Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.477 | 9.503 | 9.259 | 9.346 | 1,585,240 | -0.17(-1.83%) |
Apr 28, 2016 | 9.416 | 9.677 | 9.338 | 9.520 | 3,471,510 | +0.10(+1.01%) |
Apr 27, 2016 | 9.225 | 9.494 | 9.064 | 9.425 | 3,826,673 | +0.23(+2.55%) |
Apr 26, 2016 | 8.973 | 9.259 | 8.933 | 9.190 | 3,549,268 | +0.30(+3.42%) |
Apr 25, 2016 | 9.086 | 9.103 | 8.851 | 8.886 | 2,156,418 | -0.21(-2.29%) |
Apr 22, 2016 | 8.990 | 9.116 | 8.990 | 9.094 | 1,384,252 | +0.09(+0.97%) |
Apr 21, 2016 | 8.981 | 9.138 | 8.955 | 9.007 | 917,065 | +0.02(+0.19%) |
Apr 20, 2016 | 9.103 | 9.103 | 8.973 | 8.990 | 1,278,908 | -0.09(-0.96%) |
Apr 19, 2016 | 8.973 | 9.172 | 8.959 | 9.077 | 1,684,651 | +0.15(+1.66%) |
Apr 18, 2016 | 8.773 | 8.973 | 8.720 | 8.929 | 1,286,800 | +0.13(+1.48%) |
Apr 15, 2016 | 8.755 | 8.816 | 8.712 | 8.799 | 956,168 | +0.03(+0.40%) |
Apr 14, 2016 | 8.833 | 8.859 | 8.746 | 8.764 | 1,590,651 | -0.06(-0.69%) |
Apr 13, 2016 | 8.712 | 8.833 | 8.625 | 8.825 | 1,238,205 | +0.13(+1.50%) |
Apr 12, 2016 | 8.460 | 8.720 | 8.442 | 8.694 | 1,399,337 | +0.23(+2.77%) |
Apr 11, 2016 | 8.425 | 8.542 | 8.399 | 8.460 | 1,227,688 | +0.08(+0.93%) |
Apr 08, 2016 | 8.442 | 8.529 | 8.347 | 8.381 | 586,588 | +0.01(+0.10%) |
Apr 07, 2016 | 8.338 | 8.420 | 8.303 | 8.373 | 1,216,325 | -0.07(-0.82%) |
Apr 06, 2016 | 8.381 | 8.451 | 8.307 | 8.442 | 1,254,995 | +0.08(+0.94%) |
Apr 05, 2016 | 8.529 | 8.555 | 8.364 | 8.364 | 1,369,630 | -0.26(-3.02%) |
Apr 04, 2016 | 8.807 | 8.838 | 8.612 | 8.625 | 1,556,257 | -0.17(-1.98%) |
Apr 01, 2016 | 8.546 | 8.816 | 8.520 | 8.799 | 1,550,866 | +0.21(+2.43%) |
Mar 31, 2016 | 8.564 | 8.616 | 8.538 | 8.590 | 1,565,164 | +0.01(+0.10%) |
Mar 30, 2016 | 8.581 | 8.642 | 8.473 | 8.581 | 1,595,499 | +0.08(+0.92%) |
Mar 29, 2016 | 8.242 | 8.512 | 8.190 | 8.503 | 1,453,477 | +0.26(+3.16%) |
Mar 28, 2016 | 8.260 | 8.268 | 8.168 | 8.242 | 729,951 | -0.02(-0.21%) |
Mar 24, 2016 | 8.103 | 8.260 | 8.260 | 8.260 | 1,002,955 | +0.12(+1.50%) |
Mar 23, 2016 | 8.312 | 8.347 | 8.112 | 8.138 | 2,230,120 | -0.22(-2.60%) |
Mar 22, 2016 | 8.129 | 8.381 | 8.120 | 8.355 | 1,443,530 | +0.17(+2.13%) |
Mar 21, 2016 | 8.181 | 8.242 | 8.155 | 8.181 | 860,287 | -0.03(-0.32%) |
Mar 18, 2016 | 8.173 | 8.294 | 8.129 | 8.207 | 5,085,574 | +0.07(+0.85%) |
Mar 17, 2016 | 7.921 | 8.181 | 7.894 | 8.138 | 1,699,684 | +0.23(+2.86%) |
Mar 16, 2016 | 7.608 | 7.938 | 7.577 | 7.912 | 2,816,518 | +0.30(+4.00%) |
Mar 15, 2016 | 7.694 | 7.764 | 7.555 | 7.608 | 1,201,634 | -0.16(-2.02%) |
Mar 14, 2016 | 7.781 | 7.860 | 7.747 | 7.764 | 1,036,462 | +0.00(+0.00%) |
Mar 11, 2016 | 7.651 | 7.764 | 7.608 | 7.764 | 711,164 | +0.21(+2.76%) |
Mar 10, 2016 | 7.694 | 7.694 | 7.464 | 7.555 | 772,981 | -0.10(-1.25%) |
Mar 09, 2016 | 7.712 | 7.738 | 7.625 | 7.651 | 698,345 | -0.03(-0.45%) |
Mar 08, 2016 | 7.886 | 7.886 | 7.651 | 7.686 | 988,973 | -0.23(-2.86%) |
Mar 07, 2016 | 7.912 | 7.955 | 7.816 | 7.912 | 1,278,289 | -0.02(-0.22%) |
Mar 04, 2016 | 7.799 | 7.955 | 7.755 | 7.929 | 1,053,717 | +0.13(+1.67%) |
Mar 03, 2016 | 7.712 | 7.799 | 7.694 | 7.799 | 1,369,954 | +0.09(+1.13%) |
Mar 02, 2016 | 7.625 | 7.721 | 7.608 | 7.712 | 890,781 | +0.05(+0.68%) |
Mar 01, 2016 | 7.581 | 7.660 | 7.486 | 7.660 | 1,062,135 | +0.17(+2.32%) |
Feb 29, 2016 | 7.573 | 7.642 | 7.434 | 7.486 | 1,408,500 | -0.08(-1.03%) |
Feb 26, 2016 | 7.451 | 7.642 | 7.442 | 7.564 | 1,257,070 | +0.20(+2.72%) |
Feb 25, 2016 | 7.329 | 7.373 | 7.216 | 7.364 | 1,750,636 | +0.07(+0.95%) |
Feb 24, 2016 | 7.329 | 7.425 | 7.203 | 7.295 | 1,178,788 | -0.13(-1.76%) |
Feb 23, 2016 | 7.451 | 7.529 | 7.381 | 7.425 | 1,140,085 | -0.08(-1.04%) |
Feb 22, 2016 | 7.399 | 7.538 | 7.373 | 7.503 | 988,724 | +0.16(+2.13%) |
Feb 19, 2016 | 7.355 | 7.425 | 7.312 | 7.347 | 939,653 | -0.03(-0.35%) |
Feb 18, 2016 | 7.399 | 7.425 | 7.281 | 7.373 | 959,167 | -0.03(-0.35%) |
Feb 17, 2016 | 7.268 | 7.451 | 7.268 | 7.399 | 1,774,838 | +0.22(+3.03%) |
Feb 16, 2016 | 7.155 | 7.190 | 7.086 | 7.181 | 2,578,946 | +0.11(+1.60%) |
Feb 12, 2016 | 7.008 | 7.068 | 7.068 | 7.068 | 1,866,279 | +0.18(+2.65%) |
Feb 11, 2016 | 6.842 | 6.982 | 6.782 | 6.886 | 2,110,373 | -0.12(-1.74%) |
Feb 10, 2016 | 7.138 | 7.147 | 6.999 | 7.008 | 1,627,490 | -0.05(-0.74%) |
Feb 09, 2016 | 6.990 | 7.129 | 6.929 | 7.060 | 2,052,004 | -0.03(-0.37%) |
Feb 08, 2016 | 7.103 | 7.121 | 6.864 | 7.086 | 2,575,627 | -0.10(-1.45%) |
Feb 05, 2016 | 7.164 | 7.286 | 6.965 | 7.190 | 2,290,348 | -0.01(-0.12%) |
Feb 04, 2016 | 6.748 | 7.654 | 6.748 | 7.199 | 4,607,411 | +0.39(+5.73%) |
Feb 03, 2016 | 6.878 | 6.904 | 6.674 | 6.809 | 1,569,061 | +0.01(+0.13%) |
Feb 02, 2016 | 6.800 | 6.835 | 6.592 | 6.800 | 3,184,730 | -0.11(-1.63%) |
Feb 01, 2016 | 7.043 | 7.082 | 6.887 | 6.913 | 2,203,393 | -0.21(-2.92%) |
Jan 29, 2016 | 6.930 | 7.129 | 6.843 | 7.121 | 1,742,541 | +0.23(+3.40%) |
Jan 28, 2016 | 6.982 | 7.043 | 6.835 | 6.887 | 897,807 | -0.03(-0.38%) |
Jan 27, 2016 | 6.982 | 7.129 | 6.869 | 6.913 | 788,092 | -0.12(-1.73%) |
Jan 26, 2016 | 6.869 | 7.043 | 6.826 | 7.034 | 827,026 | +0.23(+3.31%) |
Jan 25, 2016 | 7.017 | 7.103 | 6.783 | 6.809 | 1,031,309 | -0.26(-3.68%) |
Jan 22, 2016 | 6.991 | 7.138 | 6.895 | 7.069 | 1,546,671 | +0.19(+2.77%) |
Jan 21, 2016 | 6.783 | 7.008 | 6.742 | 6.878 | 2,287,584 | +0.08(+1.15%) |
Jan 20, 2016 | 6.644 | 6.869 | 6.574 | 6.800 | 2,431,826 | +0.03(+0.51%) |
Jan 19, 2016 | 6.921 | 6.930 | 6.683 | 6.765 | 1,072,515 | -0.04(-0.64%) |
Jan 15, 2016 | 6.696 | 6.809 | 6.809 | 6.809 | 1,633,629 | -0.10(-1.51%) |
Jan 14, 2016 | 6.835 | 6.956 | 6.678 | 6.913 | 1,012,617 | +0.10(+1.53%) |
Jan 13, 2016 | 7.051 | 7.086 | 6.722 | 6.809 | 2,157,976 | -0.24(-3.44%) |
Jan 12, 2016 | 7.182 | 7.182 | 6.904 | 7.051 | 2,154,612 | +0.05(+0.74%) |
Jan 11, 2016 | 6.973 | 7.060 | 6.852 | 6.999 | 2,169,927 | +0.06(+0.87%) |
Jan 08, 2016 | 7.147 | 7.155 | 6.835 | 6.939 | 1,986,336 | -0.17(-2.44%) |
Jan 07, 2016 | 7.242 | 7.281 | 7.112 | 7.112 | 1,218,389 | -0.27(-3.64%) |
Jan 06, 2016 | 7.338 | 7.398 | 7.242 | 7.381 | 1,614,440 | -0.02(-0.23%) |
Jan 05, 2016 | 7.390 | 7.472 | 7.364 | 7.398 | 1,631,760 | +0.04(+0.59%) |
Jan 04, 2016 | 7.312 | 7.398 | 7.216 | 7.355 | 2,149,481 | -0.10(-1.40%) |
Dec 31, 2015 | 7.468 | 7.459 | 7.459 | 7.459 | 814,451 | -0.04(-0.58%) |
Dec 30, 2015 | 7.563 | 7.607 | 7.442 | 7.502 | 644,168 | -0.08(-1.03%) |
Dec 29, 2015 | 7.537 | 7.615 | 7.476 | 7.580 | 550,644 | +0.08(+1.04%) |
Dec 28, 2015 | 7.580 | 7.607 | 7.338 | 7.502 | 1,332,171 | -0.11(-1.48%) |
Dec 24, 2015 | 7.719 | 7.615 | 7.615 | 7.615 | 363,413 | -0.10(-1.35%) |
Dec 23, 2015 | 7.528 | 7.719 | 7.511 | 7.719 | 639,989 | +0.24(+3.25%) |
Dec 22, 2015 | 7.390 | 7.485 | 7.312 | 7.476 | 909,350 | +0.11(+1.53%) |
Dec 21, 2015 | 7.615 | 7.616 | 7.268 | 7.364 | 1,304,042 | -0.20(-2.64%) |
Dec 18, 2015 | 7.780 | 7.797 | 7.411 | 7.563 | 3,269,079 | -0.26(-3.33%) |
Dec 17, 2015 | 7.797 | 7.828 | 7.641 | 7.823 | 1,242,610 | +0.05(+0.67%) |
Dec 16, 2015 | 7.763 | 7.815 | 7.563 | 7.771 | 1,678,408 | +0.10(+1.24%) |
Dec 15, 2015 | 7.554 | 7.676 | 7.511 | 7.676 | 1,176,740 | +0.16(+2.08%) |
Dec 14, 2015 | 7.528 | 7.580 | 7.463 | 7.520 | 1,124,949 | -0.01(-0.12%) |
Dec 11, 2015 | 7.676 | 7.737 | 7.528 | 7.528 | 1,367,919 | -0.28(-3.56%) |
Dec 10, 2015 | 7.754 | 7.858 | 7.711 | 7.806 | 656,565 | +0.03(+0.45%) |
Dec 09, 2015 | 7.797 | 7.884 | 7.702 | 7.771 | 843,453 | -0.03(-0.44%) |
Dec 08, 2015 | 7.884 | 7.927 | 7.789 | 7.806 | 560,236 | -0.17(-2.17%) |
Dec 07, 2015 | 8.049 | 8.088 | 7.932 | 7.979 | 1,006,131 | -0.10(-1.18%) |
Dec 04, 2015 | 7.962 | 8.079 | 7.910 | 8.075 | 1,306,582 | +0.11(+1.42%) |
Dec 03, 2015 | 8.084 | 8.162 | 7.888 | 7.962 | 846,799 | -0.09(-1.08%) |
Dec 02, 2015 | 8.118 | 8.209 | 8.031 | 8.049 | 815,856 | -0.09(-1.07%) |
Dec 01, 2015 | 8.101 | 8.144 | 7.988 | 8.136 | 823,994 | +0.05(+0.64%) |
Nov 30, 2015 | 8.118 | 8.118 | 8.040 | 8.084 | 1,172,904 | -0.01(-0.11%) |
Nov 27, 2015 | 8.031 | 8.136 | 7.971 | 8.092 | 409,879 | +0.04(+0.54%) |
Nov 25, 2015 | 7.945 | 8.049 | 8.049 | 8.049 | 688,663 | +0.10(+1.31%) |
Nov 24, 2015 | 7.806 | 7.971 | 7.754 | 7.945 | 963,645 | +0.09(+1.10%) |
Nov 23, 2015 | 7.910 | 8.023 | 7.849 | 7.858 | 602,971 | -0.07(-0.88%) |
Nov 20, 2015 | 7.901 | 8.040 | 7.875 | 7.927 | 936,529 | +0.07(+0.88%) |
Nov 19, 2015 | 7.815 | 7.884 | 7.728 | 7.858 | 535,786 | +0.03(+0.33%) |
Nov 18, 2015 | 7.667 | 7.849 | 7.624 | 7.832 | 770,205 | +0.16(+2.15%) |
Nov 17, 2015 | 7.676 | 7.832 | 7.580 | 7.667 | 1,138,046 | +0.03(+0.34%) |
Nov 16, 2015 | 7.520 | 7.650 | 7.494 | 7.641 | 648,043 | +0.11(+1.50%) |
Nov 13, 2015 | 7.424 | 7.667 | 7.416 | 7.528 | 1,008,604 | +0.05(+0.70%) |
Nov 12, 2015 | 7.563 | 7.615 | 7.437 | 7.476 | 1,282,856 | -0.16(-2.05%) |
Nov 11, 2015 | 7.650 | 7.667 | 7.602 | 7.633 | 480,120 | -0.02(-0.23%) |
Nov 10, 2015 | 7.485 | 7.711 | 7.485 | 7.650 | 964,109 | +0.12(+1.61%) |
Nov 09, 2015 | 7.763 | 7.810 | 7.511 | 7.528 | 852,237 | -0.23(-3.02%) |
Nov 06, 2015 | 7.572 | 7.771 | 7.494 | 7.763 | 1,576,126 | +0.13(+1.70%) |
Nov 05, 2015 | 7.771 | 7.797 | 7.304 | 7.633 | 2,235,246 | -0.19(-2.43%) |
Nov 04, 2015 | 7.806 | 7.849 | 7.650 | 7.823 | 1,365,889 | +0.03(+0.33%) |
Nov 03, 2015 | 7.780 | 7.829 | 7.702 | 7.797 | 1,106,902 | +0.01(+0.11%) |
Nov 02, 2015 | 7.598 | 7.788 | 7.589 | 7.788 | 862,283 | +0.17(+2.27%) |
Oct 30, 2015 | 7.624 | 7.693 | 7.559 | 7.615 | 789,202 | -0.01(-0.11%) |
Oct 29, 2015 | 7.511 | 7.658 | 7.509 | 7.624 | 1,062,054 | +0.06(+0.80%) |
Oct 28, 2015 | 7.252 | 7.572 | 7.252 | 7.563 | 584,426 | +0.33(+4.55%) |
Oct 27, 2015 | 7.364 | 7.390 | 7.187 | 7.234 | 757,784 | -0.19(-2.56%) |
Oct 26, 2015 | 7.511 | 7.684 | 7.382 | 7.425 | 854,833 | -0.09(-1.15%) |
Oct 23, 2015 | 7.399 | 7.589 | 7.312 | 7.511 | 1,628,059 | +0.19(+2.60%) |
Oct 22, 2015 | 7.035 | 7.369 | 7.009 | 7.321 | 779,721 | +0.35(+4.96%) |
Oct 21, 2015 | 7.122 | 7.165 | 6.966 | 6.975 | 518,846 | -0.12(-1.71%) |
Oct 20, 2015 | 7.044 | 7.174 | 6.984 | 7.096 | 355,807 | +0.06(+0.86%) |
Oct 19, 2015 | 7.053 | 7.096 | 6.984 | 7.035 | 498,213 | -0.08(-1.09%) |
Oct 16, 2015 | 7.252 | 7.252 | 7.027 | 7.113 | 509,810 | -0.14(-1.91%) |
Oct 15, 2015 | 7.191 | 7.273 | 7.022 | 7.252 | 518,522 | +0.12(+1.70%) |
Oct 14, 2015 | 7.226 | 7.269 | 7.131 | 7.131 | 406,255 | -0.11(-1.55%) |
Oct 13, 2015 | 7.278 | 7.451 | 7.243 | 7.243 | 422,876 | -0.12(-1.65%) |
Oct 12, 2015 | 7.494 | 7.494 | 7.330 | 7.364 | 636,635 | -0.15(-1.96%) |
Oct 09, 2015 | 7.477 | 7.542 | 7.373 | 7.511 | 908,412 | +0.06(+0.81%) |
Oct 08, 2015 | 7.157 | 7.451 | 7.139 | 7.451 | 790,544 | +0.29(+3.99%) |
Oct 07, 2015 | 7.131 | 7.208 | 7.027 | 7.165 | 919,199 | +0.10(+1.35%) |
Oct 06, 2015 | 7.105 | 7.191 | 7.035 | 7.070 | 715,996 | -0.05(-0.73%) |
Oct 05, 2015 | 6.776 | 7.131 | 6.767 | 7.122 | 895,200 | +0.40(+5.92%) |
Oct 02, 2015 | 6.473 | 6.724 | 6.447 | 6.724 | 895,018 | +0.17(+2.64%) |
Oct 01, 2015 | 6.637 | 6.733 | 6.473 | 6.551 | 724,114 | -0.08(-1.17%) |
Sep 30, 2015 | 6.490 | 6.655 | 6.486 | 6.629 | 2,009,780 | +0.17(+2.68%) |
Sep 29, 2015 | 6.551 | 6.611 | 6.395 | 6.456 | 1,454,354 | -0.10(-1.45%) |
Sep 28, 2015 | 6.698 | 6.750 | 6.538 | 6.551 | 1,173,183 | -0.18(-2.70%) |
Sep 25, 2015 | 6.906 | 6.906 | 6.689 | 6.733 | 1,210,830 | -0.08(-1.14%) |
Sep 24, 2015 | 6.733 | 6.845 | 6.646 | 6.810 | 784,720 | +0.00(+0.00%) |
Sep 23, 2015 | 6.984 | 6.992 | 6.771 | 6.810 | 923,497 | -0.14(-1.99%) |
Sep 22, 2015 | 7.122 | 7.208 | 6.854 | 6.949 | 1,250,882 | -0.26(-3.60%) |
Sep 21, 2015 | 7.174 | 7.286 | 7.070 | 7.208 | 639,297 | +0.10(+1.46%) |
Sep 18, 2015 | 7.157 | 7.286 | 7.079 | 7.105 | 1,142,493 | -0.17(-2.38%) |
Sep 17, 2015 | 7.312 | 7.364 | 7.260 | 7.278 | 1,149,607 | -0.06(-0.83%) |
Sep 16, 2015 | 7.330 | 7.356 | 7.269 | 7.338 | 1,756,764 | +0.01(+0.12%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.269 | 7.330 | 1,087,222 | +0.00(+0.00%) |
Sep 14, 2015 | 7.347 | 7.364 | 7.239 | 7.330 | 917,005 | +0.03(+0.36%) |
Sep 11, 2015 | 7.200 | 7.338 | 7.165 | 7.304 | 763,708 | +0.05(+0.72%) |
Sep 10, 2015 | 7.321 | 7.433 | 7.243 | 7.252 | 921,466 | -0.12(-1.64%) |
Sep 09, 2015 | 7.546 | 7.581 | 7.373 | 7.373 | 764,217 | -0.14(-1.84%) |
Sep 08, 2015 | 7.520 | 7.563 | 7.459 | 7.511 | 630,039 | +0.13(+1.76%) |
Sep 04, 2015 | 7.330 | 7.382 | 7.382 | 7.382 | 448,249 | -0.06(-0.81%) |
Sep 03, 2015 | 7.416 | 7.503 | 7.364 | 7.442 | 1,212,001 | +0.03(+0.35%) |
Sep 02, 2015 | 7.503 | 7.503 | 7.356 | 7.416 | 725,561 | +0.03(+0.47%) |
Sep 01, 2015 | 7.581 | 7.658 | 7.351 | 7.382 | 823,541 | -0.36(-4.69%) |
Aug 31, 2015 | 7.728 | 7.814 | 7.581 | 7.745 | 1,393,290 | -0.05(-0.67%) |
Aug 28, 2015 | 7.373 | 7.849 | 7.364 | 7.797 | 3,094,359 | +0.43(+5.88%) |
Aug 27, 2015 | 7.269 | 7.408 | 7.165 | 7.364 | 1,210,997 | +0.16(+2.28%) |
Aug 26, 2015 | 7.113 | 7.269 | 6.992 | 7.200 | 1,473,977 | +0.22(+3.23%) |
Aug 25, 2015 | 7.451 | 7.494 | 6.949 | 6.975 | 1,093,405 | -0.30(-4.16%) |
Aug 24, 2015 | 6.897 | 7.451 | 6.092 | 7.278 | 2,337,750 | +0.03(+0.48%) |
Aug 21, 2015 | 7.278 | 7.390 | 7.183 | 7.243 | 2,317,432 | -0.18(-2.45%) |
Aug 20, 2015 | 7.667 | 7.676 | 7.416 | 7.425 | 801,843 | -0.30(-3.92%) |
Aug 19, 2015 | 7.615 | 7.823 | 7.607 | 7.728 | 1,308,317 | +0.05(+0.68%) |
Aug 18, 2015 | 7.693 | 7.728 | 7.633 | 7.676 | 690,758 | -0.03(-0.34%) |
Aug 17, 2015 | 7.589 | 7.715 | 7.563 | 7.702 | 524,344 | +0.07(+0.91%) |
Aug 14, 2015 | 7.546 | 7.650 | 7.546 | 7.633 | 557,556 | +0.07(+0.92%) |
Aug 13, 2015 | 7.607 | 7.667 | 7.520 | 7.563 | 936,660 | -0.06(-0.79%) |
Aug 12, 2015 | 7.633 | 7.650 | 7.507 | 7.624 | 607,288 | -0.07(-0.90%) |
Aug 11, 2015 | 7.641 | 7.736 | 7.589 | 7.693 | 650,766 | -0.03(-0.34%) |
Aug 10, 2015 | 7.658 | 7.754 | 7.607 | 7.719 | 924,578 | +0.11(+1.48%) |
Aug 07, 2015 | 7.494 | 7.633 | 7.494 | 7.607 | 1,037,991 | +0.04(+0.57%) |
Aug 06, 2015 | 7.771 | 7.806 | 7.520 | 7.563 | 2,050,919 | -0.21(-2.67%) |
Aug 05, 2015 | 7.633 | 7.793 | 7.607 | 7.771 | 1,750,162 | +0.20(+2.62%) |
Aug 04, 2015 | 7.883 | 7.901 | 7.542 | 7.572 | 1,394,033 | -0.29(-3.73%) |
Aug 03, 2015 | 7.702 | 7.935 | 7.693 | 7.866 | 2,465,701 | +0.16(+2.02%) |
Jul 31, 2015 | 7.408 | 7.995 | 7.141 | 7.711 | 4,095,559 | +0.35(+4.69%) |
Jul 30, 2015 | 7.270 | 7.417 | 7.227 | 7.365 | 973,473 | +0.08(+1.07%) |
Jul 29, 2015 | 7.227 | 7.313 | 7.175 | 7.287 | 614,818 | +0.05(+0.72%) |
Jul 28, 2015 | 7.167 | 7.249 | 7.054 | 7.236 | 1,329,899 | +0.09(+1.21%) |
Jul 27, 2015 | 7.192 | 7.227 | 7.115 | 7.149 | 538,549 | -0.06(-0.84%) |
Jul 24, 2015 | 7.253 | 7.348 | 7.201 | 7.210 | 859,074 | -0.13(-1.76%) |
Jul 23, 2015 | 7.460 | 7.477 | 7.322 | 7.339 | 1,107,823 | -0.10(-1.39%) |
Jul 22, 2015 | 7.357 | 7.477 | 7.357 | 7.443 | 1,359,501 | +0.08(+1.06%) |
Jul 21, 2015 | 7.348 | 7.408 | 7.262 | 7.365 | 1,349,681 | +0.01(+0.12%) |
Jul 20, 2015 | 7.408 | 7.447 | 7.348 | 7.357 | 1,359,126 | -0.05(-0.70%) |
Jul 17, 2015 | 7.495 | 7.495 | 7.352 | 7.408 | 1,223,559 | -0.09(-1.15%) |
Jul 16, 2015 | 7.590 | 7.633 | 7.426 | 7.495 | 2,381,660 | -0.07(-0.91%) |
Jul 15, 2015 | 7.711 | 7.771 | 7.495 | 7.564 | 1,302,498 | -0.16(-2.12%) |
Jul 14, 2015 | 7.702 | 7.762 | 7.685 | 7.728 | 407,125 | +0.02(+0.22%) |
Jul 13, 2015 | 7.667 | 7.719 | 7.641 | 7.711 | 515,054 | +0.09(+1.25%) |
Jul 10, 2015 | 7.624 | 7.672 | 7.538 | 7.616 | 1,315,146 | +0.08(+1.03%) |
Jul 09, 2015 | 7.711 | 7.728 | 7.529 | 7.538 | 1,025,074 | -0.08(-1.02%) |
Jul 08, 2015 | 7.711 | 7.762 | 7.512 | 7.616 | 732,652 | -0.16(-2.00%) |
Jul 07, 2015 | 7.780 | 7.780 | 7.598 | 7.771 | 1,102,083 | +0.02(+0.22%) |
Jul 06, 2015 | 7.823 | 7.892 | 7.646 | 7.754 | 1,589,806 | -0.16(-1.97%) |
Jul 02, 2015 | 7.978 | 7.909 | 7.909 | 7.909 | 684,584 | -0.04(-0.54%) |
Jul 01, 2015 | 7.944 | 8.021 | 7.831 | 7.952 | 1,028,992 | +0.09(+1.21%) |
Jun 30, 2015 | 7.935 | 7.939 | 7.823 | 7.857 | 884,420 | +0.03(+0.33%) |
Jun 29, 2015 | 7.978 | 8.065 | 7.831 | 7.831 | 1,195,438 | -0.24(-2.99%) |
Jun 26, 2015 | 8.056 | 8.116 | 8.013 | 8.073 | 1,419,240 | +0.04(+0.54%) |
Jun 25, 2015 | 8.030 | 8.065 | 7.952 | 8.030 | 586,300 | +0.04(+0.54%) |
Jun 24, 2015 | 8.082 | 8.108 | 7.970 | 7.987 | 930,959 | -0.10(-1.28%) |
Jun 23, 2015 | 8.090 | 8.168 | 8.073 | 8.090 | 999,308 | -0.01(-0.11%) |
Jun 22, 2015 | 8.047 | 8.116 | 7.987 | 8.099 | 736,817 | +0.12(+1.52%) |
Jun 19, 2015 | 8.021 | 8.056 | 7.952 | 7.978 | 3,341,830 | -0.08(-0.96%) |
Jun 18, 2015 | 8.039 | 8.073 | 7.970 | 8.056 | 1,053,095 | +0.03(+0.32%) |
Jun 17, 2015 | 8.090 | 8.090 | 7.978 | 8.030 | 1,051,162 | -0.04(-0.53%) |
Jun 16, 2015 | 7.944 | 8.108 | 7.879 | 8.073 | 1,961,334 | +0.11(+1.41%) |
Jun 15, 2015 | 8.108 | 8.108 | 7.784 | 7.961 | 2,859,560 | -0.27(-3.25%) |
Jun 12, 2015 | 8.289 | 8.341 | 8.194 | 8.229 | 705,436 | -0.11(-1.35%) |
Jun 11, 2015 | 8.289 | 8.358 | 8.263 | 8.341 | 939,649 | +0.06(+0.73%) |
Jun 10, 2015 | 8.211 | 8.393 | 8.211 | 8.280 | 1,103,637 | +0.09(+1.16%) |
Jun 09, 2015 | 8.065 | 8.246 | 8.056 | 8.185 | 821,263 | +0.10(+1.28%) |
Jun 08, 2015 | 8.125 | 8.147 | 8.073 | 8.082 | 470,730 | -0.07(-0.85%) |
Jun 05, 2015 | 8.082 | 8.151 | 7.995 | 8.151 | 1,033,613 | +0.06(+0.75%) |
Jun 04, 2015 | 8.289 | 8.375 | 8.073 | 8.090 | 797,332 | -0.28(-3.30%) |
Jun 03, 2015 | 8.246 | 8.721 | 8.134 | 8.367 | 2,221,265 | +0.18(+2.22%) |
Jun 02, 2015 | 8.065 | 8.298 | 8.004 | 8.185 | 1,000,866 | +0.11(+1.39%) |
Jun 01, 2015 | 8.030 | 8.099 | 7.728 | 8.073 | 1,298,406 | +0.11(+1.41%) |
May 29, 2015 | 8.030 | 8.060 | 7.952 | 7.961 | 589,828 | -0.09(-1.07%) |
May 28, 2015 | 8.099 | 8.125 | 7.957 | 8.047 | 787,115 | -0.07(-0.85%) |
May 27, 2015 | 8.013 | 8.142 | 7.952 | 8.116 | 854,703 | +0.12(+1.51%) |
May 26, 2015 | 7.995 | 8.004 | 7.892 | 7.995 | 879,901 | -0.07(-0.86%) |
May 22, 2015 | 8.168 | 8.065 | 8.065 | 8.065 | 1,381,909 | -0.10(-1.27%) |
May 21, 2015 | 8.203 | 8.315 | 8.160 | 8.168 | 1,686,765 | -0.04(-0.53%) |
May 20, 2015 | 8.220 | 8.246 | 8.108 | 8.211 | 660,830 | -0.04(-0.52%) |
May 19, 2015 | 8.272 | 8.306 | 8.203 | 8.255 | 1,224,402 | -0.04(-0.52%) |
May 18, 2015 | 8.194 | 8.306 | 8.099 | 8.298 | 812,425 | +0.10(+1.26%) |
May 15, 2015 | 8.263 | 8.298 | 8.134 | 8.194 | 597,150 | -0.05(-0.63%) |
May 14, 2015 | 8.194 | 8.341 | 8.194 | 8.246 | 1,203,553 | +0.05(+0.63%) |
May 13, 2015 | 8.194 | 8.263 | 8.142 | 8.194 | 935,905 | -0.01(-0.11%) |
May 12, 2015 | 8.255 | 8.298 | 8.082 | 8.203 | 977,298 | -0.09(-1.14%) |
May 11, 2015 | 8.272 | 8.393 | 8.246 | 8.298 | 609,570 | +0.00(+0.00%) |
May 08, 2015 | 8.272 | 8.341 | 8.246 | 8.298 | 1,148,071 | +0.09(+1.05%) |
May 07, 2015 | 8.185 | 8.254 | 8.116 | 8.211 | 599,943 | +0.02(+0.21%) |
May 06, 2015 | 8.142 | 8.203 | 8.021 | 8.194 | 1,014,619 | +0.06(+0.74%) |
May 05, 2015 | 8.349 | 8.435 | 8.108 | 8.134 | 870,891 | -0.24(-2.88%) |
May 04, 2015 | 8.358 | 8.427 | 8.306 | 8.375 | 915,622 | +0.05(+0.62%) |