Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.377 | 8.532 | 8.305 | 8.526 | 2,907,586 | +0.17(+2.05%) |
Apr 28, 2016 | 8.360 | 8.454 | 8.288 | 8.355 | 1,803,915 | -0.02(-0.20%) |
Apr 27, 2016 | 8.299 | 8.410 | 8.277 | 8.371 | 1,862,685 | +0.11(+1.34%) |
Apr 26, 2016 | 8.255 | 8.360 | 8.203 | 8.261 | 3,652,049 | +0.07(+0.81%) |
Apr 25, 2016 | 8.117 | 8.327 | 8.067 | 8.194 | 2,340,611 | +0.11(+1.30%) |
Apr 22, 2016 | 8.156 | 8.205 | 8.023 | 8.089 | 2,434,462 | -0.12(-1.48%) |
Apr 21, 2016 | 8.311 | 8.322 | 8.139 | 8.211 | 1,885,698 | -0.09(-1.13%) |
Apr 20, 2016 | 8.194 | 8.327 | 8.161 | 8.305 | 2,957,751 | +0.11(+1.28%) |
Apr 19, 2016 | 8.133 | 8.211 | 8.084 | 8.200 | 2,076,915 | +0.12(+1.51%) |
Apr 18, 2016 | 7.967 | 8.145 | 7.929 | 8.078 | 1,921,086 | +0.11(+1.32%) |
Apr 15, 2016 | 8.023 | 8.023 | 7.967 | 7.973 | 1,715,281 | -0.05(-0.62%) |
Apr 14, 2016 | 7.940 | 8.045 | 7.896 | 8.023 | 1,518,703 | +0.11(+1.40%) |
Apr 13, 2016 | 7.907 | 7.987 | 7.765 | 7.912 | 2,329,559 | +0.01(+0.14%) |
Apr 12, 2016 | 7.846 | 8.117 | 7.840 | 7.901 | 2,089,120 | +0.05(+0.63%) |
Apr 11, 2016 | 7.796 | 7.962 | 7.796 | 7.851 | 2,024,274 | +0.08(+1.00%) |
Apr 08, 2016 | 7.796 | 7.851 | 7.718 | 7.774 | 1,279,319 | +0.03(+0.43%) |
Apr 07, 2016 | 7.696 | 7.785 | 7.658 | 7.741 | 1,363,063 | +0.03(+0.36%) |
Apr 06, 2016 | 7.768 | 7.779 | 7.674 | 7.713 | 1,341,922 | -0.03(-0.36%) |
Apr 05, 2016 | 7.564 | 7.774 | 7.553 | 7.741 | 1,474,401 | +0.13(+1.67%) |
Apr 04, 2016 | 7.724 | 7.763 | 7.564 | 7.613 | 1,944,243 | -0.14(-1.85%) |
Apr 01, 2016 | 7.746 | 7.801 | 7.705 | 7.757 | 1,193,924 | -0.04(-0.50%) |
Mar 31, 2016 | 7.835 | 8.001 | 7.707 | 7.796 | 1,613,386 | +0.00(+0.00%) |
Mar 30, 2016 | 7.918 | 7.974 | 7.774 | 7.796 | 1,722,622 | -0.08(-0.98%) |
Mar 29, 2016 | 7.746 | 7.873 | 7.702 | 7.873 | 1,180,407 | +0.11(+1.35%) |
Mar 28, 2016 | 7.901 | 7.918 | 7.641 | 7.768 | 1,685,035 | -0.13(-1.68%) |
Mar 24, 2016 | 7.564 | 7.901 | 7.901 | 7.901 | 2,054,414 | +0.25(+3.25%) |
Mar 23, 2016 | 8.062 | 8.117 | 7.553 | 7.652 | 3,972,643 | -0.45(-5.53%) |
Mar 22, 2016 | 8.062 | 8.189 | 8.023 | 8.100 | 1,691,247 | +0.00(+0.00%) |
Mar 21, 2016 | 8.106 | 8.183 | 7.984 | 8.100 | 1,966,434 | -0.03(-0.34%) |
Mar 18, 2016 | 8.133 | 8.200 | 8.034 | 8.128 | 2,836,490 | +0.03(+0.34%) |
Mar 17, 2016 | 7.912 | 8.172 | 7.901 | 8.100 | 3,404,101 | +0.19(+2.38%) |
Mar 16, 2016 | 7.696 | 7.912 | 7.696 | 7.912 | 1,822,112 | +0.22(+2.80%) |
Mar 15, 2016 | 7.801 | 7.857 | 7.589 | 7.696 | 2,130,633 | -0.20(-2.59%) |
Mar 14, 2016 | 7.669 | 7.940 | 7.564 | 7.901 | 2,080,693 | +0.23(+2.96%) |
Mar 11, 2016 | 7.580 | 7.763 | 7.564 | 7.674 | 2,855,055 | +0.14(+1.84%) |
Mar 10, 2016 | 7.458 | 7.735 | 7.221 | 7.536 | 5,523,495 | +0.15(+2.02%) |
Mar 09, 2016 | 7.237 | 7.447 | 7.237 | 7.387 | 1,751,029 | +0.17(+2.30%) |
Mar 08, 2016 | 7.398 | 7.525 | 7.193 | 7.221 | 2,158,177 | -0.22(-2.90%) |
Mar 07, 2016 | 7.580 | 7.619 | 7.370 | 7.436 | 3,032,830 | -0.19(-2.47%) |
Mar 04, 2016 | 7.470 | 7.763 | 7.414 | 7.624 | 2,790,950 | +0.22(+2.91%) |
Mar 03, 2016 | 7.337 | 7.436 | 7.298 | 7.409 | 1,275,110 | +0.07(+0.98%) |
Mar 02, 2016 | 7.359 | 7.431 | 7.088 | 7.337 | 3,315,067 | -0.03(-0.45%) |
Mar 01, 2016 | 7.730 | 7.782 | 7.353 | 7.370 | 3,965,713 | -0.28(-3.62%) |
Feb 29, 2016 | 7.713 | 7.940 | 7.622 | 7.647 | 2,965,586 | -0.02(-0.29%) |
Feb 26, 2016 | 7.580 | 7.713 | 7.364 | 7.669 | 1,664,872 | +0.13(+1.76%) |
Feb 25, 2016 | 7.425 | 7.785 | 7.348 | 7.536 | 3,264,169 | +0.07(+0.96%) |
Feb 24, 2016 | 7.182 | 7.492 | 7.017 | 7.464 | 1,733,521 | +0.22(+3.06%) |
Feb 23, 2016 | 7.348 | 7.353 | 7.165 | 7.243 | 1,501,549 | -0.11(-1.43%) |
Feb 22, 2016 | 7.132 | 7.348 | 7.096 | 7.348 | 2,462,486 | +0.24(+3.35%) |
Feb 19, 2016 | 7.198 | 7.198 | 6.988 | 7.110 | 2,289,131 | -0.15(-2.06%) |
Feb 18, 2016 | 7.470 | 7.537 | 7.204 | 7.259 | 2,284,598 | -0.21(-2.81%) |
Feb 17, 2016 | 7.414 | 7.683 | 7.348 | 7.470 | 4,132,665 | +0.16(+2.20%) |
Feb 16, 2016 | 6.988 | 7.497 | 6.972 | 7.309 | 4,531,231 | +0.44(+6.36%) |
Feb 12, 2016 | 6.413 | 6.872 | 6.872 | 6.872 | 5,327,886 | +0.50(+7.91%) |
Feb 11, 2016 | 5.976 | 6.496 | 5.976 | 6.368 | 5,763,103 | +0.29(+4.83%) |
Feb 10, 2016 | 6.258 | 6.263 | 5.976 | 6.075 | 4,540,796 | -0.09(-1.44%) |
Feb 09, 2016 | 6.562 | 6.579 | 6.092 | 6.164 | 6,701,334 | -0.45(-6.78%) |
Feb 08, 2016 | 5.915 | 7.132 | 5.500 | 6.612 | 20,795,286 | +0.39(+6.22%) |
Feb 05, 2016 | 6.446 | 6.479 | 6.214 | 6.225 | 3,655,617 | -0.22(-3.43%) |
Feb 04, 2016 | 6.640 | 6.711 | 6.308 | 6.446 | 3,101,160 | -0.26(-3.88%) |
Feb 03, 2016 | 6.640 | 6.761 | 6.280 | 6.706 | 4,436,208 | +0.09(+1.34%) |
Feb 02, 2016 | 6.916 | 6.916 | 6.563 | 6.617 | 3,581,765 | -0.37(-5.23%) |
Feb 01, 2016 | 6.972 | 7.021 | 6.806 | 6.983 | 2,625,809 | -0.05(-0.71%) |
Jan 29, 2016 | 7.027 | 7.204 | 6.972 | 7.032 | 3,724,125 | -0.01(-0.08%) |
Jan 28, 2016 | 7.055 | 7.093 | 6.922 | 7.038 | 1,973,023 | +0.11(+1.60%) |
Jan 27, 2016 | 7.204 | 7.259 | 6.916 | 6.927 | 2,985,542 | -0.31(-4.28%) |
Jan 26, 2016 | 7.149 | 7.298 | 7.126 | 7.237 | 3,339,347 | +0.13(+1.87%) |
Jan 25, 2016 | 7.425 | 7.511 | 7.088 | 7.104 | 3,190,313 | -0.33(-4.39%) |
Jan 22, 2016 | 7.511 | 7.635 | 7.302 | 7.431 | 3,706,291 | +0.04(+0.51%) |
Jan 21, 2016 | 7.206 | 7.447 | 7.157 | 7.393 | 2,351,078 | +0.19(+2.60%) |
Jan 20, 2016 | 7.013 | 7.356 | 6.836 | 7.206 | 4,899,525 | +0.04(+0.60%) |
Jan 19, 2016 | 7.050 | 7.211 | 7.007 | 7.163 | 3,914,431 | +0.18(+2.53%) |
Jan 15, 2016 | 6.975 | 6.986 | 6.986 | 6.986 | 4,472,791 | -0.16(-2.25%) |
Jan 14, 2016 | 7.318 | 7.329 | 6.911 | 7.147 | 6,211,136 | -0.05(-0.74%) |
Jan 13, 2016 | 7.452 | 7.479 | 7.120 | 7.200 | 3,919,595 | +0.06(+0.83%) |
Jan 12, 2016 | 7.581 | 7.592 | 6.868 | 7.141 | 6,201,042 | -0.34(-4.58%) |
Jan 11, 2016 | 7.854 | 7.919 | 7.305 | 7.484 | 4,405,365 | -0.37(-4.71%) |
Jan 08, 2016 | 7.951 | 8.042 | 7.811 | 7.854 | 2,373,838 | -0.04(-0.54%) |
Jan 07, 2016 | 7.935 | 8.021 | 7.817 | 7.897 | 3,365,113 | -0.17(-2.06%) |
Jan 06, 2016 | 7.972 | 8.197 | 7.919 | 8.063 | 2,728,354 | +0.01(+0.07%) |
Jan 05, 2016 | 8.122 | 8.224 | 7.919 | 8.058 | 2,368,494 | -0.06(-0.73%) |
Jan 04, 2016 | 8.203 | 8.348 | 8.063 | 8.117 | 2,651,703 | -0.21(-2.57%) |
Dec 31, 2015 | 8.417 | 8.331 | 8.331 | 8.331 | 2,462,460 | -0.05(-0.64%) |
Dec 30, 2015 | 8.112 | 8.423 | 8.053 | 8.385 | 3,503,751 | +0.28(+3.51%) |
Dec 29, 2015 | 8.037 | 8.128 | 7.913 | 8.101 | 2,267,026 | +0.21(+2.72%) |
Dec 28, 2015 | 7.940 | 7.956 | 7.779 | 7.886 | 2,008,167 | -0.07(-0.88%) |
Dec 24, 2015 | 7.935 | 7.956 | 7.956 | 7.956 | 687,705 | +0.02(+0.27%) |
Dec 23, 2015 | 7.774 | 7.935 | 7.715 | 7.935 | 1,829,563 | +0.20(+2.64%) |
Dec 22, 2015 | 7.731 | 7.795 | 7.640 | 7.731 | 1,827,411 | +0.04(+0.49%) |
Dec 21, 2015 | 7.693 | 7.793 | 7.570 | 7.693 | 1,556,091 | +0.02(+0.21%) |
Dec 18, 2015 | 7.570 | 7.828 | 7.538 | 7.677 | 3,853,466 | +0.17(+2.29%) |
Dec 17, 2015 | 7.956 | 7.962 | 7.372 | 7.506 | 5,090,801 | -0.49(-6.10%) |
Dec 16, 2015 | 7.828 | 8.004 | 7.704 | 7.994 | 2,266,004 | +0.26(+3.33%) |
Dec 15, 2015 | 8.042 | 8.042 | 7.677 | 7.736 | 3,005,040 | -0.31(-3.86%) |
Dec 14, 2015 | 7.640 | 8.053 | 7.608 | 8.047 | 4,200,577 | +0.39(+5.11%) |
Dec 11, 2015 | 7.935 | 7.935 | 7.640 | 7.656 | 3,107,500 | -0.37(-4.61%) |
Dec 10, 2015 | 8.122 | 8.160 | 7.999 | 8.026 | 1,833,311 | -0.12(-1.45%) |
Dec 09, 2015 | 7.988 | 8.165 | 7.951 | 8.144 | 3,218,695 | +0.18(+2.22%) |
Dec 08, 2015 | 7.811 | 8.004 | 7.779 | 7.967 | 2,470,092 | +0.08(+0.95%) |
Dec 07, 2015 | 8.037 | 8.069 | 7.685 | 7.892 | 3,701,598 | -0.16(-1.93%) |
Dec 04, 2015 | 7.838 | 8.058 | 7.806 | 8.047 | 2,920,887 | +0.31(+4.02%) |
Dec 03, 2015 | 7.822 | 7.951 | 7.726 | 7.736 | 3,149,861 | -0.10(-1.23%) |
Dec 02, 2015 | 8.037 | 8.101 | 7.731 | 7.833 | 3,336,556 | -0.18(-2.21%) |
Dec 01, 2015 | 7.892 | 8.106 | 7.865 | 8.010 | 3,112,124 | +0.08(+0.95%) |
Nov 30, 2015 | 8.031 | 8.042 | 7.838 | 7.935 | 2,949,860 | -0.09(-1.14%) |
Nov 27, 2015 | 7.849 | 8.069 | 7.844 | 8.026 | 1,103,419 | +0.19(+2.39%) |
Nov 25, 2015 | 7.972 | 7.838 | 7.838 | 7.838 | 3,151,657 | -0.16(-1.95%) |
Nov 24, 2015 | 8.069 | 8.175 | 7.919 | 7.994 | 2,531,019 | -0.11(-1.32%) |
Nov 23, 2015 | 8.144 | 8.149 | 7.983 | 8.101 | 3,105,648 | -0.03(-0.40%) |
Nov 20, 2015 | 8.133 | 8.165 | 8.058 | 8.133 | 2,529,592 | +0.01(+0.13%) |
Nov 19, 2015 | 8.219 | 8.230 | 8.112 | 8.122 | 2,569,680 | -0.12(-1.50%) |
Nov 18, 2015 | 8.106 | 8.256 | 8.074 | 8.246 | 3,211,370 | +0.15(+1.85%) |
Nov 17, 2015 | 8.251 | 8.270 | 8.004 | 8.096 | 2,289,767 | -0.16(-1.95%) |
Nov 16, 2015 | 7.978 | 8.256 | 7.978 | 8.256 | 2,690,391 | +0.28(+3.56%) |
Nov 13, 2015 | 8.058 | 8.203 | 7.962 | 7.972 | 3,668,947 | -0.10(-1.26%) |
Nov 12, 2015 | 7.988 | 8.251 | 7.962 | 8.074 | 3,920,050 | +0.01(+0.07%) |
Nov 11, 2015 | 8.203 | 8.471 | 7.972 | 8.069 | 4,851,926 | -0.06(-0.73%) |
Nov 10, 2015 | 8.240 | 8.305 | 7.945 | 8.128 | 3,922,294 | -0.16(-1.88%) |
Nov 09, 2015 | 8.106 | 8.305 | 8.058 | 8.283 | 4,625,230 | +0.17(+2.05%) |
Nov 06, 2015 | 7.828 | 8.117 | 7.693 | 8.117 | 4,492,743 | +0.29(+3.77%) |
Nov 05, 2015 | 8.042 | 8.069 | 7.615 | 7.822 | 5,713,317 | -0.23(-2.86%) |
Nov 04, 2015 | 8.267 | 8.305 | 8.004 | 8.053 | 4,020,213 | -0.21(-2.53%) |
Nov 03, 2015 | 8.246 | 8.348 | 8.122 | 8.262 | 2,620,199 | -0.03(-0.32%) |
Nov 02, 2015 | 8.176 | 8.390 | 8.106 | 8.289 | 3,557,152 | +0.10(+1.18%) |
Oct 30, 2015 | 8.085 | 8.256 | 8.015 | 8.192 | 3,348,251 | +0.12(+1.46%) |
Oct 29, 2015 | 8.085 | 8.321 | 8.042 | 8.074 | 2,754,398 | -0.04(-0.46%) |
Oct 28, 2015 | 7.956 | 8.230 | 7.908 | 8.112 | 5,051,973 | +0.17(+2.09%) |
Oct 27, 2015 | 8.310 | 8.310 | 7.854 | 7.945 | 6,513,469 | -0.38(-4.57%) |
Oct 26, 2015 | 8.556 | 8.634 | 8.295 | 8.326 | 5,213,372 | -0.21(-2.45%) |
Oct 23, 2015 | 8.698 | 8.698 | 8.452 | 8.535 | 3,889,760 | -0.05(-0.55%) |
Oct 22, 2015 | 8.645 | 8.698 | 8.556 | 8.583 | 3,034,082 | +0.01(+0.06%) |
Oct 21, 2015 | 8.577 | 8.729 | 8.504 | 8.577 | 4,386,642 | +0.05(+0.61%) |
Oct 20, 2015 | 8.483 | 8.546 | 8.347 | 8.525 | 4,379,902 | +0.15(+1.81%) |
Oct 19, 2015 | 8.373 | 8.373 | 8.153 | 8.373 | 7,330,362 | +0.16(+1.98%) |
Oct 16, 2015 | 8.190 | 8.242 | 8.101 | 8.211 | 2,440,849 | +0.04(+0.45%) |
Oct 15, 2015 | 8.164 | 8.180 | 8.012 | 8.174 | 2,870,387 | +0.07(+0.84%) |
Oct 14, 2015 | 8.363 | 8.373 | 8.023 | 8.106 | 5,032,278 | -0.33(-3.91%) |
Oct 13, 2015 | 8.692 | 8.907 | 8.420 | 8.436 | 5,298,856 | -0.27(-3.07%) |
Oct 12, 2015 | 8.520 | 8.766 | 8.496 | 8.703 | 3,977,015 | +0.23(+2.72%) |
Oct 09, 2015 | 8.614 | 8.630 | 8.431 | 8.473 | 2,370,417 | -0.10(-1.16%) |
Oct 08, 2015 | 8.609 | 8.635 | 8.460 | 8.572 | 1,839,185 | -0.04(-0.43%) |
Oct 07, 2015 | 8.624 | 8.677 | 8.334 | 8.609 | 3,448,983 | +0.08(+0.92%) |
Oct 06, 2015 | 8.766 | 8.844 | 8.295 | 8.530 | 4,031,114 | -0.26(-2.92%) |
Oct 05, 2015 | 8.494 | 8.813 | 8.478 | 8.787 | 3,976,406 | +0.38(+4.55%) |
Oct 02, 2015 | 8.070 | 8.410 | 8.017 | 8.405 | 3,267,054 | +0.29(+3.55%) |
Oct 01, 2015 | 8.012 | 8.173 | 7.981 | 8.117 | 3,291,243 | +0.16(+2.04%) |
Sep 30, 2015 | 7.829 | 7.975 | 7.749 | 7.955 | 3,559,572 | +0.21(+2.70%) |
Sep 29, 2015 | 7.902 | 7.975 | 7.682 | 7.745 | 3,003,860 | -0.15(-1.86%) |
Sep 28, 2015 | 8.049 | 8.054 | 7.777 | 7.892 | 2,607,508 | -0.19(-2.39%) |
Sep 25, 2015 | 8.180 | 8.347 | 8.023 | 8.085 | 2,300,262 | -0.08(-0.96%) |
Sep 24, 2015 | 8.211 | 8.237 | 7.986 | 8.164 | 2,635,267 | -0.07(-0.89%) |
Sep 23, 2015 | 8.525 | 8.551 | 8.143 | 8.237 | 3,912,327 | -0.30(-3.49%) |
Sep 22, 2015 | 8.295 | 8.535 | 8.190 | 8.535 | 3,832,251 | +0.20(+2.45%) |
Sep 21, 2015 | 8.305 | 8.473 | 8.227 | 8.331 | 2,482,521 | +0.05(+0.63%) |
Sep 18, 2015 | 8.017 | 8.431 | 7.996 | 8.279 | 4,833,477 | +0.14(+1.67%) |
Sep 17, 2015 | 7.824 | 8.211 | 7.824 | 8.143 | 3,718,824 | +0.32(+4.08%) |
Sep 16, 2015 | 7.646 | 7.842 | 7.646 | 7.824 | 2,039,516 | +0.17(+2.26%) |
Sep 15, 2015 | 7.567 | 7.688 | 7.552 | 7.651 | 2,076,223 | +0.09(+1.18%) |
Sep 14, 2015 | 7.672 | 7.688 | 7.468 | 7.562 | 2,661,559 | -0.08(-1.10%) |
Sep 11, 2015 | 7.724 | 7.745 | 7.571 | 7.646 | 1,804,536 | -0.09(-1.22%) |
Sep 10, 2015 | 7.614 | 7.777 | 7.593 | 7.740 | 2,709,233 | +0.08(+1.02%) |
Sep 09, 2015 | 7.839 | 7.897 | 7.651 | 7.661 | 2,830,979 | -0.09(-1.21%) |
Sep 08, 2015 | 7.761 | 7.845 | 7.682 | 7.756 | 2,805,685 | +0.08(+1.09%) |
Sep 04, 2015 | 7.593 | 7.672 | 7.672 | 7.672 | 2,104,617 | -0.02(-0.27%) |
Sep 03, 2015 | 7.447 | 7.782 | 7.431 | 7.693 | 5,361,011 | +0.29(+3.96%) |
Sep 02, 2015 | 7.358 | 7.421 | 7.217 | 7.400 | 2,803,600 | +0.13(+1.80%) |
Sep 01, 2015 | 7.013 | 7.274 | 6.969 | 7.269 | 5,460,669 | +0.14(+1.91%) |
Aug 31, 2015 | 7.353 | 7.374 | 7.102 | 7.133 | 3,408,211 | -0.25(-3.40%) |
Aug 28, 2015 | 7.447 | 7.494 | 7.259 | 7.384 | 3,105,029 | -0.06(-0.84%) |
Aug 27, 2015 | 7.442 | 7.447 | 7.227 | 7.447 | 4,580,330 | +0.26(+3.64%) |
Aug 26, 2015 | 7.028 | 7.196 | 6.798 | 7.185 | 4,341,171 | +0.35(+5.05%) |
Aug 25, 2015 | 6.903 | 6.939 | 6.708 | 6.840 | 5,374,302 | +0.29(+4.48%) |
Aug 24, 2015 | 6.824 | 7.091 | 6.526 | 6.547 | 9,544,760 | -0.73(-10.06%) |
Aug 21, 2015 | 7.086 | 7.365 | 7.069 | 7.279 | 6,090,604 | +0.05(+0.65%) |
Aug 20, 2015 | 7.478 | 7.531 | 7.227 | 7.232 | 5,025,181 | -0.31(-4.16%) |
Aug 19, 2015 | 7.677 | 7.714 | 7.510 | 7.546 | 3,443,403 | -0.18(-2.37%) |
Aug 18, 2015 | 7.949 | 7.975 | 7.716 | 7.730 | 2,549,481 | -0.25(-3.08%) |
Aug 17, 2015 | 7.829 | 7.996 | 7.735 | 7.975 | 2,985,011 | +0.14(+1.74%) |
Aug 14, 2015 | 7.866 | 7.928 | 7.693 | 7.839 | 2,859,426 | -0.06(-0.73%) |
Aug 13, 2015 | 7.531 | 7.965 | 7.525 | 7.897 | 4,437,433 | +0.38(+5.01%) |
Aug 12, 2015 | 7.436 | 7.625 | 7.306 | 7.520 | 5,191,497 | -0.05(-0.69%) |
Aug 11, 2015 | 7.588 | 7.635 | 7.447 | 7.573 | 4,270,168 | +0.00(+0.00%) |
Aug 10, 2015 | 7.892 | 7.892 | 7.416 | 7.573 | 7,602,651 | -0.21(-2.69%) |
Aug 07, 2015 | 7.771 | 7.860 | 7.735 | 7.782 | 4,127,105 | +0.01(+0.13%) |
Aug 06, 2015 | 7.866 | 7.923 | 7.693 | 7.771 | 3,805,334 | -0.10(-1.33%) |
Aug 05, 2015 | 7.907 | 7.965 | 7.829 | 7.876 | 3,382,491 | +0.03(+0.33%) |
Aug 04, 2015 | 7.955 | 8.033 | 7.730 | 7.850 | 4,316,726 | -0.12(-1.51%) |
Aug 03, 2015 | 7.850 | 8.075 | 7.798 | 7.970 | 3,152,414 | +0.11(+1.40%) |
Jul 31, 2015 | 7.839 | 7.934 | 7.693 | 7.860 | 2,842,901 | +0.02(+0.20%) |
Jul 30, 2015 | 7.981 | 8.023 | 7.735 | 7.845 | 4,261,099 | -0.25(-3.04%) |
Jul 29, 2015 | 8.070 | 8.165 | 7.928 | 8.091 | 3,542,882 | +0.03(+0.32%) |
Jul 28, 2015 | 8.096 | 8.148 | 7.923 | 8.064 | 3,609,447 | -0.03(-0.39%) |
Jul 27, 2015 | 8.138 | 8.185 | 7.918 | 8.096 | 4,388,908 | -0.08(-0.96%) |
Jul 24, 2015 | 8.394 | 8.644 | 8.037 | 8.174 | 6,324,834 | -0.21(-2.55%) |
Jul 23, 2015 | 8.766 | 8.802 | 8.343 | 8.389 | 5,858,353 | -0.34(-3.86%) |
Jul 22, 2015 | 8.802 | 8.904 | 8.674 | 8.725 | 4,100,947 | -0.09(-0.98%) |
Jul 21, 2015 | 8.598 | 8.848 | 8.547 | 8.812 | 5,118,291 | +0.34(+3.97%) |
Jul 20, 2015 | 8.496 | 8.613 | 8.450 | 8.475 | 4,258,202 | +0.03(+0.30%) |
Jul 17, 2015 | 8.547 | 8.771 | 8.389 | 8.450 | 8,150,028 | -0.03(-0.30%) |
Jul 16, 2015 | 8.164 | 8.552 | 8.123 | 8.475 | 7,170,803 | +0.37(+4.60%) |
Jul 15, 2015 | 8.164 | 8.236 | 8.057 | 8.103 | 5,438,286 | +0.01(+0.13%) |
Jul 14, 2015 | 7.802 | 8.134 | 7.756 | 8.093 | 8,979,807 | +0.38(+4.89%) |
Jul 13, 2015 | 7.654 | 7.802 | 7.649 | 7.715 | 3,023,601 | +0.09(+1.20%) |
Jul 10, 2015 | 7.501 | 7.628 | 7.480 | 7.623 | 2,809,557 | +0.15(+1.98%) |
Jul 09, 2015 | 7.562 | 7.654 | 7.419 | 7.475 | 3,388,396 | +0.04(+0.48%) |
Jul 08, 2015 | 7.506 | 7.526 | 7.368 | 7.440 | 2,984,807 | -0.08(-1.09%) |
Jul 07, 2015 | 7.633 | 7.644 | 7.373 | 7.521 | 3,562,459 | -0.10(-1.34%) |
Jul 06, 2015 | 7.506 | 7.725 | 7.486 | 7.623 | 3,260,110 | +0.08(+1.01%) |
Jul 02, 2015 | 7.501 | 7.547 | 7.547 | 7.547 | 2,793,288 | +0.07(+0.89%) |
Jul 01, 2015 | 7.281 | 7.531 | 7.276 | 7.480 | 3,148,336 | +0.22(+3.02%) |
Jun 30, 2015 | 7.297 | 7.347 | 7.190 | 7.261 | 3,487,777 | -0.01(-0.07%) |
Jun 29, 2015 | 7.123 | 7.368 | 7.098 | 7.266 | 4,400,069 | +0.17(+2.45%) |
Jun 26, 2015 | 7.266 | 7.363 | 7.067 | 7.093 | 6,187,427 | -0.17(-2.39%) |
Jun 25, 2015 | 7.460 | 7.470 | 7.184 | 7.266 | 4,766,881 | -0.20(-2.73%) |
Jun 24, 2015 | 7.598 | 7.654 | 7.419 | 7.470 | 4,818,134 | -0.08(-1.08%) |
Jun 23, 2015 | 7.480 | 7.623 | 7.465 | 7.552 | 4,221,133 | +0.09(+1.23%) |
Jun 22, 2015 | 7.378 | 7.470 | 7.317 | 7.460 | 4,614,682 | +0.18(+2.52%) |
Jun 19, 2015 | 7.220 | 7.297 | 7.139 | 7.276 | 5,598,789 | +0.17(+2.44%) |
Jun 18, 2015 | 7.021 | 7.179 | 7.021 | 7.103 | 3,800,899 | +0.10(+1.46%) |
Jun 17, 2015 | 7.001 | 7.011 | 6.909 | 7.001 | 2,926,670 | +0.02(+0.22%) |
Jun 16, 2015 | 7.021 | 7.052 | 6.955 | 6.985 | 2,278,365 | -0.02(-0.29%) |
Jun 15, 2015 | 7.082 | 7.087 | 6.955 | 7.006 | 3,088,631 | -0.08(-1.08%) |
Jun 12, 2015 | 7.036 | 7.093 | 6.970 | 7.082 | 1,888,310 | +0.04(+0.58%) |
Jun 11, 2015 | 6.980 | 7.047 | 6.945 | 7.042 | 2,027,822 | +0.07(+0.95%) |
Jun 10, 2015 | 6.955 | 6.991 | 6.901 | 6.975 | 2,156,406 | +0.08(+1.11%) |
Jun 09, 2015 | 6.945 | 6.991 | 6.843 | 6.899 | 3,425,738 | -0.04(-0.59%) |
Jun 08, 2015 | 6.827 | 6.991 | 6.797 | 6.940 | 5,961,632 | +0.23(+3.50%) |
Jun 05, 2015 | 6.654 | 6.797 | 6.628 | 6.705 | 2,864,233 | +0.05(+0.69%) |
Jun 04, 2015 | 6.720 | 6.761 | 6.613 | 6.659 | 3,572,146 | -0.07(-1.06%) |
Jun 03, 2015 | 6.730 | 6.802 | 6.689 | 6.730 | 2,460,295 | +0.02(+0.30%) |
Jun 02, 2015 | 6.644 | 6.775 | 6.644 | 6.710 | 3,466,988 | +0.05(+0.77%) |
Jun 01, 2015 | 6.598 | 6.664 | 6.470 | 6.659 | 3,085,568 | +0.07(+1.08%) |
May 29, 2015 | 6.628 | 6.649 | 6.501 | 6.587 | 2,266,785 | -0.04(-0.62%) |
May 28, 2015 | 6.485 | 6.705 | 6.480 | 6.628 | 4,163,758 | +0.17(+2.61%) |
May 27, 2015 | 6.429 | 6.480 | 6.380 | 6.460 | 1,355,351 | +0.04(+0.64%) |
May 26, 2015 | 6.577 | 6.644 | 6.383 | 6.419 | 2,647,215 | -0.21(-3.23%) |
May 22, 2015 | 6.557 | 6.633 | 6.633 | 6.633 | 2,716,857 | +0.09(+1.40%) |
May 21, 2015 | 6.506 | 6.577 | 6.465 | 6.542 | 2,528,636 | +0.04(+0.55%) |
May 20, 2015 | 6.439 | 6.526 | 6.378 | 6.506 | 1,717,393 | +0.07(+1.03%) |
May 19, 2015 | 6.317 | 6.445 | 6.309 | 6.439 | 2,745,907 | +0.10(+1.53%) |
May 18, 2015 | 6.378 | 6.460 | 6.280 | 6.343 | 3,626,558 | -0.01(-0.16%) |
May 15, 2015 | 6.261 | 6.368 | 6.251 | 6.353 | 2,852,635 | +0.17(+2.81%) |
May 14, 2015 | 6.057 | 6.225 | 6.057 | 6.179 | 3,304,268 | +0.13(+2.19%) |
May 13, 2015 | 6.108 | 6.133 | 5.934 | 6.047 | 3,075,682 | -0.05(-0.84%) |
May 12, 2015 | 5.985 | 6.225 | 5.970 | 6.098 | 3,195,686 | +0.16(+2.66%) |
May 11, 2015 | 6.016 | 6.215 | 5.965 | 5.939 | 5,708,645 | +0.15(+2.65%) |
May 08, 2015 | 5.868 | 5.899 | 5.771 | 5.786 | 3,244,687 | +0.00(+0.00%) |
May 07, 2015 | 5.822 | 5.878 | 5.715 | 5.786 | 3,405,588 | -0.04(-0.70%) |
May 06, 2015 | 5.837 | 5.888 | 5.797 | 5.827 | 2,243,473 | +0.01(+0.18%) |
May 05, 2015 | 6.118 | 6.138 | 5.802 | 5.817 | 3,807,486 | -0.29(-4.68%) |
May 04, 2015 | 6.103 | 6.157 | 6.068 | 6.103 | 2,720,701 | +0.04(+0.73%) |