Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.713 | 7.811 | 7.688 | 7.696 | 5,482,511 | -0.01(-0.11%) |
Feb 26, 2016 | 7.680 | 7.721 | 7.581 | 7.704 | 4,706,659 | +0.03(+0.43%) |
Feb 25, 2016 | 7.753 | 7.827 | 7.590 | 7.672 | 3,637,196 | -0.07(-0.95%) |
Feb 24, 2016 | 7.761 | 7.916 | 7.574 | 7.745 | 6,714,257 | -0.12(-1.56%) |
Feb 23, 2016 | 7.745 | 7.957 | 7.745 | 7.867 | 3,399,650 | +0.11(+1.47%) |
Feb 22, 2016 | 7.672 | 7.802 | 7.667 | 7.753 | 3,373,547 | +0.16(+2.04%) |
Feb 19, 2016 | 7.582 | 7.655 | 7.476 | 7.598 | 3,984,536 | -0.01(-0.11%) |
Feb 18, 2016 | 7.892 | 7.941 | 7.574 | 7.606 | 6,828,994 | -0.40(-4.99%) |
Feb 17, 2016 | 7.998 | 8.120 | 7.892 | 8.006 | 4,175,651 | +0.08(+1.03%) |
Feb 16, 2016 | 7.753 | 7.925 | 7.753 | 7.925 | 5,041,408 | +0.21(+2.75%) |
Feb 12, 2016 | 7.590 | 7.712 | 7.712 | 7.712 | 6,485,192 | +0.22(+2.94%) |
Feb 11, 2016 | 7.459 | 7.574 | 7.255 | 7.492 | 9,700,772 | -0.27(-3.52%) |
Feb 10, 2016 | 8.006 | 8.210 | 7.761 | 7.765 | 8,440,578 | -0.16(-2.01%) |
Feb 09, 2016 | 8.553 | 8.569 | 7.655 | 7.925 | 15,796,021 | -0.36(-4.34%) |
Feb 08, 2016 | 8.341 | 8.414 | 8.096 | 8.284 | 10,973,785 | -0.14(-1.65%) |
Feb 05, 2016 | 8.610 | 8.684 | 8.382 | 8.422 | 7,687,180 | -0.24(-2.73%) |
Feb 04, 2016 | 8.341 | 8.700 | 8.324 | 8.659 | 6,968,275 | +0.29(+3.41%) |
Feb 03, 2016 | 8.488 | 8.520 | 8.112 | 8.373 | 7,246,413 | -0.09(-1.06%) |
Feb 02, 2016 | 8.226 | 8.528 | 8.202 | 8.463 | 7,320,801 | +0.16(+1.97%) |
Feb 01, 2016 | 8.308 | 8.390 | 8.235 | 8.300 | 3,438,201 | -0.05(-0.59%) |
Jan 29, 2016 | 8.039 | 8.463 | 8.039 | 8.349 | 7,735,321 | +0.33(+4.07%) |
Jan 28, 2016 | 7.908 | 8.161 | 7.843 | 8.022 | 4,917,434 | +0.17(+2.18%) |
Jan 27, 2016 | 7.965 | 8.137 | 7.761 | 7.851 | 7,564,010 | -0.13(-1.64%) |
Jan 26, 2016 | 7.900 | 8.055 | 7.835 | 7.982 | 4,948,085 | +0.09(+1.14%) |
Jan 25, 2016 | 8.104 | 8.243 | 7.827 | 7.892 | 7,163,924 | -0.21(-2.62%) |
Jan 22, 2016 | 8.071 | 8.161 | 7.974 | 8.104 | 4,028,380 | +0.13(+1.64%) |
Jan 21, 2016 | 7.769 | 8.092 | 7.721 | 7.973 | 8,398,672 | +0.24(+3.17%) |
Jan 20, 2016 | 7.786 | 7.884 | 7.492 | 7.729 | 5,839,487 | -0.18(-2.27%) |
Jan 19, 2016 | 7.933 | 8.014 | 7.859 | 7.908 | 2,949,850 | +0.05(+0.62%) |
Jan 15, 2016 | 7.737 | 7.859 | 7.859 | 7.859 | 6,521,093 | -0.04(-0.52%) |
Jan 14, 2016 | 7.965 | 7.990 | 7.729 | 7.900 | 6,458,121 | -0.07(-0.92%) |
Jan 13, 2016 | 8.194 | 8.243 | 7.953 | 7.973 | 4,649,209 | -0.18(-2.20%) |
Jan 12, 2016 | 8.047 | 8.178 | 8.022 | 8.153 | 5,214,978 | +0.16(+1.94%) |
Jan 11, 2016 | 8.251 | 8.275 | 7.925 | 7.998 | 5,554,931 | -0.19(-2.29%) |
Jan 08, 2016 | 8.096 | 8.275 | 8.014 | 8.186 | 7,387,299 | +0.15(+1.83%) |
Jan 07, 2016 | 8.251 | 8.365 | 8.022 | 8.039 | 6,729,539 | -0.33(-3.90%) |
Jan 06, 2016 | 8.447 | 8.488 | 8.120 | 8.365 | 10,051,446 | -0.20(-2.29%) |
Jan 05, 2016 | 8.716 | 8.765 | 8.521 | 8.561 | 7,529,075 | -0.15(-1.69%) |
Jan 04, 2016 | 8.659 | 8.953 | 8.610 | 8.708 | 6,011,229 | -0.08(-0.93%) |
Dec 31, 2015 | 8.814 | 8.790 | 8.790 | 8.790 | 2,451,352 | -0.07(-0.74%) |
Dec 30, 2015 | 8.888 | 8.928 | 8.839 | 8.855 | 1,941,859 | -0.04(-0.46%) |
Dec 29, 2015 | 8.863 | 8.945 | 8.839 | 8.896 | 2,263,064 | +0.04(+0.46%) |
Dec 28, 2015 | 8.855 | 8.904 | 8.781 | 8.855 | 2,794,492 | -0.03(-0.37%) |
Dec 24, 2015 | 8.855 | 8.888 | 8.888 | 8.888 | 1,252,020 | +0.01(+0.09%) |
Dec 23, 2015 | 8.757 | 8.896 | 8.732 | 8.879 | 3,591,787 | +0.15(+1.68%) |
Dec 22, 2015 | 8.757 | 8.786 | 8.651 | 8.732 | 2,569,287 | -0.02(-0.23%) |
Dec 21, 2015 | 8.659 | 8.814 | 8.651 | 8.753 | 3,077,319 | +0.12(+1.37%) |
Dec 18, 2015 | 8.602 | 8.675 | 8.496 | 8.635 | 7,230,879 | +0.07(+0.76%) |
Dec 17, 2015 | 8.732 | 8.806 | 8.569 | 8.569 | 4,202,498 | -0.16(-1.82%) |
Dec 16, 2015 | 8.757 | 8.806 | 8.586 | 8.728 | 4,004,426 | +0.08(+0.94%) |
Dec 15, 2015 | 8.692 | 8.818 | 8.630 | 8.647 | 3,558,995 | +0.04(+0.52%) |
Dec 14, 2015 | 8.626 | 8.830 | 8.528 | 8.602 | 6,198,069 | -0.05(-0.57%) |
Dec 11, 2015 | 8.692 | 8.790 | 8.618 | 8.651 | 5,598,021 | -0.09(-1.03%) |
Dec 10, 2015 | 8.684 | 8.798 | 8.406 | 8.741 | 4,145,319 | +0.08(+0.94%) |
Dec 09, 2015 | 8.732 | 8.879 | 8.610 | 8.659 | 6,080,438 | -0.10(-1.12%) |
Dec 08, 2015 | 8.773 | 8.912 | 8.732 | 8.757 | 4,762,596 | -0.04(-0.46%) |
Dec 07, 2015 | 8.684 | 8.871 | 8.643 | 8.798 | 6,505,385 | +0.14(+1.60%) |
Dec 04, 2015 | 8.479 | 8.859 | 8.479 | 8.659 | 6,330,556 | +0.18(+2.12%) |
Dec 03, 2015 | 8.504 | 8.577 | 8.398 | 8.479 | 6,866,976 | -0.02(-0.24%) |
Dec 02, 2015 | 8.431 | 8.561 | 8.431 | 8.500 | 2,564,784 | +0.03(+0.34%) |
Dec 01, 2015 | 8.635 | 8.667 | 8.426 | 8.471 | 3,799,720 | -0.11(-1.24%) |
Nov 30, 2015 | 8.569 | 8.643 | 8.512 | 8.577 | 4,143,136 | +0.02(+0.29%) |
Nov 27, 2015 | 8.561 | 8.643 | 8.512 | 8.553 | 1,881,061 | +0.02(+0.29%) |
Nov 25, 2015 | 8.545 | 8.528 | 8.528 | 8.528 | 3,107,109 | -0.05(-0.57%) |
Nov 24, 2015 | 8.585 | 8.593 | 8.407 | 8.577 | 4,038,163 | -0.01(-0.09%) |
Nov 23, 2015 | 8.577 | 8.610 | 8.374 | 8.585 | 5,010,055 | +0.01(+0.09%) |
Nov 20, 2015 | 8.391 | 8.642 | 8.374 | 8.577 | 8,178,679 | +0.18(+2.13%) |
Nov 19, 2015 | 8.285 | 8.545 | 8.277 | 8.399 | 14,498,767 | +0.37(+4.55%) |
Nov 18, 2015 | 7.725 | 8.058 | 7.660 | 8.033 | 5,628,597 | +0.31(+3.99%) |
Nov 17, 2015 | 7.806 | 7.920 | 7.685 | 7.725 | 4,854,804 | -0.02(-0.21%) |
Nov 16, 2015 | 7.660 | 7.831 | 7.652 | 7.741 | 4,842,585 | +0.09(+1.17%) |
Nov 13, 2015 | 7.904 | 8.025 | 7.579 | 7.652 | 7,089,894 | -0.16(-2.08%) |
Nov 12, 2015 | 7.693 | 7.912 | 7.693 | 7.814 | 5,445,746 | +0.06(+0.84%) |
Nov 11, 2015 | 7.806 | 7.839 | 7.660 | 7.749 | 3,440,888 | -0.02(-0.21%) |
Nov 10, 2015 | 7.579 | 7.766 | 7.530 | 7.766 | 3,680,511 | +0.13(+1.70%) |
Nov 09, 2015 | 7.733 | 7.814 | 7.506 | 7.636 | 3,742,260 | -0.12(-1.57%) |
Nov 06, 2015 | 7.896 | 7.912 | 7.741 | 7.758 | 4,542,183 | -0.12(-1.54%) |
Nov 05, 2015 | 8.025 | 8.033 | 7.774 | 7.879 | 6,605,699 | -0.11(-1.42%) |
Nov 04, 2015 | 7.952 | 8.107 | 7.766 | 7.993 | 11,459,728 | +0.34(+4.45%) |
Nov 03, 2015 | 7.790 | 7.887 | 7.628 | 7.652 | 8,639,276 | -0.24(-3.08%) |
Nov 02, 2015 | 7.685 | 7.936 | 7.524 | 7.896 | 10,912,310 | +0.46(+6.22%) |
Oct 30, 2015 | 7.392 | 7.441 | 7.311 | 7.433 | 4,477,484 | +0.07(+0.99%) |
Oct 29, 2015 | 7.563 | 7.587 | 7.307 | 7.360 | 4,522,633 | -0.20(-2.68%) |
Oct 28, 2015 | 7.295 | 7.571 | 7.279 | 7.563 | 3,861,920 | +0.28(+3.90%) |
Oct 27, 2015 | 7.287 | 7.425 | 7.190 | 7.279 | 4,658,754 | -0.03(-0.44%) |
Oct 26, 2015 | 7.173 | 7.344 | 7.157 | 7.311 | 1,958,681 | +0.13(+1.81%) |
Oct 23, 2015 | 7.092 | 7.190 | 6.954 | 7.181 | 4,044,641 | +0.15(+2.08%) |
Oct 22, 2015 | 7.214 | 7.222 | 6.987 | 7.035 | 4,302,110 | -0.15(-2.14%) |
Oct 21, 2015 | 7.433 | 7.441 | 7.177 | 7.190 | 2,655,676 | -0.24(-3.28%) |
Oct 20, 2015 | 7.547 | 7.587 | 7.425 | 7.433 | 3,625,779 | -0.08(-1.08%) |
Oct 19, 2015 | 7.449 | 7.522 | 7.336 | 7.514 | 4,054,923 | +0.05(+0.65%) |
Oct 16, 2015 | 7.190 | 7.465 | 7.190 | 7.465 | 7,469,551 | +0.27(+3.72%) |
Oct 15, 2015 | 7.263 | 7.287 | 7.068 | 7.198 | 4,207,619 | +0.02(+0.23%) |
Oct 14, 2015 | 7.344 | 7.352 | 7.149 | 7.181 | 6,091,448 | -0.16(-2.21%) |
Oct 13, 2015 | 7.384 | 7.457 | 7.327 | 7.344 | 2,501,294 | -0.08(-1.09%) |
Oct 12, 2015 | 7.522 | 7.538 | 7.384 | 7.425 | 2,216,284 | -0.11(-1.40%) |
Oct 09, 2015 | 7.457 | 7.547 | 7.401 | 7.530 | 3,081,857 | +0.09(+1.20%) |
Oct 08, 2015 | 7.254 | 7.449 | 7.214 | 7.441 | 5,619,104 | +0.24(+3.38%) |
Oct 07, 2015 | 7.011 | 7.198 | 6.954 | 7.198 | 4,395,220 | +0.18(+2.54%) |
Oct 06, 2015 | 7.084 | 7.157 | 6.995 | 7.019 | 3,211,508 | -0.08(-1.14%) |
Oct 05, 2015 | 7.092 | 7.108 | 7.035 | 7.100 | 3,433,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.889 | 7.068 | 6.841 | 7.068 | 3,705,822 | +0.14(+1.99%) |
Oct 01, 2015 | 6.954 | 7.011 | 6.869 | 6.930 | 3,722,366 | -0.09(-1.27%) |
Sep 30, 2015 | 7.003 | 7.133 | 6.914 | 7.019 | 3,540,152 | +0.07(+1.05%) |
Sep 29, 2015 | 7.117 | 7.125 | 6.914 | 6.946 | 4,844,727 | -0.18(-2.51%) |
Sep 28, 2015 | 7.214 | 7.238 | 7.084 | 7.125 | 5,777,676 | -0.10(-1.35%) |
Sep 25, 2015 | 7.319 | 7.360 | 7.169 | 7.222 | 3,230,395 | -0.08(-1.11%) |
Sep 24, 2015 | 7.287 | 7.340 | 7.254 | 7.303 | 3,320,154 | -0.02(-0.22%) |
Sep 23, 2015 | 7.327 | 7.384 | 7.295 | 7.319 | 2,247,264 | -0.02(-0.22%) |
Sep 22, 2015 | 7.287 | 7.409 | 7.280 | 7.336 | 2,939,773 | -0.01(-0.11%) |
Sep 21, 2015 | 7.409 | 7.454 | 7.295 | 7.344 | 4,726,792 | -0.04(-0.55%) |
Sep 18, 2015 | 7.271 | 7.425 | 7.271 | 7.384 | 6,824,655 | +0.02(+0.33%) |
Sep 17, 2015 | 7.376 | 7.453 | 7.327 | 7.360 | 4,737,708 | -0.01(-0.11%) |
Sep 16, 2015 | 7.368 | 7.417 | 7.327 | 7.368 | 6,127,994 | +0.01(+0.11%) |
Sep 15, 2015 | 7.465 | 7.465 | 7.295 | 7.360 | 7,949,358 | -0.09(-1.20%) |
Sep 14, 2015 | 7.490 | 7.510 | 7.401 | 7.449 | 4,964,992 | -0.04(-0.54%) |
Sep 11, 2015 | 7.368 | 7.530 | 7.303 | 7.490 | 5,178,667 | +0.17(+2.33%) |
Sep 10, 2015 | 7.384 | 7.392 | 7.287 | 7.319 | 7,291,334 | -0.06(-0.88%) |
Sep 09, 2015 | 7.490 | 7.567 | 7.360 | 7.384 | 5,182,751 | -0.07(-0.98%) |
Sep 08, 2015 | 7.474 | 7.506 | 7.425 | 7.457 | 5,397,182 | +0.09(+1.21%) |
Sep 04, 2015 | 7.254 | 7.368 | 7.368 | 7.368 | 3,908,748 | +0.06(+0.78%) |
Sep 03, 2015 | 7.344 | 7.433 | 7.259 | 7.311 | 6,568,486 | -0.01(-0.11%) |
Sep 02, 2015 | 7.352 | 7.530 | 7.295 | 7.319 | 8,299,336 | +0.07(+1.01%) |
Sep 01, 2015 | 7.279 | 7.376 | 7.230 | 7.246 | 7,109,647 | -0.15(-1.98%) |
Aug 31, 2015 | 7.474 | 7.563 | 7.368 | 7.392 | 5,203,572 | -0.09(-1.19%) |
Aug 28, 2015 | 7.514 | 7.591 | 7.449 | 7.482 | 3,078,947 | -0.02(-0.27%) |
Aug 27, 2015 | 7.349 | 7.558 | 7.304 | 7.502 | 6,452,671 | +0.24(+3.33%) |
Aug 26, 2015 | 7.381 | 7.421 | 7.187 | 7.260 | 7,659,061 | +0.01(+0.11%) |
Aug 25, 2015 | 7.437 | 7.478 | 7.187 | 7.252 | 8,281,811 | -0.01(-0.11%) |
Aug 24, 2015 | 7.002 | 7.349 | 6.913 | 7.260 | 17,935,084 | -0.13(-1.69%) |
Aug 21, 2015 | 7.421 | 7.498 | 7.357 | 7.385 | 5,891,244 | -0.08(-1.13%) |
Aug 20, 2015 | 7.744 | 7.752 | 7.470 | 7.470 | 6,567,084 | -0.31(-4.04%) |
Aug 19, 2015 | 7.865 | 7.916 | 7.728 | 7.784 | 6,265,448 | -0.10(-1.33%) |
Aug 18, 2015 | 8.131 | 8.171 | 7.889 | 7.889 | 7,988,326 | -0.25(-3.07%) |
Aug 17, 2015 | 7.986 | 8.139 | 7.962 | 8.139 | 3,019,728 | +0.10(+1.31%) |
Aug 14, 2015 | 8.059 | 8.139 | 8.010 | 8.034 | 2,419,958 | -0.06(-0.70%) |
Aug 13, 2015 | 8.026 | 8.147 | 8.026 | 8.091 | 4,785,175 | +0.03(+0.40%) |
Aug 12, 2015 | 7.768 | 8.083 | 7.764 | 8.059 | 8,109,066 | +0.22(+2.78%) |
Aug 11, 2015 | 7.986 | 7.994 | 7.760 | 7.841 | 4,924,515 | -0.07(-0.92%) |
Aug 10, 2015 | 7.921 | 7.994 | 7.881 | 7.913 | 4,120,242 | -0.01(-0.10%) |
Aug 07, 2015 | 8.018 | 8.046 | 7.853 | 7.921 | 5,416,534 | -0.11(-1.41%) |
Aug 06, 2015 | 8.244 | 8.260 | 7.946 | 8.034 | 8,906,117 | -0.12(-1.48%) |
Aug 05, 2015 | 8.454 | 8.486 | 8.155 | 8.155 | 7,253,594 | -0.15(-1.75%) |
Aug 04, 2015 | 8.333 | 8.357 | 8.216 | 8.301 | 5,513,690 | +0.00(+0.00%) |
Aug 03, 2015 | 8.301 | 8.349 | 8.236 | 8.301 | 4,878,324 | +0.02(+0.29%) |
Jul 31, 2015 | 8.325 | 8.357 | 8.252 | 8.276 | 8,651,627 | +0.02(+0.20%) |
Jul 30, 2015 | 8.309 | 8.389 | 8.188 | 8.260 | 5,332,958 | -0.11(-1.35%) |
Jul 29, 2015 | 8.276 | 8.381 | 8.228 | 8.373 | 3,618,057 | +0.11(+1.37%) |
Jul 28, 2015 | 8.139 | 8.292 | 8.075 | 8.260 | 7,219,896 | +0.15(+1.79%) |
Jul 27, 2015 | 8.188 | 8.236 | 8.099 | 8.115 | 3,482,514 | -0.07(-0.89%) |
Jul 24, 2015 | 8.325 | 8.373 | 8.163 | 8.188 | 3,132,385 | -0.09(-1.07%) |
Jul 23, 2015 | 8.397 | 8.405 | 8.244 | 8.276 | 2,905,577 | -0.10(-1.25%) |
Jul 22, 2015 | 8.292 | 8.405 | 8.284 | 8.381 | 5,064,590 | +0.10(+1.17%) |
Jul 21, 2015 | 8.252 | 8.309 | 8.212 | 8.284 | 3,184,217 | +0.01(+0.10%) |
Jul 20, 2015 | 8.284 | 8.349 | 8.252 | 8.276 | 3,893,652 | +0.02(+0.29%) |
Jul 17, 2015 | 8.349 | 8.397 | 8.220 | 8.252 | 5,013,487 | -0.10(-1.16%) |
Jul 16, 2015 | 8.422 | 8.422 | 8.333 | 8.349 | 3,828,020 | -0.05(-0.58%) |
Jul 15, 2015 | 8.470 | 8.502 | 8.373 | 8.397 | 4,494,253 | -0.04(-0.48%) |
Jul 14, 2015 | 8.462 | 8.522 | 8.430 | 8.438 | 5,531,104 | -0.06(-0.76%) |
Jul 13, 2015 | 8.454 | 8.599 | 8.409 | 8.502 | 11,045,572 | +0.08(+0.96%) |
Jul 10, 2015 | 8.551 | 8.567 | 8.365 | 8.422 | 8,464,094 | -0.02(-0.19%) |
Jul 09, 2015 | 8.502 | 8.567 | 8.413 | 8.438 | 4,024,699 | -0.02(-0.29%) |
Jul 08, 2015 | 8.518 | 8.575 | 8.422 | 8.462 | 5,099,908 | -0.09(-1.04%) |
Jul 07, 2015 | 8.599 | 8.599 | 8.389 | 8.551 | 6,242,526 | -0.02(-0.28%) |
Jul 06, 2015 | 8.623 | 8.704 | 8.534 | 8.575 | 8,074,740 | -0.13(-1.48%) |
Jul 02, 2015 | 8.825 | 8.704 | 8.704 | 8.704 | 8,798,845 | -0.07(-0.83%) |
Jul 01, 2015 | 9.067 | 9.115 | 8.688 | 8.776 | 33,024,282 | -0.32(-3.55%) |
Jun 30, 2015 | 9.083 | 9.164 | 8.962 | 9.099 | 23,016,748 | +0.06(+0.71%) |
Jun 29, 2015 | 9.115 | 9.148 | 9.021 | 9.035 | 19,848,714 | -0.12(-1.32%) |
Jun 26, 2015 | 9.196 | 9.220 | 9.107 | 9.156 | 8,777,789 | -0.06(-0.70%) |
Jun 25, 2015 | 9.115 | 9.252 | 9.107 | 9.220 | 13,412,149 | +0.11(+1.24%) |
Jun 24, 2015 | 9.172 | 9.200 | 9.099 | 9.107 | 6,964,125 | -0.06(-0.70%) |
Jun 23, 2015 | 9.220 | 9.252 | 9.115 | 9.172 | 11,532,698 | -0.05(-0.57%) |
Jun 22, 2015 | 9.204 | 9.236 | 9.156 | 9.224 | 4,995,172 | +0.05(+0.57%) |
Jun 19, 2015 | 9.236 | 9.236 | 9.114 | 9.172 | 9,577,078 | -0.05(-0.52%) |
Jun 18, 2015 | 9.220 | 9.325 | 9.212 | 9.220 | 4,297,434 | +0.03(+0.35%) |
Jun 17, 2015 | 9.075 | 9.228 | 9.067 | 9.188 | 8,640,413 | +0.11(+1.24%) |
Jun 16, 2015 | 9.059 | 9.107 | 9.002 | 9.075 | 3,150,329 | +0.02(+0.18%) |
Jun 15, 2015 | 9.083 | 9.107 | 9.018 | 9.059 | 2,820,588 | -0.06(-0.62%) |
Jun 12, 2015 | 8.994 | 9.131 | 8.962 | 9.115 | 3,225,805 | +0.06(+0.62%) |
Jun 11, 2015 | 9.131 | 9.180 | 9.018 | 9.059 | 7,396,290 | -0.04(-0.44%) |
Jun 10, 2015 | 9.075 | 9.115 | 9.043 | 9.099 | 4,088,333 | +0.04(+0.40%) |
Jun 09, 2015 | 9.083 | 9.091 | 9.002 | 9.063 | 5,588,435 | -0.04(-0.40%) |
Jun 08, 2015 | 9.099 | 9.123 | 9.051 | 9.099 | 5,617,846 | +0.01(+0.09%) |
Jun 05, 2015 | 9.043 | 9.148 | 8.974 | 9.091 | 8,970,165 | +0.02(+0.27%) |
Jun 04, 2015 | 9.156 | 9.212 | 9.051 | 9.067 | 15,194,241 | -0.19(-2.01%) |
Jun 03, 2015 | 9.220 | 9.446 | 9.131 | 9.252 | 24,693,822 | +0.30(+3.33%) |
Jun 02, 2015 | 8.938 | 9.010 | 8.881 | 8.954 | 2,878,919 | -0.02(-0.18%) |
Jun 01, 2015 | 9.075 | 9.083 | 8.962 | 8.970 | 3,231,167 | -0.10(-1.07%) |
May 29, 2015 | 9.156 | 9.164 | 9.018 | 9.067 | 2,612,724 | -0.09(-0.97%) |
May 28, 2015 | 9.115 | 9.200 | 9.099 | 9.156 | 2,210,562 | +0.04(+0.49%) |
May 27, 2015 | 9.111 | 9.151 | 9.055 | 9.111 | 2,358,213 | +0.00(+0.00%) |
May 26, 2015 | 9.079 | 9.143 | 8.983 | 9.111 | 2,903,934 | -0.01(-0.09%) |
May 22, 2015 | 9.296 | 9.119 | 9.119 | 9.119 | 3,049,004 | -0.17(-1.86%) |
May 21, 2015 | 9.296 | 9.368 | 9.254 | 9.292 | 2,147,327 | +0.00(+0.04%) |
May 20, 2015 | 9.151 | 9.368 | 9.087 | 9.288 | 6,104,004 | +0.15(+1.67%) |
May 19, 2015 | 9.127 | 9.200 | 9.086 | 9.135 | 2,251,849 | +0.01(+0.09%) |
May 18, 2015 | 8.983 | 9.200 | 8.951 | 9.127 | 3,255,201 | +0.13(+1.43%) |
May 15, 2015 | 9.031 | 9.071 | 8.935 | 8.999 | 1,893,387 | +0.00(+0.00%) |
May 14, 2015 | 8.951 | 9.015 | 8.862 | 8.999 | 2,289,091 | +0.06(+0.67%) |
May 13, 2015 | 8.975 | 8.991 | 8.907 | 8.939 | 3,012,814 | -0.01(-0.13%) |
May 12, 2015 | 8.911 | 8.991 | 8.855 | 8.951 | 3,990,759 | +0.04(+0.45%) |
May 11, 2015 | 8.862 | 8.959 | 8.790 | 8.911 | 3,732,303 | +0.02(+0.18%) |
May 08, 2015 | 9.031 | 9.055 | 8.878 | 8.895 | 4,594,704 | -0.10(-1.07%) |
May 07, 2015 | 8.959 | 9.031 | 8.895 | 8.991 | 7,577,279 | +0.01(+0.13%) |
May 06, 2015 | 8.854 | 8.991 | 8.646 | 8.979 | 16,028,602 | +0.61(+7.24%) |
May 05, 2015 | 8.373 | 8.445 | 8.236 | 8.373 | 10,622,279 | -0.03(-0.38%) |
May 04, 2015 | 8.180 | 8.429 | 8.164 | 8.405 | 5,471,715 | +0.26(+3.15%) |
May 01, 2015 | 8.180 | 8.284 | 8.068 | 8.148 | 3,426,369 | +0.02(+0.30%) |
Apr 30, 2015 | 8.260 | 8.300 | 8.108 | 8.124 | 4,631,050 | -0.18(-2.22%) |
Apr 29, 2015 | 8.445 | 8.501 | 8.260 | 8.309 | 3,839,026 | -0.18(-2.17%) |
Apr 28, 2015 | 8.477 | 8.533 | 8.365 | 8.493 | 2,898,449 | +0.06(+0.76%) |
Apr 27, 2015 | 8.614 | 8.646 | 8.421 | 8.429 | 2,978,507 | -0.17(-1.96%) |
Apr 24, 2015 | 8.573 | 8.710 | 8.533 | 8.597 | 3,456,331 | +0.08(+0.94%) |
Apr 23, 2015 | 8.373 | 8.549 | 8.373 | 8.517 | 3,916,260 | +0.14(+1.63%) |
Apr 22, 2015 | 8.365 | 8.461 | 8.361 | 8.381 | 3,980,100 | +0.00(+0.00%) |
Apr 21, 2015 | 8.477 | 8.513 | 8.377 | 8.381 | 4,147,375 | -0.07(-0.85%) |
Apr 20, 2015 | 8.405 | 8.469 | 8.325 | 8.453 | 2,781,818 | +0.10(+1.25%) |
Apr 17, 2015 | 8.413 | 8.429 | 8.309 | 8.349 | 2,243,911 | -0.10(-1.14%) |
Apr 16, 2015 | 8.453 | 8.525 | 8.437 | 8.445 | 2,669,028 | -0.01(-0.09%) |
Apr 15, 2015 | 8.493 | 8.549 | 8.397 | 8.453 | 3,034,224 | -0.02(-0.28%) |
Apr 14, 2015 | 8.573 | 8.614 | 8.445 | 8.477 | 4,329,362 | -0.13(-1.49%) |
Apr 13, 2015 | 8.573 | 8.678 | 8.549 | 8.606 | 2,265,958 | +0.00(+0.00%) |
Apr 10, 2015 | 8.622 | 8.718 | 8.606 | 8.606 | 3,183,286 | -0.02(-0.19%) |
Apr 09, 2015 | 8.662 | 8.738 | 8.557 | 8.622 | 3,036,446 | -0.05(-0.60%) |
Apr 08, 2015 | 8.622 | 8.686 | 8.525 | 8.674 | 6,795,031 | +0.04(+0.51%) |
Apr 07, 2015 | 8.846 | 8.862 | 8.501 | 8.630 | 7,422,351 | -0.20(-2.27%) |
Apr 06, 2015 | 8.742 | 8.899 | 8.726 | 8.830 | 3,866,013 | +0.06(+0.64%) |
Apr 02, 2015 | 8.710 | 8.774 | 8.774 | 8.774 | 2,515,839 | +0.06(+0.74%) |
Apr 01, 2015 | 8.726 | 8.774 | 8.606 | 8.710 | 2,984,928 | -0.04(-0.46%) |
Mar 31, 2015 | 8.878 | 8.895 | 8.734 | 8.750 | 7,351,237 | -0.19(-2.15%) |
Mar 30, 2015 | 8.774 | 8.951 | 8.742 | 8.943 | 3,574,318 | +0.21(+2.39%) |
Mar 27, 2015 | 8.556 | 8.766 | 8.556 | 8.734 | 3,288,238 | +0.14(+1.68%) |
Mar 26, 2015 | 8.597 | 8.710 | 8.557 | 8.589 | 3,289,120 | -0.05(-0.56%) |
Mar 25, 2015 | 8.999 | 9.023 | 8.638 | 8.638 | 6,725,719 | -0.37(-4.10%) |
Mar 24, 2015 | 8.967 | 9.127 | 8.911 | 9.007 | 3,564,411 | +0.02(+0.27%) |
Mar 23, 2015 | 8.959 | 9.055 | 8.886 | 8.983 | 3,028,663 | +0.01(+0.09%) |
Mar 20, 2015 | 8.878 | 9.015 | 8.878 | 8.975 | 4,649,276 | +0.14(+1.64%) |
Mar 19, 2015 | 8.862 | 8.951 | 8.822 | 8.830 | 1,812,539 | -0.04(-0.45%) |
Mar 18, 2015 | 8.870 | 8.959 | 8.774 | 8.870 | 3,619,989 | +0.00(+0.00%) |
Mar 17, 2015 | 8.670 | 8.878 | 8.630 | 8.870 | 3,224,342 | +0.18(+2.03%) |
Mar 16, 2015 | 8.774 | 8.798 | 8.654 | 8.694 | 2,675,251 | -0.02(-0.28%) |
Mar 13, 2015 | 8.557 | 8.818 | 8.557 | 8.718 | 3,309,263 | -0.14(-1.63%) |
Mar 12, 2015 | 8.694 | 8.886 | 8.694 | 8.862 | 2,926,685 | +0.18(+2.03%) |
Mar 11, 2015 | 8.509 | 8.702 | 8.493 | 8.686 | 4,389,628 | +0.06(+0.70%) |
Mar 10, 2015 | 8.662 | 8.742 | 8.553 | 8.626 | 2,860,087 | -0.14(-1.65%) |
Mar 09, 2015 | 8.702 | 8.830 | 8.702 | 8.770 | 2,191,933 | +0.07(+0.78%) |
Mar 06, 2015 | 8.830 | 8.878 | 8.670 | 8.702 | 2,246,728 | -0.16(-1.81%) |
Mar 05, 2015 | 8.830 | 8.935 | 8.830 | 8.862 | 1,967,430 | +0.02(+0.18%) |
Mar 04, 2015 | 8.991 | 8.830 | 8.806 | 8.846 | 2,408,742 | +0.02(+0.18%) |
Mar 03, 2015 | 8.999 | 9.055 | 8.790 | 8.830 | 7,615,524 | -0.20(-2.22%) |