
Jun 03, 2015 | 8.559 | 8.777 | 8.559 | 8.728 | 33,855 | -0.01(-0.10%) |
Jun 02, 2015 | 8.548 | 8.777 | 8.523 | 8.737 | 34,221 | +0.23(+2.67%) |
Jun 01, 2015 | 8.523 | 8.547 | 8.377 | 8.509 | 42,050 | +0.04(+0.47%) |
May 29, 2015 | 8.499 | 8.538 | 8.450 | 8.469 | 19,562 | +0.00(+0.00%) |
May 28, 2015 | 8.338 | 8.493 | 8.338 | 8.469 | 26,935 | +0.11(+1.34%) |
May 27, 2015 | 8.299 | 8.376 | 8.298 | 8.357 | 45,375 | +0.01(+0.18%) |
May 26, 2015 | 8.206 | 8.396 | 8.201 | 8.342 | 38,684 | +0.09(+1.06%) |
May 22, 2015 | 8.245 | 8.255 | 8.255 | 8.255 | 84,146 | +0.05(+0.66%) |
May 21, 2015 | 7.961 | 8.201 | 7.932 | 8.201 | 119,004 | +0.23(+2.94%) |
May 20, 2015 | 7.869 | 8.010 | 7.839 | 7.966 | 83,090 | +0.10(+1.24%) |
May 19, 2015 | 7.839 | 8.010 | 7.839 | 7.869 | 76,272 | -0.07(-0.84%) |
May 18, 2015 | 7.981 | 8.059 | 7.893 | 7.935 | 89,010 | -0.09(-1.18%) |
May 15, 2015 | 8.084 | 8.170 | 8.010 | 8.030 | 33,848 | -0.09(-1.14%) |
May 14, 2015 | 8.137 | 8.152 | 8.064 | 8.123 | 43,434 | -0.06(-0.78%) |
May 13, 2015 | 8.181 | 8.206 | 8.108 | 8.186 | 11,663 | +0.01(+0.12%) |
May 12, 2015 | 8.074 | 8.190 | 8.059 | 8.176 | 23,857 | -0.02(-0.24%) |
May 11, 2015 | 7.937 | 8.220 | 7.937 | 8.196 | 72,976 | +0.13(+1.57%) |
May 08, 2015 | 8.010 | 8.108 | 7.918 | 8.069 | 125,578 | +0.10(+1.19%) |
May 07, 2015 | 8.235 | 8.352 | 7.908 | 7.974 | 97,358 | -0.33(-3.97%) |
May 06, 2015 | 8.318 | 8.425 | 8.279 | 8.303 | 140,477 | +0.04(+0.47%) |
May 05, 2015 | 8.328 | 8.423 | 8.186 | 8.264 | 147,575 | -0.03(-0.41%) |
May 04, 2015 | 8.469 | 8.520 | 8.260 | 8.299 | 88,196 | -0.20(-2.36%) |
May 01, 2015 | 8.665 | 8.670 | 8.474 | 8.499 | 41,532 | -0.17(-1.97%) |
Apr 30, 2015 | 8.450 | 8.670 | 8.450 | 8.670 | 39,821 | +0.17(+2.01%) |
Apr 29, 2015 | 8.567 | 8.596 | 8.455 | 8.499 | 31,989 | -0.05(-0.57%) |
Apr 28, 2015 | 8.598 | 8.738 | 8.455 | 8.548 | 58,065 | -0.03(-0.40%) |
Apr 27, 2015 | 8.787 | 8.787 | 8.557 | 8.582 | 61,322 | -0.11(-1.29%) |
Apr 24, 2015 | 8.763 | 8.763 | 8.616 | 8.694 | 18,981 | -0.03(-0.39%) |
Apr 23, 2015 | 8.694 | 8.787 | 8.543 | 8.728 | 34,608 | +0.12(+1.42%) |
Apr 22, 2015 | 8.699 | 8.758 | 8.568 | 8.606 | 37,098 | -0.16(-1.83%) |
Apr 21, 2015 | 8.670 | 8.767 | 8.626 | 8.767 | 35,517 | +0.03(+0.33%) |
Apr 20, 2015 | 8.684 | 8.767 | 8.670 | 8.738 | 51,093 | +0.02(+0.22%) |
Apr 17, 2015 | 8.626 | 8.763 | 8.596 | 8.719 | 25,872 | +0.03(+0.39%) |
Apr 16, 2015 | 8.743 | 8.777 | 8.655 | 8.684 | 44,595 | -0.03(-0.39%) |
Apr 15, 2015 | 8.670 | 8.816 | 8.670 | 8.719 | 78,096 | -0.05(-0.56%) |
Apr 14, 2015 | 8.718 | 8.787 | 8.651 | 8.767 | 26,361 | +0.04(+0.50%) |
Apr 13, 2015 | 8.699 | 8.767 | 8.596 | 8.723 | 52,950 | +0.02(+0.28%) |
Apr 10, 2015 | 8.552 | 8.733 | 8.548 | 8.699 | 65,273 | +0.08(+0.91%) |
Apr 09, 2015 | 8.552 | 8.640 | 8.460 | 8.621 | 92,892 | +0.07(+0.86%) |
Apr 08, 2015 | 8.465 | 8.562 | 8.357 | 8.548 | 154,460 | -0.01(-0.17%) |
Apr 07, 2015 | 8.660 | 8.714 | 8.386 | 8.562 | 349,891 | -0.10(-1.13%) |
Apr 06, 2015 | 8.684 | 8.684 | 8.564 | 8.660 | 45,379 | +0.01(+0.17%) |
Apr 02, 2015 | 8.699 | 8.645 | 8.645 | 8.645 | 64,287 | -0.07(-0.84%) |
Apr 01, 2015 | 8.792 | 8.942 | 8.645 | 8.719 | 94,080 | -0.06(-0.64%) |
Mar 31, 2015 | 8.679 | 8.792 | 8.596 | 8.775 | 47,619 | +0.03(+0.36%) |
Mar 30, 2015 | 8.894 | 8.894 | 8.627 | 8.743 | 111,728 | +0.01(+0.17%) |
Mar 27, 2015 | 8.763 | 8.763 | 8.552 | 8.728 | 116,857 | -0.07(-0.83%) |
Mar 26, 2015 | 8.816 | 8.885 | 8.621 | 8.802 | 98,312 | -0.01(-0.11%) |
Mar 25, 2015 | 8.943 | 9.036 | 8.811 | 8.811 | 81,695 | -0.07(-0.82%) |
Mar 24, 2015 | 8.987 | 9.038 | 8.826 | 8.885 | 76,853 | -0.28(-3.04%) |
Mar 23, 2015 | 9.129 | 9.163 | 8.894 | 9.163 | 50,840 | +0.14(+1.54%) |
Mar 20, 2015 | 8.924 | 9.024 | 8.811 | 9.024 | 62,534 | +0.10(+1.12%) |
Mar 19, 2015 | 8.797 | 8.943 | 8.650 | 8.924 | 284,144 | +0.08(+0.88%) |
Mar 18, 2015 | 9.041 | 9.153 | 8.841 | 8.846 | 167,996 | -0.44(-4.73%) |
Mar 17, 2015 | 9.344 | 9.422 | 9.280 | 9.285 | 78,387 | -0.10(-1.04%) |
Mar 16, 2015 | 9.336 | 9.402 | 9.280 | 9.383 | 136,407 | -0.02(-0.21%) |
Mar 13, 2015 | 9.417 | 9.494 | 9.290 | 9.402 | 35,802 | -0.07(-0.71%) |
Mar 12, 2015 | 9.363 | 9.598 | 9.285 | 9.470 | 43,295 | +0.13(+1.40%) |
Mar 11, 2015 | 9.183 | 9.339 | 9.143 | 9.339 | 105,322 | +0.16(+1.70%) |
Mar 10, 2015 | 9.246 | 9.349 | 8.992 | 9.183 | 75,854 | -0.19(-2.03%) |
Mar 09, 2015 | 9.759 | 9.759 | 8.870 | 9.373 | 106,227 | -0.41(-4.15%) |
Mar 06, 2015 | 10.26 | 10.28 | 9.339 | 9.778 | 120,206 | -0.48(-4.67%) |
Mar 05, 2015 | 10.29 | 10.36 | 10.26 | 10.26 | 27,670 | -0.02(-0.24%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.28 | 10.28 | 71,053 | -0.09(-0.89%) |
Mar 03, 2015 | 10.30 | 10.50 | 10.30 | 10.37 | 19,904 | +0.07(+0.71%) |