Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.865 | 5.865 | 5.591 | 5.620 | 21,518 | -0.02(-0.35%) |
Mar 30, 2016 | 5.800 | 5.845 | 5.591 | 5.640 | 27,836 | -0.16(-2.70%) |
Mar 29, 2016 | 5.689 | 5.875 | 5.650 | 5.796 | 53,673 | +0.11(+1.89%) |
Mar 28, 2016 | 5.640 | 5.751 | 5.585 | 5.689 | 14,745 | +0.05(+0.87%) |
Mar 24, 2016 | 5.542 | 5.640 | 5.640 | 5.640 | 21,856 | +0.04(+0.70%) |
Mar 23, 2016 | 5.532 | 5.610 | 5.473 | 5.601 | 49,624 | +0.10(+1.78%) |
Mar 22, 2016 | 5.416 | 5.522 | 5.416 | 5.503 | 26,687 | +0.03(+0.53%) |
Mar 21, 2016 | 5.570 | 5.570 | 5.421 | 5.474 | 59,671 | -0.08(-1.38%) |
Mar 18, 2016 | 5.618 | 5.618 | 5.417 | 5.551 | 34,493 | -0.02(-0.34%) |
Mar 17, 2016 | 5.618 | 5.675 | 5.522 | 5.570 | 20,209 | -0.05(-0.85%) |
Mar 16, 2016 | 5.320 | 5.762 | 5.320 | 5.618 | 108,431 | +0.50(+9.76%) |
Mar 15, 2016 | 5.138 | 5.210 | 5.013 | 5.119 | 33,670 | -0.01(-0.19%) |
Mar 14, 2016 | 5.042 | 5.253 | 5.042 | 5.128 | 35,062 | +0.16(+3.29%) |
Mar 11, 2016 | 4.994 | 5.128 | 4.926 | 4.965 | 48,418 | -0.01(-0.19%) |
Mar 10, 2016 | 5.066 | 5.109 | 4.965 | 4.975 | 53,326 | -0.10(-1.89%) |
Mar 09, 2016 | 5.138 | 5.359 | 5.051 | 5.071 | 9,188 | -0.04(-0.75%) |
Mar 08, 2016 | 5.176 | 5.186 | 5.042 | 5.109 | 26,136 | +0.02(+0.38%) |
Mar 07, 2016 | 5.157 | 5.234 | 5.071 | 5.090 | 12,627 | +0.01(+0.19%) |
Mar 04, 2016 | 5.109 | 5.147 | 5.004 | 5.080 | 29,793 | -0.02(-0.38%) |
Mar 03, 2016 | 5.138 | 5.224 | 4.984 | 5.099 | 25,014 | +0.03(+0.57%) |
Mar 02, 2016 | 5.186 | 5.306 | 5.011 | 5.071 | 42,891 | -0.30(-5.55%) |
Mar 01, 2016 | 5.330 | 5.397 | 5.071 | 5.368 | 43,097 | +0.09(+1.64%) |
Feb 29, 2016 | 5.263 | 5.455 | 5.176 | 5.282 | 27,207 | +0.05(+0.92%) |
Feb 26, 2016 | 5.243 | 5.318 | 5.205 | 5.234 | 31,394 | +0.03(+0.55%) |
Feb 25, 2016 | 5.091 | 5.243 | 5.091 | 5.205 | 9,334 | -0.01(-0.18%) |
Feb 24, 2016 | 5.119 | 5.215 | 5.109 | 5.215 | 41,438 | +0.07(+1.31%) |
Feb 23, 2016 | 5.182 | 5.182 | 5.003 | 5.147 | 7,269 | +0.06(+1.13%) |
Feb 22, 2016 | 5.178 | 5.178 | 5.023 | 5.090 | 7,192 | +0.07(+1.34%) |
Feb 19, 2016 | 4.936 | 5.042 | 4.821 | 5.023 | 8,535 | +0.04(+0.77%) |
Feb 18, 2016 | 5.138 | 5.138 | 4.936 | 4.984 | 9,225 | -0.09(-1.70%) |
Feb 17, 2016 | 5.003 | 5.215 | 5.003 | 5.071 | 35,327 | +0.12(+2.33%) |
Feb 16, 2016 | 4.898 | 5.023 | 4.754 | 4.955 | 41,898 | +0.06(+1.18%) |
Feb 12, 2016 | 4.830 | 4.898 | 4.898 | 4.898 | 15,723 | +0.11(+2.20%) |
Feb 11, 2016 | 4.792 | 4.850 | 4.792 | 4.792 | 6,608 | -0.05(-0.99%) |
Feb 10, 2016 | 4.917 | 4.917 | 4.782 | 4.840 | 27,467 | +0.05(+1.00%) |
Feb 09, 2016 | 4.869 | 4.888 | 4.792 | 4.792 | 10,579 | -0.07(-1.38%) |
Feb 08, 2016 | 4.811 | 4.859 | 4.754 | 4.859 | 29,042 | -0.01(-0.20%) |
Feb 05, 2016 | 4.869 | 4.888 | 4.802 | 4.869 | 18,786 | +0.00(+0.00%) |
Feb 04, 2016 | 4.975 | 5.080 | 4.830 | 4.869 | 23,754 | -0.11(-2.12%) |
Feb 03, 2016 | 4.975 | 4.987 | 4.821 | 4.975 | 44,259 | +0.01(+0.19%) |
Feb 02, 2016 | 5.051 | 5.090 | 4.888 | 4.965 | 9,531 | -0.12(-2.45%) |
Feb 01, 2016 | 5.061 | 5.138 | 5.042 | 5.090 | 9,069 | -0.01(-0.19%) |
Jan 29, 2016 | 5.003 | 5.147 | 5.003 | 5.099 | 18,533 | +0.11(+2.12%) |
Jan 28, 2016 | 5.003 | 5.023 | 4.898 | 4.994 | 15,926 | +0.07(+1.36%) |
Jan 27, 2016 | 4.955 | 5.042 | 4.898 | 4.926 | 12,712 | -0.11(-2.10%) |
Jan 26, 2016 | 5.051 | 5.099 | 5.013 | 5.032 | 16,703 | +0.08(+1.55%) |
Jan 25, 2016 | 4.936 | 4.994 | 4.926 | 4.955 | 19,330 | +0.05(+0.98%) |
Jan 22, 2016 | 4.984 | 5.032 | 4.840 | 4.907 | 11,084 | -0.02(-0.39%) |
Jan 21, 2016 | 4.830 | 4.984 | 4.801 | 4.926 | 18,396 | +0.09(+1.79%) |
Jan 20, 2016 | 4.811 | 4.859 | 4.763 | 4.840 | 18,507 | -0.02(-0.40%) |
Jan 19, 2016 | 4.965 | 4.965 | 4.802 | 4.859 | 45,469 | -0.08(-1.56%) |
Jan 15, 2016 | 5.023 | 4.936 | 4.936 | 4.936 | 24,574 | -0.09(-1.72%) |
Jan 14, 2016 | 5.042 | 5.119 | 5.013 | 5.023 | 14,353 | -0.01(-0.19%) |
Jan 13, 2016 | 5.119 | 5.138 | 4.994 | 5.032 | 31,144 | -0.05(-0.95%) |
Jan 12, 2016 | 5.061 | 5.157 | 5.023 | 5.080 | 22,047 | +0.03(+0.57%) |
Jan 11, 2016 | 5.205 | 5.243 | 5.013 | 5.051 | 69,999 | -0.15(-2.95%) |
Jan 08, 2016 | 5.282 | 5.282 | 5.186 | 5.205 | 29,293 | -0.04(-0.73%) |
Jan 07, 2016 | 5.234 | 5.301 | 5.234 | 5.243 | 14,311 | -0.01(-0.18%) |
Jan 06, 2016 | 5.330 | 5.445 | 5.234 | 5.253 | 23,340 | -0.09(-1.62%) |
Jan 05, 2016 | 5.483 | 5.483 | 5.320 | 5.339 | 18,438 | -0.09(-1.59%) |
Jan 04, 2016 | 5.282 | 5.455 | 5.282 | 5.426 | 25,075 | +0.14(+2.73%) |
Dec 31, 2015 | 5.311 | 5.282 | 5.282 | 5.282 | 41,131 | -0.04(-0.72%) |
Dec 30, 2015 | 5.387 | 5.426 | 5.291 | 5.320 | 48,569 | -0.07(-1.25%) |
Dec 29, 2015 | 5.474 | 5.474 | 5.387 | 5.387 | 19,369 | -0.06(-1.06%) |
Dec 28, 2015 | 5.339 | 5.464 | 5.339 | 5.445 | 27,434 | +0.05(+0.89%) |
Dec 24, 2015 | 5.426 | 5.397 | 5.397 | 5.397 | 9,996 | -0.03(-0.53%) |
Dec 23, 2015 | 5.397 | 5.464 | 5.282 | 5.426 | 24,732 | +0.09(+1.62%) |
Dec 22, 2015 | 5.291 | 5.359 | 5.263 | 5.339 | 23,081 | +0.04(+0.72%) |
Dec 21, 2015 | 5.359 | 5.368 | 5.243 | 5.301 | 42,504 | -0.03(-0.54%) |
Dec 18, 2015 | 5.349 | 5.397 | 5.291 | 5.330 | 17,332 | -0.05(-0.89%) |
Dec 17, 2015 | 5.445 | 5.618 | 5.301 | 5.378 | 78,732 | +0.02(+0.36%) |
Dec 16, 2015 | 5.311 | 5.378 | 5.311 | 5.359 | 11,224 | +0.04(+0.72%) |
Dec 15, 2015 | 5.416 | 5.416 | 5.263 | 5.320 | 53,634 | -0.04(-0.71%) |
Dec 14, 2015 | 5.407 | 5.378 | 5.291 | 5.359 | 37,306 | -0.02(-0.36%) |
Dec 11, 2015 | 5.311 | 5.407 | 5.282 | 5.378 | 24,702 | +0.06(+1.08%) |
Dec 10, 2015 | 5.378 | 5.407 | 5.282 | 5.320 | 84,997 | -0.06(-1.07%) |
Dec 09, 2015 | 5.378 | 5.474 | 5.330 | 5.378 | 84,496 | -0.01(-0.18%) |
Dec 08, 2015 | 5.483 | 5.531 | 5.378 | 5.387 | 56,839 | -0.12(-2.26%) |
Dec 07, 2015 | 5.512 | 5.541 | 5.435 | 5.512 | 55,782 | +0.01(+0.17%) |
Dec 04, 2015 | 5.493 | 5.628 | 5.474 | 5.503 | 13,852 | +0.03(+0.52%) |
Dec 03, 2015 | 5.503 | 5.521 | 5.474 | 5.474 | 28,431 | -0.02(-0.35%) |
Dec 02, 2015 | 5.522 | 5.522 | 5.464 | 5.493 | 30,157 | -0.03(-0.52%) |
Dec 01, 2015 | 5.387 | 5.522 | 5.387 | 5.522 | 45,110 | +0.11(+1.95%) |
Nov 30, 2015 | 5.435 | 5.512 | 5.378 | 5.416 | 22,831 | +0.04(+0.71%) |
Nov 27, 2015 | 5.339 | 5.435 | 5.263 | 5.378 | 8,475 | -0.05(-0.89%) |
Nov 25, 2015 | 5.234 | 5.426 | 5.426 | 5.426 | 30,718 | +0.25(+4.82%) |
Nov 24, 2015 | 5.157 | 5.176 | 5.032 | 5.176 | 69,958 | +0.12(+2.28%) |
Nov 23, 2015 | 5.052 | 5.146 | 5.023 | 5.061 | 69,616 | -0.02(-0.37%) |
Nov 20, 2015 | 5.052 | 5.117 | 5.005 | 5.080 | 72,177 | +0.00(+0.00%) |
Nov 19, 2015 | 5.136 | 5.211 | 5.061 | 5.080 | 36,336 | -0.08(-1.64%) |
Nov 18, 2015 | 5.174 | 5.202 | 5.099 | 5.164 | 43,050 | +0.08(+1.48%) |
Nov 17, 2015 | 5.183 | 5.174 | 5.033 | 5.089 | 32,357 | -0.02(-0.37%) |
Nov 16, 2015 | 5.183 | 5.202 | 5.061 | 5.108 | 59,281 | -0.06(-1.09%) |
Nov 13, 2015 | 5.221 | 5.333 | 5.108 | 5.164 | 48,920 | -0.14(-2.66%) |
Nov 12, 2015 | 5.277 | 5.449 | 5.127 | 5.306 | 190,704 | -0.08(-1.40%) |
Nov 11, 2015 | 5.174 | 5.644 | 5.155 | 5.381 | 255,349 | +0.38(+7.52%) |
Nov 10, 2015 | 5.070 | 5.080 | 4.939 | 5.005 | 89,348 | -0.03(-0.56%) |
Nov 09, 2015 | 5.117 | 5.117 | 5.033 | 5.033 | 32,607 | -0.11(-2.10%) |
Nov 06, 2015 | 5.155 | 5.268 | 5.080 | 5.141 | 78,987 | +0.00(+0.09%) |
Nov 05, 2015 | 5.221 | 5.541 | 5.127 | 5.136 | 66,912 | -0.14(-2.67%) |
Nov 04, 2015 | 5.418 | 5.583 | 5.262 | 5.277 | 150,518 | -0.09(-1.75%) |
Nov 03, 2015 | 5.428 | 5.494 | 5.230 | 5.371 | 50,807 | +0.03(+0.53%) |
Nov 02, 2015 | 5.390 | 5.409 | 5.287 | 5.343 | 41,968 | -0.05(-0.87%) |
Oct 30, 2015 | 5.625 | 5.644 | 5.381 | 5.390 | 66,280 | -0.17(-3.05%) |
Oct 29, 2015 | 5.738 | 5.781 | 5.477 | 5.560 | 103,770 | -0.24(-4.21%) |
Oct 28, 2015 | 5.832 | 5.832 | 5.724 | 5.804 | 90,891 | +0.04(+0.65%) |
Oct 27, 2015 | 5.757 | 5.879 | 5.719 | 5.766 | 112,135 | +0.04(+0.66%) |
Oct 26, 2015 | 5.748 | 5.908 | 5.644 | 5.729 | 196,119 | -0.02(-0.33%) |
Oct 23, 2015 | 5.719 | 5.823 | 5.578 | 5.748 | 86,963 | +0.08(+1.49%) |
Oct 22, 2015 | 5.738 | 5.832 | 5.616 | 5.663 | 53,122 | +0.01(+0.17%) |
Oct 21, 2015 | 5.748 | 5.908 | 5.654 | 5.654 | 122,078 | -0.05(-0.83%) |
Oct 20, 2015 | 5.644 | 5.757 | 5.597 | 5.701 | 42,123 | +0.01(+0.17%) |
Oct 19, 2015 | 5.644 | 5.851 | 5.578 | 5.691 | 55,084 | +0.11(+2.02%) |
Oct 16, 2015 | 5.597 | 5.738 | 5.578 | 5.578 | 60,924 | -0.06(-1.00%) |
Oct 15, 2015 | 5.785 | 5.785 | 5.607 | 5.635 | 96,223 | -0.09(-1.64%) |
Oct 14, 2015 | 5.738 | 5.884 | 5.691 | 5.729 | 36,117 | +0.04(+0.66%) |
Oct 13, 2015 | 5.738 | 5.926 | 5.654 | 5.691 | 140,448 | -0.08(-1.30%) |
Oct 12, 2015 | 5.908 | 5.926 | 5.654 | 5.766 | 101,674 | +0.05(+0.82%) |
Oct 09, 2015 | 5.616 | 6.105 | 5.597 | 5.719 | 375,320 | +0.15(+2.70%) |
Oct 08, 2015 | 5.494 | 5.644 | 5.456 | 5.569 | 42,497 | +0.05(+0.85%) |
Oct 07, 2015 | 5.625 | 5.832 | 5.443 | 5.522 | 9,309 | -0.12(-2.17%) |
Oct 06, 2015 | 5.616 | 5.842 | 5.456 | 5.644 | 49,707 | +0.05(+0.84%) |
Oct 05, 2015 | 5.569 | 5.691 | 5.484 | 5.597 | 45,550 | +0.15(+2.76%) |
Oct 02, 2015 | 5.550 | 5.776 | 5.409 | 5.447 | 34,399 | -0.14(-2.44%) |
Oct 01, 2015 | 5.719 | 5.923 | 5.503 | 5.583 | 71,463 | -0.06(-1.08%) |
Sep 30, 2015 | 5.644 | 5.690 | 5.550 | 5.644 | 29,967 | +0.11(+2.04%) |
Sep 29, 2015 | 5.428 | 5.691 | 5.362 | 5.531 | 79,425 | +0.09(+1.73%) |
Sep 28, 2015 | 5.531 | 5.635 | 5.249 | 5.437 | 41,486 | -0.10(-1.87%) |
Sep 25, 2015 | 5.672 | 6.096 | 5.475 | 5.541 | 42,466 | -0.07(-1.17%) |
Sep 24, 2015 | 5.550 | 5.654 | 5.447 | 5.607 | 57,032 | +0.03(+0.51%) |
Sep 23, 2015 | 5.842 | 5.842 | 5.419 | 5.578 | 32,925 | -0.29(-4.97%) |
Sep 22, 2015 | 5.898 | 6.067 | 5.672 | 5.870 | 55,716 | -0.10(-1.65%) |
Sep 21, 2015 | 5.277 | 5.973 | 5.240 | 5.969 | 88,017 | +0.70(+13.30%) |
Sep 18, 2015 | 5.042 | 5.409 | 5.042 | 5.268 | 25,425 | +0.19(+3.70%) |
Sep 17, 2015 | 5.230 | 5.268 | 5.061 | 5.080 | 17,527 | -0.21(-3.91%) |
Sep 16, 2015 | 5.127 | 5.362 | 5.127 | 5.287 | 81,318 | +0.30(+6.04%) |
Sep 15, 2015 | 5.306 | 5.353 | 4.967 | 4.986 | 171,267 | -0.26(-5.02%) |
Sep 14, 2015 | 5.230 | 5.409 | 5.174 | 5.249 | 35,602 | +0.04(+0.72%) |
Sep 11, 2015 | 5.240 | 5.418 | 5.182 | 5.211 | 10,392 | -0.03(-0.54%) |
Sep 10, 2015 | 5.230 | 5.437 | 5.165 | 5.240 | 48,228 | -0.01(-0.18%) |
Sep 09, 2015 | 5.136 | 5.306 | 5.014 | 5.249 | 55,043 | +0.15(+2.95%) |
Sep 08, 2015 | 5.174 | 5.381 | 5.080 | 5.099 | 46,985 | -0.07(-1.28%) |
Sep 04, 2015 | 5.418 | 5.164 | 5.164 | 5.164 | 51,876 | -0.26(-4.85%) |
Sep 03, 2015 | 5.531 | 5.531 | 5.418 | 5.428 | 12,918 | -0.08(-1.37%) |
Sep 02, 2015 | 5.607 | 5.748 | 5.503 | 5.503 | 12,941 | -0.07(-1.18%) |
Sep 01, 2015 | 5.531 | 5.663 | 5.400 | 5.569 | 28,681 | -0.06(-1.00%) |
Aug 31, 2015 | 5.682 | 5.757 | 5.503 | 5.625 | 12,672 | +0.00(+0.00%) |
Aug 28, 2015 | 5.776 | 5.917 | 5.625 | 5.625 | 7,871 | -0.08(-1.32%) |
Aug 27, 2015 | 5.814 | 5.945 | 5.541 | 5.701 | 9,909 | -0.01(-0.16%) |
Aug 26, 2015 | 5.785 | 6.020 | 5.475 | 5.710 | 16,908 | +0.08(+1.50%) |
Aug 25, 2015 | 5.644 | 5.842 | 5.475 | 5.625 | 23,113 | +0.17(+3.10%) |
Aug 24, 2015 | 5.465 | 5.612 | 5.249 | 5.456 | 16,065 | -0.05(-0.85%) |
Aug 21, 2015 | 5.682 | 5.682 | 5.503 | 5.503 | 28,045 | -0.21(-3.62%) |
Aug 20, 2015 | 5.964 | 6.030 | 5.635 | 5.710 | 35,238 | -0.22(-3.65%) |
Aug 19, 2015 | 5.908 | 5.992 | 5.851 | 5.926 | 34,406 | +0.01(+0.16%) |
Aug 18, 2015 | 5.972 | 6.056 | 5.769 | 5.917 | 31,800 | +0.08(+1.43%) |
Aug 17, 2015 | 5.889 | 5.954 | 5.769 | 5.834 | 39,955 | -0.04(-0.63%) |
Aug 14, 2015 | 5.788 | 5.954 | 5.741 | 5.871 | 10,386 | +0.08(+1.44%) |
Aug 13, 2015 | 5.825 | 5.954 | 5.729 | 5.788 | 25,995 | +0.04(+0.64%) |
Aug 12, 2015 | 5.834 | 6.093 | 5.732 | 5.751 | 31,722 | -0.09(-1.58%) |
Aug 11, 2015 | 5.871 | 6.093 | 5.778 | 5.843 | 37,349 | +0.07(+1.28%) |
Aug 10, 2015 | 5.898 | 5.954 | 5.751 | 5.769 | 52,273 | -0.06(-1.11%) |
Aug 07, 2015 | 6.028 | 6.287 | 5.834 | 5.834 | 25,465 | -0.21(-3.52%) |
Aug 06, 2015 | 6.287 | 6.333 | 5.945 | 6.046 | 65,900 | -0.15(-2.39%) |
Aug 05, 2015 | 7.581 | 7.600 | 5.686 | 6.194 | 285,008 | -1.59(-20.43%) |
Aug 04, 2015 | 7.858 | 8.182 | 7.766 | 7.785 | 43,397 | -0.06(-0.82%) |
Aug 03, 2015 | 7.794 | 8.062 | 7.794 | 7.849 | 13,468 | +0.06(+0.71%) |
Jul 31, 2015 | 8.016 | 8.136 | 7.775 | 7.794 | 17,176 | -0.15(-1.86%) |
Jul 30, 2015 | 7.951 | 8.109 | 7.858 | 7.942 | 10,137 | +0.05(+0.59%) |
Jul 29, 2015 | 7.979 | 7.979 | 7.858 | 7.895 | 10,455 | -0.08(-1.04%) |
Jul 28, 2015 | 7.886 | 8.108 | 7.858 | 7.979 | 6,773 | +0.11(+1.41%) |
Jul 27, 2015 | 8.247 | 8.247 | 7.637 | 7.868 | 37,885 | -0.35(-4.27%) |
Jul 24, 2015 | 8.376 | 8.413 | 8.162 | 8.219 | 28,809 | -0.15(-1.77%) |
Jul 23, 2015 | 8.459 | 8.486 | 8.219 | 8.367 | 46,441 | -0.01(-0.11%) |
Jul 22, 2015 | 8.053 | 8.478 | 8.053 | 8.376 | 27,673 | +0.33(+4.14%) |
Jul 21, 2015 | 8.201 | 8.210 | 7.997 | 8.043 | 12,171 | -0.16(-1.92%) |
Jul 20, 2015 | 8.193 | 8.459 | 8.187 | 8.201 | 4,327 | -0.29(-3.40%) |
Jul 17, 2015 | 8.644 | 8.644 | 8.459 | 8.489 | 13,134 | -0.08(-0.95%) |
Jul 16, 2015 | 8.358 | 8.589 | 8.358 | 8.570 | 18,296 | +0.26(+3.11%) |
Jul 15, 2015 | 8.275 | 8.385 | 8.275 | 8.312 | 20,905 | +0.02(+0.22%) |
Jul 14, 2015 | 8.267 | 8.293 | 8.265 | 8.293 | 1,989 | +0.02(+0.22%) |
Jul 13, 2015 | 8.228 | 8.302 | 8.228 | 8.275 | 11,572 | +0.11(+1.36%) |
Jul 10, 2015 | 8.228 | 8.302 | 8.164 | 8.164 | 13,062 | -0.13(-1.56%) |
Jul 09, 2015 | 8.210 | 8.293 | 8.031 | 8.293 | 18,711 | +0.11(+1.36%) |
Jul 08, 2015 | 8.228 | 8.238 | 8.136 | 8.182 | 17,249 | -0.07(-0.90%) |
Jul 07, 2015 | 8.302 | 8.312 | 8.182 | 8.256 | 18,407 | -0.11(-1.33%) |
Jul 06, 2015 | 8.238 | 8.385 | 7.812 | 8.367 | 31,257 | +0.06(+0.78%) |
Jul 02, 2015 | 8.201 | 8.302 | 8.302 | 8.302 | 11,357 | +0.06(+0.79%) |
Jul 01, 2015 | 8.228 | 8.287 | 8.191 | 8.238 | 10,088 | -0.05(-0.56%) |
Jun 30, 2015 | 8.228 | 8.321 | 8.117 | 8.284 | 8,881 | +0.09(+1.13%) |
Jun 29, 2015 | 8.201 | 8.293 | 8.108 | 8.191 | 24,091 | -0.08(-1.01%) |
Jun 26, 2015 | 8.136 | 8.136 | 8.136 | 8.275 | 8,408 | +0.21(+2.64%) |
Jun 25, 2015 | 8.136 | 8.321 | 8.053 | 8.062 | 21,495 | -0.14(-1.69%) |
Jun 24, 2015 | 8.235 | 8.255 | 8.136 | 8.201 | 6,004 | -0.03(-0.34%) |
Jun 23, 2015 | 8.164 | 8.265 | 8.080 | 8.228 | 22,581 | +0.04(+0.45%) |
Jun 22, 2015 | 8.182 | 8.265 | 8.006 | 8.191 | 18,070 | +0.01(+0.11%) |
Jun 19, 2015 | 7.960 | 8.210 | 7.914 | 8.182 | 42,259 | +0.31(+3.87%) |
Jun 18, 2015 | 8.201 | 8.205 | 7.794 | 7.877 | 23,104 | -0.32(-3.95%) |
Jun 17, 2015 | 8.265 | 8.321 | 8.182 | 8.201 | 6,031 | +0.01(+0.11%) |
Jun 16, 2015 | 8.219 | 8.275 | 8.191 | 8.191 | 7,431 | -0.01(-0.11%) |
Jun 15, 2015 | 8.330 | 8.330 | 8.191 | 8.201 | 16,812 | -0.18(-2.10%) |
Jun 12, 2015 | 8.321 | 8.321 | 8.293 | 8.376 | 18,746 | +0.08(+1.00%) |
Jun 11, 2015 | 8.321 | 8.321 | 8.284 | 8.293 | 14,059 | +0.05(+0.56%) |
Jun 10, 2015 | 8.275 | 8.321 | 8.192 | 8.247 | 8,549 | -0.03(-0.34%) |
Jun 09, 2015 | 8.215 | 8.321 | 8.191 | 8.275 | 6,738 | +0.07(+0.90%) |
Jun 08, 2015 | 8.339 | 8.339 | 8.182 | 8.201 | 13,324 | -0.18(-2.21%) |
Jun 05, 2015 | 8.265 | 8.385 | 8.256 | 8.385 | 31,111 | +0.18(+2.25%) |
Jun 04, 2015 | 8.275 | 8.293 | 8.201 | 8.201 | 9,114 | -0.07(-0.89%) |
Jun 03, 2015 | 8.284 | 8.358 | 8.191 | 8.275 | 36,006 | +0.05(+0.56%) |
Jun 02, 2015 | 8.256 | 8.312 | 8.201 | 8.228 | 17,549 | -0.06(-0.67%) |
Jun 01, 2015 | 8.210 | 8.321 | 8.191 | 8.284 | 23,296 | +0.06(+0.79%) |
May 29, 2015 | 8.312 | 8.312 | 8.152 | 8.219 | 8,777 | -0.07(-0.89%) |
May 28, 2015 | 8.256 | 8.310 | 8.090 | 8.293 | 9,035 | +0.08(+1.01%) |
May 27, 2015 | 8.284 | 8.284 | 8.136 | 8.210 | 11,026 | -0.07(-0.89%) |
May 26, 2015 | 8.090 | 8.339 | 8.090 | 8.284 | 36,340 | +0.26(+3.23%) |
May 22, 2015 | 7.831 | 8.025 | 8.025 | 8.025 | 23,579 | +0.21(+2.72%) |
May 21, 2015 | 7.858 | 7.960 | 7.812 | 7.812 | 20,965 | +0.01(+0.10%) |
May 20, 2015 | 7.923 | 7.951 | 7.775 | 7.804 | 15,954 | -0.09(-1.16%) |
May 19, 2015 | 7.877 | 8.012 | 7.850 | 7.895 | 14,778 | -0.03(-0.35%) |
May 18, 2015 | 8.078 | 8.078 | 7.777 | 7.923 | 38,262 | -0.12(-1.48%) |
May 15, 2015 | 8.051 | 8.206 | 7.987 | 8.042 | 49,043 | +0.06(+0.80%) |
May 14, 2015 | 8.133 | 8.133 | 7.932 | 7.978 | 17,033 | -0.07(-0.91%) |
May 13, 2015 | 8.069 | 8.188 | 7.941 | 8.051 | 14,529 | -0.02(-0.23%) |
May 12, 2015 | 8.461 | 8.461 | 7.895 | 8.069 | 33,046 | -0.37(-4.43%) |
May 11, 2015 | 8.407 | 8.489 | 8.261 | 8.443 | 112,965 | +0.06(+0.76%) |
May 08, 2015 | 8.197 | 8.452 | 8.115 | 8.379 | 305,456 | +0.29(+3.61%) |
May 07, 2015 | 8.087 | 8.133 | 7.996 | 8.087 | 22,160 | -0.07(-0.89%) |
May 06, 2015 | 7.978 | 8.160 | 7.759 | 8.160 | 146,012 | -0.49(-5.70%) |
May 05, 2015 | 8.659 | 8.659 | 8.498 | 8.653 | 18,873 | +0.02(+0.21%) |
May 04, 2015 | 8.626 | 8.799 | 8.452 | 8.635 | 25,978 | +0.01(+0.11%) |
May 01, 2015 | 8.452 | 8.626 | 8.452 | 8.626 | 25,918 | +0.15(+1.78%) |
Apr 30, 2015 | 8.452 | 8.516 | 8.379 | 8.475 | 10,656 | +0.10(+1.14%) |
Apr 29, 2015 | 8.534 | 8.534 | 8.343 | 8.379 | 6,656 | -0.12(-1.40%) |
Apr 28, 2015 | 8.525 | 8.534 | 8.388 | 8.498 | 7,300 | +0.14(+1.64%) |
Apr 27, 2015 | 8.699 | 8.699 | 8.361 | 8.361 | 22,607 | -0.28(-3.27%) |
Apr 24, 2015 | 8.461 | 8.644 | 8.416 | 8.644 | 19,476 | +0.28(+3.38%) |
Apr 23, 2015 | 8.653 | 8.653 | 8.306 | 8.361 | 32,425 | -0.24(-2.76%) |
Apr 22, 2015 | 8.772 | 8.790 | 8.580 | 8.598 | 24,915 | -0.17(-1.98%) |
Apr 21, 2015 | 8.735 | 9.027 | 8.607 | 8.772 | 15,741 | +0.09(+1.05%) |
Apr 20, 2015 | 8.653 | 8.817 | 8.653 | 8.680 | 26,733 | +0.05(+0.53%) |
Apr 17, 2015 | 8.708 | 8.772 | 8.635 | 8.635 | 16,756 | -0.15(-1.66%) |
Apr 16, 2015 | 8.945 | 8.945 | 8.589 | 8.781 | 38,916 | -0.11(-1.23%) |
Apr 15, 2015 | 8.927 | 9.018 | 8.826 | 8.890 | 32,268 | +0.07(+0.83%) |
Apr 14, 2015 | 9.164 | 9.201 | 8.808 | 8.817 | 41,081 | -0.29(-3.21%) |
Apr 13, 2015 | 8.854 | 9.356 | 8.846 | 9.109 | 245,647 | +0.27(+3.10%) |
Apr 10, 2015 | 8.872 | 9.000 | 8.836 | 8.836 | 37,772 | +0.04(+0.41%) |
Apr 09, 2015 | 8.671 | 8.799 | 8.051 | 8.799 | 41,315 | -0.12(-1.33%) |
Apr 08, 2015 | 8.781 | 8.960 | 8.737 | 8.918 | 31,694 | +0.18(+2.09%) |
Apr 07, 2015 | 8.763 | 8.787 | 8.671 | 8.735 | 41,513 | +0.02(+0.21%) |
Apr 06, 2015 | 8.808 | 8.836 | 8.598 | 8.717 | 31,765 | -0.16(-1.85%) |
Apr 02, 2015 | 8.397 | 8.881 | 8.881 | 8.881 | 64,090 | +0.54(+6.46%) |