Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.797 | 5.838 | 5.754 | 5.824 | 728,906 | +0.01(+0.23%) |
Jul 28, 2016 | 5.865 | 5.871 | 5.717 | 5.811 | 2,003,254 | -0.13(-2.26%) |
Jul 27, 2016 | 6.114 | 6.161 | 5.918 | 5.945 | 1,566,151 | -0.09(-1.45%) |
Jul 26, 2016 | 6.006 | 6.046 | 5.969 | 6.033 | 1,373,986 | -0.05(-0.88%) |
Jul 25, 2016 | 6.100 | 6.151 | 6.033 | 6.087 | 2,393,295 | +0.13(+2.26%) |
Jul 22, 2016 | 6.026 | 6.026 | 5.918 | 5.952 | 693,142 | -0.05(-0.90%) |
Jul 21, 2016 | 6.013 | 6.113 | 5.999 | 6.006 | 686,545 | +0.01(+0.11%) |
Jul 20, 2016 | 5.898 | 6.032 | 5.865 | 5.999 | 823,749 | +0.06(+1.02%) |
Jul 19, 2016 | 5.945 | 5.979 | 5.892 | 5.939 | 517,368 | -0.06(-1.01%) |
Jul 18, 2016 | 5.905 | 5.999 | 5.878 | 5.999 | 668,398 | +0.09(+1.59%) |
Jul 15, 2016 | 5.918 | 5.945 | 5.892 | 5.905 | 775,388 | -0.07(-1.13%) |
Jul 14, 2016 | 5.979 | 6.019 | 5.885 | 5.972 | 644,957 | +0.01(+0.11%) |
Jul 13, 2016 | 6.087 | 6.107 | 5.932 | 5.966 | 635,275 | -0.07(-1.22%) |
Jul 12, 2016 | 5.992 | 6.053 | 5.972 | 6.040 | 1,231,415 | +0.06(+1.01%) |
Jul 11, 2016 | 5.939 | 5.986 | 5.912 | 5.979 | 786,480 | +0.12(+2.07%) |
Jul 08, 2016 | 5.757 | 5.871 | 5.723 | 5.858 | 930,232 | +0.11(+1.99%) |
Jul 07, 2016 | 5.885 | 5.925 | 5.703 | 5.744 | 979,658 | -0.15(-2.51%) |
Jul 06, 2016 | 5.918 | 5.945 | 5.737 | 5.892 | 1,334,820 | -0.11(-1.79%) |
Jul 05, 2016 | 6.073 | 6.080 | 5.878 | 5.999 | 1,697,085 | -0.28(-4.39%) |
Jul 01, 2016 | 6.201 | 6.275 | 6.275 | 6.275 | 1,034,561 | +0.11(+1.74%) |
Jun 30, 2016 | 6.241 | 6.248 | 6.090 | 6.167 | 614,071 | -0.06(-0.97%) |
Jun 29, 2016 | 6.228 | 6.295 | 6.201 | 6.228 | 873,377 | +0.09(+1.53%) |
Jun 28, 2016 | 6.026 | 6.171 | 5.955 | 6.134 | 1,257,705 | +0.22(+3.75%) |
Jun 27, 2016 | 5.992 | 6.006 | 5.858 | 5.912 | 1,389,836 | -0.16(-2.66%) |
Jun 24, 2016 | 6.046 | 6.167 | 6.033 | 6.073 | 1,610,814 | -0.40(-6.23%) |
Jun 23, 2016 | 6.497 | 6.510 | 6.369 | 6.477 | 1,081,031 | +0.13(+2.12%) |
Jun 22, 2016 | 6.396 | 6.409 | 6.309 | 6.342 | 734,134 | -0.03(-0.53%) |
Jun 21, 2016 | 6.322 | 6.393 | 6.241 | 6.376 | 1,008,988 | +0.07(+1.17%) |
Jun 20, 2016 | 6.430 | 6.457 | 6.288 | 6.302 | 948,222 | +0.07(+1.08%) |
Jun 17, 2016 | 6.214 | 6.349 | 6.137 | 6.235 | 1,797,090 | +0.20(+3.34%) |
Jun 16, 2016 | 6.060 | 6.060 | 5.892 | 6.033 | 1,606,537 | -0.16(-2.61%) |
Jun 15, 2016 | 6.322 | 6.335 | 6.188 | 6.194 | 1,171,202 | -0.07(-1.18%) |
Jun 14, 2016 | 6.517 | 6.517 | 6.201 | 6.268 | 1,591,212 | -0.30(-4.51%) |
Jun 13, 2016 | 6.685 | 6.712 | 6.537 | 6.564 | 1,139,508 | -0.25(-3.65%) |
Jun 10, 2016 | 7.035 | 7.048 | 6.779 | 6.813 | 1,060,089 | -0.38(-5.24%) |
Jun 09, 2016 | 7.311 | 7.331 | 7.143 | 7.190 | 971,128 | -0.01(-0.19%) |
Jun 08, 2016 | 7.290 | 7.317 | 7.122 | 7.203 | 946,956 | +0.05(+0.66%) |
Jun 07, 2016 | 7.196 | 7.270 | 7.116 | 7.156 | 770,945 | +0.03(+0.47%) |
Jun 06, 2016 | 7.055 | 7.156 | 7.008 | 7.122 | 878,165 | +0.09(+1.34%) |
Jun 03, 2016 | 7.001 | 7.085 | 6.974 | 7.028 | 1,227,877 | +0.20(+2.96%) |
Jun 02, 2016 | 6.921 | 6.927 | 6.739 | 6.826 | 736,193 | -0.10(-1.46%) |
Jun 01, 2016 | 6.921 | 6.951 | 6.826 | 6.927 | 1,132,319 | -0.14(-2.00%) |
May 31, 2016 | 6.853 | 7.095 | 6.833 | 7.069 | 1,220,792 | +0.27(+3.96%) |
May 27, 2016 | 6.752 | 6.800 | 6.800 | 6.800 | 994,862 | -0.02(-0.30%) |
May 26, 2016 | 6.847 | 6.927 | 6.726 | 6.820 | 749,642 | +0.03(+0.50%) |
May 25, 2016 | 6.665 | 6.793 | 6.638 | 6.786 | 1,176,884 | +0.15(+2.33%) |
May 24, 2016 | 6.631 | 6.672 | 6.557 | 6.631 | 1,176,832 | +0.08(+1.23%) |
May 23, 2016 | 6.645 | 6.672 | 6.544 | 6.551 | 995,355 | -0.08(-1.22%) |
May 20, 2016 | 6.591 | 6.678 | 6.510 | 6.631 | 2,112,389 | +0.09(+1.34%) |
May 19, 2016 | 6.726 | 6.733 | 6.524 | 6.544 | 1,776,404 | -0.20(-2.99%) |
May 18, 2016 | 6.914 | 7.021 | 6.719 | 6.746 | 1,520,374 | -0.07(-0.99%) |
May 17, 2016 | 6.947 | 7.102 | 6.793 | 6.813 | 2,750,607 | -0.03(-0.39%) |
May 16, 2016 | 6.728 | 6.908 | 6.722 | 6.840 | 1,647,392 | +0.12(+1.85%) |
May 13, 2016 | 6.641 | 6.759 | 6.628 | 6.715 | 1,305,234 | +0.05(+0.75%) |
May 12, 2016 | 6.834 | 6.852 | 6.666 | 6.666 | 1,224,577 | -0.12(-1.74%) |
May 11, 2016 | 6.585 | 6.915 | 6.566 | 6.784 | 1,456,667 | +0.11(+1.58%) |
May 10, 2016 | 6.498 | 6.790 | 6.498 | 6.678 | 1,313,337 | +0.07(+1.13%) |
May 09, 2016 | 6.560 | 6.672 | 6.460 | 6.603 | 1,079,455 | -0.02(-0.28%) |
May 06, 2016 | 6.641 | 6.709 | 6.550 | 6.622 | 1,102,468 | -0.12(-1.75%) |
May 05, 2016 | 6.703 | 6.827 | 6.672 | 6.740 | 1,240,472 | +0.07(+1.03%) |
May 04, 2016 | 6.647 | 6.709 | 6.578 | 6.672 | 1,280,418 | +0.07(+1.04%) |
May 03, 2016 | 6.734 | 6.734 | 6.510 | 6.603 | 1,191,267 | -0.23(-3.37%) |
May 02, 2016 | 6.765 | 6.846 | 6.678 | 6.834 | 1,337,829 | +0.07(+1.01%) |
Apr 29, 2016 | 6.902 | 6.908 | 6.684 | 6.765 | 5,586,417 | -0.14(-1.98%) |
Apr 28, 2016 | 7.027 | 7.058 | 6.846 | 6.902 | 3,785,765 | -0.17(-2.46%) |
Apr 27, 2016 | 6.821 | 7.300 | 6.958 | 7.076 | 8,672,028 | +0.26(+3.74%) |
Apr 26, 2016 | 7.008 | 7.027 | 6.790 | 6.821 | 2,565,271 | -0.18(-2.58%) |
Apr 25, 2016 | 7.076 | 7.095 | 6.964 | 7.002 | 1,426,425 | +0.04(+0.54%) |
Apr 22, 2016 | 6.958 | 7.070 | 6.871 | 6.964 | 2,092,579 | +0.02(+0.27%) |
Apr 21, 2016 | 7.002 | 7.002 | 6.877 | 6.946 | 1,041,438 | -0.05(-0.71%) |
Apr 20, 2016 | 7.058 | 7.083 | 6.902 | 6.995 | 1,390,006 | +0.06(+0.90%) |
Apr 19, 2016 | 6.846 | 6.946 | 6.815 | 6.933 | 1,083,972 | +0.15(+2.20%) |
Apr 18, 2016 | 6.709 | 6.815 | 6.641 | 6.784 | 1,270,290 | +0.01(+0.18%) |
Apr 15, 2016 | 6.796 | 6.905 | 6.734 | 6.771 | 2,889,600 | -0.02(-0.37%) |
Apr 14, 2016 | 6.715 | 6.796 | 6.709 | 6.796 | 2,678,262 | +0.22(+3.41%) |
Apr 13, 2016 | 6.460 | 6.588 | 6.404 | 6.572 | 1,222,398 | +0.18(+2.82%) |
Apr 12, 2016 | 6.330 | 6.392 | 6.280 | 6.392 | 2,632,532 | +0.17(+2.80%) |
Apr 11, 2016 | 6.261 | 6.311 | 6.211 | 6.218 | 2,863,202 | +0.06(+1.01%) |
Apr 08, 2016 | 6.305 | 6.348 | 6.149 | 6.155 | 1,681,371 | -0.11(-1.69%) |
Apr 07, 2016 | 6.305 | 6.348 | 6.224 | 6.261 | 1,101,925 | -0.03(-0.49%) |
Apr 06, 2016 | 6.255 | 6.292 | 6.208 | 6.292 | 1,271,089 | +0.19(+3.16%) |
Apr 05, 2016 | 6.124 | 6.186 | 6.068 | 6.099 | 1,127,126 | -0.11(-1.80%) |
Apr 04, 2016 | 6.361 | 6.417 | 6.168 | 6.211 | 1,480,479 | +0.00(+0.00%) |
Apr 01, 2016 | 6.180 | 6.242 | 6.109 | 6.211 | 1,141,974 | -0.16(-2.54%) |
Mar 31, 2016 | 6.404 | 6.435 | 6.314 | 6.373 | 1,141,818 | -0.06(-0.87%) |
Mar 30, 2016 | 6.336 | 6.541 | 6.317 | 6.429 | 2,163,843 | +0.19(+3.09%) |
Mar 29, 2016 | 6.105 | 6.249 | 6.081 | 6.236 | 1,285,771 | +0.04(+0.70%) |
Mar 28, 2016 | 6.242 | 6.286 | 6.137 | 6.193 | 789,624 | -0.07(-1.09%) |
Mar 24, 2016 | 6.162 | 6.261 | 6.261 | 6.261 | 983,331 | +0.04(+0.60%) |
Mar 23, 2016 | 6.311 | 6.323 | 6.146 | 6.224 | 1,363,937 | -0.07(-1.09%) |
Mar 22, 2016 | 6.292 | 6.317 | 6.230 | 6.292 | 1,649,084 | -0.07(-1.08%) |
Mar 21, 2016 | 6.597 | 6.597 | 6.274 | 6.361 | 2,197,617 | -0.29(-4.31%) |
Mar 18, 2016 | 6.771 | 6.771 | 6.550 | 6.647 | 1,819,343 | -0.09(-1.39%) |
Mar 17, 2016 | 6.784 | 6.803 | 6.572 | 6.740 | 2,264,497 | +0.07(+1.12%) |
Mar 16, 2016 | 6.479 | 6.691 | 6.479 | 6.666 | 1,806,283 | +0.17(+2.68%) |
Mar 15, 2016 | 6.578 | 6.585 | 6.367 | 6.491 | 1,938,371 | -0.14(-2.16%) |
Mar 14, 2016 | 6.547 | 6.672 | 6.535 | 6.635 | 2,339,832 | +0.21(+3.29%) |
Mar 11, 2016 | 6.236 | 6.504 | 6.230 | 6.423 | 3,206,061 | +0.27(+4.35%) |
Mar 10, 2016 | 6.124 | 6.174 | 6.012 | 6.155 | 1,393,329 | +0.06(+0.92%) |
Mar 09, 2016 | 6.137 | 6.193 | 6.074 | 6.099 | 1,387,479 | +0.05(+0.82%) |
Mar 08, 2016 | 6.286 | 6.330 | 5.975 | 6.049 | 2,292,745 | -0.16(-2.51%) |
Mar 07, 2016 | 6.311 | 6.395 | 6.180 | 6.205 | 3,104,888 | -0.13(-2.06%) |
Mar 04, 2016 | 6.504 | 6.516 | 6.317 | 6.336 | 3,839,837 | +0.12(+2.00%) |
Mar 03, 2016 | 6.193 | 6.249 | 6.143 | 6.211 | 1,540,004 | +0.02(+0.40%) |
Mar 02, 2016 | 6.367 | 6.410 | 6.180 | 6.186 | 2,184,369 | -0.25(-3.87%) |
Mar 01, 2016 | 6.473 | 6.535 | 6.336 | 6.435 | 2,764,824 | +0.20(+3.19%) |
Feb 29, 2016 | 6.112 | 6.298 | 6.006 | 6.236 | 2,600,362 | +0.30(+5.03%) |
Feb 26, 2016 | 6.143 | 6.186 | 5.838 | 5.937 | 3,134,289 | -0.52(-8.09%) |
Feb 25, 2016 | 6.703 | 6.729 | 6.410 | 6.460 | 2,921,262 | -0.17(-2.54%) |
Feb 24, 2016 | 6.684 | 6.684 | 6.522 | 6.628 | 1,140,065 | -0.21(-3.09%) |
Feb 23, 2016 | 6.840 | 6.871 | 6.803 | 6.840 | 633,509 | -0.04(-0.63%) |
Feb 22, 2016 | 6.927 | 6.971 | 6.846 | 6.883 | 1,380,461 | +0.07(+1.10%) |
Feb 19, 2016 | 6.771 | 6.815 | 6.672 | 6.809 | 852,455 | -0.05(-0.73%) |
Feb 18, 2016 | 6.902 | 6.933 | 6.815 | 6.859 | 1,081,539 | -0.15(-2.13%) |
Feb 17, 2016 | 6.952 | 7.027 | 6.939 | 7.008 | 1,438,495 | +0.18(+2.64%) |
Feb 16, 2016 | 6.803 | 6.846 | 6.659 | 6.827 | 1,070,496 | +0.02(+0.37%) |
Feb 12, 2016 | 6.678 | 6.803 | 6.803 | 6.803 | 1,920,549 | +0.14(+2.05%) |
Feb 11, 2016 | 6.622 | 6.796 | 6.566 | 6.666 | 1,384,874 | +0.01(+0.09%) |
Feb 10, 2016 | 6.647 | 6.709 | 6.566 | 6.659 | 606,370 | +0.12(+1.81%) |
Feb 09, 2016 | 6.666 | 6.735 | 6.417 | 6.541 | 784,088 | -0.14(-2.14%) |
Feb 08, 2016 | 6.846 | 6.852 | 6.448 | 6.684 | 1,630,699 | -0.40(-5.71%) |
Feb 05, 2016 | 7.226 | 7.232 | 7.036 | 7.089 | 802,178 | -0.12(-1.64%) |
Feb 04, 2016 | 7.157 | 7.288 | 6.995 | 7.207 | 1,628,887 | +0.08(+1.14%) |
Feb 03, 2016 | 7.170 | 7.176 | 6.908 | 7.126 | 794,466 | -0.04(-0.52%) |
Feb 02, 2016 | 7.369 | 7.369 | 7.103 | 7.164 | 1,489,435 | -0.47(-6.19%) |
Feb 01, 2016 | 7.269 | 7.730 | 7.244 | 7.637 | 1,508,854 | +0.14(+1.83%) |
Jan 29, 2016 | 7.083 | 7.605 | 7.020 | 7.500 | 2,809,979 | +0.44(+6.17%) |
Jan 28, 2016 | 7.288 | 7.319 | 7.033 | 7.064 | 2,062,285 | +0.26(+3.84%) |
Jan 27, 2016 | 7.014 | 7.051 | 6.796 | 6.803 | 3,478,585 | -0.19(-2.67%) |
Jan 26, 2016 | 7.027 | 7.050 | 6.915 | 6.989 | 3,759,718 | +0.13(+1.91%) |
Jan 25, 2016 | 6.927 | 7.002 | 6.840 | 6.859 | 1,245,947 | +0.02(+0.27%) |
Jan 22, 2016 | 6.890 | 6.952 | 6.759 | 6.840 | 802,144 | +0.22(+3.39%) |
Jan 21, 2016 | 6.566 | 6.759 | 6.504 | 6.616 | 881,487 | +0.14(+2.21%) |
Jan 20, 2016 | 6.274 | 6.510 | 6.193 | 6.473 | 1,505,671 | +0.02(+0.39%) |
Jan 19, 2016 | 6.535 | 6.572 | 6.323 | 6.448 | 3,375,795 | +0.17(+2.68%) |
Jan 15, 2016 | 6.236 | 6.280 | 6.280 | 6.280 | 2,336,537 | -0.06(-0.98%) |
Jan 14, 2016 | 6.298 | 6.401 | 6.068 | 6.342 | 3,152,654 | -0.18(-2.77%) |
Jan 13, 2016 | 6.871 | 6.989 | 6.466 | 6.522 | 1,772,480 | -0.18(-2.69%) |
Jan 12, 2016 | 6.983 | 7.014 | 6.498 | 6.703 | 4,600,488 | -0.40(-5.69%) |
Jan 11, 2016 | 7.450 | 7.450 | 7.027 | 7.108 | 2,108,997 | -0.40(-5.39%) |
Jan 08, 2016 | 7.742 | 7.742 | 7.506 | 7.512 | 793,551 | -0.16(-2.03%) |
Jan 07, 2016 | 7.593 | 7.792 | 7.537 | 7.668 | 1,071,122 | -0.17(-2.22%) |
Jan 06, 2016 | 7.935 | 7.941 | 7.792 | 7.842 | 1,562,955 | -0.22(-2.78%) |
Jan 05, 2016 | 8.215 | 8.246 | 7.935 | 8.066 | 1,756,983 | -0.30(-3.57%) |
Jan 04, 2016 | 8.502 | 8.533 | 8.300 | 8.365 | 1,065,676 | -0.17(-1.97%) |
Dec 31, 2015 | 8.464 | 8.533 | 8.533 | 8.533 | 421,611 | +0.07(+0.81%) |
Dec 30, 2015 | 8.383 | 8.483 | 8.327 | 8.464 | 632,184 | +0.12(+1.49%) |
Dec 29, 2015 | 8.377 | 8.421 | 8.215 | 8.340 | 549,144 | +0.13(+1.59%) |
Dec 28, 2015 | 8.296 | 8.296 | 8.141 | 8.209 | 432,325 | -0.09(-1.12%) |
Dec 24, 2015 | 8.265 | 8.302 | 8.302 | 8.302 | 261,579 | -0.04(-0.52%) |
Dec 23, 2015 | 8.302 | 8.355 | 8.243 | 8.346 | 1,065,104 | +0.16(+1.98%) |
Dec 22, 2015 | 8.153 | 8.246 | 8.122 | 8.184 | 695,689 | +0.06(+0.69%) |
Dec 21, 2015 | 8.234 | 8.259 | 8.016 | 8.128 | 626,732 | -0.01(-0.15%) |
Dec 18, 2015 | 8.078 | 8.190 | 7.904 | 8.141 | 2,281,552 | +0.06(+0.77%) |
Dec 17, 2015 | 8.278 | 8.290 | 8.004 | 8.078 | 2,216,180 | -0.29(-3.42%) |
Dec 16, 2015 | 8.259 | 8.408 | 8.178 | 8.365 | 1,585,843 | +0.41(+5.16%) |
Dec 15, 2015 | 7.805 | 7.960 | 7.805 | 7.954 | 960,679 | +0.08(+1.03%) |
Dec 14, 2015 | 7.979 | 8.004 | 7.848 | 7.873 | 1,090,211 | -0.13(-1.63%) |
Dec 11, 2015 | 8.085 | 8.116 | 7.929 | 8.004 | 1,067,796 | -0.33(-3.96%) |
Dec 10, 2015 | 8.265 | 8.365 | 8.197 | 8.334 | 829,361 | +0.00(+0.00%) |
Dec 09, 2015 | 8.334 | 8.489 | 8.240 | 8.334 | 1,025,307 | -0.05(-0.59%) |
Dec 08, 2015 | 8.415 | 8.495 | 8.340 | 8.383 | 942,189 | +0.01(+0.07%) |
Dec 07, 2015 | 8.589 | 8.601 | 8.365 | 8.377 | 1,295,688 | -0.24(-2.82%) |
Dec 04, 2015 | 8.508 | 8.651 | 8.402 | 8.620 | 2,035,694 | +0.18(+2.14%) |
Dec 03, 2015 | 8.676 | 8.713 | 8.390 | 8.439 | 1,365,537 | +0.07(+0.82%) |
Dec 02, 2015 | 8.265 | 8.564 | 8.265 | 8.371 | 1,594,219 | +0.22(+2.67%) |
Dec 01, 2015 | 8.085 | 8.153 | 8.022 | 8.153 | 1,085,880 | +0.14(+1.71%) |
Nov 30, 2015 | 8.060 | 8.085 | 7.954 | 8.016 | 599,718 | -0.12(-1.53%) |
Nov 27, 2015 | 8.141 | 8.178 | 8.097 | 8.141 | 127,081 | -0.06(-0.68%) |
Nov 25, 2015 | 8.085 | 8.197 | 8.197 | 8.197 | 409,882 | +0.11(+1.39%) |
Nov 24, 2015 | 8.141 | 8.240 | 8.078 | 8.085 | 903,464 | -0.07(-0.92%) |
Nov 23, 2015 | 8.334 | 8.334 | 8.141 | 8.159 | 600,391 | -0.16(-1.94%) |
Nov 20, 2015 | 8.402 | 8.402 | 8.271 | 8.321 | 458,332 | -0.14(-1.62%) |
Nov 19, 2015 | 8.520 | 8.551 | 8.421 | 8.458 | 390,605 | -0.03(-0.37%) |
Nov 18, 2015 | 8.639 | 8.645 | 8.427 | 8.489 | 577,821 | -0.11(-1.23%) |
Nov 17, 2015 | 8.695 | 8.695 | 8.558 | 8.595 | 601,580 | +0.01(+0.07%) |
Nov 16, 2015 | 8.464 | 8.601 | 8.464 | 8.589 | 385,825 | +0.13(+1.55%) |
Nov 13, 2015 | 8.408 | 8.502 | 8.352 | 8.458 | 346,632 | +0.11(+1.27%) |
Nov 12, 2015 | 8.278 | 8.421 | 8.253 | 8.352 | 416,649 | -0.07(-0.81%) |
Nov 11, 2015 | 8.502 | 8.539 | 8.402 | 8.421 | 528,433 | -0.09(-1.02%) |
Nov 10, 2015 | 8.601 | 8.657 | 8.464 | 8.508 | 496,561 | -0.12(-1.44%) |
Nov 09, 2015 | 8.726 | 8.800 | 8.564 | 8.632 | 652,837 | -0.07(-0.79%) |
Nov 06, 2015 | 8.495 | 8.825 | 8.446 | 8.701 | 1,042,121 | +0.17(+1.97%) |
Nov 05, 2015 | 8.589 | 8.620 | 8.483 | 8.533 | 1,434,520 | -0.12(-1.37%) |
Nov 04, 2015 | 9.292 | 9.329 | 8.334 | 8.651 | 3,554,399 | -0.62(-6.65%) |
Nov 03, 2015 | 9.317 | 9.332 | 9.230 | 9.267 | 717,433 | -0.11(-1.13%) |
Nov 02, 2015 | 9.367 | 9.479 | 9.354 | 9.373 | 1,857,621 | +0.06(+0.67%) |
Oct 30, 2015 | 9.180 | 9.392 | 9.099 | 9.311 | 1,184,435 | +0.17(+1.84%) |
Oct 29, 2015 | 9.174 | 9.385 | 9.112 | 9.143 | 1,114,265 | -0.11(-1.14%) |
Oct 28, 2015 | 9.373 | 9.572 | 9.168 | 9.248 | 967,979 | -0.01(-0.07%) |
Oct 27, 2015 | 9.267 | 9.292 | 8.981 | 9.255 | 1,817,367 | -0.39(-4.00%) |
Oct 26, 2015 | 9.665 | 9.834 | 9.597 | 9.641 | 1,068,372 | -0.21(-2.15%) |
Oct 23, 2015 | 9.591 | 10.10 | 9.529 | 9.852 | 2,189,146 | +0.03(+0.32%) |
Oct 22, 2015 | 9.529 | 9.865 | 9.429 | 9.821 | 2,221,712 | +0.26(+2.73%) |
Oct 21, 2015 | 9.690 | 9.765 | 9.547 | 9.560 | 606,722 | -0.09(-0.90%) |
Oct 20, 2015 | 9.547 | 9.728 | 9.504 | 9.647 | 665,196 | +0.13(+1.37%) |
Oct 19, 2015 | 9.746 | 9.746 | 9.479 | 9.516 | 1,265,289 | -0.31(-3.17%) |
Oct 16, 2015 | 9.858 | 9.958 | 9.809 | 9.827 | 701,795 | -0.01(-0.13%) |
Oct 15, 2015 | 9.902 | 9.914 | 9.759 | 9.840 | 966,761 | -0.02(-0.25%) |
Oct 14, 2015 | 9.914 | 9.939 | 9.809 | 9.865 | 715,855 | -0.08(-0.81%) |
Oct 13, 2015 | 9.858 | 10.10 | 9.821 | 9.946 | 940,405 | -0.02(-0.25%) |
Oct 12, 2015 | 9.958 | 10.00 | 9.803 | 9.970 | 1,282,320 | +0.02(+0.19%) |
Oct 09, 2015 | 10.03 | 10.07 | 9.802 | 9.952 | 1,245,640 | +0.06(+0.63%) |
Oct 08, 2015 | 9.827 | 9.921 | 9.715 | 9.890 | 1,985,044 | +0.15(+1.53%) |
Oct 07, 2015 | 9.809 | 9.858 | 9.585 | 9.740 | 1,182,756 | +0.05(+0.51%) |
Oct 06, 2015 | 9.622 | 9.746 | 9.591 | 9.690 | 1,031,423 | -0.01(-0.13%) |
Oct 05, 2015 | 9.460 | 9.771 | 9.460 | 9.703 | 1,638,307 | +0.47(+5.05%) |
Oct 02, 2015 | 8.937 | 9.236 | 8.912 | 9.236 | 2,096,369 | +0.22(+2.42%) |
Oct 01, 2015 | 9.037 | 9.049 | 8.819 | 9.018 | 1,565,558 | +0.37(+4.24%) |
Sep 30, 2015 | 8.676 | 8.713 | 8.539 | 8.651 | 1,867,645 | +0.17(+1.98%) |
Sep 29, 2015 | 8.682 | 8.713 | 8.471 | 8.483 | 1,115,110 | -0.07(-0.80%) |
Sep 28, 2015 | 8.775 | 8.788 | 8.551 | 8.551 | 846,066 | -0.26(-2.97%) |
Sep 25, 2015 | 8.987 | 9.024 | 8.775 | 8.813 | 1,228,762 | -0.17(-1.94%) |
Sep 24, 2015 | 9.012 | 9.093 | 8.931 | 8.987 | 1,975,831 | -0.14(-1.57%) |
Sep 23, 2015 | 9.155 | 9.199 | 9.105 | 9.130 | 590,776 | -0.10(-1.08%) |
Sep 22, 2015 | 9.049 | 9.298 | 9.037 | 9.230 | 1,747,296 | -0.02(-0.20%) |
Sep 21, 2015 | 9.180 | 9.367 | 9.143 | 9.248 | 2,365,768 | +0.09(+0.95%) |
Sep 18, 2015 | 9.093 | 9.429 | 9.087 | 9.161 | 1,387,872 | -0.03(-0.34%) |
Sep 17, 2015 | 8.875 | 9.304 | 8.831 | 9.192 | 1,894,200 | +0.30(+3.36%) |
Sep 16, 2015 | 8.589 | 9.006 | 8.583 | 8.894 | 1,922,845 | +0.37(+4.31%) |
Sep 15, 2015 | 8.415 | 8.539 | 8.371 | 8.527 | 692,581 | +0.14(+1.71%) |
Sep 14, 2015 | 8.296 | 8.383 | 8.172 | 8.383 | 583,273 | +0.05(+0.60%) |
Sep 11, 2015 | 8.483 | 8.502 | 8.290 | 8.334 | 472,484 | -0.18(-2.12%) |
Sep 10, 2015 | 8.514 | 8.527 | 8.408 | 8.514 | 399,523 | +0.00(+0.00%) |
Sep 09, 2015 | 8.595 | 8.626 | 8.477 | 8.514 | 1,327,113 | +0.41(+5.07%) |
Sep 08, 2015 | 8.276 | 8.317 | 8.080 | 8.103 | 588,965 | -0.18(-2.15%) |
Sep 04, 2015 | 8.246 | 8.282 | 8.282 | 8.282 | 683,573 | -0.04(-0.50%) |
Sep 03, 2015 | 8.240 | 8.341 | 8.127 | 8.323 | 2,281,896 | +0.32(+4.01%) |
Sep 02, 2015 | 7.889 | 8.020 | 7.765 | 8.002 | 1,128,306 | +0.21(+2.67%) |
Sep 01, 2015 | 7.788 | 7.836 | 7.717 | 7.794 | 978,531 | -0.16(-2.02%) |
Aug 31, 2015 | 7.872 | 8.008 | 7.723 | 7.955 | 1,274,862 | +0.05(+0.68%) |
Aug 28, 2015 | 7.878 | 8.080 | 7.824 | 7.901 | 2,012,635 | +0.02(+0.23%) |
Aug 27, 2015 | 7.872 | 7.955 | 7.735 | 7.883 | 1,696,974 | +0.08(+0.99%) |
Aug 26, 2015 | 7.919 | 7.955 | 7.640 | 7.806 | 1,311,610 | +0.11(+1.47%) |
Aug 25, 2015 | 8.157 | 8.157 | 7.670 | 7.693 | 3,252,908 | +0.48(+6.67%) |
Aug 24, 2015 | 7.396 | 7.624 | 7.182 | 7.212 | 2,736,749 | -0.53(-6.83%) |
Aug 21, 2015 | 7.907 | 7.919 | 7.693 | 7.741 | 1,949,637 | -0.01(-0.15%) |
Aug 20, 2015 | 7.961 | 8.044 | 7.747 | 7.753 | 1,857,310 | -0.24(-2.97%) |
Aug 19, 2015 | 8.169 | 8.186 | 7.949 | 7.990 | 1,734,821 | -0.29(-3.52%) |
Aug 18, 2015 | 8.293 | 8.323 | 8.186 | 8.282 | 1,636,345 | -0.15(-1.76%) |
Aug 17, 2015 | 8.484 | 8.484 | 8.394 | 8.430 | 724,666 | -0.10(-1.18%) |
Aug 14, 2015 | 8.472 | 8.549 | 8.400 | 8.531 | 1,332,768 | +0.14(+1.63%) |
Aug 13, 2015 | 8.377 | 8.400 | 8.323 | 8.394 | 1,424,742 | +0.05(+0.57%) |
Aug 12, 2015 | 8.418 | 8.448 | 8.175 | 8.347 | 1,489,621 | -0.11(-1.26%) |
Aug 11, 2015 | 8.650 | 8.650 | 8.341 | 8.454 | 1,349,219 | -0.15(-1.79%) |
Aug 10, 2015 | 8.608 | 8.620 | 8.436 | 8.608 | 973,168 | -0.01(-0.14%) |
Aug 07, 2015 | 8.715 | 8.715 | 8.585 | 8.620 | 1,276,335 | -0.08(-0.89%) |
Aug 06, 2015 | 8.709 | 8.727 | 8.632 | 8.697 | 896,524 | +0.01(+0.07%) |
Aug 05, 2015 | 8.769 | 8.787 | 8.585 | 8.691 | 4,290,754 | -0.37(-4.13%) |
Aug 04, 2015 | 9.274 | 9.286 | 9.042 | 9.066 | 667,509 | -0.11(-1.23%) |