Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.273 | 7.542 | 7.263 | 7.437 | 35,808 | +0.16(+2.18%) |
Mar 30, 2016 | 7.312 | 7.698 | 7.278 | 7.278 | 19,103 | +0.01(+0.13%) |
Mar 29, 2016 | 7.117 | 7.424 | 6.912 | 7.268 | 37,597 | +0.10(+1.45%) |
Mar 28, 2016 | 7.402 | 7.402 | 7.164 | 7.164 | 39,646 | -0.16(-2.25%) |
Mar 24, 2016 | 7.648 | 7.329 | 7.329 | 7.329 | 126,633 | -0.33(-4.36%) |
Mar 23, 2016 | 7.648 | 7.663 | 7.581 | 7.663 | 24,698 | -0.08(-1.06%) |
Mar 22, 2016 | 7.742 | 7.837 | 7.513 | 7.745 | 18,633 | +0.06(+0.76%) |
Mar 21, 2016 | 7.619 | 7.789 | 7.571 | 7.687 | 14,065 | +0.05(+0.70%) |
Mar 18, 2016 | 7.902 | 7.902 | 7.624 | 7.634 | 32,918 | -0.20(-2.53%) |
Mar 17, 2016 | 7.552 | 7.910 | 7.552 | 7.832 | 27,613 | +0.35(+4.72%) |
Mar 16, 2016 | 7.324 | 7.624 | 7.189 | 7.479 | 37,357 | +0.23(+3.14%) |
Mar 15, 2016 | 7.184 | 7.372 | 6.917 | 7.251 | 48,835 | +0.02(+0.33%) |
Mar 14, 2016 | 7.348 | 7.348 | 7.067 | 7.227 | 40,826 | -0.14(-1.84%) |
Mar 11, 2016 | 7.382 | 7.552 | 7.363 | 7.363 | 25,008 | +0.08(+1.06%) |
Mar 10, 2016 | 7.411 | 7.503 | 7.237 | 7.285 | 21,851 | -0.17(-2.27%) |
Mar 09, 2016 | 7.431 | 7.895 | 7.416 | 7.455 | 17,937 | +0.10(+1.38%) |
Mar 08, 2016 | 7.571 | 7.745 | 7.218 | 7.353 | 52,568 | -0.44(-5.65%) |
Mar 07, 2016 | 7.377 | 7.968 | 7.377 | 7.794 | 86,571 | +0.49(+6.69%) |
Mar 04, 2016 | 7.174 | 7.445 | 7.164 | 7.305 | 41,735 | +0.21(+3.00%) |
Mar 03, 2016 | 7.019 | 7.261 | 7.019 | 7.092 | 41,229 | +0.09(+1.31%) |
Mar 02, 2016 | 6.864 | 7.092 | 6.830 | 7.000 | 26,206 | +0.18(+2.59%) |
Mar 01, 2016 | 6.946 | 7.053 | 6.772 | 6.823 | 27,958 | -0.24(-3.39%) |
Feb 29, 2016 | 6.830 | 7.063 | 6.680 | 7.063 | 22,031 | +0.18(+2.67%) |
Feb 26, 2016 | 6.719 | 6.898 | 6.559 | 6.879 | 45,141 | +0.30(+4.64%) |
Feb 25, 2016 | 6.729 | 6.830 | 6.559 | 6.574 | 23,566 | -0.24(-3.47%) |
Feb 24, 2016 | 6.800 | 6.901 | 6.444 | 6.810 | 61,304 | -0.13(-1.87%) |
Feb 23, 2016 | 6.743 | 6.964 | 6.723 | 6.940 | 10,340 | +0.05(+0.77%) |
Feb 22, 2016 | 6.670 | 6.996 | 6.487 | 6.887 | 53,896 | +0.33(+5.07%) |
Feb 19, 2016 | 6.791 | 6.791 | 6.507 | 6.555 | 48,993 | -0.25(-3.68%) |
Feb 18, 2016 | 7.060 | 7.080 | 6.747 | 6.805 | 43,740 | -0.17(-2.48%) |
Feb 17, 2016 | 6.497 | 6.983 | 6.454 | 6.979 | 35,881 | +0.51(+7.89%) |
Feb 16, 2016 | 6.434 | 6.603 | 6.434 | 6.468 | 42,885 | +0.04(+0.60%) |
Feb 12, 2016 | 6.598 | 6.429 | 6.429 | 6.429 | 71,219 | +0.19(+3.09%) |
Feb 11, 2016 | 6.116 | 6.352 | 6.025 | 6.237 | 59,801 | +0.07(+1.09%) |
Feb 10, 2016 | 6.372 | 6.377 | 6.116 | 6.169 | 25,014 | -0.21(-3.25%) |
Feb 09, 2016 | 6.492 | 6.694 | 6.357 | 6.377 | 40,775 | -0.21(-3.15%) |
Feb 08, 2016 | 6.598 | 6.598 | 6.280 | 6.584 | 29,004 | +0.01(+0.15%) |
Feb 05, 2016 | 6.767 | 6.767 | 6.507 | 6.574 | 32,881 | -0.19(-2.85%) |
Feb 04, 2016 | 7.017 | 7.145 | 6.762 | 6.767 | 52,565 | -0.31(-4.42%) |
Feb 03, 2016 | 6.723 | 7.094 | 6.415 | 7.080 | 100,413 | +0.49(+7.38%) |
Feb 02, 2016 | 6.598 | 6.714 | 6.507 | 6.593 | 18,965 | -0.15(-2.21%) |
Feb 01, 2016 | 6.743 | 7.029 | 6.555 | 6.743 | 88,021 | -0.13(-1.89%) |
Jan 29, 2016 | 7.128 | 7.338 | 6.767 | 6.873 | 38,101 | -0.17(-2.39%) |
Jan 28, 2016 | 6.839 | 7.131 | 6.839 | 7.041 | 48,097 | +0.38(+5.64%) |
Jan 27, 2016 | 6.579 | 6.853 | 6.521 | 6.665 | 43,337 | +0.13(+1.98%) |
Jan 26, 2016 | 6.255 | 6.622 | 6.108 | 6.536 | 43,180 | +0.36(+5.86%) |
Jan 25, 2016 | 6.255 | 6.295 | 6.175 | 6.175 | 37,538 | -0.10(-1.59%) |
Jan 22, 2016 | 6.289 | 6.412 | 5.975 | 6.274 | 321,158 | +0.21(+3.53%) |
Jan 21, 2016 | 5.732 | 6.159 | 5.732 | 6.060 | 532,695 | +0.26(+4.43%) |
Jan 20, 2016 | 5.761 | 5.851 | 5.761 | 5.803 | 59,886 | -0.02(-0.33%) |
Jan 19, 2016 | 5.861 | 5.884 | 5.780 | 5.823 | 76,298 | -0.07(-1.21%) |
Jan 15, 2016 | 5.827 | 5.894 | 5.894 | 5.894 | 42,884 | -0.05(-0.88%) |
Jan 14, 2016 | 5.889 | 5.946 | 5.756 | 5.946 | 58,846 | +0.06(+0.97%) |
Jan 13, 2016 | 5.813 | 5.937 | 5.726 | 5.889 | 27,719 | +0.08(+1.39%) |
Jan 12, 2016 | 6.027 | 6.184 | 5.708 | 5.808 | 64,982 | -0.15(-2.48%) |
Jan 11, 2016 | 6.217 | 6.472 | 5.894 | 5.956 | 53,963 | -0.26(-4.21%) |
Jan 08, 2016 | 5.984 | 6.222 | 5.951 | 6.217 | 25,596 | +0.26(+4.39%) |
Jan 07, 2016 | 6.165 | 6.274 | 5.946 | 5.956 | 43,347 | -0.25(-3.99%) |
Jan 06, 2016 | 6.165 | 6.308 | 6.165 | 6.203 | 45,913 | -0.02(-0.31%) |
Jan 05, 2016 | 6.289 | 6.493 | 6.165 | 6.222 | 35,337 | -0.06(-0.98%) |
Jan 04, 2016 | 6.241 | 6.550 | 6.170 | 6.284 | 37,875 | +0.10(+1.54%) |
Dec 31, 2015 | 5.899 | 6.189 | 6.189 | 6.189 | 47,929 | +0.22(+3.75%) |
Dec 30, 2015 | 5.946 | 6.072 | 5.789 | 5.965 | 110,030 | +0.02(+0.32%) |
Dec 29, 2015 | 6.127 | 6.127 | 5.889 | 5.946 | 60,467 | -0.15(-2.45%) |
Dec 28, 2015 | 6.195 | 6.195 | 5.975 | 6.096 | 64,095 | -0.25(-3.94%) |
Dec 24, 2015 | 6.364 | 6.346 | 6.346 | 6.346 | 18,878 | +0.03(+0.45%) |
Dec 23, 2015 | 6.053 | 6.329 | 6.053 | 6.317 | 36,026 | +0.42(+7.11%) |
Dec 22, 2015 | 5.940 | 6.006 | 5.840 | 5.898 | 44,909 | -0.02(-0.32%) |
Dec 21, 2015 | 6.030 | 6.166 | 5.860 | 5.917 | 51,845 | -0.06(-1.03%) |
Dec 18, 2015 | 5.662 | 5.978 | 5.662 | 5.978 | 58,538 | +0.31(+5.49%) |
Dec 17, 2015 | 5.662 | 5.789 | 5.662 | 5.667 | 58,741 | -0.12(-2.05%) |
Dec 16, 2015 | 5.902 | 5.940 | 5.676 | 5.785 | 58,082 | -0.13(-2.14%) |
Dec 15, 2015 | 5.954 | 6.041 | 5.893 | 5.912 | 54,823 | -0.16(-2.64%) |
Dec 14, 2015 | 6.209 | 6.350 | 5.926 | 6.072 | 105,286 | -0.17(-2.79%) |
Dec 11, 2015 | 6.289 | 6.298 | 6.209 | 6.247 | 33,489 | -0.05(-0.82%) |
Dec 10, 2015 | 6.228 | 6.591 | 6.193 | 6.298 | 53,852 | +0.06(+0.98%) |
Dec 09, 2015 | 6.369 | 6.770 | 6.176 | 6.237 | 56,542 | -0.13(-2.07%) |
Dec 08, 2015 | 6.364 | 6.723 | 6.185 | 6.369 | 56,349 | -0.09(-1.46%) |
Dec 07, 2015 | 6.859 | 6.894 | 6.115 | 6.463 | 91,503 | -0.55(-7.80%) |
Dec 04, 2015 | 7.076 | 7.295 | 6.501 | 7.010 | 156,767 | -0.11(-1.59%) |
Dec 03, 2015 | 7.220 | 7.265 | 7.093 | 7.123 | 57,148 | -0.02(-0.33%) |
Dec 02, 2015 | 7.425 | 7.538 | 7.107 | 7.147 | 62,364 | -0.29(-3.87%) |
Dec 01, 2015 | 7.482 | 7.802 | 7.326 | 7.435 | 263,393 | -0.09(-1.19%) |
Nov 30, 2015 | 7.166 | 7.732 | 7.090 | 7.524 | 85,131 | +0.32(+4.38%) |
Nov 27, 2015 | 7.123 | 7.255 | 7.057 | 7.208 | 39,445 | -0.01(-0.13%) |
Nov 25, 2015 | 7.237 | 7.218 | 7.218 | 7.218 | 39,453 | -0.05(-0.67%) |
Nov 24, 2015 | 7.248 | 7.351 | 7.084 | 7.267 | 47,485 | +0.05(+0.65%) |
Nov 23, 2015 | 7.253 | 7.360 | 7.033 | 7.220 | 42,907 | -0.07(-1.03%) |
Nov 20, 2015 | 7.145 | 7.472 | 7.140 | 7.295 | 35,088 | +0.07(+0.91%) |
Nov 19, 2015 | 7.014 | 7.234 | 6.975 | 7.229 | 40,559 | +0.11(+1.58%) |
Nov 18, 2015 | 7.486 | 7.496 | 7.024 | 7.117 | 50,794 | -0.27(-3.67%) |
Nov 17, 2015 | 7.758 | 7.870 | 7.365 | 7.388 | 58,232 | -0.37(-4.82%) |
Nov 16, 2015 | 7.898 | 7.903 | 7.674 | 7.762 | 34,620 | -0.14(-1.78%) |
Nov 13, 2015 | 8.113 | 8.174 | 7.903 | 7.903 | 23,117 | -0.23(-2.87%) |
Nov 12, 2015 | 8.150 | 8.277 | 8.034 | 8.136 | 45,214 | -0.21(-2.47%) |
Nov 11, 2015 | 8.277 | 8.347 | 7.996 | 8.342 | 161,535 | +0.08(+1.02%) |
Nov 10, 2015 | 8.174 | 8.370 | 8.136 | 8.258 | 33,162 | +0.12(+1.44%) |
Nov 09, 2015 | 8.207 | 8.300 | 8.136 | 8.141 | 44,312 | +0.00(+0.00%) |
Nov 06, 2015 | 8.146 | 8.412 | 8.136 | 8.141 | 18,545 | -0.02(-0.23%) |
Nov 05, 2015 | 8.146 | 8.380 | 8.136 | 8.160 | 37,193 | +0.01(+0.17%) |
Nov 04, 2015 | 8.155 | 8.281 | 8.136 | 8.146 | 14,852 | -0.02(-0.29%) |
Nov 03, 2015 | 8.174 | 8.370 | 8.136 | 8.169 | 88,152 | +0.20(+2.52%) |
Nov 02, 2015 | 8.038 | 8.253 | 7.968 | 7.968 | 85,784 | -0.11(-1.39%) |
Oct 30, 2015 | 8.024 | 8.136 | 7.903 | 8.080 | 28,136 | +0.07(+0.82%) |
Oct 29, 2015 | 8.034 | 8.202 | 7.987 | 8.015 | 21,855 | -0.12(-1.44%) |
Oct 28, 2015 | 7.973 | 8.398 | 7.973 | 8.132 | 44,603 | +0.21(+2.67%) |
Oct 27, 2015 | 8.266 | 8.266 | 7.437 | 7.920 | 87,878 | -0.29(-3.57%) |
Oct 26, 2015 | 8.394 | 8.394 | 8.139 | 8.213 | 44,911 | -0.14(-1.67%) |
Oct 23, 2015 | 8.222 | 8.483 | 8.222 | 8.352 | 93,074 | +0.09(+1.13%) |
Oct 22, 2015 | 8.380 | 8.380 | 8.134 | 8.260 | 34,399 | +0.00(+0.00%) |
Oct 21, 2015 | 8.366 | 8.443 | 8.181 | 8.260 | 30,776 | -0.12(-1.44%) |
Oct 20, 2015 | 8.236 | 8.799 | 8.181 | 8.380 | 66,180 | +0.21(+2.62%) |
Oct 19, 2015 | 8.232 | 8.287 | 8.115 | 8.167 | 28,014 | -0.09(-1.12%) |
Oct 16, 2015 | 8.636 | 8.655 | 7.958 | 8.260 | 45,610 | -0.42(-4.82%) |
Oct 15, 2015 | 8.246 | 8.678 | 7.953 | 8.678 | 68,721 | +0.60(+7.42%) |
Oct 14, 2015 | 7.925 | 8.208 | 7.725 | 8.078 | 120,989 | +0.10(+1.22%) |
Oct 13, 2015 | 8.078 | 8.403 | 7.935 | 7.981 | 55,324 | -0.10(-1.21%) |
Oct 12, 2015 | 8.366 | 8.366 | 8.101 | 8.078 | 57,443 | -0.27(-3.23%) |
Oct 09, 2015 | 8.762 | 8.762 | 8.278 | 8.348 | 43,029 | -0.43(-4.87%) |
Oct 08, 2015 | 8.599 | 8.808 | 8.404 | 8.775 | 50,683 | +0.16(+1.83%) |
Oct 07, 2015 | 7.855 | 8.906 | 7.809 | 8.617 | 104,500 | +0.68(+8.61%) |
Oct 06, 2015 | 7.414 | 8.041 | 7.348 | 7.934 | 94,422 | +0.54(+7.36%) |
Oct 05, 2015 | 7.088 | 7.437 | 7.065 | 7.390 | 46,662 | +0.32(+4.47%) |
Oct 02, 2015 | 6.972 | 7.111 | 6.856 | 7.074 | 24,849 | +0.07(+1.00%) |
Oct 01, 2015 | 7.206 | 7.276 | 6.990 | 7.005 | 27,235 | -0.19(-2.65%) |
Sep 30, 2015 | 7.237 | 7.414 | 7.111 | 7.195 | 36,452 | -0.20(-2.76%) |
Sep 29, 2015 | 7.060 | 7.414 | 6.844 | 7.400 | 95,223 | +0.35(+5.01%) |
Sep 28, 2015 | 7.098 | 7.190 | 7.042 | 7.046 | 27,379 | -0.10(-1.40%) |
Sep 25, 2015 | 7.137 | 7.188 | 7.068 | 7.147 | 19,739 | -0.06(-0.87%) |
Sep 24, 2015 | 7.133 | 7.322 | 7.117 | 7.209 | 24,793 | -0.05(-0.73%) |
Sep 23, 2015 | 7.207 | 7.281 | 6.976 | 7.262 | 49,176 | +0.06(+0.77%) |
Sep 22, 2015 | 6.916 | 7.207 | 6.893 | 7.207 | 24,464 | +0.16(+2.30%) |
Sep 21, 2015 | 7.008 | 7.068 | 6.869 | 7.045 | 33,101 | +0.15(+2.14%) |
Sep 18, 2015 | 7.022 | 7.160 | 6.772 | 6.897 | 48,107 | -0.21(-2.99%) |
Sep 17, 2015 | 7.073 | 7.193 | 7.073 | 7.110 | 9,472 | -0.15(-2.04%) |
Sep 16, 2015 | 6.745 | 7.276 | 6.745 | 7.258 | 36,247 | +0.51(+7.60%) |
Sep 15, 2015 | 7.013 | 7.146 | 6.611 | 6.745 | 45,756 | -0.23(-3.25%) |
Sep 14, 2015 | 6.786 | 6.985 | 6.786 | 6.971 | 22,650 | +0.18(+2.65%) |
Sep 11, 2015 | 6.860 | 6.943 | 6.791 | 6.791 | 21,267 | -0.16(-2.26%) |
Sep 10, 2015 | 6.930 | 7.027 | 6.874 | 6.948 | 18,150 | -0.00(-0.07%) |
Sep 09, 2015 | 6.930 | 7.244 | 6.860 | 6.953 | 68,444 | +0.02(+0.27%) |
Sep 08, 2015 | 6.930 | 7.165 | 6.886 | 6.934 | 13,022 | -0.05(-0.73%) |
Sep 04, 2015 | 6.772 | 6.985 | 6.985 | 6.985 | 22,728 | +0.16(+2.30%) |
Sep 03, 2015 | 7.036 | 7.207 | 6.800 | 6.828 | 20,494 | -0.30(-4.21%) |
Sep 02, 2015 | 7.202 | 7.290 | 6.832 | 7.128 | 47,540 | -0.15(-2.04%) |
Sep 01, 2015 | 7.225 | 7.322 | 7.068 | 7.276 | 59,452 | -0.02(-0.25%) |
Aug 31, 2015 | 7.133 | 7.294 | 6.985 | 7.294 | 51,568 | +0.00(+0.00%) |
Aug 28, 2015 | 6.782 | 7.336 | 6.703 | 7.294 | 36,667 | +0.37(+5.41%) |
Aug 27, 2015 | 6.449 | 7.137 | 6.449 | 6.920 | 73,810 | +0.63(+9.98%) |
Aug 26, 2015 | 6.283 | 6.632 | 6.100 | 6.292 | 82,835 | -0.05(-0.72%) |
Aug 25, 2015 | 6.274 | 6.398 | 5.891 | 6.338 | 106,765 | -0.02(-0.29%) |
Aug 24, 2015 | 5.957 | 6.421 | 5.508 | 6.356 | 143,525 | +0.28(+4.60%) |
Aug 21, 2015 | 6.040 | 6.260 | 6.031 | 6.077 | 116,695 | -0.05(-0.75%) |
Aug 20, 2015 | 5.985 | 6.233 | 5.985 | 6.123 | 55,712 | +0.07(+1.14%) |
Aug 19, 2015 | 6.159 | 6.352 | 6.031 | 6.054 | 113,847 | -0.21(-3.30%) |
Aug 18, 2015 | 6.471 | 6.471 | 6.214 | 6.260 | 36,306 | -0.22(-3.47%) |
Aug 17, 2015 | 6.123 | 6.485 | 6.104 | 6.485 | 44,618 | +0.39(+6.32%) |
Aug 14, 2015 | 6.182 | 6.320 | 6.054 | 6.100 | 22,691 | -0.07(-1.12%) |
Aug 13, 2015 | 6.531 | 6.636 | 6.168 | 6.168 | 40,619 | -0.34(-5.28%) |
Aug 12, 2015 | 6.283 | 6.696 | 6.178 | 6.512 | 65,374 | +0.27(+4.34%) |
Aug 11, 2015 | 6.219 | 6.311 | 6.105 | 6.242 | 52,042 | -0.03(-0.51%) |
Aug 10, 2015 | 6.315 | 6.315 | 6.173 | 6.274 | 17,822 | +0.15(+2.40%) |
Aug 07, 2015 | 6.246 | 6.352 | 6.077 | 6.127 | 88,423 | -0.09(-1.40%) |
Aug 06, 2015 | 6.590 | 6.668 | 6.186 | 6.214 | 121,280 | -0.39(-5.84%) |
Aug 05, 2015 | 6.650 | 6.806 | 6.526 | 6.600 | 90,846 | -0.05(-0.69%) |
Aug 04, 2015 | 6.833 | 6.866 | 6.434 | 6.645 | 109,216 | -0.19(-2.82%) |
Aug 03, 2015 | 7.072 | 7.269 | 6.838 | 6.838 | 87,540 | -0.27(-3.81%) |
Jul 31, 2015 | 7.086 | 7.242 | 7.086 | 7.109 | 20,496 | -0.03(-0.45%) |
Jul 30, 2015 | 7.155 | 7.315 | 7.026 | 7.141 | 14,179 | -0.00(-0.06%) |
Jul 29, 2015 | 7.411 | 7.453 | 7.058 | 7.145 | 53,499 | -0.23(-3.17%) |
Jul 28, 2015 | 7.028 | 7.379 | 6.860 | 7.379 | 34,881 | +0.44(+6.37%) |
Jul 27, 2015 | 7.056 | 7.192 | 6.864 | 6.937 | 59,059 | +0.00(+0.00%) |
Jul 24, 2015 | 6.873 | 7.074 | 6.842 | 6.937 | 32,295 | +0.04(+0.59%) |
Jul 23, 2015 | 7.220 | 7.220 | 6.892 | 6.896 | 70,358 | -0.24(-3.38%) |
Jul 22, 2015 | 7.233 | 7.278 | 7.102 | 7.138 | 24,695 | -0.10(-1.45%) |
Jul 21, 2015 | 7.110 | 7.243 | 6.946 | 7.243 | 32,909 | +0.17(+2.45%) |
Jul 20, 2015 | 7.115 | 7.316 | 6.940 | 7.069 | 50,698 | -0.11(-1.52%) |
Jul 17, 2015 | 7.238 | 7.353 | 7.060 | 7.179 | 42,582 | -0.06(-0.88%) |
Jul 16, 2015 | 7.279 | 7.475 | 7.220 | 7.243 | 54,774 | +0.04(+0.57%) |
Jul 15, 2015 | 7.265 | 7.265 | 7.104 | 7.202 | 55,755 | +0.06(+0.89%) |
Jul 14, 2015 | 7.142 | 7.276 | 7.065 | 7.138 | 36,696 | +0.05(+0.64%) |
Jul 13, 2015 | 7.088 | 7.161 | 7.010 | 7.092 | 43,019 | +0.04(+0.52%) |
Jul 10, 2015 | 7.338 | 7.354 | 7.015 | 7.056 | 30,757 | -0.26(-3.49%) |
Jul 09, 2015 | 7.028 | 7.434 | 7.010 | 7.311 | 46,103 | +0.30(+4.29%) |
Jul 08, 2015 | 7.019 | 7.202 | 7.010 | 7.010 | 27,736 | -0.08(-1.16%) |
Jul 07, 2015 | 7.238 | 7.238 | 7.010 | 7.092 | 45,458 | -0.11(-1.58%) |
Jul 06, 2015 | 7.256 | 7.493 | 7.202 | 7.206 | 40,283 | -0.05(-0.69%) |
Jul 02, 2015 | 7.370 | 7.256 | 7.256 | 7.256 | 44,098 | +0.00(+0.06%) |
Jul 01, 2015 | 7.457 | 7.521 | 7.229 | 7.252 | 46,658 | -0.27(-3.58%) |
Jun 30, 2015 | 7.288 | 7.590 | 7.229 | 7.521 | 65,323 | +0.21(+2.87%) |
Jun 29, 2015 | 7.192 | 7.414 | 7.147 | 7.311 | 42,398 | +0.03(+0.38%) |
Jun 26, 2015 | 7.265 | 7.398 | 7.211 | 7.284 | 35,575 | +0.00(+0.00%) |
Jun 25, 2015 | 7.007 | 7.347 | 6.921 | 7.284 | 90,731 | +0.22(+3.08%) |
Jun 24, 2015 | 7.057 | 7.143 | 7.057 | 7.066 | 43,781 | -0.02(-0.26%) |
Jun 23, 2015 | 7.043 | 7.120 | 6.966 | 7.084 | 39,953 | +0.05(+0.77%) |
Jun 22, 2015 | 7.084 | 7.084 | 6.816 | 7.030 | 67,383 | -0.05(-0.69%) |
Jun 19, 2015 | 7.415 | 7.415 | 7.166 | 7.078 | 105,553 | -0.47(-6.21%) |
Jun 18, 2015 | 7.547 | 7.666 | 7.510 | 7.547 | 76,957 | -0.06(-0.78%) |
Jun 17, 2015 | 7.597 | 7.726 | 7.528 | 7.606 | 37,429 | +0.03(+0.36%) |
Jun 16, 2015 | 7.746 | 7.746 | 7.506 | 7.578 | 63,158 | -0.16(-2.10%) |
Jun 15, 2015 | 7.823 | 7.891 | 7.710 | 7.741 | 58,089 | -0.11(-1.45%) |
Jun 12, 2015 | 7.909 | 7.982 | 7.855 | 7.855 | 38,966 | -0.02(-0.29%) |
Jun 11, 2015 | 7.919 | 7.973 | 7.869 | 7.878 | 29,389 | -0.03(-0.34%) |
Jun 10, 2015 | 7.982 | 8.036 | 7.878 | 7.905 | 79,233 | -0.05(-0.63%) |
Jun 09, 2015 | 7.982 | 7.982 | 7.883 | 7.955 | 26,688 | +0.04(+0.52%) |
Jun 08, 2015 | 7.869 | 7.932 | 7.837 | 7.914 | 22,673 | +0.04(+0.52%) |
Jun 05, 2015 | 7.850 | 7.950 | 7.841 | 7.873 | 23,996 | -0.03(-0.40%) |
Jun 04, 2015 | 7.887 | 8.023 | 7.850 | 7.905 | 30,657 | -0.03(-0.40%) |
Jun 03, 2015 | 8.100 | 8.100 | 7.937 | 7.937 | 20,966 | -0.15(-1.91%) |
Jun 02, 2015 | 7.932 | 8.118 | 7.860 | 8.091 | 31,352 | +0.24(+3.06%) |
Jun 01, 2015 | 7.887 | 7.937 | 7.846 | 7.850 | 43,759 | -0.11(-1.37%) |
May 29, 2015 | 7.937 | 7.982 | 7.882 | 7.959 | 28,915 | +0.02(+0.29%) |
May 28, 2015 | 7.982 | 8.079 | 7.882 | 7.937 | 33,279 | -0.05(-0.57%) |
May 27, 2015 | 8.119 | 8.123 | 7.882 | 7.982 | 32,194 | -0.11(-1.33%) |
May 26, 2015 | 8.108 | 8.194 | 8.050 | 8.090 | 27,625 | -0.09(-1.16%) |
May 22, 2015 | 8.207 | 8.185 | 8.185 | 8.185 | 45,776 | -0.06(-0.77%) |
May 21, 2015 | 8.140 | 8.461 | 7.981 | 8.248 | 73,437 | +0.25(+3.17%) |
May 20, 2015 | 8.049 | 8.049 | 7.850 | 7.995 | 102,192 | -0.11(-1.34%) |
May 19, 2015 | 8.592 | 8.592 | 7.800 | 8.103 | 232,514 | -0.63(-7.25%) |
May 18, 2015 | 9.492 | 9.492 | 8.705 | 8.736 | 143,776 | -0.93(-9.64%) |
May 15, 2015 | 9.473 | 9.722 | 9.067 | 9.668 | 55,241 | +0.15(+1.57%) |
May 14, 2015 | 9.677 | 9.686 | 9.302 | 9.519 | 41,530 | -0.23(-2.37%) |
May 13, 2015 | 9.994 | 10.10 | 9.668 | 9.749 | 40,794 | -0.23(-2.26%) |
May 12, 2015 | 9.953 | 9.975 | 9.813 | 9.975 | 32,954 | +0.05(+0.50%) |
May 11, 2015 | 9.939 | 9.984 | 9.871 | 9.926 | 24,894 | +0.05(+0.50%) |
May 08, 2015 | 9.880 | 9.938 | 9.790 | 9.876 | 25,214 | +0.08(+0.83%) |
May 07, 2015 | 10.02 | 10.16 | 9.790 | 9.795 | 39,208 | -0.29(-2.89%) |
May 06, 2015 | 10.31 | 10.35 | 9.998 | 10.09 | 28,472 | -0.10(-1.02%) |
May 05, 2015 | 10.16 | 10.37 | 10.04 | 10.19 | 46,417 | +0.07(+0.65%) |
May 04, 2015 | 10.24 | 10.36 | 10.02 | 10.12 | 41,391 | -0.08(-0.75%) |
May 01, 2015 | 10.26 | 10.31 | 10.16 | 10.20 | 34,772 | +0.01(+0.13%) |
Apr 30, 2015 | 9.844 | 10.19 | 9.817 | 10.19 | 37,890 | +0.27(+2.69%) |
Apr 29, 2015 | 9.840 | 9.971 | 9.668 | 9.921 | 29,237 | +0.17(+1.76%) |
Apr 28, 2015 | 9.835 | 10.06 | 9.681 | 9.749 | 54,976 | -0.16(-1.66%) |
Apr 27, 2015 | 9.918 | 10.25 | 9.914 | 9.914 | 54,730 | -0.05(-0.54%) |
Apr 24, 2015 | 9.985 | 10.10 | 9.878 | 9.967 | 48,699 | +0.04(+0.36%) |
Apr 23, 2015 | 9.945 | 10.07 | 9.878 | 9.931 | 62,991 | -0.04(-0.41%) |
Apr 22, 2015 | 10.14 | 10.30 | 9.891 | 9.972 | 170,419 | +0.01(+0.06%) |
Apr 21, 2015 | 9.842 | 10.04 | 9.842 | 9.966 | 30,399 | +0.17(+1.77%) |
Apr 20, 2015 | 9.770 | 10.16 | 9.729 | 9.792 | 96,449 | +0.09(+0.93%) |
Apr 17, 2015 | 9.478 | 9.774 | 9.357 | 9.702 | 52,732 | +0.08(+0.84%) |
Apr 16, 2015 | 9.747 | 9.747 | 9.350 | 9.622 | 23,533 | -0.02(-0.19%) |
Apr 15, 2015 | 8.971 | 9.833 | 8.890 | 9.640 | 73,637 | +0.56(+6.18%) |
Apr 14, 2015 | 8.876 | 9.078 | 8.805 | 9.078 | 31,678 | +0.32(+3.64%) |
Apr 13, 2015 | 8.890 | 8.944 | 8.692 | 8.760 | 40,248 | -0.05(-0.56%) |
Apr 10, 2015 | 8.872 | 8.980 | 8.755 | 8.809 | 23,352 | -0.04(-0.51%) |
Apr 09, 2015 | 8.894 | 9.014 | 8.845 | 8.854 | 15,967 | -0.04(-0.45%) |
Apr 08, 2015 | 9.137 | 9.165 | 8.615 | 8.894 | 47,799 | -0.24(-2.65%) |
Apr 07, 2015 | 8.836 | 9.200 | 8.760 | 9.137 | 30,981 | +0.41(+4.68%) |
Apr 06, 2015 | 8.665 | 8.840 | 8.549 | 8.728 | 38,723 | +0.17(+1.94%) |
Apr 02, 2015 | 8.607 | 8.562 | 8.562 | 8.562 | 36,527 | -0.06(-0.68%) |