Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.223 | 7.479 | 7.202 | 7.450 | 1,158,247 | +0.28(+3.96%) |
May 27, 2016 | 7.117 | 7.167 | 7.167 | 7.167 | 943,891 | -0.02(-0.30%) |
May 26, 2016 | 7.216 | 7.301 | 7.089 | 7.188 | 711,235 | +0.04(+0.50%) |
May 25, 2016 | 7.025 | 7.160 | 6.997 | 7.153 | 1,116,588 | +0.16(+2.33%) |
May 24, 2016 | 6.989 | 7.032 | 6.912 | 6.989 | 1,116,539 | +0.09(+1.23%) |
May 23, 2016 | 7.004 | 7.032 | 6.897 | 6.904 | 944,360 | -0.09(-1.22%) |
May 20, 2016 | 6.947 | 7.039 | 6.862 | 6.989 | 2,004,164 | +0.09(+1.34%) |
May 19, 2016 | 7.089 | 7.097 | 6.876 | 6.897 | 1,685,393 | -0.21(-2.99%) |
May 18, 2016 | 7.287 | 7.401 | 7.082 | 7.110 | 1,442,480 | -0.07(-0.99%) |
May 17, 2016 | 7.323 | 7.486 | 7.160 | 7.181 | 2,609,684 | -0.03(-0.39%) |
May 16, 2016 | 7.091 | 7.281 | 7.085 | 7.209 | 1,562,990 | +0.13(+1.85%) |
May 13, 2016 | 6.999 | 7.124 | 6.986 | 7.078 | 1,238,362 | +0.05(+0.75%) |
May 12, 2016 | 7.203 | 7.222 | 7.026 | 7.026 | 1,161,837 | -0.12(-1.74%) |
May 11, 2016 | 6.940 | 7.288 | 6.921 | 7.150 | 1,382,037 | +0.11(+1.58%) |
May 10, 2016 | 6.848 | 7.157 | 6.848 | 7.039 | 1,246,050 | +0.08(+1.13%) |
May 09, 2016 | 6.914 | 7.032 | 6.809 | 6.960 | 1,024,151 | -0.02(-0.28%) |
May 06, 2016 | 6.999 | 7.071 | 6.904 | 6.980 | 1,045,985 | -0.12(-1.75%) |
May 05, 2016 | 7.065 | 7.196 | 7.032 | 7.104 | 1,176,919 | +0.07(+1.03%) |
May 04, 2016 | 7.006 | 7.071 | 6.934 | 7.032 | 1,214,818 | +0.07(+1.04%) |
May 03, 2016 | 7.098 | 7.098 | 6.862 | 6.960 | 1,130,235 | -0.24(-3.37%) |
May 02, 2016 | 7.131 | 7.216 | 7.039 | 7.203 | 1,269,287 | +0.07(+1.01%) |
Apr 29, 2016 | 7.275 | 7.281 | 7.045 | 7.131 | 5,300,206 | -0.14(-1.98%) |
Apr 28, 2016 | 7.406 | 7.439 | 7.216 | 7.275 | 3,591,807 | -0.18(-2.46%) |
Apr 27, 2016 | 7.190 | 7.695 | 7.334 | 7.459 | 8,227,731 | +0.27(+3.74%) |
Apr 26, 2016 | 7.386 | 7.406 | 7.157 | 7.190 | 2,433,843 | -0.19(-2.58%) |
Apr 25, 2016 | 7.459 | 7.478 | 7.340 | 7.380 | 1,353,344 | +0.04(+0.54%) |
Apr 22, 2016 | 7.334 | 7.452 | 7.242 | 7.340 | 1,985,369 | +0.02(+0.27%) |
Apr 21, 2016 | 7.380 | 7.380 | 7.249 | 7.321 | 988,081 | -0.05(-0.71%) |
Apr 20, 2016 | 7.439 | 7.465 | 7.275 | 7.373 | 1,318,791 | +0.07(+0.90%) |
Apr 19, 2016 | 7.216 | 7.321 | 7.183 | 7.308 | 1,028,436 | +0.16(+2.20%) |
Apr 18, 2016 | 7.071 | 7.183 | 6.999 | 7.150 | 1,205,209 | +0.01(+0.18%) |
Apr 15, 2016 | 7.163 | 7.278 | 7.098 | 7.137 | 2,741,556 | -0.03(-0.37%) |
Apr 14, 2016 | 7.078 | 7.163 | 7.071 | 7.163 | 2,541,046 | +0.24(+3.41%) |
Apr 13, 2016 | 6.809 | 6.944 | 6.750 | 6.927 | 1,159,770 | +0.19(+2.82%) |
Apr 12, 2016 | 6.671 | 6.737 | 6.619 | 6.737 | 2,497,659 | +0.18(+2.80%) |
Apr 11, 2016 | 6.599 | 6.652 | 6.547 | 6.553 | 2,716,511 | +0.07(+1.01%) |
Apr 08, 2016 | 6.645 | 6.691 | 6.481 | 6.488 | 1,595,229 | -0.11(-1.69%) |
Apr 07, 2016 | 6.645 | 6.691 | 6.560 | 6.599 | 1,045,470 | -0.03(-0.49%) |
Apr 06, 2016 | 6.593 | 6.632 | 6.543 | 6.632 | 1,205,967 | +0.20(+3.16%) |
Apr 05, 2016 | 6.455 | 6.520 | 6.396 | 6.429 | 1,069,379 | -0.12(-1.80%) |
Apr 04, 2016 | 6.704 | 6.763 | 6.501 | 6.547 | 1,404,629 | +0.00(+0.00%) |
Apr 01, 2016 | 6.514 | 6.580 | 6.438 | 6.547 | 1,083,466 | -0.17(-2.54%) |
Mar 31, 2016 | 6.750 | 6.783 | 6.655 | 6.717 | 1,083,319 | -0.06(-0.87%) |
Mar 30, 2016 | 6.678 | 6.894 | 6.658 | 6.776 | 2,052,982 | +0.20(+3.09%) |
Mar 29, 2016 | 6.435 | 6.586 | 6.409 | 6.573 | 1,219,897 | +0.05(+0.70%) |
Mar 28, 2016 | 6.580 | 6.625 | 6.468 | 6.527 | 749,169 | -0.07(-1.09%) |
Mar 24, 2016 | 6.494 | 6.599 | 6.599 | 6.599 | 932,952 | +0.04(+0.60%) |
Mar 23, 2016 | 6.652 | 6.665 | 6.478 | 6.560 | 1,294,058 | -0.07(-1.09%) |
Mar 22, 2016 | 6.632 | 6.658 | 6.566 | 6.632 | 1,564,595 | -0.07(-1.08%) |
Mar 21, 2016 | 6.953 | 6.953 | 6.612 | 6.704 | 2,085,026 | -0.30(-4.31%) |
Mar 18, 2016 | 7.137 | 7.137 | 6.904 | 7.006 | 1,726,132 | -0.10(-1.39%) |
Mar 17, 2016 | 7.150 | 7.170 | 6.927 | 7.104 | 2,148,479 | +0.08(+1.12%) |
Mar 16, 2016 | 6.829 | 7.052 | 6.829 | 7.026 | 1,713,741 | +0.18(+2.68%) |
Mar 15, 2016 | 6.934 | 6.940 | 6.711 | 6.842 | 1,839,062 | -0.15(-2.16%) |
Mar 14, 2016 | 6.901 | 7.032 | 6.888 | 6.993 | 2,219,955 | +0.22(+3.29%) |
Mar 11, 2016 | 6.573 | 6.855 | 6.566 | 6.770 | 3,041,803 | +0.28(+4.35%) |
Mar 10, 2016 | 6.455 | 6.507 | 6.337 | 6.488 | 1,321,944 | +0.06(+0.92%) |
Mar 09, 2016 | 6.468 | 6.527 | 6.402 | 6.429 | 1,316,394 | +0.05(+0.82%) |
Mar 08, 2016 | 6.625 | 6.671 | 6.297 | 6.376 | 2,175,280 | -0.16(-2.51%) |
Mar 07, 2016 | 6.652 | 6.740 | 6.514 | 6.540 | 2,945,814 | -0.14(-2.06%) |
Mar 04, 2016 | 6.855 | 6.868 | 6.658 | 6.678 | 3,643,109 | +0.13(+2.00%) |
Mar 03, 2016 | 6.527 | 6.586 | 6.475 | 6.547 | 1,461,105 | +0.03(+0.40%) |
Mar 02, 2016 | 6.711 | 6.757 | 6.514 | 6.520 | 2,072,457 | -0.26(-3.87%) |
Mar 01, 2016 | 6.822 | 6.888 | 6.678 | 6.783 | 2,623,173 | +0.21(+3.19%) |
Feb 29, 2016 | 6.442 | 6.639 | 6.330 | 6.573 | 2,467,137 | +0.31(+5.03%) |
Feb 26, 2016 | 6.475 | 6.520 | 6.153 | 6.258 | 2,973,708 | -0.55(-8.09%) |
Feb 25, 2016 | 7.065 | 7.093 | 6.757 | 6.809 | 2,771,596 | -0.18(-2.54%) |
Feb 24, 2016 | 7.045 | 7.045 | 6.875 | 6.986 | 1,081,655 | -0.22(-3.09%) |
Feb 23, 2016 | 7.209 | 7.242 | 7.170 | 7.209 | 601,052 | -0.05(-0.63%) |
Feb 22, 2016 | 7.301 | 7.347 | 7.216 | 7.255 | 1,309,735 | +0.08(+1.10%) |
Feb 19, 2016 | 7.137 | 7.183 | 7.032 | 7.176 | 808,781 | -0.05(-0.73%) |
Feb 18, 2016 | 7.275 | 7.308 | 7.183 | 7.229 | 1,026,128 | -0.16(-2.13%) |
Feb 17, 2016 | 7.327 | 7.406 | 7.314 | 7.386 | 1,364,796 | +0.19(+2.64%) |
Feb 16, 2016 | 7.170 | 7.216 | 7.019 | 7.196 | 1,015,651 | +0.03(+0.37%) |
Feb 12, 2016 | 7.039 | 7.170 | 7.170 | 7.170 | 1,822,153 | +0.14(+2.05%) |
Feb 11, 2016 | 6.980 | 7.163 | 6.921 | 7.026 | 1,313,922 | +0.01(+0.09%) |
Feb 10, 2016 | 7.006 | 7.071 | 6.921 | 7.019 | 575,303 | +0.12(+1.81%) |
Feb 09, 2016 | 7.026 | 7.099 | 6.763 | 6.894 | 743,916 | -0.15(-2.14%) |
Feb 08, 2016 | 7.216 | 7.222 | 6.796 | 7.045 | 1,547,153 | -0.43(-5.71%) |
Feb 05, 2016 | 7.616 | 7.623 | 7.416 | 7.472 | 761,080 | -0.12(-1.64%) |
Feb 04, 2016 | 7.544 | 7.682 | 7.373 | 7.596 | 1,545,433 | +0.09(+1.14%) |
Feb 03, 2016 | 7.557 | 7.563 | 7.281 | 7.511 | 753,762 | -0.04(-0.52%) |
Feb 02, 2016 | 7.767 | 7.767 | 7.486 | 7.550 | 1,413,126 | -0.50(-6.19%) |
Feb 01, 2016 | 7.662 | 8.147 | 7.636 | 8.049 | 1,431,551 | +0.14(+1.83%) |
Jan 29, 2016 | 7.465 | 8.016 | 7.399 | 7.905 | 2,666,014 | +0.46(+6.17%) |
Jan 28, 2016 | 7.682 | 7.714 | 7.413 | 7.445 | 1,956,627 | +0.28(+3.84%) |
Jan 27, 2016 | 7.393 | 7.432 | 7.163 | 7.170 | 3,300,365 | -0.20(-2.67%) |
Jan 26, 2016 | 7.406 | 7.431 | 7.288 | 7.367 | 3,567,095 | +0.14(+1.91%) |
Jan 25, 2016 | 7.301 | 7.380 | 7.209 | 7.229 | 1,182,112 | +0.02(+0.27%) |
Jan 22, 2016 | 7.262 | 7.327 | 7.124 | 7.209 | 761,048 | +0.24(+3.39%) |
Jan 21, 2016 | 6.921 | 7.124 | 6.855 | 6.973 | 836,326 | +0.15(+2.21%) |
Jan 20, 2016 | 6.612 | 6.862 | 6.527 | 6.822 | 1,428,531 | +0.03(+0.39%) |
Jan 19, 2016 | 6.888 | 6.927 | 6.665 | 6.796 | 3,202,841 | +0.18(+2.68%) |
Jan 15, 2016 | 6.573 | 6.619 | 6.619 | 6.619 | 2,216,828 | -0.07(-0.98%) |
Jan 14, 2016 | 6.639 | 6.747 | 6.396 | 6.684 | 2,991,133 | -0.19(-2.77%) |
Jan 13, 2016 | 7.242 | 7.367 | 6.816 | 6.875 | 1,681,670 | -0.19(-2.69%) |
Jan 12, 2016 | 7.360 | 7.393 | 6.848 | 7.065 | 4,364,789 | -0.43(-5.69%) |
Jan 11, 2016 | 7.852 | 7.852 | 7.406 | 7.491 | 2,000,946 | -0.43(-5.39%) |
Jan 08, 2016 | 8.160 | 8.160 | 7.911 | 7.918 | 752,895 | -0.16(-2.03%) |
Jan 07, 2016 | 8.003 | 8.213 | 7.944 | 8.082 | 1,016,245 | -0.18(-2.22%) |
Jan 06, 2016 | 8.364 | 8.370 | 8.213 | 8.265 | 1,482,880 | -0.24(-2.78%) |
Jan 05, 2016 | 8.659 | 8.692 | 8.364 | 8.502 | 1,666,967 | -0.31(-3.57%) |
Jan 04, 2016 | 8.961 | 8.994 | 8.748 | 8.816 | 1,011,077 | -0.18(-1.97%) |
Dec 31, 2015 | 8.921 | 8.994 | 8.994 | 8.994 | 400,010 | +0.07(+0.81%) |
Dec 30, 2015 | 8.836 | 8.941 | 8.777 | 8.921 | 599,795 | +0.13(+1.49%) |
Dec 29, 2015 | 8.830 | 8.875 | 8.659 | 8.790 | 521,009 | +0.14(+1.59%) |
Dec 28, 2015 | 8.744 | 8.744 | 8.580 | 8.652 | 410,175 | -0.10(-1.12%) |
Dec 24, 2015 | 8.711 | 8.751 | 8.751 | 8.751 | 248,177 | -0.05(-0.52%) |
Dec 23, 2015 | 8.751 | 8.807 | 8.688 | 8.797 | 1,010,535 | +0.17(+1.98%) |
Dec 22, 2015 | 8.593 | 8.692 | 8.561 | 8.626 | 660,046 | +0.06(+0.69%) |
Dec 21, 2015 | 8.679 | 8.705 | 8.449 | 8.567 | 594,622 | -0.01(-0.15%) |
Dec 18, 2015 | 8.515 | 8.633 | 8.331 | 8.580 | 2,164,661 | +0.07(+0.77%) |
Dec 17, 2015 | 8.725 | 8.738 | 8.436 | 8.515 | 2,102,637 | -0.30(-3.42%) |
Dec 16, 2015 | 8.705 | 8.862 | 8.620 | 8.816 | 1,504,595 | +0.43(+5.16%) |
Dec 15, 2015 | 8.226 | 8.390 | 8.226 | 8.383 | 911,460 | +0.09(+1.03%) |
Dec 14, 2015 | 8.410 | 8.436 | 8.272 | 8.298 | 1,034,355 | -0.14(-1.63%) |
Dec 11, 2015 | 8.521 | 8.554 | 8.357 | 8.436 | 1,013,090 | -0.35(-3.96%) |
Dec 10, 2015 | 8.711 | 8.816 | 8.639 | 8.784 | 786,870 | +0.00(+0.00%) |
Dec 09, 2015 | 8.784 | 8.948 | 8.685 | 8.784 | 972,777 | -0.05(-0.59%) |
Dec 08, 2015 | 8.869 | 8.954 | 8.790 | 8.836 | 893,917 | +0.01(+0.07%) |
Dec 07, 2015 | 9.053 | 9.066 | 8.816 | 8.830 | 1,229,306 | -0.26(-2.82%) |
Dec 04, 2015 | 8.967 | 9.118 | 8.856 | 9.085 | 1,931,398 | +0.19(+2.14%) |
Dec 03, 2015 | 9.144 | 9.184 | 8.843 | 8.895 | 1,295,576 | +0.07(+0.82%) |
Dec 02, 2015 | 8.711 | 9.026 | 8.711 | 8.823 | 1,512,542 | +0.23(+2.67%) |
Dec 01, 2015 | 8.521 | 8.593 | 8.456 | 8.593 | 1,030,247 | +0.14(+1.71%) |
Nov 30, 2015 | 8.495 | 8.521 | 8.383 | 8.449 | 568,992 | -0.13(-1.53%) |
Nov 27, 2015 | 8.580 | 8.620 | 8.534 | 8.580 | 120,570 | -0.06(-0.68%) |
Nov 25, 2015 | 8.521 | 8.639 | 8.639 | 8.639 | 388,882 | +0.12(+1.39%) |
Nov 24, 2015 | 8.580 | 8.685 | 8.515 | 8.521 | 857,177 | -0.08(-0.92%) |
Nov 23, 2015 | 8.784 | 8.784 | 8.580 | 8.600 | 569,631 | -0.17(-1.94%) |
Nov 20, 2015 | 8.856 | 8.856 | 8.718 | 8.770 | 434,850 | -0.14(-1.62%) |
Nov 19, 2015 | 8.980 | 9.013 | 8.875 | 8.915 | 370,593 | -0.03(-0.37%) |
Nov 18, 2015 | 9.105 | 9.112 | 8.882 | 8.948 | 548,217 | -0.11(-1.23%) |
Nov 17, 2015 | 9.164 | 9.164 | 9.020 | 9.059 | 570,759 | +0.01(+0.07%) |
Nov 16, 2015 | 8.921 | 9.066 | 8.921 | 9.053 | 366,058 | +0.14(+1.55%) |
Nov 13, 2015 | 8.862 | 8.961 | 8.803 | 8.915 | 328,873 | +0.11(+1.27%) |
Nov 12, 2015 | 8.725 | 8.875 | 8.698 | 8.803 | 395,303 | -0.07(-0.81%) |
Nov 11, 2015 | 8.961 | 9.000 | 8.856 | 8.875 | 501,359 | -0.09(-1.02%) |
Nov 10, 2015 | 9.066 | 9.125 | 8.921 | 8.967 | 471,121 | -0.13(-1.44%) |
Nov 09, 2015 | 9.197 | 9.276 | 9.026 | 9.098 | 619,390 | -0.07(-0.79%) |
Nov 06, 2015 | 8.954 | 9.302 | 8.902 | 9.171 | 988,729 | +0.18(+1.97%) |
Nov 05, 2015 | 9.053 | 9.085 | 8.941 | 8.994 | 1,361,024 | -0.12(-1.37%) |
Nov 04, 2015 | 9.794 | 9.833 | 8.784 | 9.118 | 3,372,295 | -0.65(-6.65%) |
Nov 03, 2015 | 9.820 | 9.836 | 9.728 | 9.768 | 680,677 | -0.11(-1.13%) |
Nov 02, 2015 | 9.873 | 9.991 | 9.859 | 9.879 | 1,762,448 | +0.07(+0.67%) |
Oct 30, 2015 | 9.676 | 9.899 | 9.590 | 9.813 | 1,123,753 | +0.18(+1.84%) |
Oct 29, 2015 | 9.669 | 9.892 | 9.604 | 9.636 | 1,057,178 | -0.11(-1.14%) |
Oct 28, 2015 | 9.879 | 10.09 | 9.663 | 9.748 | 918,386 | -0.01(-0.07%) |
Oct 27, 2015 | 9.768 | 9.794 | 9.466 | 9.754 | 1,724,257 | -0.41(-4.00%) |
Oct 26, 2015 | 10.19 | 10.36 | 10.12 | 10.16 | 1,013,635 | -0.22(-2.15%) |
Oct 23, 2015 | 10.11 | 10.65 | 10.04 | 10.38 | 2,076,989 | +0.03(+0.32%) |
Oct 22, 2015 | 10.04 | 10.40 | 9.938 | 10.35 | 2,107,886 | +0.28(+2.73%) |
Oct 21, 2015 | 10.21 | 10.29 | 10.06 | 10.08 | 575,637 | -0.09(-0.90%) |
Oct 20, 2015 | 10.06 | 10.25 | 10.02 | 10.17 | 631,116 | +0.14(+1.37%) |
Oct 19, 2015 | 10.27 | 10.27 | 9.991 | 10.03 | 1,200,464 | -0.33(-3.17%) |
Oct 16, 2015 | 10.39 | 10.50 | 10.34 | 10.36 | 665,839 | -0.01(-0.13%) |
Oct 15, 2015 | 10.44 | 10.45 | 10.29 | 10.37 | 917,230 | -0.03(-0.25%) |
Oct 14, 2015 | 10.45 | 10.48 | 10.34 | 10.40 | 679,180 | -0.09(-0.81%) |
Oct 13, 2015 | 10.39 | 10.65 | 10.35 | 10.48 | 892,225 | -0.03(-0.25%) |
Oct 12, 2015 | 10.50 | 10.54 | 10.33 | 10.51 | 1,216,623 | +0.02(+0.19%) |
Oct 09, 2015 | 10.57 | 10.61 | 10.33 | 10.49 | 1,181,821 | +0.07(+0.63%) |
Oct 08, 2015 | 10.36 | 10.46 | 10.24 | 10.42 | 1,883,343 | +0.16(+1.53%) |
Oct 07, 2015 | 10.34 | 10.39 | 10.10 | 10.27 | 1,122,160 | +0.05(+0.51%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.21 | 978,579 | -0.01(-0.13%) |
Oct 05, 2015 | 9.971 | 10.30 | 9.971 | 10.23 | 1,554,371 | +0.49(+5.05%) |
Oct 02, 2015 | 9.420 | 9.735 | 9.394 | 9.735 | 1,988,965 | +0.23(+2.42%) |
Oct 01, 2015 | 9.525 | 9.538 | 9.295 | 9.505 | 1,485,349 | +0.39(+4.24%) |
Sep 30, 2015 | 9.144 | 9.184 | 9.000 | 9.118 | 1,771,959 | +0.18(+1.98%) |
Sep 29, 2015 | 9.151 | 9.184 | 8.928 | 8.941 | 1,057,979 | -0.07(-0.80%) |
Sep 28, 2015 | 9.249 | 9.262 | 9.013 | 9.013 | 802,719 | -0.28(-2.97%) |
Sep 25, 2015 | 9.472 | 9.512 | 9.249 | 9.289 | 1,165,809 | -0.18(-1.94%) |
Sep 24, 2015 | 9.499 | 9.584 | 9.413 | 9.472 | 1,874,602 | -0.15(-1.57%) |
Sep 23, 2015 | 9.649 | 9.695 | 9.597 | 9.623 | 560,509 | -0.10(-1.08%) |
Sep 22, 2015 | 9.538 | 9.800 | 9.525 | 9.728 | 1,657,776 | -0.02(-0.20%) |
Sep 21, 2015 | 9.676 | 9.873 | 9.636 | 9.748 | 2,244,562 | +0.09(+0.95%) |
Sep 18, 2015 | 9.584 | 9.938 | 9.577 | 9.656 | 1,316,767 | -0.03(-0.34%) |
Sep 17, 2015 | 9.354 | 9.807 | 9.308 | 9.689 | 1,797,154 | +0.31(+3.36%) |
Sep 16, 2015 | 9.053 | 9.492 | 9.046 | 9.374 | 1,824,331 | +0.39(+4.31%) |
Sep 15, 2015 | 8.869 | 9.000 | 8.823 | 8.987 | 657,098 | +0.15(+1.71%) |
Sep 14, 2015 | 8.744 | 8.836 | 8.613 | 8.836 | 553,390 | +0.05(+0.60%) |
Sep 11, 2015 | 8.941 | 8.961 | 8.738 | 8.784 | 448,277 | -0.19(-2.12%) |
Sep 10, 2015 | 8.974 | 8.987 | 8.862 | 8.974 | 379,054 | +0.00(+0.00%) |
Sep 09, 2015 | 9.059 | 9.092 | 8.934 | 8.974 | 1,259,121 | +0.43(+5.07%) |
Sep 08, 2015 | 8.722 | 8.766 | 8.516 | 8.541 | 558,790 | -0.19(-2.15%) |
Sep 04, 2015 | 8.691 | 8.729 | 8.729 | 8.729 | 648,551 | -0.04(-0.50%) |
Sep 03, 2015 | 8.685 | 8.791 | 8.566 | 8.773 | 2,164,987 | +0.34(+4.01%) |
Sep 02, 2015 | 8.315 | 8.453 | 8.184 | 8.434 | 1,070,499 | +0.22(+2.67%) |
Sep 01, 2015 | 8.209 | 8.259 | 8.134 | 8.215 | 928,397 | -0.17(-2.02%) |
Aug 31, 2015 | 8.297 | 8.441 | 8.140 | 8.384 | 1,209,547 | +0.06(+0.68%) |
Aug 28, 2015 | 8.303 | 8.516 | 8.247 | 8.328 | 1,909,521 | +0.02(+0.23%) |
Aug 27, 2015 | 8.297 | 8.384 | 8.153 | 8.309 | 1,610,032 | +0.08(+0.99%) |
Aug 26, 2015 | 8.347 | 8.384 | 8.052 | 8.228 | 1,244,411 | +0.12(+1.47%) |
Aug 25, 2015 | 8.597 | 8.597 | 8.084 | 8.109 | 3,086,251 | +0.51(+6.67%) |
Aug 24, 2015 | 7.796 | 8.036 | 7.570 | 7.602 | 2,596,536 | -0.56(-6.83%) |
Aug 21, 2015 | 8.334 | 8.347 | 8.109 | 8.159 | 1,849,750 | -0.01(-0.15%) |
Aug 20, 2015 | 8.391 | 8.478 | 8.165 | 8.171 | 1,762,154 | -0.25(-2.97%) |
Aug 19, 2015 | 8.610 | 8.629 | 8.378 | 8.422 | 1,645,940 | -0.31(-3.52%) |
Aug 18, 2015 | 8.741 | 8.773 | 8.629 | 8.729 | 1,552,509 | -0.16(-1.76%) |
Aug 17, 2015 | 8.942 | 8.942 | 8.848 | 8.885 | 687,539 | -0.11(-1.18%) |
Aug 14, 2015 | 8.929 | 9.011 | 8.854 | 8.992 | 1,264,486 | +0.14(+1.63%) |
Aug 13, 2015 | 8.829 | 8.854 | 8.773 | 8.848 | 1,351,747 | +0.05(+0.57%) |
Aug 12, 2015 | 8.873 | 8.904 | 8.616 | 8.798 | 1,413,303 | -0.11(-1.26%) |
Aug 11, 2015 | 9.117 | 9.117 | 8.791 | 8.910 | 1,280,094 | -0.16(-1.79%) |
Aug 10, 2015 | 9.073 | 9.086 | 8.892 | 9.073 | 923,309 | -0.01(-0.14%) |
Aug 07, 2015 | 9.186 | 9.186 | 9.048 | 9.086 | 1,210,944 | -0.08(-0.89%) |
Aug 06, 2015 | 9.180 | 9.198 | 9.098 | 9.167 | 850,592 | +0.01(+0.07%) |
Aug 05, 2015 | 9.242 | 9.261 | 9.048 | 9.161 | 4,070,924 | -0.39(-4.13%) |
Aug 04, 2015 | 9.774 | 9.787 | 9.530 | 9.555 | 633,310 | -0.12(-1.23%) |
Aug 03, 2015 | 9.674 | 9.812 | 9.605 | 9.674 | 1,151,420 | +0.17(+1.78%) |
Jul 31, 2015 | 9.774 | 9.774 | 9.461 | 9.505 | 1,523,784 | -0.17(-1.75%) |
Jul 30, 2015 | 9.912 | 9.944 | 9.405 | 9.674 | 1,627,970 | -0.36(-3.56%) |
Jul 29, 2015 | 10.21 | 10.26 | 9.923 | 10.03 | 1,171,389 | +0.03(+0.25%) |
Jul 28, 2015 | 9.912 | 10.04 | 9.875 | 10.01 | 822,428 | +0.13(+1.33%) |
Jul 27, 2015 | 9.912 | 9.956 | 9.749 | 9.875 | 1,051,911 | +0.03(+0.32%) |
Jul 24, 2015 | 10.05 | 10.09 | 9.731 | 9.843 | 1,144,989 | -0.06(-0.57%) |
Jul 23, 2015 | 10.36 | 10.42 | 9.806 | 9.900 | 1,654,692 | -0.30(-2.95%) |
Jul 22, 2015 | 10.21 | 10.24 | 10.11 | 10.20 | 778,517 | -0.02(-0.18%) |
Jul 21, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 1,222,013 | +0.11(+1.05%) |
Jul 20, 2015 | 10.26 | 10.31 | 10.11 | 10.11 | 1,454,196 | -0.02(-0.18%) |
Jul 17, 2015 | 9.956 | 10.20 | 9.875 | 10.13 | 1,761,256 | +0.16(+1.63%) |
Jul 16, 2015 | 9.956 | 9.994 | 9.743 | 9.969 | 1,884,452 | +0.29(+3.04%) |
Jul 15, 2015 | 9.749 | 9.799 | 9.593 | 9.674 | 1,280,172 | +0.06(+0.59%) |
Jul 14, 2015 | 9.668 | 9.762 | 9.618 | 9.618 | 580,562 | +0.01(+0.13%) |
Jul 13, 2015 | 9.712 | 9.724 | 9.468 | 9.605 | 1,278,554 | +0.06(+0.66%) |
Jul 10, 2015 | 9.687 | 9.693 | 9.405 | 9.543 | 1,732,965 | +0.30(+3.25%) |
Jul 09, 2015 | 9.355 | 9.392 | 9.186 | 9.242 | 519,542 | +0.03(+0.34%) |
Jul 08, 2015 | 9.267 | 9.280 | 9.129 | 9.211 | 486,346 | -0.16(-1.67%) |
Jul 07, 2015 | 9.330 | 9.405 | 9.155 | 9.367 | 276,122 | -0.09(-0.99%) |
Jul 06, 2015 | 9.418 | 9.530 | 9.355 | 9.461 | 352,873 | -0.14(-1.44%) |
Jul 02, 2015 | 9.612 | 9.599 | 9.599 | 9.599 | 361,246 | +0.11(+1.12%) |
Jul 01, 2015 | 9.568 | 9.593 | 9.443 | 9.493 | 1,045,959 | +0.22(+2.36%) |
Jun 30, 2015 | 9.355 | 9.374 | 9.180 | 9.274 | 284,145 | +0.01(+0.14%) |
Jun 29, 2015 | 9.274 | 9.380 | 9.257 | 9.261 | 407,146 | -0.01(-0.14%) |
Jun 26, 2015 | 9.411 | 9.430 | 9.233 | 9.274 | 1,040,666 | +0.01(+0.14%) |
Jun 25, 2015 | 9.549 | 9.549 | 9.248 | 9.261 | 756,200 | -0.24(-2.50%) |
Jun 24, 2015 | 9.593 | 9.662 | 9.493 | 9.499 | 381,017 | -0.09(-0.91%) |
Jun 23, 2015 | 9.612 | 9.668 | 9.511 | 9.587 | 876,789 | -0.08(-0.84%) |
Jun 22, 2015 | 9.612 | 9.706 | 9.543 | 9.668 | 585,473 | +0.18(+1.85%) |
Jun 19, 2015 | 9.424 | 9.511 | 9.424 | 9.493 | 1,311,875 | +0.13(+1.40%) |
Jun 18, 2015 | 9.411 | 9.530 | 9.336 | 9.361 | 1,472,206 | +0.13(+1.42%) |
Jun 17, 2015 | 9.186 | 9.380 | 9.180 | 9.230 | 664,382 | +0.08(+0.89%) |
Jun 16, 2015 | 9.173 | 9.267 | 9.042 | 9.148 | 1,193,580 | -0.09(-0.95%) |
Jun 15, 2015 | 9.048 | 9.339 | 9.042 | 9.236 | 646,329 | -0.03(-0.27%) |
Jun 12, 2015 | 9.311 | 9.389 | 9.192 | 9.261 | 565,100 | -0.15(-1.60%) |
Jun 11, 2015 | 9.136 | 9.511 | 9.079 | 9.411 | 2,169,901 | +0.04(+0.40%) |
Jun 10, 2015 | 9.111 | 9.436 | 9.061 | 9.374 | 2,389,865 | +0.30(+3.31%) |
Jun 09, 2015 | 8.885 | 9.230 | 8.879 | 9.073 | 1,241,997 | +0.06(+0.69%) |
Jun 08, 2015 | 8.917 | 9.067 | 8.829 | 9.011 | 1,191,441 | +0.09(+1.05%) |
Jun 05, 2015 | 8.716 | 8.960 | 8.660 | 8.917 | 1,511,863 | +0.14(+1.57%) |
Jun 04, 2015 | 8.791 | 8.854 | 8.716 | 8.779 | 1,208,544 | -0.04(-0.50%) |
Jun 03, 2015 | 8.766 | 8.848 | 8.766 | 8.823 | 506,809 | +0.10(+1.15%) |
Jun 02, 2015 | 8.560 | 8.735 | 8.491 | 8.722 | 1,306,183 | +0.24(+2.80%) |