Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.925 | 9.053 | 8.727 | 8.867 | 543,477 | +0.00(+0.00%) |
Nov 27, 2015 | 8.978 | 9.117 | 8.855 | 8.867 | 141,089 | -0.11(-1.23%) |
Nov 25, 2015 | 8.826 | 8.978 | 8.978 | 8.978 | 307,997 | +0.07(+0.78%) |
Nov 24, 2015 | 8.850 | 9.001 | 8.768 | 8.908 | 714,223 | +0.08(+0.92%) |
Nov 23, 2015 | 8.908 | 9.082 | 8.786 | 8.826 | 977,531 | -0.10(-1.17%) |
Nov 20, 2015 | 8.995 | 9.111 | 8.873 | 8.931 | 613,907 | -0.01(-0.13%) |
Nov 19, 2015 | 8.704 | 9.076 | 8.617 | 8.943 | 1,371,721 | +0.17(+1.92%) |
Nov 18, 2015 | 8.722 | 8.850 | 8.663 | 8.774 | 677,951 | +0.15(+1.69%) |
Nov 17, 2015 | 8.919 | 8.954 | 8.617 | 8.628 | 413,315 | -0.23(-2.56%) |
Nov 16, 2015 | 8.582 | 8.914 | 8.425 | 8.855 | 949,600 | +0.25(+2.91%) |
Nov 13, 2015 | 8.535 | 8.774 | 8.407 | 8.605 | 598,636 | +0.00(+0.00%) |
Nov 12, 2015 | 8.815 | 9.033 | 8.582 | 8.605 | 477,194 | -0.39(-4.33%) |
Nov 11, 2015 | 9.111 | 9.207 | 8.919 | 8.995 | 416,186 | -0.08(-0.90%) |
Nov 10, 2015 | 9.065 | 9.193 | 8.919 | 9.076 | 619,897 | -0.05(-0.51%) |
Nov 09, 2015 | 9.402 | 9.402 | 8.983 | 9.123 | 511,563 | -0.28(-2.97%) |
Nov 06, 2015 | 9.123 | 9.495 | 9.071 | 9.402 | 868,582 | +0.12(+1.32%) |
Nov 05, 2015 | 8.605 | 9.385 | 8.547 | 9.280 | 1,092,992 | +0.90(+10.76%) |
Nov 04, 2015 | 8.436 | 8.660 | 8.289 | 8.378 | 726,676 | -0.07(-0.82%) |
Nov 03, 2015 | 9.010 | 9.143 | 8.430 | 8.447 | 737,904 | -0.55(-6.13%) |
Nov 02, 2015 | 8.798 | 9.166 | 8.706 | 8.999 | 860,415 | +0.16(+1.75%) |
Oct 30, 2015 | 8.717 | 8.959 | 8.637 | 8.844 | 665,760 | +0.11(+1.25%) |
Oct 29, 2015 | 8.700 | 8.849 | 8.670 | 8.735 | 548,974 | -0.05(-0.59%) |
Oct 28, 2015 | 8.585 | 8.953 | 8.585 | 8.786 | 968,650 | +0.23(+2.69%) |
Oct 27, 2015 | 8.643 | 8.712 | 8.430 | 8.556 | 540,617 | -0.18(-2.10%) |
Oct 26, 2015 | 8.907 | 8.936 | 8.597 | 8.740 | 412,765 | -0.19(-2.12%) |
Oct 23, 2015 | 8.993 | 9.022 | 8.781 | 8.930 | 647,648 | +0.05(+0.52%) |
Oct 22, 2015 | 8.545 | 8.987 | 8.493 | 8.884 | 505,710 | +0.41(+4.88%) |
Oct 21, 2015 | 8.746 | 8.803 | 8.470 | 8.470 | 424,957 | -0.26(-2.96%) |
Oct 20, 2015 | 8.499 | 8.829 | 8.470 | 8.729 | 746,558 | +0.18(+2.15%) |
Oct 19, 2015 | 8.361 | 8.637 | 8.166 | 8.545 | 546,212 | +0.09(+1.02%) |
Oct 16, 2015 | 8.436 | 8.470 | 8.240 | 8.459 | 366,975 | +0.03(+0.41%) |
Oct 15, 2015 | 8.160 | 8.436 | 8.033 | 8.424 | 441,961 | +0.26(+3.24%) |
Oct 14, 2015 | 7.901 | 8.240 | 7.901 | 8.160 | 542,584 | +0.25(+3.20%) |
Oct 13, 2015 | 7.683 | 8.016 | 7.677 | 7.907 | 769,567 | +0.14(+1.85%) |
Oct 12, 2015 | 8.470 | 8.476 | 7.723 | 7.763 | 607,781 | -0.73(-8.59%) |
Oct 09, 2015 | 8.459 | 8.660 | 8.401 | 8.493 | 901,119 | +0.10(+1.16%) |
Oct 08, 2015 | 8.137 | 8.396 | 8.016 | 8.396 | 973,944 | +0.23(+2.81%) |
Oct 07, 2015 | 8.056 | 8.298 | 7.907 | 8.166 | 693,595 | +0.23(+2.90%) |
Oct 06, 2015 | 7.620 | 8.094 | 7.585 | 7.936 | 796,669 | +0.29(+3.76%) |
Oct 05, 2015 | 6.976 | 7.660 | 6.976 | 7.648 | 635,530 | +0.76(+11.01%) |
Oct 02, 2015 | 6.534 | 6.901 | 6.516 | 6.890 | 881,481 | +0.32(+4.81%) |
Oct 01, 2015 | 6.884 | 6.913 | 6.528 | 6.574 | 674,344 | -0.26(-3.87%) |
Sep 30, 2015 | 6.827 | 6.867 | 6.620 | 6.838 | 935,810 | +0.09(+1.36%) |
Sep 29, 2015 | 6.827 | 6.965 | 6.689 | 6.746 | 891,871 | -0.07(-1.10%) |
Sep 28, 2015 | 7.011 | 7.077 | 6.689 | 6.821 | 1,597,417 | -0.23(-3.26%) |
Sep 25, 2015 | 7.424 | 7.516 | 6.976 | 7.051 | 1,251,721 | -0.33(-4.51%) |
Sep 24, 2015 | 7.401 | 7.436 | 7.120 | 7.384 | 830,240 | -0.13(-1.76%) |
Sep 23, 2015 | 7.827 | 7.850 | 7.482 | 7.516 | 477,249 | -0.19(-2.46%) |
Sep 22, 2015 | 7.781 | 7.873 | 7.614 | 7.706 | 469,204 | -0.23(-2.90%) |
Sep 21, 2015 | 7.988 | 8.206 | 7.901 | 7.936 | 421,833 | -0.05(-0.58%) |
Sep 18, 2015 | 8.206 | 8.332 | 7.913 | 7.982 | 838,746 | -0.43(-5.06%) |
Sep 17, 2015 | 8.528 | 8.643 | 8.390 | 8.407 | 370,280 | -0.17(-1.94%) |
Sep 16, 2015 | 8.424 | 8.600 | 8.206 | 8.574 | 521,527 | +0.19(+2.26%) |
Sep 15, 2015 | 8.097 | 8.396 | 8.079 | 8.384 | 354,849 | +0.32(+3.99%) |
Sep 14, 2015 | 8.240 | 8.424 | 7.970 | 8.062 | 448,119 | -0.18(-2.23%) |
Sep 11, 2015 | 8.505 | 8.522 | 8.120 | 8.246 | 402,228 | -0.30(-3.50%) |
Sep 10, 2015 | 8.350 | 8.872 | 8.286 | 8.545 | 1,010,163 | +0.26(+3.12%) |
Sep 09, 2015 | 8.459 | 8.660 | 8.263 | 8.286 | 633,757 | -0.14(-1.64%) |
Sep 08, 2015 | 8.309 | 8.539 | 8.166 | 8.424 | 533,921 | +0.21(+2.59%) |
Sep 04, 2015 | 8.022 | 8.212 | 8.212 | 8.212 | 643,010 | +0.05(+0.63%) |
Sep 03, 2015 | 8.177 | 8.436 | 8.079 | 8.160 | 659,944 | +0.05(+0.64%) |
Sep 02, 2015 | 8.005 | 8.189 | 7.844 | 8.108 | 939,492 | +0.23(+2.92%) |
Sep 01, 2015 | 8.166 | 8.407 | 7.821 | 7.878 | 1,015,597 | -0.48(-5.77%) |
Aug 31, 2015 | 8.378 | 8.666 | 8.263 | 8.361 | 1,065,568 | -0.11(-1.29%) |
Aug 28, 2015 | 8.097 | 8.631 | 8.097 | 8.470 | 736,338 | +0.33(+4.02%) |
Aug 27, 2015 | 7.746 | 8.200 | 7.706 | 8.143 | 673,549 | +0.44(+5.67%) |
Aug 26, 2015 | 7.723 | 7.798 | 7.476 | 7.706 | 570,888 | +0.17(+2.21%) |
Aug 25, 2015 | 8.022 | 8.039 | 7.528 | 7.539 | 914,708 | -0.17(-2.24%) |
Aug 24, 2015 | 7.873 | 8.131 | 7.620 | 7.712 | 1,195,379 | -0.30(-3.80%) |
Aug 21, 2015 | 7.890 | 8.186 | 7.700 | 8.016 | 949,869 | +0.01(+0.07%) |
Aug 20, 2015 | 8.148 | 8.400 | 7.970 | 8.010 | 838,845 | -0.21(-2.59%) |
Aug 19, 2015 | 8.384 | 8.418 | 8.051 | 8.223 | 578,065 | -0.21(-2.45%) |
Aug 18, 2015 | 8.694 | 8.814 | 8.401 | 8.430 | 513,635 | -0.33(-3.80%) |
Aug 17, 2015 | 8.528 | 8.781 | 8.447 | 8.763 | 658,261 | +0.21(+2.42%) |
Aug 14, 2015 | 8.579 | 8.746 | 8.539 | 8.556 | 427,315 | -0.02(-0.27%) |
Aug 13, 2015 | 9.183 | 9.183 | 8.556 | 8.579 | 965,655 | -0.61(-6.69%) |
Aug 12, 2015 | 9.115 | 9.291 | 8.933 | 9.194 | 1,199,048 | +0.03(+0.37%) |
Aug 11, 2015 | 9.035 | 9.217 | 9.035 | 9.160 | 948,096 | +0.00(+0.00%) |
Aug 10, 2015 | 9.166 | 9.285 | 9.064 | 9.160 | 920,760 | +0.05(+0.56%) |
Aug 07, 2015 | 8.995 | 9.399 | 8.956 | 9.109 | 1,330,919 | +0.04(+0.44%) |
Aug 06, 2015 | 8.950 | 9.831 | 8.671 | 9.069 | 1,490,233 | +0.65(+7.77%) |
Aug 05, 2015 | 8.461 | 8.663 | 8.336 | 8.416 | 970,386 | -0.02(-0.27%) |
Aug 04, 2015 | 9.132 | 9.234 | 8.376 | 8.438 | 1,360,406 | -0.69(-7.59%) |
Aug 03, 2015 | 9.251 | 9.325 | 9.056 | 9.132 | 516,325 | -0.14(-1.53%) |
Jul 31, 2015 | 9.376 | 9.461 | 9.086 | 9.274 | 1,014,386 | -0.10(-1.09%) |
Jul 30, 2015 | 9.103 | 9.405 | 9.052 | 9.376 | 930,442 | +0.26(+2.80%) |
Jul 29, 2015 | 8.939 | 9.200 | 8.768 | 9.120 | 981,641 | +0.16(+1.78%) |
Jul 28, 2015 | 8.933 | 8.984 | 8.632 | 8.961 | 1,334,317 | +0.05(+0.57%) |
Jul 27, 2015 | 9.217 | 9.217 | 8.785 | 8.910 | 1,622,682 | -0.44(-4.68%) |
Jul 24, 2015 | 9.819 | 9.834 | 9.342 | 9.348 | 1,312,055 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.808 | 9.865 | 1,162,350 | -0.51(-4.93%) |
Jul 22, 2015 | 10.40 | 10.56 | 10.29 | 10.38 | 643,312 | -0.12(-1.19%) |
Jul 21, 2015 | 10.43 | 10.58 | 10.35 | 10.50 | 843,135 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.52 | 10.32 | 10.43 | 623,132 | -0.01(-0.05%) |
Jul 17, 2015 | 10.54 | 10.65 | 10.38 | 10.44 | 669,035 | -0.12(-1.13%) |
Jul 16, 2015 | 10.65 | 10.84 | 10.54 | 10.56 | 855,483 | -0.07(-0.70%) |
Jul 15, 2015 | 10.77 | 10.84 | 10.57 | 10.63 | 788,914 | -0.19(-1.78%) |
Jul 14, 2015 | 10.46 | 10.87 | 10.46 | 10.83 | 849,305 | +0.34(+3.20%) |
Jul 13, 2015 | 11.15 | 11.19 | 10.46 | 10.49 | 1,107,205 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.23 | 10.97 | 11.10 | 646,348 | +0.23(+2.09%) |
Jul 09, 2015 | 11.06 | 11.06 | 10.77 | 10.88 | 1,083,673 | +0.02(+0.21%) |
Jul 08, 2015 | 10.81 | 11.06 | 10.81 | 10.85 | 1,148,252 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.18 | 10.77 | 10.97 | 860,284 | -0.12(-1.13%) |
Jul 06, 2015 | 11.11 | 11.28 | 10.96 | 11.09 | 996,788 | -0.14(-1.26%) |
Jul 02, 2015 | 11.22 | 11.23 | 11.23 | 11.23 | 781,349 | +0.07(+0.61%) |
Jul 01, 2015 | 11.33 | 11.44 | 11.12 | 11.17 | 1,023,463 | -0.05(-0.40%) |
Jun 30, 2015 | 11.26 | 11.38 | 10.97 | 11.21 | 1,239,011 | -0.03(-0.25%) |
Jun 29, 2015 | 11.70 | 11.81 | 11.23 | 11.24 | 1,728,558 | -0.65(-5.49%) |
Jun 26, 2015 | 11.40 | 11.93 | 11.24 | 11.89 | 3,595,543 | +0.59(+5.18%) |
Jun 25, 2015 | 11.57 | 11.57 | 11.23 | 11.31 | 1,168,211 | -0.27(-2.31%) |
Jun 24, 2015 | 11.42 | 11.60 | 11.42 | 11.58 | 614,499 | +0.10(+0.84%) |
Jun 23, 2015 | 11.34 | 11.53 | 11.24 | 11.48 | 639,495 | +0.14(+1.20%) |
Jun 22, 2015 | 11.53 | 11.55 | 11.29 | 11.34 | 533,019 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.52 | 11.34 | 11.43 | 988,144 | +0.07(+0.65%) |
Jun 18, 2015 | 11.44 | 11.52 | 11.28 | 11.35 | 683,974 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.45 | 11.22 | 11.38 | 1,158,900 | +0.15(+1.37%) |
Jun 16, 2015 | 11.27 | 11.36 | 11.11 | 11.23 | 888,230 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.93 | 11.29 | 896,842 | +0.07(+0.61%) |
Jun 12, 2015 | 11.22 | 11.33 | 11.11 | 11.22 | 681,482 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.27 | 1,042,891 | -0.07(-0.60%) |
Jun 10, 2015 | 11.21 | 11.44 | 11.20 | 11.34 | 1,241,986 | +0.27(+2.41%) |
Jun 09, 2015 | 11.65 | 11.72 | 10.96 | 11.08 | 1,980,374 | -0.64(-5.48%) |
Jun 08, 2015 | 11.94 | 11.96 | 11.67 | 11.72 | 701,084 | -0.27(-2.27%) |
Jun 05, 2015 | 11.93 | 12.04 | 11.69 | 11.99 | 1,965,101 | +0.03(+0.29%) |
Jun 04, 2015 | 11.14 | 12.11 | 11.11 | 11.96 | 2,988,939 | +0.70(+6.26%) |
Jun 03, 2015 | 10.69 | 11.29 | 10.69 | 11.25 | 2,629,729 | +0.55(+5.16%) |
Jun 02, 2015 | 10.71 | 10.95 | 10.58 | 10.70 | 1,208,681 | -0.08(-0.78%) |
Jun 01, 2015 | 10.70 | 10.79 | 10.47 | 10.78 | 957,568 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.84 | 10.60 | 10.64 | 882,263 | -0.10(-0.89%) |
May 28, 2015 | 10.78 | 10.85 | 10.64 | 10.73 | 693,871 | -0.08(-0.73%) |
May 27, 2015 | 10.58 | 10.84 | 10.53 | 10.81 | 653,381 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.72 | 10.46 | 10.58 | 647,564 | -0.12(-1.10%) |
May 22, 2015 | 10.71 | 10.70 | 10.70 | 10.70 | 671,249 | -0.05(-0.47%) |
May 21, 2015 | 10.63 | 10.81 | 10.55 | 10.75 | 687,249 | +0.12(+1.17%) |
May 20, 2015 | 10.50 | 10.65 | 10.40 | 10.63 | 884,771 | +0.16(+1.51%) |
May 19, 2015 | 10.53 | 10.59 | 10.41 | 10.47 | 690,579 | -0.03(-0.27%) |
May 18, 2015 | 10.29 | 10.59 | 10.27 | 10.50 | 1,621,270 | +0.21(+2.02%) |
May 15, 2015 | 10.58 | 10.61 | 10.27 | 10.29 | 1,679,573 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.47 | 10.56 | 596,941 | +0.02(+0.16%) |
May 13, 2015 | 10.54 | 10.62 | 10.44 | 10.54 | 926,397 | +0.07(+0.65%) |
May 12, 2015 | 10.44 | 10.56 | 10.29 | 10.47 | 1,304,021 | +0.04(+0.38%) |
May 11, 2015 | 10.40 | 10.62 | 10.32 | 10.43 | 1,367,975 | +0.16(+1.53%) |
May 08, 2015 | 10.17 | 10.42 | 10.11 | 10.28 | 1,445,669 | +0.24(+2.36%) |
May 07, 2015 | 9.151 | 10.08 | 9.151 | 10.04 | 2,433,499 | +0.90(+9.79%) |
May 06, 2015 | 9.292 | 9.292 | 8.976 | 9.145 | 1,024,691 | -0.08(-0.92%) |
May 05, 2015 | 9.399 | 9.584 | 9.190 | 9.230 | 542,291 | -0.14(-1.44%) |
May 04, 2015 | 9.365 | 9.539 | 9.325 | 9.365 | 412,223 | +0.03(+0.36%) |
May 01, 2015 | 9.196 | 9.427 | 9.186 | 9.331 | 1,005,958 | +0.15(+1.59%) |
Apr 30, 2015 | 9.562 | 9.573 | 9.044 | 9.185 | 1,123,416 | -0.43(-4.51%) |
Apr 29, 2015 | 9.725 | 9.815 | 9.613 | 9.618 | 485,001 | -0.17(-1.78%) |
Apr 28, 2015 | 9.494 | 9.810 | 9.444 | 9.793 | 921,029 | +0.25(+2.66%) |
Apr 27, 2015 | 9.686 | 9.815 | 9.534 | 9.539 | 675,412 | -0.07(-0.70%) |
Apr 24, 2015 | 9.742 | 9.742 | 9.511 | 9.607 | 703,849 | -0.12(-1.22%) |
Apr 23, 2015 | 9.708 | 9.815 | 9.590 | 9.725 | 626,213 | -0.02(-0.23%) |
Apr 22, 2015 | 9.624 | 9.753 | 9.523 | 9.748 | 468,289 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.576 | 9.618 | 711,398 | -0.34(-3.39%) |
Apr 20, 2015 | 9.714 | 9.965 | 9.573 | 9.956 | 818,649 | +0.29(+2.97%) |
Apr 17, 2015 | 9.720 | 9.759 | 9.528 | 9.669 | 886,621 | -0.19(-1.89%) |
Apr 16, 2015 | 10.21 | 10.27 | 9.843 | 9.855 | 1,208,910 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.08 | 10.23 | 1,500,735 | +0.16(+1.62%) |
Apr 14, 2015 | 10.06 | 10.15 | 9.855 | 10.07 | 874,427 | +0.00(+0.00%) |
Apr 13, 2015 | 10.16 | 10.24 | 10.04 | 10.07 | 429,999 | -0.06(-0.61%) |
Apr 10, 2015 | 10.02 | 10.16 | 9.962 | 10.13 | 880,775 | +0.14(+1.41%) |
Apr 09, 2015 | 9.877 | 10.06 | 9.860 | 9.990 | 674,968 | +0.11(+1.14%) |
Apr 08, 2015 | 9.934 | 10.02 | 9.838 | 9.877 | 632,979 | -0.06(-0.57%) |
Apr 07, 2015 | 9.928 | 10.06 | 9.765 | 9.934 | 1,080,618 | -0.03(-0.28%) |
Apr 06, 2015 | 9.838 | 10.17 | 9.787 | 9.962 | 968,066 | +0.14(+1.38%) |
Apr 02, 2015 | 9.630 | 9.827 | 9.827 | 9.827 | 1,040,082 | +0.23(+2.35%) |
Apr 01, 2015 | 9.686 | 9.849 | 9.562 | 9.601 | 778,308 | -0.10(-1.04%) |
Mar 31, 2015 | 9.748 | 9.821 | 9.663 | 9.703 | 878,211 | -0.09(-0.92%) |
Mar 30, 2015 | 9.708 | 9.867 | 9.618 | 9.793 | 1,156,710 | +0.13(+1.34%) |
Mar 27, 2015 | 9.551 | 9.697 | 9.454 | 9.663 | 1,351,831 | +0.09(+0.94%) |
Mar 26, 2015 | 9.432 | 9.680 | 9.329 | 9.573 | 1,234,970 | +0.17(+1.80%) |
Mar 25, 2015 | 9.630 | 9.731 | 9.382 | 9.404 | 1,163,213 | -0.17(-1.82%) |
Mar 24, 2015 | 9.421 | 9.624 | 9.342 | 9.579 | 1,458,474 | +0.12(+1.31%) |
Mar 23, 2015 | 9.635 | 9.782 | 9.389 | 9.455 | 1,857,010 | -0.12(-1.24%) |
Mar 20, 2015 | 9.545 | 9.742 | 9.477 | 9.573 | 3,278,282 | +0.15(+1.55%) |
Mar 19, 2015 | 9.320 | 9.675 | 9.185 | 9.427 | 2,215,959 | +0.03(+0.36%) |
Mar 18, 2015 | 9.607 | 9.646 | 9.089 | 9.393 | 5,895,775 | -0.59(-5.92%) |
Mar 17, 2015 | 8.171 | 10.36 | 8.171 | 9.984 | 13,975,659 | +1.75(+21.27%) |
Mar 16, 2015 | 8.301 | 8.413 | 8.182 | 8.233 | 886,305 | -0.07(-0.88%) |
Mar 13, 2015 | 8.537 | 8.655 | 8.165 | 8.306 | 1,180,874 | -0.35(-4.03%) |
Mar 12, 2015 | 8.515 | 8.661 | 8.481 | 8.655 | 842,052 | +0.25(+2.95%) |
Mar 11, 2015 | 8.374 | 8.503 | 8.272 | 8.408 | 971,612 | +0.06(+0.74%) |
Mar 10, 2015 | 8.509 | 8.509 | 8.306 | 8.346 | 883,062 | -0.33(-3.83%) |
Mar 09, 2015 | 8.897 | 8.926 | 8.633 | 8.678 | 1,164,240 | -0.17(-1.91%) |
Mar 06, 2015 | 8.768 | 8.937 | 8.728 | 8.847 | 1,132,362 | +0.04(+0.45%) |
Mar 05, 2015 | 8.498 | 8.813 | 8.357 | 8.807 | 856,955 | +0.28(+3.30%) |
Mar 04, 2015 | 8.458 | 8.531 | 8.317 | 8.526 | 825,244 | +0.01(+0.13%) |
Mar 03, 2015 | 8.430 | 8.644 | 8.323 | 8.515 | 895,131 | +0.10(+1.20%) |
Mar 02, 2015 | 8.436 | 8.441 | 8.239 | 8.413 | 667,607 | -0.06(-0.66%) |
Feb 27, 2015 | 8.340 | 8.560 | 8.317 | 8.469 | 880,573 | +0.12(+1.42%) |
Feb 26, 2015 | 8.441 | 8.441 | 8.244 | 8.351 | 726,118 | -0.09(-1.07%) |
Feb 25, 2015 | 8.210 | 8.475 | 8.210 | 8.441 | 980,997 | +0.19(+2.32%) |
Feb 24, 2015 | 8.109 | 8.309 | 8.058 | 8.250 | 663,432 | +0.19(+2.30%) |
Feb 23, 2015 | 7.946 | 8.134 | 7.653 | 8.064 | 1,006,173 | +0.02(+0.28%) |
Feb 20, 2015 | 8.087 | 8.143 | 7.850 | 8.041 | 855,623 | -0.05(-0.63%) |
Feb 19, 2015 | 7.968 | 8.255 | 7.968 | 8.092 | 740,219 | +0.02(+0.28%) |
Feb 18, 2015 | 8.120 | 8.306 | 8.041 | 8.070 | 720,144 | -0.14(-1.65%) |
Feb 17, 2015 | 8.109 | 8.301 | 7.963 | 8.205 | 1,306,364 | +0.10(+1.18%) |
Feb 13, 2015 | 7.906 | 8.109 | 8.109 | 8.109 | 1,311,423 | +0.29(+3.67%) |
Feb 12, 2015 | 7.608 | 7.895 | 7.608 | 7.822 | 833,406 | +0.36(+4.83%) |
Feb 11, 2015 | 7.456 | 7.501 | 7.225 | 7.461 | 1,069,997 | -0.01(-0.08%) |
Feb 10, 2015 | 7.608 | 7.608 | 7.201 | 7.467 | 1,309,940 | -0.04(-0.53%) |
Feb 09, 2015 | 7.202 | 7.653 | 7.202 | 7.507 | 1,572,463 | +0.32(+4.47%) |
Feb 06, 2015 | 7.225 | 7.293 | 7.060 | 7.186 | 1,669,872 | +0.01(+0.08%) |
Feb 05, 2015 | 6.634 | 7.608 | 6.307 | 7.180 | 4,223,582 | +0.58(+8.79%) |
Feb 04, 2015 | 6.555 | 6.684 | 6.392 | 6.600 | 1,497,870 | -0.07(-1.10%) |
Feb 03, 2015 | 6.239 | 6.696 | 6.239 | 6.673 | 1,393,141 | +0.37(+5.90%) |
Feb 02, 2015 | 6.442 | 6.538 | 6.025 | 6.301 | 2,268,437 | -0.14(-2.19%) |
Jan 30, 2015 | 6.544 | 6.645 | 6.285 | 6.442 | 1,464,997 | -0.12(-1.89%) |
Jan 29, 2015 | 6.313 | 6.583 | 6.194 | 6.566 | 1,631,483 | +0.28(+4.39%) |
Jan 28, 2015 | 6.442 | 6.442 | 6.054 | 6.290 | 1,339,644 | -0.14(-2.19%) |
Jan 27, 2015 | 6.448 | 6.532 | 6.290 | 6.431 | 719,677 | -0.15(-2.23%) |
Jan 26, 2015 | 6.358 | 6.696 | 6.338 | 6.577 | 991,031 | +0.24(+3.73%) |
Jan 23, 2015 | 6.544 | 6.594 | 6.273 | 6.341 | 1,041,834 | -0.20(-3.10%) |
Jan 22, 2015 | 6.290 | 6.577 | 6.256 | 6.544 | 1,138,494 | +0.33(+5.35%) |
Jan 21, 2015 | 6.251 | 6.335 | 6.121 | 6.211 | 1,443,638 | -0.05(-0.72%) |
Jan 20, 2015 | 6.572 | 6.594 | 6.076 | 6.256 | 1,841,032 | -0.35(-5.37%) |
Jan 16, 2015 | 6.459 | 6.701 | 6.453 | 6.611 | 1,648,293 | +0.16(+2.44%) |
Jan 15, 2015 | 6.758 | 6.848 | 6.448 | 6.453 | 2,336,359 | -0.48(-6.98%) |
Jan 14, 2015 | 7.383 | 7.473 | 6.482 | 6.938 | 3,265,742 | -0.64(-8.47%) |
Jan 13, 2015 | 7.552 | 7.850 | 7.371 | 7.580 | 1,073,046 | +0.09(+1.20%) |
Jan 12, 2015 | 7.692 | 7.743 | 7.332 | 7.490 | 1,288,957 | -0.27(-3.48%) |
Jan 09, 2015 | 7.895 | 7.929 | 7.715 | 7.760 | 1,029,097 | -0.11(-1.43%) |
Jan 08, 2015 | 7.737 | 7.884 | 7.597 | 7.873 | 1,481,668 | +0.19(+2.42%) |
Jan 07, 2015 | 7.878 | 7.901 | 7.557 | 7.687 | 1,151,117 | -0.10(-1.23%) |
Jan 06, 2015 | 8.143 | 8.171 | 7.681 | 7.782 | 1,710,596 | -0.35(-4.29%) |
Jan 05, 2015 | 8.267 | 8.302 | 7.918 | 8.132 | 1,257,950 | -0.23(-2.76%) |
Jan 02, 2015 | 8.391 | 8.492 | 8.126 | 8.362 | 1,112,990 | -0.03(-0.34%) |
Dec 31, 2014 | 8.554 | 8.391 | 8.391 | 8.391 | 829,650 | -0.15(-1.71%) |
Dec 30, 2014 | 8.554 | 8.740 | 8.500 | 8.537 | 1,048,042 | -0.08(-0.92%) |
Dec 29, 2014 | 8.430 | 8.723 | 8.430 | 8.616 | 875,641 | +0.19(+2.27%) |
Dec 26, 2014 | 8.419 | 8.644 | 8.396 | 8.424 | 963,493 | +0.08(+0.94%) |
Dec 24, 2014 | 8.576 | 8.346 | 8.346 | 8.346 | 688,830 | -0.24(-2.82%) |
Dec 23, 2014 | 8.471 | 8.727 | 8.426 | 8.588 | 898,101 | +0.19(+2.32%) |
Dec 22, 2014 | 8.354 | 8.449 | 8.215 | 8.393 | 1,296,431 | +0.06(+0.73%) |
Dec 19, 2014 | 8.148 | 8.493 | 8.048 | 8.332 | 3,387,539 | +0.16(+1.91%) |
Dec 18, 2014 | 8.120 | 8.243 | 7.931 | 8.176 | 1,313,441 | +0.22(+2.73%) |
Dec 17, 2014 | 7.519 | 8.059 | 7.452 | 7.959 | 2,429,196 | +0.48(+6.40%) |
Dec 16, 2014 | 7.413 | 7.820 | 7.369 | 7.480 | 2,117,371 | +0.07(+0.90%) |
Dec 15, 2014 | 7.436 | 7.614 | 7.341 | 7.413 | 1,307,021 | +0.07(+0.99%) |
Dec 12, 2014 | 7.480 | 7.575 | 7.308 | 7.341 | 1,062,502 | -0.27(-3.58%) |
Dec 11, 2014 | 7.514 | 7.842 | 7.508 | 7.614 | 1,271,779 | +0.11(+1.41%) |
Dec 10, 2014 | 7.781 | 7.903 | 7.430 | 7.508 | 1,261,606 | -0.33(-4.19%) |
Dec 09, 2014 | 7.436 | 7.870 | 7.436 | 7.836 | 1,965,673 | +0.32(+4.22%) |
Dec 08, 2014 | 7.825 | 7.881 | 7.430 | 7.519 | 1,442,943 | -0.36(-4.59%) |
Dec 05, 2014 | 7.708 | 7.998 | 7.708 | 7.881 | 877,805 | +0.19(+2.46%) |
Dec 04, 2014 | 7.786 | 7.942 | 7.608 | 7.692 | 1,186,870 | -0.12(-1.57%) |
Dec 03, 2014 | 7.408 | 7.959 | 7.374 | 7.814 | 1,425,695 | +0.41(+5.56%) |
Dec 02, 2014 | 7.541 | 7.664 | 7.338 | 7.402 | 1,517,306 | -0.13(-1.77%) |