Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.254 | 6.261 | 6.102 | 6.180 | 612,816 | -0.06(-0.97%) |
Jun 29, 2016 | 6.241 | 6.308 | 6.214 | 6.241 | 871,592 | +0.09(+1.54%) |
Jun 28, 2016 | 6.038 | 6.183 | 5.968 | 6.146 | 1,255,135 | +0.22(+3.75%) |
Jun 27, 2016 | 6.005 | 6.018 | 5.870 | 5.924 | 1,386,995 | -0.16(-2.66%) |
Jun 24, 2016 | 6.059 | 6.180 | 6.045 | 6.086 | 1,607,521 | -0.40(-6.23%) |
Jun 23, 2016 | 6.510 | 6.524 | 6.382 | 6.490 | 1,078,822 | +0.13(+2.12%) |
Jun 22, 2016 | 6.409 | 6.423 | 6.321 | 6.355 | 732,633 | -0.03(-0.53%) |
Jun 21, 2016 | 6.335 | 6.406 | 6.254 | 6.389 | 1,006,926 | +0.07(+1.17%) |
Jun 20, 2016 | 6.443 | 6.470 | 6.301 | 6.315 | 946,283 | +0.07(+1.08%) |
Jun 17, 2016 | 6.227 | 6.362 | 6.150 | 6.247 | 1,793,417 | +0.20(+3.34%) |
Jun 16, 2016 | 6.072 | 6.072 | 5.904 | 6.045 | 1,603,254 | -0.16(-2.61%) |
Jun 15, 2016 | 6.335 | 6.348 | 6.200 | 6.207 | 1,168,809 | -0.07(-1.18%) |
Jun 14, 2016 | 6.530 | 6.530 | 6.214 | 6.281 | 1,587,960 | -0.30(-4.51%) |
Jun 13, 2016 | 6.699 | 6.726 | 6.551 | 6.578 | 1,137,179 | -0.25(-3.65%) |
Jun 10, 2016 | 7.049 | 7.063 | 6.793 | 6.827 | 1,057,922 | -0.38(-5.24%) |
Jun 09, 2016 | 7.326 | 7.346 | 7.157 | 7.204 | 969,143 | -0.01(-0.19%) |
Jun 08, 2016 | 7.305 | 7.332 | 7.137 | 7.218 | 945,021 | +0.05(+0.66%) |
Jun 07, 2016 | 7.211 | 7.285 | 7.130 | 7.171 | 769,370 | +0.03(+0.47%) |
Jun 06, 2016 | 7.070 | 7.171 | 7.022 | 7.137 | 876,370 | +0.09(+1.34%) |
Jun 03, 2016 | 7.016 | 7.100 | 6.989 | 7.043 | 1,225,368 | +0.20(+2.96%) |
Jun 02, 2016 | 6.935 | 6.942 | 6.753 | 6.840 | 734,688 | -0.10(-1.46%) |
Jun 01, 2016 | 6.935 | 6.965 | 6.840 | 6.942 | 1,130,005 | -0.14(-2.00%) |
May 31, 2016 | 6.867 | 7.110 | 6.847 | 7.083 | 1,218,297 | +0.27(+3.96%) |
May 27, 2016 | 6.766 | 6.813 | 6.813 | 6.813 | 992,828 | -0.02(-0.30%) |
May 26, 2016 | 6.861 | 6.942 | 6.739 | 6.834 | 748,109 | +0.03(+0.50%) |
May 25, 2016 | 6.679 | 6.807 | 6.652 | 6.800 | 1,174,478 | +0.15(+2.33%) |
May 24, 2016 | 6.645 | 6.685 | 6.571 | 6.645 | 1,174,426 | +0.08(+1.23%) |
May 23, 2016 | 6.658 | 6.685 | 6.557 | 6.564 | 993,321 | -0.08(-1.22%) |
May 20, 2016 | 6.605 | 6.692 | 6.524 | 6.645 | 2,108,071 | +0.09(+1.34%) |
May 19, 2016 | 6.739 | 6.747 | 6.537 | 6.557 | 1,772,774 | -0.20(-2.99%) |
May 18, 2016 | 6.928 | 7.036 | 6.733 | 6.760 | 1,517,266 | -0.07(-0.99%) |
May 17, 2016 | 6.962 | 7.117 | 6.807 | 6.827 | 2,744,985 | -0.03(-0.39%) |
May 16, 2016 | 6.742 | 6.922 | 6.735 | 6.854 | 1,644,025 | +0.12(+1.85%) |
May 13, 2016 | 6.654 | 6.773 | 6.642 | 6.729 | 1,302,566 | +0.05(+0.75%) |
May 12, 2016 | 6.848 | 6.866 | 6.679 | 6.679 | 1,222,074 | -0.12(-1.74%) |
May 11, 2016 | 6.598 | 6.929 | 6.579 | 6.798 | 1,453,690 | +0.11(+1.58%) |
May 10, 2016 | 6.511 | 6.804 | 6.511 | 6.692 | 1,310,653 | +0.07(+1.13%) |
May 09, 2016 | 6.573 | 6.686 | 6.473 | 6.617 | 1,077,249 | -0.02(-0.28%) |
May 06, 2016 | 6.654 | 6.723 | 6.564 | 6.636 | 1,100,215 | -0.12(-1.75%) |
May 05, 2016 | 6.717 | 6.841 | 6.686 | 6.754 | 1,237,937 | +0.07(+1.03%) |
May 04, 2016 | 6.661 | 6.723 | 6.592 | 6.686 | 1,277,801 | +0.07(+1.04%) |
May 03, 2016 | 6.748 | 6.748 | 6.523 | 6.617 | 1,188,832 | -0.23(-3.37%) |
May 02, 2016 | 6.779 | 6.860 | 6.692 | 6.848 | 1,335,094 | +0.07(+1.01%) |
Apr 29, 2016 | 6.916 | 6.923 | 6.698 | 6.779 | 5,574,999 | -0.14(-1.98%) |
Apr 28, 2016 | 7.041 | 7.072 | 6.860 | 6.916 | 3,778,028 | -0.17(-2.46%) |
Apr 27, 2016 | 6.835 | 7.315 | 6.972 | 7.091 | 8,654,304 | +0.26(+3.74%) |
Apr 26, 2016 | 7.022 | 7.041 | 6.804 | 6.835 | 2,560,028 | -0.18(-2.58%) |
Apr 25, 2016 | 7.091 | 7.110 | 6.979 | 7.016 | 1,423,509 | +0.04(+0.54%) |
Apr 22, 2016 | 6.972 | 7.085 | 6.885 | 6.979 | 2,088,302 | +0.02(+0.27%) |
Apr 21, 2016 | 7.016 | 7.016 | 6.891 | 6.960 | 1,039,309 | -0.05(-0.71%) |
Apr 20, 2016 | 7.072 | 7.097 | 6.916 | 7.010 | 1,387,165 | +0.06(+0.90%) |
Apr 19, 2016 | 6.860 | 6.960 | 6.829 | 6.947 | 1,081,756 | +0.15(+2.20%) |
Apr 18, 2016 | 6.723 | 6.829 | 6.654 | 6.798 | 1,267,694 | +0.01(+0.18%) |
Apr 15, 2016 | 6.810 | 6.919 | 6.748 | 6.785 | 2,883,694 | -0.02(-0.37%) |
Apr 14, 2016 | 6.729 | 6.810 | 6.723 | 6.810 | 2,672,788 | +0.22(+3.41%) |
Apr 13, 2016 | 6.473 | 6.601 | 6.417 | 6.586 | 1,219,900 | +0.18(+2.82%) |
Apr 12, 2016 | 6.343 | 6.405 | 6.293 | 6.405 | 2,627,152 | +0.17(+2.80%) |
Apr 11, 2016 | 6.274 | 6.324 | 6.224 | 6.230 | 2,857,351 | +0.06(+1.01%) |
Apr 08, 2016 | 6.318 | 6.361 | 6.162 | 6.168 | 1,677,935 | -0.11(-1.69%) |
Apr 07, 2016 | 6.318 | 6.361 | 6.236 | 6.274 | 1,099,673 | -0.03(-0.49%) |
Apr 06, 2016 | 6.268 | 6.305 | 6.221 | 6.305 | 1,268,491 | +0.19(+3.16%) |
Apr 05, 2016 | 6.137 | 6.199 | 6.081 | 6.112 | 1,124,822 | -0.11(-1.80%) |
Apr 04, 2016 | 6.374 | 6.430 | 6.180 | 6.224 | 1,477,453 | +0.00(+0.00%) |
Apr 01, 2016 | 6.193 | 6.255 | 6.121 | 6.224 | 1,139,640 | -0.16(-2.54%) |
Mar 31, 2016 | 6.417 | 6.449 | 6.327 | 6.386 | 1,139,484 | -0.06(-0.87%) |
Mar 30, 2016 | 6.349 | 6.555 | 6.330 | 6.442 | 2,159,421 | +0.19(+3.09%) |
Mar 29, 2016 | 6.118 | 6.261 | 6.093 | 6.249 | 1,283,144 | +0.04(+0.70%) |
Mar 28, 2016 | 6.255 | 6.299 | 6.149 | 6.205 | 788,011 | -0.07(-1.09%) |
Mar 24, 2016 | 6.174 | 6.274 | 6.274 | 6.274 | 981,321 | +0.04(+0.60%) |
Mar 23, 2016 | 6.324 | 6.336 | 6.159 | 6.236 | 1,361,149 | -0.07(-1.09%) |
Mar 22, 2016 | 6.305 | 6.330 | 6.243 | 6.305 | 1,645,713 | -0.07(-1.08%) |
Mar 21, 2016 | 6.611 | 6.611 | 6.286 | 6.374 | 2,193,126 | -0.29(-4.31%) |
Mar 18, 2016 | 6.785 | 6.785 | 6.564 | 6.661 | 1,815,624 | -0.09(-1.38%) |
Mar 17, 2016 | 6.798 | 6.816 | 6.586 | 6.754 | 2,259,868 | +0.07(+1.12%) |
Mar 16, 2016 | 6.492 | 6.704 | 6.492 | 6.679 | 1,802,591 | +0.17(+2.68%) |
Mar 15, 2016 | 6.592 | 6.598 | 6.380 | 6.505 | 1,934,409 | -0.14(-2.16%) |
Mar 14, 2016 | 6.561 | 6.686 | 6.548 | 6.648 | 2,335,050 | +0.21(+3.29%) |
Mar 11, 2016 | 6.249 | 6.517 | 6.243 | 6.436 | 3,199,508 | +0.27(+4.35%) |
Mar 10, 2016 | 6.137 | 6.187 | 6.024 | 6.168 | 1,390,481 | +0.06(+0.92%) |
Mar 09, 2016 | 6.149 | 6.205 | 6.087 | 6.112 | 1,384,643 | +0.05(+0.82%) |
Mar 08, 2016 | 6.299 | 6.343 | 5.987 | 6.062 | 2,288,059 | -0.16(-2.51%) |
Mar 07, 2016 | 6.324 | 6.408 | 6.193 | 6.218 | 3,098,542 | -0.13(-2.06%) |
Mar 04, 2016 | 6.517 | 6.530 | 6.330 | 6.349 | 3,831,989 | +0.12(+2.00%) |
Mar 03, 2016 | 6.205 | 6.261 | 6.155 | 6.224 | 1,536,857 | +0.02(+0.40%) |
Mar 02, 2016 | 6.380 | 6.424 | 6.193 | 6.199 | 2,179,905 | -0.25(-3.87%) |
Mar 01, 2016 | 6.486 | 6.548 | 6.349 | 6.449 | 2,759,173 | +0.20(+3.19%) |
Feb 29, 2016 | 6.124 | 6.311 | 6.018 | 6.249 | 2,595,047 | +0.30(+5.03%) |
Feb 26, 2016 | 6.155 | 6.199 | 5.850 | 5.950 | 3,127,883 | -0.52(-8.09%) |
Feb 25, 2016 | 6.717 | 6.743 | 6.424 | 6.473 | 2,915,292 | -0.17(-2.54%) |
Feb 24, 2016 | 6.698 | 6.698 | 6.536 | 6.642 | 1,137,735 | -0.21(-3.09%) |
Feb 23, 2016 | 6.854 | 6.885 | 6.816 | 6.854 | 632,214 | -0.04(-0.63%) |
Feb 22, 2016 | 6.941 | 6.985 | 6.860 | 6.898 | 1,377,639 | +0.07(+1.10%) |
Feb 19, 2016 | 6.785 | 6.829 | 6.686 | 6.823 | 850,713 | -0.05(-0.73%) |
Feb 18, 2016 | 6.916 | 6.947 | 6.829 | 6.873 | 1,079,328 | -0.15(-2.13%) |
Feb 17, 2016 | 6.966 | 7.041 | 6.954 | 7.022 | 1,435,555 | +0.18(+2.64%) |
Feb 16, 2016 | 6.816 | 6.860 | 6.673 | 6.841 | 1,068,308 | +0.02(+0.37%) |
Feb 12, 2016 | 6.692 | 6.816 | 6.816 | 6.816 | 1,916,624 | +0.14(+2.05%) |
Feb 11, 2016 | 6.636 | 6.810 | 6.579 | 6.679 | 1,382,044 | +0.01(+0.09%) |
Feb 10, 2016 | 6.661 | 6.723 | 6.579 | 6.673 | 605,130 | +0.12(+1.81%) |
Feb 09, 2016 | 6.679 | 6.749 | 6.430 | 6.555 | 782,485 | -0.14(-2.14%) |
Feb 08, 2016 | 6.860 | 6.866 | 6.461 | 6.698 | 1,627,366 | -0.41(-5.71%) |
Feb 05, 2016 | 7.241 | 7.247 | 7.050 | 7.103 | 800,538 | -0.12(-1.64%) |
Feb 04, 2016 | 7.172 | 7.303 | 7.010 | 7.222 | 1,625,557 | +0.08(+1.14%) |
Feb 03, 2016 | 7.184 | 7.191 | 6.923 | 7.141 | 792,842 | -0.04(-0.52%) |
Feb 02, 2016 | 7.384 | 7.384 | 7.117 | 7.178 | 1,486,391 | -0.47(-6.19%) |
Feb 01, 2016 | 7.284 | 7.746 | 7.259 | 7.652 | 1,505,770 | +0.14(+1.83%) |
Jan 29, 2016 | 7.097 | 7.621 | 7.035 | 7.515 | 2,804,236 | +0.44(+6.17%) |
Jan 28, 2016 | 7.303 | 7.334 | 7.047 | 7.078 | 2,058,070 | +0.26(+3.84%) |
Jan 27, 2016 | 7.029 | 7.066 | 6.810 | 6.816 | 3,471,475 | -0.19(-2.67%) |
Jan 26, 2016 | 7.041 | 7.064 | 6.929 | 7.004 | 3,752,034 | +0.13(+1.91%) |
Jan 25, 2016 | 6.941 | 7.016 | 6.854 | 6.873 | 1,243,400 | +0.02(+0.27%) |
Jan 22, 2016 | 6.904 | 6.966 | 6.773 | 6.854 | 800,505 | +0.22(+3.39%) |
Jan 21, 2016 | 6.579 | 6.773 | 6.517 | 6.629 | 879,686 | +0.14(+2.21%) |
Jan 20, 2016 | 6.286 | 6.523 | 6.205 | 6.486 | 1,502,594 | +0.02(+0.39%) |
Jan 19, 2016 | 6.548 | 6.586 | 6.336 | 6.461 | 3,368,895 | +0.17(+2.68%) |
Jan 15, 2016 | 6.249 | 6.293 | 6.293 | 6.293 | 2,331,761 | -0.06(-0.98%) |
Jan 14, 2016 | 6.311 | 6.414 | 6.081 | 6.355 | 3,146,210 | -0.18(-2.77%) |
Jan 13, 2016 | 6.885 | 7.004 | 6.480 | 6.536 | 1,768,858 | -0.18(-2.69%) |
Jan 12, 2016 | 6.997 | 7.029 | 6.511 | 6.717 | 4,591,085 | -0.41(-5.69%) |
Jan 11, 2016 | 7.465 | 7.465 | 7.041 | 7.122 | 2,104,686 | -0.41(-5.39%) |
Jan 08, 2016 | 7.758 | 7.758 | 7.521 | 7.527 | 791,929 | -0.16(-2.03%) |
Jan 07, 2016 | 7.609 | 7.808 | 7.552 | 7.683 | 1,068,933 | -0.17(-2.22%) |
Jan 06, 2016 | 7.952 | 7.958 | 7.808 | 7.858 | 1,559,761 | -0.22(-2.78%) |
Jan 05, 2016 | 8.232 | 8.263 | 7.952 | 8.082 | 1,753,392 | -0.30(-3.57%) |
Jan 04, 2016 | 8.519 | 8.550 | 8.317 | 8.382 | 1,063,497 | -0.17(-1.97%) |
Dec 31, 2015 | 8.482 | 8.550 | 8.550 | 8.550 | 420,749 | +0.07(+0.81%) |
Dec 30, 2015 | 8.401 | 8.500 | 8.344 | 8.482 | 630,892 | +0.12(+1.49%) |
Dec 29, 2015 | 8.394 | 8.438 | 8.232 | 8.357 | 548,021 | +0.13(+1.59%) |
Dec 28, 2015 | 8.313 | 8.313 | 8.157 | 8.226 | 431,441 | -0.09(-1.12%) |
Dec 24, 2015 | 8.282 | 8.319 | 8.319 | 8.319 | 261,044 | -0.04(-0.52%) |
Dec 23, 2015 | 8.319 | 8.372 | 8.260 | 8.363 | 1,062,927 | +0.16(+1.98%) |
Dec 22, 2015 | 8.170 | 8.263 | 8.139 | 8.201 | 694,267 | +0.06(+0.69%) |
Dec 21, 2015 | 8.251 | 8.276 | 8.033 | 8.145 | 625,451 | -0.01(-0.15%) |
Dec 18, 2015 | 8.095 | 8.207 | 7.920 | 8.157 | 2,276,889 | +0.06(+0.77%) |
Dec 17, 2015 | 8.295 | 8.307 | 8.020 | 8.095 | 2,211,650 | -0.29(-3.42%) |
Dec 16, 2015 | 8.276 | 8.425 | 8.195 | 8.382 | 1,582,602 | +0.41(+5.16%) |
Dec 15, 2015 | 7.821 | 7.976 | 7.821 | 7.970 | 958,716 | +0.08(+1.03%) |
Dec 14, 2015 | 7.995 | 8.020 | 7.864 | 7.889 | 1,087,982 | -0.13(-1.63%) |
Dec 11, 2015 | 8.101 | 8.132 | 7.945 | 8.020 | 1,065,614 | -0.33(-3.96%) |
Dec 10, 2015 | 8.282 | 8.382 | 8.213 | 8.351 | 827,666 | +0.00(+0.00%) |
Dec 09, 2015 | 8.351 | 8.507 | 8.257 | 8.351 | 1,023,212 | -0.05(-0.59%) |
Dec 08, 2015 | 8.432 | 8.513 | 8.357 | 8.401 | 940,263 | +0.01(+0.07%) |
Dec 07, 2015 | 8.606 | 8.619 | 8.382 | 8.394 | 1,293,040 | -0.24(-2.82%) |
Dec 04, 2015 | 8.525 | 8.669 | 8.419 | 8.638 | 2,031,533 | +0.18(+2.14%) |
Dec 03, 2015 | 8.694 | 8.731 | 8.407 | 8.457 | 1,362,746 | +0.07(+0.82%) |
Dec 02, 2015 | 8.282 | 8.581 | 8.282 | 8.388 | 1,590,961 | +0.22(+2.67%) |
Dec 01, 2015 | 8.101 | 8.170 | 8.039 | 8.170 | 1,083,661 | +0.14(+1.71%) |
Nov 30, 2015 | 8.076 | 8.101 | 7.970 | 8.033 | 598,492 | -0.12(-1.53%) |
Nov 27, 2015 | 8.157 | 8.195 | 8.114 | 8.157 | 126,821 | -0.06(-0.68%) |
Nov 25, 2015 | 8.101 | 8.213 | 8.213 | 8.213 | 409,044 | +0.11(+1.39%) |
Nov 24, 2015 | 8.157 | 8.257 | 8.095 | 8.101 | 901,618 | -0.07(-0.92%) |
Nov 23, 2015 | 8.351 | 8.351 | 8.157 | 8.176 | 599,164 | -0.16(-1.94%) |
Nov 20, 2015 | 8.419 | 8.419 | 8.288 | 8.338 | 457,395 | -0.14(-1.62%) |
Nov 19, 2015 | 8.538 | 8.569 | 8.438 | 8.475 | 389,807 | -0.03(-0.37%) |
Nov 18, 2015 | 8.656 | 8.662 | 8.444 | 8.507 | 576,640 | -0.11(-1.23%) |
Nov 17, 2015 | 8.712 | 8.712 | 8.575 | 8.613 | 600,350 | +0.01(+0.07%) |
Nov 16, 2015 | 8.482 | 8.619 | 8.482 | 8.606 | 385,037 | +0.13(+1.55%) |
Nov 13, 2015 | 8.425 | 8.519 | 8.369 | 8.475 | 345,923 | +0.11(+1.27%) |
Nov 12, 2015 | 8.295 | 8.438 | 8.270 | 8.369 | 415,798 | -0.07(-0.81%) |
Nov 11, 2015 | 8.519 | 8.556 | 8.419 | 8.438 | 527,353 | -0.09(-1.02%) |
Nov 10, 2015 | 8.619 | 8.675 | 8.482 | 8.525 | 495,546 | -0.12(-1.44%) |
Nov 09, 2015 | 8.744 | 8.818 | 8.581 | 8.650 | 651,503 | -0.07(-0.79%) |
Nov 06, 2015 | 8.513 | 8.843 | 8.463 | 8.719 | 1,039,991 | +0.17(+1.97%) |
Nov 05, 2015 | 8.606 | 8.638 | 8.500 | 8.550 | 1,431,588 | -0.12(-1.37%) |
Nov 04, 2015 | 9.311 | 9.348 | 8.351 | 8.669 | 3,547,135 | -0.62(-6.65%) |
Nov 03, 2015 | 9.336 | 9.352 | 9.249 | 9.286 | 715,967 | -0.11(-1.13%) |
Nov 02, 2015 | 9.386 | 9.498 | 9.373 | 9.392 | 1,853,824 | +0.06(+0.67%) |
Oct 30, 2015 | 9.199 | 9.411 | 9.118 | 9.330 | 1,182,014 | +0.17(+1.84%) |
Oct 29, 2015 | 9.193 | 9.405 | 9.130 | 9.161 | 1,111,988 | -0.11(-1.14%) |
Oct 28, 2015 | 9.392 | 9.592 | 9.186 | 9.267 | 966,000 | -0.01(-0.07%) |
Oct 27, 2015 | 9.286 | 9.311 | 8.999 | 9.274 | 1,813,652 | -0.39(-4.00%) |
Oct 26, 2015 | 9.685 | 9.854 | 9.617 | 9.660 | 1,066,188 | -0.21(-2.15%) |
Oct 23, 2015 | 9.610 | 10.12 | 9.548 | 9.872 | 2,184,672 | +0.03(+0.32%) |
Oct 22, 2015 | 9.548 | 9.885 | 9.448 | 9.841 | 2,217,171 | +0.26(+2.73%) |
Oct 21, 2015 | 9.710 | 9.785 | 9.567 | 9.579 | 605,481 | -0.09(-0.90%) |
Oct 20, 2015 | 9.567 | 9.748 | 9.523 | 9.667 | 663,836 | +0.13(+1.37%) |
Oct 19, 2015 | 9.766 | 9.766 | 9.498 | 9.536 | 1,262,703 | -0.31(-3.17%) |
Oct 16, 2015 | 9.879 | 9.978 | 9.829 | 9.847 | 700,360 | -0.01(-0.13%) |
Oct 15, 2015 | 9.922 | 9.935 | 9.779 | 9.860 | 964,785 | -0.02(-0.25%) |
Oct 14, 2015 | 9.935 | 9.960 | 9.829 | 9.885 | 714,392 | -0.08(-0.81%) |
Oct 13, 2015 | 9.879 | 10.12 | 9.841 | 9.966 | 938,483 | -0.02(-0.25%) |
Oct 12, 2015 | 9.978 | 10.02 | 9.823 | 9.991 | 1,279,699 | +0.02(+0.19%) |
Oct 09, 2015 | 10.05 | 10.09 | 9.822 | 9.972 | 1,243,094 | +0.06(+0.63%) |
Oct 08, 2015 | 9.847 | 9.941 | 9.735 | 9.910 | 1,980,987 | +0.15(+1.53%) |
Oct 07, 2015 | 9.829 | 9.879 | 9.604 | 9.760 | 1,180,339 | +0.05(+0.51%) |
Oct 06, 2015 | 9.642 | 9.766 | 9.610 | 9.710 | 1,029,315 | -0.01(-0.13%) |
Oct 05, 2015 | 9.479 | 9.791 | 9.479 | 9.723 | 1,634,959 | +0.47(+5.05%) |
Oct 02, 2015 | 8.956 | 9.255 | 8.931 | 9.255 | 2,092,085 | +0.22(+2.42%) |
Oct 01, 2015 | 9.055 | 9.068 | 8.837 | 9.037 | 1,562,358 | +0.37(+4.24%) |
Sep 30, 2015 | 8.694 | 8.731 | 8.556 | 8.669 | 1,863,828 | +0.17(+1.98%) |
Sep 29, 2015 | 8.700 | 8.731 | 8.488 | 8.500 | 1,112,831 | -0.07(-0.80%) |
Sep 28, 2015 | 8.793 | 8.806 | 8.569 | 8.569 | 844,337 | -0.26(-2.97%) |
Sep 25, 2015 | 9.005 | 9.043 | 8.793 | 8.831 | 1,226,251 | -0.17(-1.94%) |
Sep 24, 2015 | 9.030 | 9.112 | 8.949 | 9.005 | 1,971,793 | -0.14(-1.57%) |
Sep 23, 2015 | 9.174 | 9.218 | 9.124 | 9.149 | 589,569 | -0.10(-1.08%) |
Sep 22, 2015 | 9.068 | 9.317 | 9.055 | 9.249 | 1,743,725 | -0.02(-0.20%) |
Sep 21, 2015 | 9.199 | 9.386 | 9.161 | 9.267 | 2,360,933 | +0.09(+0.95%) |
Sep 18, 2015 | 9.112 | 9.448 | 9.105 | 9.180 | 1,385,036 | -0.03(-0.34%) |
Sep 17, 2015 | 8.893 | 9.324 | 8.850 | 9.211 | 1,890,328 | +0.30(+3.36%) |
Sep 16, 2015 | 8.606 | 9.024 | 8.600 | 8.912 | 1,918,915 | +0.37(+4.31%) |
Sep 15, 2015 | 8.432 | 8.556 | 8.388 | 8.544 | 691,166 | +0.14(+1.71%) |
Sep 14, 2015 | 8.313 | 8.401 | 8.189 | 8.401 | 582,080 | +0.05(+0.60%) |
Sep 11, 2015 | 8.500 | 8.519 | 8.307 | 8.351 | 471,518 | -0.18(-2.12%) |
Sep 10, 2015 | 8.532 | 8.544 | 8.425 | 8.532 | 398,706 | +0.00(+0.00%) |
Sep 09, 2015 | 8.613 | 8.644 | 8.494 | 8.532 | 1,324,401 | +0.41(+5.07%) |
Sep 08, 2015 | 8.293 | 8.334 | 8.096 | 8.120 | 587,761 | -0.18(-2.15%) |
Sep 04, 2015 | 8.263 | 8.299 | 8.299 | 8.299 | 682,175 | -0.04(-0.50%) |
Sep 03, 2015 | 8.257 | 8.358 | 8.144 | 8.340 | 2,277,232 | +0.32(+4.01%) |
Sep 02, 2015 | 7.906 | 8.037 | 7.781 | 8.019 | 1,126,000 | +0.21(+2.67%) |
Sep 01, 2015 | 7.804 | 7.852 | 7.733 | 7.810 | 976,531 | -0.16(-2.02%) |
Aug 31, 2015 | 7.888 | 8.025 | 7.739 | 7.971 | 1,272,257 | +0.05(+0.68%) |
Aug 28, 2015 | 7.894 | 8.096 | 7.840 | 7.918 | 2,008,521 | +0.02(+0.23%) |
Aug 27, 2015 | 7.888 | 7.971 | 7.751 | 7.900 | 1,693,506 | +0.08(+0.99%) |
Aug 26, 2015 | 7.935 | 7.971 | 7.656 | 7.822 | 1,308,929 | +0.11(+1.47%) |
Aug 25, 2015 | 8.173 | 8.173 | 7.685 | 7.709 | 3,246,260 | +0.48(+6.67%) |
Aug 24, 2015 | 7.412 | 7.640 | 7.197 | 7.227 | 2,731,156 | -0.53(-6.83%) |
Aug 21, 2015 | 7.923 | 7.935 | 7.709 | 7.757 | 1,945,652 | -0.01(-0.15%) |
Aug 20, 2015 | 7.977 | 8.060 | 7.763 | 7.769 | 1,853,514 | -0.24(-2.97%) |
Aug 19, 2015 | 8.185 | 8.203 | 7.965 | 8.007 | 1,731,275 | -0.29(-3.52%) |
Aug 18, 2015 | 8.310 | 8.340 | 8.203 | 8.299 | 1,633,000 | -0.15(-1.76%) |
Aug 17, 2015 | 8.501 | 8.501 | 8.412 | 8.447 | 723,185 | -0.10(-1.18%) |
Aug 14, 2015 | 8.489 | 8.566 | 8.418 | 8.549 | 1,330,044 | +0.14(+1.63%) |
Aug 13, 2015 | 8.394 | 8.418 | 8.340 | 8.412 | 1,421,830 | +0.05(+0.57%) |
Aug 12, 2015 | 8.435 | 8.465 | 8.191 | 8.364 | 1,486,577 | -0.11(-1.26%) |
Aug 11, 2015 | 8.668 | 8.668 | 8.358 | 8.471 | 1,346,461 | -0.15(-1.79%) |
Aug 10, 2015 | 8.626 | 8.638 | 8.453 | 8.626 | 971,179 | -0.01(-0.14%) |
Aug 07, 2015 | 8.733 | 8.733 | 8.602 | 8.638 | 1,273,727 | -0.08(-0.89%) |
Aug 06, 2015 | 8.727 | 8.745 | 8.650 | 8.715 | 894,691 | +0.01(+0.07%) |
Aug 05, 2015 | 8.787 | 8.805 | 8.602 | 8.709 | 4,281,985 | -0.38(-4.13%) |
Aug 04, 2015 | 9.293 | 9.305 | 9.060 | 9.084 | 666,145 | -0.11(-1.23%) |
Aug 03, 2015 | 9.197 | 9.328 | 9.132 | 9.197 | 1,211,116 | +0.16(+1.78%) |
Jul 31, 2015 | 9.293 | 9.293 | 8.995 | 9.037 | 1,602,785 | -0.16(-1.75%) |
Jul 30, 2015 | 9.424 | 9.453 | 8.941 | 9.197 | 1,712,374 | -0.34(-3.56%) |
Jul 29, 2015 | 9.703 | 9.757 | 9.434 | 9.537 | 1,232,121 | +0.02(+0.25%) |
Jul 28, 2015 | 9.424 | 9.543 | 9.388 | 9.513 | 865,068 | +0.13(+1.33%) |
Jul 27, 2015 | 9.424 | 9.465 | 9.269 | 9.388 | 1,106,448 | +0.03(+0.32%) |
Jul 24, 2015 | 9.555 | 9.590 | 9.251 | 9.358 | 1,204,352 | -0.05(-0.57%) |
Jul 23, 2015 | 9.852 | 9.906 | 9.322 | 9.412 | 1,740,480 | -0.29(-2.95%) |
Jul 22, 2015 | 9.709 | 9.733 | 9.614 | 9.697 | 818,879 | -0.02(-0.18%) |
Jul 21, 2015 | 9.805 | 9.840 | 9.680 | 9.715 | 1,285,369 | +0.10(+1.05%) |
Jul 20, 2015 | 9.757 | 9.799 | 9.614 | 9.614 | 1,529,590 | -0.02(-0.19%) |
Jul 17, 2015 | 9.465 | 9.697 | 9.388 | 9.632 | 1,852,570 | +0.15(+1.63%) |
Jul 16, 2015 | 9.465 | 9.501 | 9.263 | 9.477 | 1,982,153 | +0.28(+3.04%) |
Jul 15, 2015 | 9.269 | 9.316 | 9.120 | 9.197 | 1,346,544 | +0.05(+0.59%) |
Jul 14, 2015 | 9.191 | 9.281 | 9.144 | 9.144 | 610,662 | +0.01(+0.13%) |
Jul 13, 2015 | 9.233 | 9.245 | 9.001 | 9.132 | 1,344,842 | +0.06(+0.66%) |
Jul 10, 2015 | 9.209 | 9.215 | 8.941 | 9.072 | 1,822,812 | +0.29(+3.25%) |
Jul 09, 2015 | 8.894 | 8.930 | 8.733 | 8.787 | 546,478 | +0.03(+0.34%) |
Jul 08, 2015 | 8.810 | 8.822 | 8.679 | 8.757 | 511,561 | -0.15(-1.67%) |
Jul 07, 2015 | 8.870 | 8.941 | 8.703 | 8.906 | 290,437 | -0.09(-0.99%) |
Jul 06, 2015 | 8.953 | 9.060 | 8.894 | 8.995 | 371,168 | -0.13(-1.44%) |
Jul 02, 2015 | 9.138 | 9.126 | 9.126 | 9.126 | 379,975 | +0.10(+1.12%) |