Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.265 | 6.277 | 6.129 | 6.164 | 2,565,214 | -0.07(-1.04%) |
May 27, 2016 | 6.277 | 6.229 | 6.229 | 6.229 | 1,423,976 | -0.04(-0.66%) |
May 26, 2016 | 6.277 | 6.306 | 6.259 | 6.271 | 1,137,883 | +0.07(+1.05%) |
May 25, 2016 | 6.188 | 6.250 | 6.188 | 6.206 | 1,392,265 | +0.15(+2.54%) |
May 24, 2016 | 6.052 | 6.093 | 6.034 | 6.052 | 1,851,516 | +0.08(+1.39%) |
May 23, 2016 | 5.975 | 6.011 | 5.963 | 5.969 | 1,756,593 | -0.07(-1.08%) |
May 20, 2016 | 6.070 | 6.093 | 6.028 | 6.034 | 1,707,326 | +0.00(+0.00%) |
May 19, 2016 | 6.052 | 6.058 | 5.999 | 6.034 | 1,930,296 | -0.10(-1.64%) |
May 18, 2016 | 6.147 | 6.212 | 6.082 | 6.135 | 2,627,175 | -0.01(-0.10%) |
May 17, 2016 | 6.206 | 6.241 | 6.135 | 6.141 | 2,120,388 | +0.00(+0.00%) |
May 16, 2016 | 6.070 | 6.176 | 6.070 | 6.141 | 4,226,120 | +0.08(+1.24%) |
May 13, 2016 | 6.094 | 6.156 | 6.060 | 6.066 | 3,052,541 | -0.05(-0.74%) |
May 12, 2016 | 6.134 | 6.190 | 6.077 | 6.111 | 3,459,084 | +0.14(+2.37%) |
May 11, 2016 | 5.924 | 5.992 | 5.907 | 5.969 | 3,846,286 | -0.05(-0.75%) |
May 10, 2016 | 5.952 | 6.026 | 5.952 | 6.015 | 1,429,824 | +0.12(+2.12%) |
May 09, 2016 | 5.964 | 5.981 | 5.879 | 5.890 | 3,263,388 | -0.07(-1.23%) |
May 06, 2016 | 5.890 | 5.975 | 5.890 | 5.964 | 2,088,276 | +0.06(+1.06%) |
May 05, 2016 | 5.975 | 5.975 | 5.884 | 5.901 | 2,275,472 | +0.01(+0.10%) |
May 04, 2016 | 5.924 | 5.958 | 5.884 | 5.896 | 2,017,019 | -0.11(-1.88%) |
May 03, 2016 | 6.088 | 6.088 | 5.992 | 6.009 | 1,723,514 | -0.18(-2.84%) |
May 02, 2016 | 6.196 | 6.196 | 6.145 | 6.184 | 1,414,416 | +0.01(+0.09%) |
Apr 29, 2016 | 6.196 | 6.212 | 6.134 | 6.179 | 3,090,446 | -0.12(-1.98%) |
Apr 28, 2016 | 6.281 | 6.354 | 6.281 | 6.303 | 1,738,661 | -0.08(-1.24%) |
Apr 27, 2016 | 6.337 | 6.405 | 6.337 | 6.383 | 1,638,043 | +0.09(+1.44%) |
Apr 26, 2016 | 6.286 | 6.315 | 6.269 | 6.292 | 1,638,114 | +0.08(+1.28%) |
Apr 25, 2016 | 6.252 | 6.258 | 6.207 | 6.213 | 2,633,653 | -0.05(-0.81%) |
Apr 22, 2016 | 6.286 | 6.298 | 6.230 | 6.264 | 1,673,628 | -0.08(-1.34%) |
Apr 21, 2016 | 6.388 | 6.388 | 6.320 | 6.349 | 3,407,853 | +0.06(+0.99%) |
Apr 20, 2016 | 6.354 | 6.366 | 6.269 | 6.286 | 3,978,073 | +0.02(+0.36%) |
Apr 19, 2016 | 6.258 | 6.292 | 6.221 | 6.264 | 3,055,961 | +0.22(+3.56%) |
Apr 18, 2016 | 5.952 | 6.071 | 5.935 | 6.049 | 2,439,575 | -0.08(-1.29%) |
Apr 15, 2016 | 6.139 | 6.167 | 6.117 | 6.128 | 1,486,630 | +0.06(+1.03%) |
Apr 14, 2016 | 6.071 | 6.100 | 6.049 | 6.066 | 1,727,865 | -0.01(-0.19%) |
Apr 13, 2016 | 6.060 | 6.094 | 6.026 | 6.077 | 2,287,932 | +0.02(+0.37%) |
Apr 12, 2016 | 5.958 | 6.071 | 5.913 | 6.054 | 2,470,570 | +0.08(+1.33%) |
Apr 11, 2016 | 6.015 | 6.051 | 5.966 | 5.975 | 2,338,795 | +0.01(+0.09%) |
Apr 08, 2016 | 5.969 | 6.009 | 5.958 | 5.969 | 1,564,332 | +0.16(+2.73%) |
Apr 07, 2016 | 5.879 | 5.907 | 5.794 | 5.811 | 2,722,493 | -0.07(-1.25%) |
Apr 06, 2016 | 5.822 | 5.884 | 5.799 | 5.884 | 2,491,090 | +0.11(+1.86%) |
Apr 05, 2016 | 5.850 | 5.862 | 5.777 | 5.777 | 6,208,072 | -0.26(-4.32%) |
Apr 04, 2016 | 6.037 | 6.071 | 6.015 | 6.037 | 3,146,039 | -0.06(-0.93%) |
Apr 01, 2016 | 6.049 | 6.111 | 6.015 | 6.094 | 3,685,178 | -0.21(-3.32%) |
Mar 31, 2016 | 6.343 | 6.377 | 6.298 | 6.303 | 3,906,426 | -0.12(-1.94%) |
Mar 30, 2016 | 6.422 | 6.473 | 6.408 | 6.428 | 2,704,550 | +0.11(+1.79%) |
Mar 29, 2016 | 6.196 | 6.323 | 6.184 | 6.315 | 2,533,656 | +0.16(+2.58%) |
Mar 28, 2016 | 6.184 | 6.190 | 6.139 | 6.156 | 1,630,460 | +0.00(+0.00%) |
Mar 24, 2016 | 6.122 | 6.156 | 6.156 | 6.156 | 1,353,416 | -0.05(-0.73%) |
Mar 23, 2016 | 6.303 | 6.303 | 6.184 | 6.201 | 1,583,464 | -0.11(-1.79%) |
Mar 22, 2016 | 6.252 | 6.332 | 6.247 | 6.315 | 1,286,084 | -0.03(-0.54%) |
Mar 21, 2016 | 6.360 | 6.371 | 6.318 | 6.349 | 1,646,363 | -0.01(-0.18%) |
Mar 18, 2016 | 6.354 | 6.410 | 6.320 | 6.360 | 2,958,779 | -0.01(-0.18%) |
Mar 17, 2016 | 6.360 | 6.391 | 6.309 | 6.371 | 2,546,817 | +0.04(+0.63%) |
Mar 16, 2016 | 6.218 | 6.352 | 6.207 | 6.332 | 1,947,842 | +0.06(+0.99%) |
Mar 15, 2016 | 6.286 | 6.298 | 6.247 | 6.269 | 1,667,206 | -0.09(-1.42%) |
Mar 14, 2016 | 6.383 | 6.394 | 6.343 | 6.360 | 1,526,380 | -0.07(-1.06%) |
Mar 11, 2016 | 6.360 | 6.439 | 6.349 | 6.428 | 2,771,470 | +0.27(+4.42%) |
Mar 10, 2016 | 6.213 | 6.292 | 6.084 | 6.156 | 3,443,067 | +0.10(+1.68%) |
Mar 09, 2016 | 6.128 | 6.136 | 6.043 | 6.054 | 2,868,148 | -0.04(-0.65%) |
Mar 08, 2016 | 6.128 | 6.139 | 6.083 | 6.094 | 2,296,516 | -0.03(-0.46%) |
Mar 07, 2016 | 6.026 | 6.145 | 5.998 | 6.122 | 1,866,666 | +0.03(+0.46%) |
Mar 04, 2016 | 6.151 | 6.159 | 6.066 | 6.094 | 2,447,095 | -0.02(-0.37%) |
Mar 03, 2016 | 6.037 | 6.122 | 6.023 | 6.117 | 1,495,284 | +0.06(+1.03%) |
Mar 02, 2016 | 5.975 | 6.054 | 5.947 | 6.054 | 5,500,481 | +0.18(+3.09%) |
Mar 01, 2016 | 5.799 | 5.879 | 5.760 | 5.873 | 2,325,939 | +0.24(+4.33%) |
Feb 29, 2016 | 5.641 | 5.692 | 5.612 | 5.629 | 2,568,260 | +0.01(+0.10%) |
Feb 26, 2016 | 5.624 | 5.661 | 5.601 | 5.624 | 3,118,773 | -0.29(-4.89%) |
Feb 25, 2016 | 5.867 | 5.918 | 5.833 | 5.913 | 2,597,036 | +0.24(+4.30%) |
Feb 24, 2016 | 5.590 | 5.680 | 5.553 | 5.669 | 3,091,710 | -0.13(-2.25%) |
Feb 23, 2016 | 5.873 | 5.884 | 5.782 | 5.799 | 3,103,049 | -0.13(-2.20%) |
Feb 22, 2016 | 5.913 | 5.955 | 5.901 | 5.930 | 2,043,039 | +0.07(+1.26%) |
Feb 19, 2016 | 5.794 | 5.873 | 5.754 | 5.856 | 6,137,906 | -0.03(-0.48%) |
Feb 18, 2016 | 5.975 | 5.975 | 5.864 | 5.884 | 4,842,009 | -0.10(-1.61%) |
Feb 17, 2016 | 5.890 | 5.986 | 5.879 | 5.981 | 2,505,777 | +0.20(+3.43%) |
Feb 16, 2016 | 5.794 | 5.805 | 5.692 | 5.782 | 2,482,454 | +0.25(+4.50%) |
Feb 12, 2016 | 5.488 | 5.533 | 5.533 | 5.533 | 2,357,222 | +0.07(+1.24%) |
Feb 11, 2016 | 5.536 | 5.545 | 5.417 | 5.465 | 3,751,286 | -0.16(-2.92%) |
Feb 10, 2016 | 5.663 | 5.703 | 5.612 | 5.629 | 4,983,961 | +0.11(+2.05%) |
Feb 09, 2016 | 5.601 | 5.641 | 5.477 | 5.516 | 3,906,001 | -0.30(-5.16%) |
Feb 08, 2016 | 5.794 | 5.839 | 5.746 | 5.816 | 4,118,771 | -0.11(-1.82%) |
Feb 05, 2016 | 5.952 | 5.978 | 5.904 | 5.924 | 3,651,202 | +0.06(+1.06%) |
Feb 04, 2016 | 5.777 | 5.881 | 5.771 | 5.862 | 3,294,565 | +0.16(+2.78%) |
Feb 03, 2016 | 5.663 | 5.717 | 5.530 | 5.703 | 4,203,389 | +0.03(+0.50%) |
Feb 02, 2016 | 5.782 | 5.788 | 5.663 | 5.675 | 3,331,439 | -0.23(-3.93%) |
Feb 01, 2016 | 5.873 | 5.930 | 5.839 | 5.907 | 3,902,395 | -0.03(-0.57%) |
Jan 29, 2016 | 5.867 | 5.952 | 5.848 | 5.941 | 5,117,043 | +0.14(+2.44%) |
Jan 28, 2016 | 5.879 | 5.884 | 5.743 | 5.799 | 2,853,392 | -0.05(-0.78%) |
Jan 27, 2016 | 5.856 | 5.930 | 5.811 | 5.845 | 3,609,713 | -0.01(-0.10%) |
Jan 26, 2016 | 5.771 | 5.856 | 5.754 | 5.850 | 2,699,200 | +0.12(+2.18%) |
Jan 25, 2016 | 5.799 | 5.799 | 5.723 | 5.726 | 2,972,812 | -0.10(-1.65%) |
Jan 22, 2016 | 5.777 | 5.850 | 5.771 | 5.822 | 4,534,664 | +0.24(+4.37%) |
Jan 21, 2016 | 5.494 | 5.595 | 5.426 | 5.578 | 6,914,485 | +0.10(+1.76%) |
Jan 20, 2016 | 5.494 | 5.511 | 5.363 | 5.482 | 3,686,957 | -0.11(-2.02%) |
Jan 19, 2016 | 5.595 | 5.663 | 5.556 | 5.595 | 3,575,919 | +0.03(+0.51%) |
Jan 15, 2016 | 5.624 | 5.567 | 5.567 | 5.567 | 3,086,637 | -0.20(-3.53%) |
Jan 14, 2016 | 5.697 | 5.797 | 5.658 | 5.771 | 3,347,510 | +0.03(+0.59%) |
Jan 13, 2016 | 5.884 | 5.901 | 5.720 | 5.737 | 4,187,511 | -0.09(-1.55%) |
Jan 12, 2016 | 5.867 | 5.870 | 5.765 | 5.828 | 2,483,861 | +0.00(+0.00%) |
Jan 11, 2016 | 5.879 | 5.890 | 5.782 | 5.828 | 3,109,070 | -0.03(-0.58%) |
Jan 08, 2016 | 6.015 | 6.020 | 5.845 | 5.862 | 4,184,254 | -0.12(-1.99%) |
Jan 07, 2016 | 5.981 | 6.049 | 5.969 | 5.981 | 9,380,470 | -0.03(-0.47%) |
Jan 06, 2016 | 5.958 | 6.037 | 5.947 | 6.009 | 3,695,502 | -0.07(-1.12%) |
Jan 05, 2016 | 6.066 | 6.085 | 5.992 | 6.077 | 2,945,726 | -0.05(-0.74%) |
Jan 04, 2016 | 6.128 | 6.139 | 6.011 | 6.122 | 3,823,207 | -0.14(-2.26%) |
Dec 31, 2015 | 6.298 | 6.264 | 6.264 | 6.264 | 1,983,598 | -0.14(-2.12%) |
Dec 30, 2015 | 6.417 | 6.434 | 6.377 | 6.400 | 2,135,207 | -0.06(-0.88%) |
Dec 29, 2015 | 6.439 | 6.473 | 6.405 | 6.456 | 1,743,267 | +0.06(+0.89%) |
Dec 28, 2015 | 6.439 | 6.445 | 6.382 | 6.400 | 2,593,261 | -0.09(-1.40%) |
Dec 24, 2015 | 6.507 | 6.490 | 6.490 | 6.490 | 1,000,980 | +0.05(+0.70%) |
Dec 23, 2015 | 6.405 | 6.451 | 6.397 | 6.445 | 3,168,231 | +0.16(+2.61%) |
Dec 22, 2015 | 6.264 | 6.303 | 6.230 | 6.281 | 2,843,919 | +0.07(+1.19%) |
Dec 21, 2015 | 6.264 | 6.286 | 6.179 | 6.207 | 3,446,567 | -0.11(-1.70%) |
Dec 18, 2015 | 6.360 | 6.377 | 6.303 | 6.315 | 4,700,735 | -0.22(-3.38%) |
Dec 17, 2015 | 6.638 | 6.638 | 6.519 | 6.536 | 6,444,069 | -0.09(-1.37%) |
Dec 16, 2015 | 6.621 | 6.649 | 6.564 | 6.626 | 12,950,587 | +0.06(+0.95%) |
Dec 15, 2015 | 6.615 | 6.649 | 6.553 | 6.564 | 2,976,720 | +0.14(+2.11%) |
Dec 14, 2015 | 6.479 | 6.496 | 6.369 | 6.428 | 3,631,903 | -0.08(-1.30%) |
Dec 11, 2015 | 6.564 | 6.592 | 6.502 | 6.513 | 3,162,021 | -0.09(-1.37%) |
Dec 10, 2015 | 6.615 | 6.655 | 6.595 | 6.604 | 3,372,995 | -0.09(-1.35%) |
Dec 09, 2015 | 6.700 | 6.796 | 6.649 | 6.694 | 3,223,730 | +0.01(+0.17%) |
Dec 08, 2015 | 6.694 | 6.728 | 6.662 | 6.683 | 3,362,496 | -0.14(-2.07%) |
Dec 07, 2015 | 6.864 | 6.864 | 6.790 | 6.824 | 3,815,174 | -0.03(-0.50%) |
Dec 04, 2015 | 6.796 | 6.858 | 6.779 | 6.858 | 8,037,345 | -0.01(-0.16%) |
Dec 03, 2015 | 7.000 | 7.011 | 6.858 | 6.870 | 4,273,537 | +0.00(+0.00%) |
Dec 02, 2015 | 6.904 | 6.966 | 6.850 | 6.870 | 8,365,865 | -0.10(-1.38%) |
Dec 01, 2015 | 6.972 | 6.989 | 6.915 | 6.966 | 1,859,497 | +0.02(+0.24%) |
Nov 30, 2015 | 6.949 | 6.979 | 6.932 | 6.949 | 2,051,437 | +0.00(+0.00%) |
Nov 27, 2015 | 6.960 | 6.972 | 6.926 | 6.949 | 998,494 | +0.05(+0.66%) |
Nov 25, 2015 | 6.847 | 6.904 | 6.904 | 6.904 | 2,119,558 | +0.01(+0.16%) |
Nov 24, 2015 | 6.836 | 6.921 | 6.830 | 6.892 | 2,486,956 | +0.03(+0.50%) |
Nov 23, 2015 | 6.892 | 6.921 | 6.841 | 6.858 | 2,109,748 | -0.19(-2.73%) |
Nov 20, 2015 | 7.119 | 7.136 | 7.040 | 7.051 | 2,035,934 | -0.07(-1.03%) |
Nov 19, 2015 | 7.113 | 7.153 | 7.096 | 7.125 | 1,740,045 | +0.02(+0.32%) |
Nov 18, 2015 | 7.153 | 7.167 | 7.023 | 7.102 | 2,816,621 | -0.08(-1.10%) |
Nov 17, 2015 | 7.164 | 7.232 | 7.147 | 7.181 | 3,097,699 | +0.12(+1.68%) |
Nov 16, 2015 | 6.989 | 7.068 | 6.989 | 7.062 | 1,743,622 | -0.14(-1.97%) |
Nov 13, 2015 | 7.193 | 7.238 | 7.159 | 7.204 | 2,003,498 | +0.19(+2.72%) |
Nov 12, 2015 | 7.019 | 7.074 | 7.000 | 7.013 | 1,762,173 | -0.12(-1.69%) |
Nov 11, 2015 | 7.167 | 7.200 | 7.131 | 7.134 | 1,462,815 | +0.05(+0.78%) |
Nov 10, 2015 | 7.063 | 7.090 | 7.041 | 7.079 | 3,408,777 | +0.04(+0.62%) |
Nov 09, 2015 | 7.101 | 7.101 | 6.997 | 7.035 | 3,448,444 | -0.12(-1.61%) |
Nov 06, 2015 | 7.178 | 7.211 | 7.096 | 7.151 | 3,488,236 | -0.19(-2.62%) |
Nov 05, 2015 | 7.409 | 7.420 | 7.338 | 7.343 | 2,437,990 | +0.01(+0.07%) |
Nov 04, 2015 | 7.415 | 7.420 | 7.321 | 7.338 | 2,350,289 | -0.05(-0.67%) |
Nov 03, 2015 | 7.288 | 7.437 | 7.272 | 7.387 | 4,519,178 | +0.08(+1.05%) |
Nov 02, 2015 | 7.321 | 7.338 | 7.277 | 7.310 | 1,899,636 | +0.07(+0.99%) |
Oct 30, 2015 | 7.206 | 7.294 | 7.200 | 7.239 | 1,484,422 | +0.04(+0.61%) |
Oct 29, 2015 | 7.173 | 7.217 | 7.167 | 7.195 | 1,015,080 | -0.01(-0.15%) |
Oct 28, 2015 | 7.167 | 7.283 | 7.140 | 7.206 | 1,756,227 | +0.05(+0.77%) |
Oct 27, 2015 | 7.162 | 7.194 | 7.140 | 7.151 | 1,351,895 | -0.14(-1.96%) |
Oct 26, 2015 | 7.250 | 7.310 | 7.250 | 7.294 | 1,310,517 | +0.02(+0.23%) |
Oct 23, 2015 | 7.299 | 7.321 | 7.233 | 7.277 | 1,757,288 | +0.11(+1.53%) |
Oct 22, 2015 | 7.090 | 7.211 | 7.063 | 7.167 | 2,363,700 | +0.26(+3.82%) |
Oct 21, 2015 | 6.925 | 6.953 | 6.887 | 6.903 | 1,440,164 | -0.02(-0.24%) |
Oct 20, 2015 | 6.936 | 6.947 | 6.890 | 6.920 | 2,309,668 | -0.13(-1.79%) |
Oct 19, 2015 | 7.019 | 7.046 | 7.002 | 7.046 | 1,605,669 | -0.07(-0.93%) |
Oct 16, 2015 | 7.046 | 7.118 | 7.035 | 7.112 | 2,757,891 | +0.10(+1.49%) |
Oct 15, 2015 | 6.947 | 7.011 | 6.920 | 7.008 | 2,422,236 | +0.05(+0.79%) |
Oct 14, 2015 | 6.991 | 7.013 | 6.931 | 6.953 | 3,016,896 | -0.12(-1.63%) |
Oct 13, 2015 | 7.052 | 7.145 | 7.046 | 7.068 | 1,966,878 | -0.12(-1.61%) |
Oct 12, 2015 | 7.200 | 7.222 | 7.173 | 7.184 | 2,249,711 | -0.02(-0.31%) |
Oct 09, 2015 | 7.140 | 7.206 | 7.129 | 7.206 | 5,075,633 | +0.16(+2.26%) |
Oct 08, 2015 | 6.925 | 7.057 | 6.914 | 7.046 | 2,544,578 | -0.03(-0.39%) |
Oct 07, 2015 | 7.096 | 7.162 | 7.043 | 7.074 | 6,677,256 | +0.07(+0.94%) |
Oct 06, 2015 | 6.925 | 7.041 | 6.925 | 7.008 | 2,222,040 | +0.08(+1.11%) |
Oct 05, 2015 | 6.892 | 6.936 | 6.876 | 6.931 | 2,151,874 | +0.33(+5.00%) |
Oct 02, 2015 | 6.442 | 6.601 | 6.409 | 6.601 | 2,811,457 | +0.05(+0.84%) |
Oct 01, 2015 | 6.596 | 6.607 | 6.480 | 6.546 | 2,315,357 | -0.07(-1.08%) |
Sep 30, 2015 | 6.618 | 6.634 | 6.568 | 6.618 | 2,438,314 | +0.03(+0.50%) |
Sep 29, 2015 | 6.563 | 6.601 | 6.535 | 6.585 | 2,432,758 | +0.03(+0.42%) |
Sep 28, 2015 | 6.596 | 6.607 | 6.552 | 6.557 | 2,456,652 | -0.13(-1.89%) |
Sep 25, 2015 | 6.733 | 6.755 | 6.665 | 6.684 | 2,241,176 | +0.08(+1.25%) |
Sep 24, 2015 | 6.574 | 6.626 | 6.530 | 6.601 | 2,976,610 | -0.03(-0.41%) |
Sep 23, 2015 | 6.695 | 6.711 | 6.596 | 6.629 | 2,889,488 | -0.07(-0.99%) |
Sep 22, 2015 | 6.766 | 6.766 | 6.645 | 6.695 | 7,337,873 | -0.23(-3.26%) |
Sep 21, 2015 | 6.953 | 6.980 | 6.881 | 6.920 | 1,700,329 | -0.08(-1.10%) |
Sep 18, 2015 | 7.052 | 7.079 | 6.975 | 6.997 | 4,590,936 | -0.30(-4.14%) |
Sep 17, 2015 | 7.277 | 7.354 | 7.189 | 7.299 | 8,029,986 | +0.07(+0.91%) |
Sep 16, 2015 | 7.206 | 7.263 | 7.189 | 7.233 | 3,285,016 | +0.08(+1.08%) |
Sep 15, 2015 | 7.123 | 7.184 | 7.110 | 7.156 | 2,698,856 | +0.05(+0.77%) |
Sep 14, 2015 | 7.162 | 7.167 | 7.063 | 7.101 | 2,385,052 | -0.09(-1.22%) |
Sep 11, 2015 | 7.162 | 7.195 | 7.134 | 7.189 | 1,167,384 | -0.12(-1.65%) |
Sep 10, 2015 | 7.305 | 7.332 | 7.272 | 7.310 | 1,759,826 | -0.09(-1.19%) |
Sep 09, 2015 | 7.547 | 7.568 | 7.393 | 7.398 | 2,085,900 | -0.04(-0.52%) |
Sep 08, 2015 | 7.382 | 7.448 | 7.376 | 7.437 | 2,923,965 | +0.24(+3.28%) |
Sep 04, 2015 | 7.222 | 7.200 | 7.200 | 7.200 | 2,125,755 | -0.15(-2.02%) |
Sep 03, 2015 | 7.354 | 7.409 | 7.310 | 7.349 | 3,730,760 | -0.02(-0.30%) |
Sep 02, 2015 | 7.420 | 7.437 | 7.316 | 7.371 | 6,864,112 | -0.12(-1.61%) |
Sep 01, 2015 | 7.574 | 7.574 | 7.448 | 7.492 | 2,659,484 | -0.24(-3.13%) |
Aug 31, 2015 | 7.755 | 7.766 | 7.667 | 7.733 | 2,085,385 | -0.08(-0.99%) |
Aug 28, 2015 | 7.777 | 7.821 | 7.744 | 7.810 | 2,247,191 | -0.04(-0.56%) |
Aug 27, 2015 | 7.810 | 7.885 | 7.766 | 7.854 | 3,601,577 | +0.12(+1.56%) |
Aug 26, 2015 | 7.744 | 7.750 | 7.558 | 7.733 | 7,554,698 | +0.08(+1.01%) |
Aug 25, 2015 | 7.887 | 7.893 | 7.626 | 7.656 | 5,253,888 | +0.04(+0.50%) |
Aug 24, 2015 | 7.689 | 7.830 | 7.558 | 7.618 | 7,853,035 | -0.24(-3.08%) |
Aug 21, 2015 | 8.014 | 8.063 | 7.854 | 7.860 | 3,205,385 | -0.13(-1.58%) |
Aug 20, 2015 | 8.074 | 8.082 | 7.986 | 7.986 | 1,699,532 | -0.15(-1.89%) |
Aug 19, 2015 | 8.096 | 8.190 | 8.074 | 8.140 | 3,551,093 | -0.04(-0.54%) |
Aug 18, 2015 | 8.162 | 8.234 | 8.135 | 8.184 | 4,637,618 | -0.03(-0.33%) |
Aug 17, 2015 | 8.135 | 8.212 | 8.107 | 8.212 | 2,013,951 | -0.07(-0.86%) |
Aug 14, 2015 | 8.245 | 8.289 | 8.234 | 8.283 | 1,419,372 | -0.06(-0.72%) |
Aug 13, 2015 | 8.366 | 8.382 | 8.338 | 8.344 | 1,586,922 | -0.12(-1.43%) |
Aug 12, 2015 | 8.382 | 8.475 | 8.338 | 8.464 | 5,185,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.519 | 8.541 | 8.442 | 8.464 | 1,963,860 | -0.04(-0.52%) |
Aug 10, 2015 | 8.448 | 8.519 | 8.448 | 8.508 | 1,921,736 | +0.12(+1.44%) |
Aug 07, 2015 | 8.360 | 8.409 | 8.349 | 8.388 | 1,797,076 | -0.07(-0.84%) |
Aug 06, 2015 | 8.497 | 8.528 | 8.415 | 8.459 | 2,802,500 | +0.01(+0.07%) |
Aug 05, 2015 | 8.442 | 8.486 | 8.415 | 8.453 | 2,349,228 | +0.10(+1.25%) |
Aug 04, 2015 | 8.431 | 8.439 | 8.327 | 8.349 | 2,273,874 | -0.09(-1.04%) |
Aug 03, 2015 | 8.486 | 8.530 | 8.404 | 8.437 | 3,175,255 | +0.04(+0.46%) |
Jul 31, 2015 | 8.355 | 8.453 | 8.344 | 8.399 | 2,900,988 | +0.09(+1.06%) |
Jul 30, 2015 | 8.333 | 8.333 | 8.250 | 8.311 | 3,248,022 | -0.02(-0.26%) |
Jul 29, 2015 | 8.256 | 8.382 | 8.250 | 8.333 | 3,853,382 | +0.07(+0.86%) |
Jul 28, 2015 | 8.267 | 8.278 | 8.212 | 8.261 | 3,698,656 | +0.05(+0.67%) |
Jul 27, 2015 | 8.300 | 8.305 | 8.195 | 8.206 | 3,965,075 | -0.03(-0.40%) |
Jul 24, 2015 | 8.267 | 8.300 | 8.228 | 8.239 | 2,497,777 | -0.03(-0.33%) |
Jul 23, 2015 | 8.344 | 8.349 | 8.256 | 8.267 | 5,652,113 | -0.02(-0.27%) |
Jul 22, 2015 | 8.305 | 8.344 | 8.245 | 8.289 | 2,000,653 | +0.01(+0.13%) |
Jul 21, 2015 | 8.300 | 8.333 | 8.272 | 8.278 | 1,944,352 | -0.04(-0.46%) |
Jul 20, 2015 | 8.311 | 8.355 | 8.297 | 8.316 | 2,074,549 | +0.07(+0.87%) |
Jul 17, 2015 | 8.261 | 8.261 | 8.217 | 8.245 | 1,966,099 | -0.03(-0.33%) |
Jul 16, 2015 | 8.261 | 8.305 | 8.234 | 8.272 | 2,708,102 | +0.16(+2.03%) |
Jul 15, 2015 | 8.135 | 8.179 | 8.093 | 8.107 | 3,102,269 | +0.04(+0.55%) |
Jul 14, 2015 | 8.052 | 8.091 | 8.041 | 8.063 | 2,536,367 | +0.07(+0.89%) |
Jul 13, 2015 | 8.058 | 8.074 | 7.981 | 7.992 | 2,234,746 | -0.04(-0.55%) |
Jul 10, 2015 | 8.030 | 8.052 | 7.970 | 8.036 | 4,296,794 | +0.48(+6.33%) |
Jul 09, 2015 | 7.607 | 7.656 | 7.552 | 7.558 | 2,851,817 | +0.16(+2.15%) |
Jul 08, 2015 | 7.426 | 7.459 | 7.371 | 7.398 | 2,695,075 | -0.14(-1.90%) |
Jul 07, 2015 | 7.426 | 7.574 | 7.338 | 7.541 | 5,546,684 | +0.01(+0.15%) |
Jul 06, 2015 | 7.563 | 7.626 | 7.503 | 7.530 | 3,903,932 | -0.31(-3.99%) |
Jul 02, 2015 | 7.843 | 7.843 | 7.843 | 7.843 | 1,941,088 | +0.03(+0.35%) |
Jul 01, 2015 | 7.865 | 7.879 | 7.788 | 7.816 | 1,688,691 | +0.01(+0.14%) |
Jun 30, 2015 | 7.959 | 7.959 | 7.755 | 7.805 | 1,907,587 | -0.09(-1.11%) |
Jun 29, 2015 | 7.970 | 8.008 | 7.876 | 7.893 | 2,606,319 | -0.36(-4.33%) |
Jun 26, 2015 | 8.272 | 8.305 | 8.206 | 8.250 | 1,706,155 | +0.04(+0.47%) |
Jun 25, 2015 | 8.223 | 8.242 | 8.157 | 8.212 | 1,755,787 | -0.01(-0.07%) |
Jun 24, 2015 | 8.234 | 8.267 | 8.201 | 8.217 | 1,604,435 | -0.02(-0.27%) |
Jun 23, 2015 | 8.283 | 8.305 | 8.228 | 8.239 | 2,696,097 | -0.07(-0.86%) |
Jun 22, 2015 | 8.261 | 8.385 | 8.239 | 8.311 | 2,686,305 | +0.31(+3.92%) |
Jun 19, 2015 | 8.019 | 8.025 | 7.964 | 7.997 | 1,663,294 | -0.03(-0.41%) |
Jun 18, 2015 | 7.915 | 8.184 | 7.904 | 8.030 | 3,113,296 | +0.19(+2.45%) |
Jun 17, 2015 | 7.871 | 7.882 | 7.775 | 7.838 | 1,604,001 | -0.03(-0.35%) |
Jun 16, 2015 | 7.827 | 7.887 | 7.810 | 7.865 | 886,431 | -0.04(-0.56%) |
Jun 15, 2015 | 7.832 | 7.915 | 7.821 | 7.909 | 1,084,806 | -0.10(-1.24%) |
Jun 12, 2015 | 8.025 | 8.063 | 7.975 | 8.008 | 2,237,515 | +0.02(+0.28%) |
Jun 11, 2015 | 7.975 | 8.019 | 7.920 | 7.986 | 1,169,021 | +0.06(+0.76%) |
Jun 10, 2015 | 7.865 | 7.981 | 7.854 | 7.926 | 1,860,869 | +0.19(+2.49%) |
Jun 09, 2015 | 7.728 | 7.766 | 7.673 | 7.733 | 1,221,732 | -0.01(-0.07%) |
Jun 08, 2015 | 7.739 | 7.766 | 7.673 | 7.739 | 2,871,350 | +0.00(+0.00%) |
Jun 05, 2015 | 7.728 | 7.788 | 7.703 | 7.739 | 1,891,956 | -0.10(-1.26%) |
Jun 04, 2015 | 7.964 | 8.052 | 7.821 | 7.838 | 1,933,589 | -0.15(-1.93%) |
Jun 03, 2015 | 7.970 | 8.047 | 7.970 | 7.992 | 1,565,948 | +0.10(+1.25%) |
Jun 02, 2015 | 7.909 | 7.948 | 7.882 | 7.893 | 1,278,284 | +0.15(+1.92%) |