Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.612 | 8.691 | 8.513 | 8.602 | 936,341 | +0.05(+0.58%) |
May 27, 2016 | 8.454 | 8.553 | 8.553 | 8.553 | 517,190 | +0.07(+0.81%) |
May 26, 2016 | 8.582 | 8.607 | 8.464 | 8.484 | 527,529 | -0.09(-1.03%) |
May 25, 2016 | 8.671 | 8.671 | 8.464 | 8.572 | 654,561 | -0.09(-1.02%) |
May 24, 2016 | 8.622 | 8.734 | 8.513 | 8.661 | 765,396 | +0.12(+1.38%) |
May 23, 2016 | 8.543 | 8.602 | 8.474 | 8.543 | 674,932 | -0.03(-0.34%) |
May 20, 2016 | 8.227 | 8.572 | 8.194 | 8.572 | 972,147 | +0.41(+5.07%) |
May 19, 2016 | 8.158 | 8.218 | 8.070 | 8.158 | 435,541 | -0.03(-0.36%) |
May 18, 2016 | 8.129 | 8.296 | 8.109 | 8.188 | 438,960 | +0.03(+0.36%) |
May 17, 2016 | 8.257 | 8.326 | 8.089 | 8.158 | 795,316 | -0.14(-1.66%) |
May 16, 2016 | 8.099 | 8.331 | 8.070 | 8.296 | 824,630 | +0.23(+2.81%) |
May 13, 2016 | 8.089 | 8.089 | 7.705 | 8.070 | 1,038,011 | -0.06(-0.73%) |
May 12, 2016 | 8.257 | 8.296 | 8.001 | 8.129 | 643,623 | -0.08(-0.96%) |
May 11, 2016 | 8.149 | 8.257 | 8.109 | 8.208 | 645,440 | +0.08(+0.97%) |
May 10, 2016 | 8.129 | 8.198 | 8.040 | 8.129 | 555,772 | +0.05(+0.61%) |
May 09, 2016 | 8.109 | 8.139 | 7.932 | 8.080 | 633,985 | -0.03(-0.36%) |
May 06, 2016 | 8.099 | 8.168 | 7.991 | 8.109 | 588,324 | +0.01(+0.12%) |
May 05, 2016 | 8.158 | 8.227 | 8.060 | 8.099 | 558,104 | -0.03(-0.36%) |
May 04, 2016 | 8.316 | 8.402 | 8.070 | 8.129 | 555,817 | -0.28(-3.28%) |
May 03, 2016 | 8.306 | 8.474 | 8.188 | 8.405 | 1,116,025 | +0.02(+0.23%) |
May 02, 2016 | 7.952 | 8.385 | 7.892 | 8.385 | 1,286,298 | +0.43(+5.45%) |
Apr 29, 2016 | 7.823 | 7.961 | 7.607 | 7.952 | 1,340,466 | +0.17(+2.15%) |
Apr 28, 2016 | 8.080 | 8.188 | 7.686 | 7.784 | 1,074,815 | -0.21(-2.59%) |
Apr 27, 2016 | 7.952 | 8.119 | 7.838 | 7.991 | 857,169 | +0.08(+1.00%) |
Apr 26, 2016 | 7.843 | 7.922 | 7.686 | 7.912 | 520,252 | +0.07(+0.88%) |
Apr 25, 2016 | 8.050 | 8.050 | 7.774 | 7.843 | 917,740 | -0.20(-2.45%) |
Apr 22, 2016 | 7.695 | 8.050 | 7.686 | 8.040 | 1,011,097 | +0.34(+4.48%) |
Apr 21, 2016 | 7.548 | 7.735 | 7.488 | 7.695 | 802,606 | +0.12(+1.56%) |
Apr 20, 2016 | 7.587 | 7.715 | 7.518 | 7.577 | 379,495 | +0.02(+0.26%) |
Apr 19, 2016 | 7.488 | 7.646 | 7.439 | 7.557 | 861,597 | +0.07(+0.92%) |
Apr 18, 2016 | 7.390 | 7.557 | 7.360 | 7.488 | 573,650 | +0.06(+0.80%) |
Apr 15, 2016 | 7.508 | 7.508 | 7.282 | 7.429 | 576,099 | +0.03(+0.40%) |
Apr 14, 2016 | 7.400 | 7.410 | 7.045 | 7.400 | 1,730,243 | -0.05(-0.66%) |
Apr 13, 2016 | 7.508 | 7.577 | 7.242 | 7.449 | 1,252,936 | -0.03(-0.40%) |
Apr 12, 2016 | 7.351 | 7.557 | 7.331 | 7.479 | 427,274 | +0.10(+1.34%) |
Apr 11, 2016 | 7.390 | 7.538 | 7.370 | 7.380 | 1,336,755 | +0.02(+0.27%) |
Apr 08, 2016 | 7.370 | 7.424 | 7.277 | 7.360 | 695,917 | +0.07(+0.95%) |
Apr 07, 2016 | 7.508 | 7.528 | 7.193 | 7.291 | 1,151,842 | -0.27(-3.52%) |
Apr 06, 2016 | 7.498 | 7.607 | 7.390 | 7.557 | 516,427 | +0.03(+0.39%) |
Apr 05, 2016 | 7.745 | 7.794 | 7.498 | 7.528 | 539,533 | -0.28(-3.54%) |
Apr 04, 2016 | 7.814 | 7.947 | 7.617 | 7.804 | 629,235 | -0.03(-0.38%) |
Apr 01, 2016 | 7.646 | 7.863 | 7.548 | 7.833 | 573,590 | +0.08(+1.02%) |
Mar 31, 2016 | 7.488 | 7.853 | 7.454 | 7.754 | 1,318,313 | +0.23(+3.01%) |
Mar 30, 2016 | 7.390 | 7.735 | 7.282 | 7.528 | 1,325,100 | +0.18(+2.41%) |
Mar 29, 2016 | 7.104 | 7.385 | 6.917 | 7.351 | 767,036 | +0.25(+3.47%) |
Mar 28, 2016 | 7.104 | 7.222 | 6.986 | 7.104 | 446,282 | +0.04(+0.56%) |
Mar 24, 2016 | 7.006 | 7.065 | 7.065 | 7.065 | 611,474 | +0.03(+0.42%) |
Mar 23, 2016 | 7.400 | 7.449 | 6.996 | 7.035 | 745,549 | -0.42(-5.68%) |
Mar 22, 2016 | 7.479 | 7.553 | 7.405 | 7.459 | 357,988 | -0.06(-0.79%) |
Mar 21, 2016 | 7.419 | 7.572 | 7.272 | 7.518 | 594,346 | +0.05(+0.66%) |
Mar 18, 2016 | 7.400 | 7.469 | 7.163 | 7.469 | 1,723,248 | +0.13(+1.74%) |
Mar 17, 2016 | 7.055 | 7.400 | 6.996 | 7.341 | 513,922 | +0.31(+4.34%) |
Mar 16, 2016 | 7.025 | 7.153 | 6.976 | 7.035 | 587,151 | +0.01(+0.14%) |
Mar 15, 2016 | 7.282 | 7.282 | 6.966 | 7.025 | 479,833 | -0.34(-4.55%) |
Mar 14, 2016 | 7.114 | 7.449 | 7.075 | 7.360 | 812,563 | +0.17(+2.33%) |
Mar 11, 2016 | 7.065 | 7.257 | 6.858 | 7.193 | 713,420 | +0.22(+3.11%) |
Mar 10, 2016 | 7.242 | 7.277 | 6.873 | 6.976 | 467,449 | -0.24(-3.28%) |
Mar 09, 2016 | 7.104 | 7.252 | 7.055 | 7.213 | 670,549 | +0.15(+2.09%) |
Mar 08, 2016 | 7.193 | 7.291 | 6.966 | 7.065 | 602,475 | -0.19(-2.58%) |
Mar 07, 2016 | 7.213 | 7.360 | 7.173 | 7.252 | 941,331 | +0.01(+0.14%) |
Mar 04, 2016 | 7.094 | 7.410 | 7.094 | 7.242 | 722,185 | +0.17(+2.37%) |
Mar 03, 2016 | 7.055 | 7.380 | 6.943 | 7.075 | 992,692 | +0.04(+0.56%) |
Mar 02, 2016 | 6.503 | 7.050 | 6.454 | 7.035 | 1,178,970 | +0.13(+1.85%) |
Mar 01, 2016 | 6.917 | 6.966 | 6.680 | 6.907 | 687,403 | +0.08(+1.15%) |
Feb 29, 2016 | 7.213 | 7.282 | 6.769 | 6.828 | 2,019,494 | -0.37(-5.20%) |
Feb 26, 2016 | 6.700 | 7.203 | 6.424 | 7.203 | 2,340,417 | +0.34(+4.88%) |
Feb 25, 2016 | 6.848 | 7.035 | 6.306 | 6.868 | 1,298,751 | -0.51(-6.94%) |
Feb 24, 2016 | 7.124 | 7.676 | 7.035 | 7.380 | 659,008 | +0.20(+2.74%) |
Feb 23, 2016 | 7.479 | 7.518 | 7.163 | 7.183 | 595,045 | -0.31(-4.08%) |
Feb 22, 2016 | 7.498 | 7.676 | 7.429 | 7.488 | 450,815 | +0.05(+0.66%) |
Feb 19, 2016 | 7.341 | 7.679 | 7.232 | 7.439 | 1,232,877 | +0.04(+0.53%) |
Feb 18, 2016 | 7.193 | 7.429 | 7.035 | 7.400 | 614,801 | +0.21(+2.88%) |
Feb 17, 2016 | 7.686 | 7.686 | 7.124 | 7.193 | 689,169 | +0.07(+0.97%) |
Feb 16, 2016 | 6.966 | 7.178 | 6.838 | 7.124 | 585,680 | +0.23(+3.29%) |
Feb 12, 2016 | 6.592 | 6.897 | 6.897 | 6.897 | 660,798 | +0.40(+6.22%) |
Feb 11, 2016 | 6.227 | 6.523 | 6.050 | 6.493 | 549,830 | +0.20(+3.13%) |
Feb 10, 2016 | 6.424 | 6.592 | 6.267 | 6.296 | 419,945 | -0.07(-1.08%) |
Feb 09, 2016 | 6.533 | 6.651 | 6.168 | 6.365 | 621,486 | -0.30(-4.44%) |
Feb 08, 2016 | 6.572 | 6.597 | 6.306 | 6.661 | 529,170 | +0.00(+0.00%) |
Feb 05, 2016 | 6.858 | 6.927 | 6.582 | 6.661 | 714,687 | -0.25(-3.57%) |
Feb 04, 2016 | 6.730 | 6.947 | 6.493 | 6.907 | 464,344 | +0.19(+2.79%) |
Feb 03, 2016 | 6.680 | 6.858 | 6.385 | 6.720 | 643,666 | +0.15(+2.25%) |
Feb 02, 2016 | 6.878 | 7.016 | 6.552 | 6.572 | 1,069,999 | -0.37(-5.39%) |
Feb 01, 2016 | 6.809 | 6.981 | 6.740 | 6.947 | 981,679 | +0.09(+1.29%) |
Jan 29, 2016 | 6.700 | 6.996 | 6.700 | 6.858 | 1,287,026 | +0.16(+2.35%) |
Jan 28, 2016 | 6.789 | 6.838 | 6.641 | 6.700 | 406,251 | -0.01(-0.15%) |
Jan 27, 2016 | 6.730 | 6.878 | 6.631 | 6.710 | 494,590 | -0.09(-1.30%) |
Jan 26, 2016 | 6.612 | 6.897 | 6.582 | 6.799 | 632,099 | +0.23(+3.45%) |
Jan 25, 2016 | 6.621 | 6.762 | 6.523 | 6.572 | 470,968 | -0.05(-0.74%) |
Jan 22, 2016 | 6.483 | 6.690 | 6.385 | 6.621 | 885,152 | +0.33(+5.16%) |
Jan 21, 2016 | 6.671 | 6.828 | 6.267 | 6.296 | 1,492,625 | -0.39(-5.89%) |
Jan 20, 2016 | 6.680 | 6.754 | 6.217 | 6.690 | 745,546 | -0.13(-1.88%) |
Jan 19, 2016 | 6.799 | 7.055 | 6.543 | 6.818 | 979,335 | +0.00(+0.00%) |
Jan 15, 2016 | 6.868 | 6.818 | 6.818 | 6.818 | 814,758 | -0.22(-3.08%) |
Jan 14, 2016 | 6.878 | 7.144 | 6.809 | 7.035 | 865,789 | +0.16(+2.29%) |
Jan 13, 2016 | 7.055 | 7.094 | 6.797 | 6.878 | 759,829 | -0.08(-1.13%) |
Jan 12, 2016 | 7.380 | 7.380 | 6.769 | 6.956 | 1,120,594 | -0.30(-4.08%) |
Jan 11, 2016 | 7.449 | 7.548 | 7.213 | 7.252 | 708,981 | -0.13(-1.74%) |
Jan 08, 2016 | 7.400 | 8.001 | 7.380 | 7.380 | 1,150,710 | +0.10(+1.35%) |
Jan 07, 2016 | 7.932 | 8.109 | 7.242 | 7.282 | 1,043,189 | -0.89(-10.86%) |
Jan 06, 2016 | 8.198 | 8.395 | 8.001 | 8.168 | 889,360 | -0.14(-1.66%) |
Jan 05, 2016 | 8.158 | 8.405 | 8.158 | 8.306 | 492,065 | +0.14(+1.69%) |
Jan 04, 2016 | 8.158 | 8.375 | 8.040 | 8.168 | 953,643 | -0.12(-1.43%) |
Dec 31, 2015 | 8.326 | 8.287 | 8.287 | 8.287 | 585,188 | -0.08(-0.94%) |
Dec 30, 2015 | 8.769 | 8.769 | 8.316 | 8.365 | 539,718 | -0.40(-4.61%) |
Dec 29, 2015 | 8.444 | 8.779 | 8.168 | 8.769 | 1,016,205 | +0.36(+4.34%) |
Dec 28, 2015 | 8.444 | 8.493 | 8.223 | 8.405 | 492,322 | -0.06(-0.70%) |
Dec 24, 2015 | 8.750 | 8.464 | 8.464 | 8.464 | 434,984 | -0.31(-3.48%) |
Dec 23, 2015 | 8.592 | 8.858 | 8.434 | 8.769 | 754,236 | +0.36(+4.34%) |
Dec 22, 2015 | 7.912 | 8.420 | 7.794 | 8.405 | 832,703 | +0.58(+7.43%) |
Dec 21, 2015 | 7.883 | 7.971 | 7.715 | 7.823 | 645,514 | +0.01(+0.13%) |
Dec 18, 2015 | 7.676 | 7.892 | 7.572 | 7.814 | 2,614,444 | +0.11(+1.41%) |
Dec 17, 2015 | 7.892 | 8.071 | 7.587 | 7.705 | 660,344 | -0.11(-1.39%) |
Dec 16, 2015 | 7.587 | 7.814 | 7.449 | 7.814 | 419,739 | +0.26(+3.39%) |
Dec 15, 2015 | 7.419 | 7.636 | 7.419 | 7.557 | 442,043 | +0.22(+2.95%) |
Dec 14, 2015 | 7.508 | 7.656 | 7.296 | 7.341 | 705,948 | -0.17(-2.23%) |
Dec 11, 2015 | 7.715 | 7.823 | 7.484 | 7.508 | 415,348 | -0.38(-4.87%) |
Dec 10, 2015 | 7.745 | 8.080 | 7.677 | 7.892 | 422,611 | +0.08(+1.01%) |
Dec 09, 2015 | 7.725 | 8.109 | 7.725 | 7.814 | 406,496 | +0.10(+1.28%) |
Dec 08, 2015 | 7.498 | 7.863 | 7.479 | 7.715 | 492,658 | +0.15(+1.95%) |
Dec 07, 2015 | 7.764 | 7.798 | 7.508 | 7.567 | 444,700 | -0.27(-3.40%) |
Dec 04, 2015 | 8.011 | 8.247 | 7.823 | 7.833 | 441,179 | -0.16(-1.97%) |
Dec 03, 2015 | 8.257 | 8.385 | 7.991 | 7.991 | 511,018 | -0.20(-2.41%) |
Dec 02, 2015 | 7.952 | 8.208 | 7.942 | 8.188 | 694,892 | +0.13(+1.59%) |
Dec 01, 2015 | 8.060 | 8.119 | 7.764 | 8.060 | 719,509 | +0.01(+0.12%) |
Nov 30, 2015 | 7.705 | 8.129 | 7.656 | 8.050 | 1,602,053 | +0.39(+5.15%) |
Nov 27, 2015 | 7.912 | 7.912 | 7.577 | 7.656 | 244,125 | -0.19(-2.39%) |
Nov 25, 2015 | 7.715 | 7.843 | 7.843 | 7.843 | 354,503 | +0.10(+1.34%) |
Nov 24, 2015 | 7.636 | 7.819 | 7.587 | 7.740 | 509,164 | +0.11(+1.49%) |
Nov 23, 2015 | 7.656 | 7.843 | 7.587 | 7.626 | 499,879 | -0.01(-0.13%) |
Nov 20, 2015 | 7.705 | 7.823 | 7.617 | 7.636 | 406,114 | -0.01(-0.13%) |
Nov 19, 2015 | 7.686 | 7.745 | 7.587 | 7.646 | 310,643 | -0.07(-0.89%) |
Nov 18, 2015 | 7.498 | 7.774 | 7.429 | 7.715 | 907,565 | +0.27(+3.57%) |
Nov 17, 2015 | 7.439 | 7.686 | 7.331 | 7.449 | 491,255 | -0.02(-0.26%) |
Nov 16, 2015 | 7.360 | 7.469 | 7.272 | 7.469 | 601,347 | +0.13(+1.74%) |
Nov 13, 2015 | 7.419 | 7.488 | 7.183 | 7.341 | 636,119 | -0.14(-1.84%) |
Nov 12, 2015 | 7.695 | 7.735 | 7.429 | 7.479 | 576,540 | -0.25(-3.19%) |
Nov 11, 2015 | 7.863 | 7.873 | 7.607 | 7.725 | 332,498 | -0.09(-1.13%) |
Nov 10, 2015 | 7.764 | 7.883 | 7.676 | 7.814 | 453,025 | +0.05(+0.63%) |
Nov 09, 2015 | 8.011 | 8.040 | 7.745 | 7.764 | 764,696 | -0.23(-2.84%) |
Nov 06, 2015 | 8.040 | 8.139 | 7.870 | 7.991 | 801,090 | -0.04(-0.49%) |
Nov 05, 2015 | 8.178 | 8.287 | 8.011 | 8.030 | 889,313 | -0.16(-1.93%) |
Nov 04, 2015 | 8.395 | 8.498 | 8.139 | 8.188 | 621,207 | -0.18(-2.12%) |
Nov 03, 2015 | 8.119 | 8.508 | 8.050 | 8.365 | 2,171,033 | +0.24(+2.91%) |
Nov 02, 2015 | 8.129 | 8.193 | 7.883 | 8.129 | 1,152,175 | +0.04(+0.49%) |
Oct 30, 2015 | 7.833 | 8.129 | 7.686 | 8.089 | 1,881,123 | +0.24(+3.01%) |
Oct 29, 2015 | 7.321 | 8.011 | 7.084 | 7.853 | 4,089,255 | +1.43(+22.24%) |
Oct 28, 2015 | 6.464 | 6.700 | 6.336 | 6.424 | 1,036,602 | +0.03(+0.46%) |
Oct 27, 2015 | 6.976 | 6.976 | 6.385 | 6.395 | 1,064,176 | -0.63(-8.98%) |
Oct 26, 2015 | 7.084 | 7.153 | 6.927 | 7.025 | 484,522 | -0.07(-0.97%) |
Oct 23, 2015 | 6.927 | 7.104 | 6.897 | 7.094 | 532,032 | +0.23(+3.30%) |
Oct 22, 2015 | 6.759 | 6.927 | 6.759 | 6.868 | 466,384 | +0.13(+1.90%) |
Oct 21, 2015 | 6.996 | 7.038 | 6.730 | 6.740 | 407,200 | -0.24(-3.39%) |
Oct 20, 2015 | 6.740 | 7.011 | 6.671 | 6.976 | 555,486 | +0.28(+4.12%) |
Oct 19, 2015 | 6.769 | 6.818 | 6.631 | 6.700 | 336,969 | -0.05(-0.73%) |
Oct 16, 2015 | 6.956 | 6.985 | 6.582 | 6.749 | 419,342 | -0.20(-2.84%) |
Oct 15, 2015 | 6.690 | 6.986 | 6.612 | 6.947 | 621,856 | +0.28(+4.14%) |
Oct 14, 2015 | 6.730 | 6.883 | 6.631 | 6.671 | 499,657 | -0.03(-0.44%) |
Oct 13, 2015 | 6.799 | 6.868 | 6.651 | 6.700 | 446,582 | -0.10(-1.45%) |
Oct 12, 2015 | 6.759 | 6.887 | 6.671 | 6.799 | 443,612 | +0.07(+1.02%) |
Oct 09, 2015 | 6.671 | 6.873 | 6.621 | 6.730 | 779,736 | +0.11(+1.64%) |
Oct 08, 2015 | 6.700 | 6.789 | 6.523 | 6.621 | 658,269 | -0.06(-0.88%) |
Oct 07, 2015 | 6.454 | 6.685 | 6.414 | 6.680 | 1,117,221 | +0.21(+3.20%) |
Oct 06, 2015 | 6.227 | 6.493 | 6.217 | 6.474 | 801,713 | +0.27(+4.29%) |
Oct 05, 2015 | 6.060 | 6.257 | 6.030 | 6.208 | 660,581 | +0.18(+2.94%) |
Oct 02, 2015 | 5.774 | 6.030 | 5.764 | 6.030 | 630,521 | +0.22(+3.73%) |
Oct 01, 2015 | 6.050 | 6.119 | 5.794 | 5.813 | 680,524 | -0.25(-4.07%) |
Sep 30, 2015 | 6.030 | 6.079 | 5.892 | 6.060 | 897,593 | +0.11(+1.82%) |
Sep 29, 2015 | 6.060 | 6.089 | 5.912 | 5.951 | 2,160,252 | -0.10(-1.63%) |
Sep 28, 2015 | 6.267 | 6.277 | 5.981 | 6.050 | 958,017 | -0.27(-4.21%) |
Sep 25, 2015 | 6.395 | 6.434 | 6.178 | 6.316 | 1,219,321 | +0.01(+0.16%) |
Sep 24, 2015 | 6.651 | 6.680 | 6.079 | 6.306 | 1,651,959 | -0.34(-5.19%) |
Sep 23, 2015 | 6.680 | 6.759 | 6.631 | 6.651 | 867,121 | -0.03(-0.44%) |
Sep 22, 2015 | 6.651 | 6.749 | 6.602 | 6.680 | 1,390,716 | +0.02(+0.30%) |
Sep 21, 2015 | 6.799 | 6.868 | 6.641 | 6.661 | 1,460,371 | -0.10(-1.46%) |
Sep 18, 2015 | 6.818 | 6.878 | 6.740 | 6.759 | 1,361,884 | -0.17(-2.42%) |
Sep 17, 2015 | 6.996 | 7.114 | 6.907 | 6.927 | 725,934 | -0.09(-1.26%) |
Sep 16, 2015 | 6.769 | 7.222 | 6.749 | 7.016 | 953,028 | +0.22(+3.19%) |
Sep 15, 2015 | 6.769 | 6.917 | 6.740 | 6.799 | 518,967 | +0.02(+0.29%) |
Sep 14, 2015 | 6.700 | 6.818 | 6.651 | 6.779 | 908,994 | +0.10(+1.55%) |
Sep 11, 2015 | 6.651 | 6.720 | 6.631 | 6.676 | 432,959 | +0.02(+0.37%) |
Sep 10, 2015 | 6.651 | 6.769 | 6.641 | 6.651 | 399,183 | -0.01(-0.15%) |
Sep 09, 2015 | 6.799 | 6.848 | 6.651 | 6.661 | 637,774 | -0.09(-1.31%) |
Sep 08, 2015 | 6.848 | 6.947 | 6.715 | 6.749 | 561,911 | -0.03(-0.44%) |
Sep 04, 2015 | 6.897 | 6.779 | 6.779 | 6.779 | 460,458 | -0.22(-3.10%) |
Sep 03, 2015 | 6.887 | 7.084 | 6.878 | 6.996 | 1,320,579 | +0.17(+2.45%) |
Sep 02, 2015 | 6.897 | 7.045 | 6.680 | 6.828 | 2,373,026 | -0.05(-0.72%) |
Sep 01, 2015 | 7.134 | 7.232 | 6.878 | 6.878 | 1,172,197 | -0.46(-6.31%) |
Aug 31, 2015 | 7.025 | 7.429 | 6.956 | 7.341 | 1,129,462 | +0.27(+3.76%) |
Aug 28, 2015 | 6.947 | 7.181 | 6.927 | 7.075 | 584,001 | +0.07(+0.98%) |
Aug 27, 2015 | 6.858 | 7.016 | 6.730 | 7.006 | 948,386 | +0.20(+2.89%) |
Aug 26, 2015 | 6.789 | 6.858 | 6.651 | 6.809 | 956,013 | +0.16(+2.37%) |
Aug 25, 2015 | 6.868 | 6.887 | 6.607 | 6.651 | 1,272,985 | +0.02(+0.30%) |
Aug 24, 2015 | 6.336 | 6.818 | 6.227 | 6.631 | 1,467,990 | +0.04(+0.60%) |
Aug 21, 2015 | 6.444 | 6.661 | 6.424 | 6.592 | 818,514 | +0.01(+0.15%) |
Aug 20, 2015 | 6.680 | 6.710 | 6.572 | 6.582 | 778,799 | -0.15(-2.20%) |
Aug 19, 2015 | 6.671 | 6.789 | 6.597 | 6.730 | 544,491 | -0.02(-0.29%) |
Aug 18, 2015 | 6.878 | 6.887 | 6.730 | 6.749 | 319,868 | -0.13(-1.86%) |
Aug 17, 2015 | 6.789 | 6.996 | 6.759 | 6.878 | 438,497 | +0.04(+0.58%) |
Aug 14, 2015 | 6.651 | 6.868 | 6.631 | 6.838 | 588,884 | +0.18(+2.66%) |
Aug 13, 2015 | 6.809 | 6.887 | 6.651 | 6.661 | 951,267 | -0.14(-2.03%) |
Aug 12, 2015 | 6.671 | 6.818 | 6.636 | 6.799 | 799,069 | +0.02(+0.29%) |
Aug 11, 2015 | 6.779 | 6.887 | 6.651 | 6.779 | 619,936 | -0.07(-1.01%) |
Aug 10, 2015 | 6.680 | 6.947 | 6.680 | 6.848 | 762,256 | +0.20(+2.96%) |
Aug 07, 2015 | 6.818 | 6.838 | 6.631 | 6.651 | 1,134,753 | -0.04(-0.59%) |
Aug 06, 2015 | 6.582 | 6.764 | 6.493 | 6.690 | 1,352,753 | +0.09(+1.34%) |
Aug 05, 2015 | 6.917 | 7.035 | 6.523 | 6.602 | 1,875,009 | -0.25(-3.60%) |
Aug 04, 2015 | 6.976 | 7.134 | 6.700 | 6.848 | 1,301,303 | -0.16(-2.25%) |
Aug 03, 2015 | 7.341 | 7.439 | 6.902 | 7.006 | 1,595,930 | -0.31(-4.18%) |
Jul 31, 2015 | 7.567 | 7.666 | 7.282 | 7.311 | 1,349,173 | -0.32(-4.13%) |
Jul 30, 2015 | 7.666 | 7.784 | 7.557 | 7.626 | 2,465,444 | +0.02(+0.26%) |
Jul 29, 2015 | 7.272 | 7.695 | 7.262 | 7.607 | 2,475,434 | +0.34(+4.75%) |
Jul 28, 2015 | 7.301 | 7.449 | 7.134 | 7.262 | 2,075,554 | +0.02(+0.27%) |
Jul 27, 2015 | 7.360 | 7.590 | 7.173 | 7.242 | 1,819,399 | -0.14(-1.87%) |
Jul 24, 2015 | 7.528 | 7.715 | 7.301 | 7.380 | 3,108,542 | -0.19(-2.47%) |
Jul 23, 2015 | 8.001 | 8.070 | 7.538 | 7.567 | 1,396,711 | -0.43(-5.42%) |
Jul 22, 2015 | 8.040 | 8.080 | 7.942 | 8.001 | 446,024 | -0.05(-0.61%) |
Jul 21, 2015 | 7.942 | 8.198 | 7.902 | 8.050 | 854,414 | +0.08(+0.99%) |
Jul 20, 2015 | 8.099 | 8.099 | 7.814 | 7.971 | 1,522,284 | -0.14(-1.70%) |
Jul 17, 2015 | 8.296 | 8.316 | 8.085 | 8.109 | 494,815 | -0.17(-2.02%) |
Jul 16, 2015 | 8.434 | 8.434 | 8.168 | 8.277 | 592,442 | -0.08(-0.94%) |
Jul 15, 2015 | 8.385 | 8.553 | 8.287 | 8.356 | 1,073,704 | -0.06(-0.70%) |
Jul 14, 2015 | 8.356 | 8.484 | 8.356 | 8.415 | 408,912 | +0.05(+0.59%) |
Jul 13, 2015 | 8.277 | 8.415 | 8.237 | 8.365 | 454,189 | +0.16(+1.92%) |
Jul 10, 2015 | 8.296 | 8.306 | 8.139 | 8.208 | 546,125 | +0.04(+0.54%) |
Jul 09, 2015 | 8.257 | 8.257 | 8.109 | 8.163 | 664,653 | +0.09(+1.16%) |
Jul 08, 2015 | 8.070 | 8.198 | 7.991 | 8.070 | 1,171,258 | -0.11(-1.33%) |
Jul 07, 2015 | 8.257 | 8.326 | 7.952 | 8.178 | 1,247,143 | -0.13(-1.54%) |
Jul 06, 2015 | 8.523 | 8.562 | 8.208 | 8.306 | 1,054,899 | -0.31(-3.55%) |
Jul 02, 2015 | 8.769 | 8.612 | 8.612 | 8.612 | 732,754 | -0.27(-3.00%) |
Jul 01, 2015 | 9.075 | 9.213 | 8.784 | 8.878 | 768,459 | -0.08(-0.88%) |
Jun 30, 2015 | 9.213 | 9.239 | 8.868 | 8.957 | 1,185,925 | -0.19(-2.05%) |
Jun 29, 2015 | 9.548 | 9.607 | 9.124 | 9.144 | 770,574 | -0.42(-4.43%) |
Jun 26, 2015 | 9.735 | 9.745 | 9.489 | 9.567 | 978,437 | -0.14(-1.42%) |
Jun 25, 2015 | 9.676 | 9.735 | 9.602 | 9.705 | 464,988 | +0.08(+0.82%) |
Jun 24, 2015 | 9.735 | 9.745 | 9.459 | 9.627 | 688,099 | -0.12(-1.21%) |
Jun 23, 2015 | 9.814 | 9.843 | 9.725 | 9.745 | 768,453 | -0.05(-0.50%) |
Jun 22, 2015 | 9.893 | 9.922 | 9.765 | 9.794 | 441,898 | +0.00(+0.00%) |
Jun 19, 2015 | 9.853 | 9.912 | 9.760 | 9.794 | 1,171,278 | -0.03(-0.30%) |
Jun 18, 2015 | 9.765 | 9.883 | 9.765 | 9.824 | 537,933 | +0.10(+1.01%) |
Jun 17, 2015 | 9.883 | 9.883 | 9.686 | 9.725 | 608,688 | -0.10(-1.00%) |
Jun 16, 2015 | 9.932 | 10.00 | 9.794 | 9.824 | 687,483 | -0.15(-1.48%) |
Jun 15, 2015 | 9.942 | 10.08 | 9.765 | 9.971 | 860,377 | -0.04(-0.39%) |
Jun 12, 2015 | 10.08 | 10.18 | 9.971 | 10.01 | 506,589 | -0.14(-1.36%) |
Jun 11, 2015 | 10.06 | 10.21 | 10.05 | 10.15 | 397,660 | +0.07(+0.68%) |
Jun 10, 2015 | 9.952 | 10.17 | 9.932 | 10.08 | 825,602 | +0.20(+1.99%) |
Jun 09, 2015 | 9.962 | 10.00 | 9.863 | 9.883 | 399,556 | -0.09(-0.89%) |
Jun 08, 2015 | 9.981 | 10.04 | 9.902 | 9.971 | 483,741 | -0.04(-0.39%) |
Jun 05, 2015 | 10.19 | 10.19 | 9.863 | 10.01 | 837,167 | -0.18(-1.74%) |
Jun 04, 2015 | 10.38 | 10.48 | 10.16 | 10.19 | 389,834 | -0.23(-2.18%) |
Jun 03, 2015 | 10.30 | 10.49 | 10.18 | 10.41 | 1,634,829 | +0.07(+0.67%) |
Jun 02, 2015 | 10.11 | 10.40 | 10.01 | 10.35 | 698,504 | +0.22(+2.14%) |