Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.45 | 10.49 | 10.33 | 10.36 | 876,825 | -0.06(-0.61%) |
Mar 30, 2016 | 10.52 | 10.58 | 10.38 | 10.42 | 1,590,485 | -0.01(-0.10%) |
Mar 29, 2016 | 10.05 | 10.46 | 9.976 | 10.43 | 2,112,660 | +0.40(+3.97%) |
Mar 28, 2016 | 9.976 | 10.13 | 9.844 | 10.04 | 723,070 | +0.13(+1.27%) |
Mar 24, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 706,000 | -0.01(-0.10%) |
Mar 23, 2016 | 9.872 | 9.960 | 9.850 | 9.920 | 770,025 | +0.01(+0.06%) |
Mar 22, 2016 | 9.828 | 9.958 | 9.828 | 9.914 | 695,210 | +0.02(+0.20%) |
Mar 21, 2016 | 9.900 | 9.914 | 9.650 | 9.894 | 658,465 | +0.00(+0.00%) |
Mar 18, 2016 | 9.930 | 10.00 | 9.812 | 9.894 | 983,930 | +0.00(+0.04%) |
Mar 17, 2016 | 9.736 | 9.906 | 9.684 | 9.890 | 836,480 | +0.12(+1.27%) |
Mar 16, 2016 | 9.612 | 9.814 | 9.612 | 9.766 | 689,840 | +0.13(+1.39%) |
Mar 15, 2016 | 9.658 | 9.798 | 9.614 | 9.632 | 625,320 | -0.05(-0.48%) |
Mar 14, 2016 | 9.666 | 9.764 | 9.600 | 9.678 | 564,070 | +0.01(+0.06%) |
Mar 11, 2016 | 9.634 | 9.718 | 9.528 | 9.672 | 502,705 | +0.10(+1.07%) |
Mar 10, 2016 | 9.772 | 9.850 | 9.500 | 9.570 | 824,840 | -0.18(-1.87%) |
Mar 09, 2016 | 9.732 | 9.784 | 9.644 | 9.752 | 805,025 | +0.05(+0.56%) |
Mar 08, 2016 | 9.806 | 9.834 | 9.648 | 9.698 | 853,740 | -0.14(-1.38%) |
Mar 07, 2016 | 9.484 | 9.910 | 9.370 | 9.834 | 2,824,220 | +0.34(+3.60%) |
Mar 04, 2016 | 9.702 | 9.810 | 9.474 | 9.492 | 1,015,280 | -0.20(-2.08%) |
Mar 03, 2016 | 9.796 | 9.815 | 9.614 | 9.694 | 1,117,560 | -0.10(-1.02%) |
Mar 02, 2016 | 9.486 | 9.842 | 9.406 | 9.794 | 2,059,520 | +0.26(+2.75%) |
Mar 01, 2016 | 9.460 | 9.594 | 9.440 | 9.532 | 2,234,120 | +0.11(+1.21%) |
Feb 29, 2016 | 9.534 | 9.556 | 9.408 | 9.418 | 1,184,655 | -0.08(-0.82%) |
Feb 26, 2016 | 9.554 | 9.712 | 9.478 | 9.496 | 899,455 | -0.09(-0.92%) |
Feb 25, 2016 | 9.584 | 9.608 | 9.431 | 9.584 | 1,516,355 | +0.06(+0.59%) |
Feb 24, 2016 | 9.740 | 9.812 | 9.358 | 9.528 | 3,504,310 | -0.19(-1.91%) |
Feb 23, 2016 | 8.944 | 9.824 | 8.915 | 9.714 | 3,867,645 | +0.68(+7.50%) |
Feb 22, 2016 | 8.936 | 9.085 | 8.900 | 9.036 | 1,343,545 | +0.20(+2.26%) |
Feb 19, 2016 | 8.878 | 8.970 | 8.640 | 8.836 | 1,574,210 | +0.02(+0.25%) |
Feb 18, 2016 | 8.962 | 8.970 | 8.649 | 8.814 | 1,179,070 | -0.15(-1.63%) |
Feb 17, 2016 | 9.034 | 9.034 | 8.872 | 8.960 | 1,143,530 | -0.03(-0.38%) |
Feb 16, 2016 | 8.854 | 9.010 | 8.814 | 8.994 | 2,071,925 | +0.24(+2.72%) |
Feb 12, 2016 | 8.842 | 8.756 | 8.756 | 8.756 | 1,245,000 | -0.02(-0.18%) |
Feb 11, 2016 | 8.660 | 8.806 | 8.497 | 8.772 | 1,191,740 | -0.02(-0.23%) |
Feb 10, 2016 | 8.816 | 8.930 | 8.580 | 8.792 | 1,145,765 | +0.02(+0.18%) |
Feb 09, 2016 | 8.676 | 8.864 | 8.514 | 8.776 | 1,570,310 | -0.05(-0.52%) |
Feb 08, 2016 | 8.764 | 8.842 | 8.441 | 8.822 | 3,283,515 | -0.08(-0.85%) |
Feb 05, 2016 | 8.960 | 9.102 | 8.802 | 8.898 | 1,349,790 | -0.10(-1.13%) |
Feb 04, 2016 | 8.946 | 9.082 | 8.719 | 9.000 | 1,248,405 | +0.02(+0.25%) |
Feb 03, 2016 | 8.954 | 8.988 | 8.762 | 8.978 | 1,416,340 | +0.14(+1.61%) |
Feb 02, 2016 | 8.754 | 8.980 | 8.620 | 8.836 | 1,244,150 | -0.01(-0.14%) |
Feb 01, 2016 | 8.688 | 8.890 | 8.629 | 8.848 | 2,232,770 | +0.12(+1.33%) |
Jan 29, 2016 | 8.532 | 8.750 | 8.532 | 8.732 | 1,375,715 | +0.25(+3.00%) |
Jan 28, 2016 | 8.536 | 8.622 | 8.410 | 8.478 | 454,620 | +0.03(+0.38%) |
Jan 27, 2016 | 8.620 | 8.702 | 8.402 | 8.446 | 690,685 | -0.22(-2.56%) |
Jan 26, 2016 | 8.612 | 8.704 | 8.554 | 8.668 | 793,545 | +0.11(+1.26%) |
Jan 25, 2016 | 8.698 | 8.844 | 8.522 | 8.560 | 602,065 | -0.19(-2.22%) |
Jan 22, 2016 | 8.798 | 8.821 | 8.696 | 8.754 | 1,343,940 | +0.13(+1.48%) |
Jan 21, 2016 | 8.640 | 8.802 | 8.538 | 8.626 | 1,452,225 | -0.01(-0.12%) |
Jan 20, 2016 | 8.516 | 8.681 | 8.434 | 8.636 | 2,912,925 | -0.01(-0.16%) |
Jan 19, 2016 | 8.640 | 8.660 | 8.452 | 8.650 | 1,401,000 | +0.11(+1.31%) |
Jan 15, 2016 | 8.286 | 8.538 | 8.538 | 8.538 | 1,562,000 | +0.02(+0.19%) |
Jan 14, 2016 | 8.354 | 8.572 | 8.236 | 8.522 | 1,244,980 | +0.24(+2.87%) |
Jan 13, 2016 | 8.648 | 8.676 | 8.210 | 8.284 | 1,387,880 | -0.33(-3.79%) |
Jan 12, 2016 | 8.580 | 8.612 | 8.448 | 8.610 | 1,245,890 | +0.12(+1.37%) |
Jan 11, 2016 | 8.474 | 8.596 | 8.456 | 8.494 | 1,144,130 | +0.06(+0.69%) |
Jan 08, 2016 | 8.454 | 8.588 | 8.160 | 8.436 | 1,467,505 | -0.07(-0.80%) |
Jan 07, 2016 | 8.610 | 8.726 | 8.462 | 8.504 | 1,266,545 | -0.26(-3.01%) |
Jan 06, 2016 | 8.648 | 8.830 | 8.648 | 8.768 | 899,755 | -0.03(-0.34%) |
Jan 05, 2016 | 8.722 | 8.900 | 8.665 | 8.798 | 984,590 | +0.12(+1.43%) |
Jan 04, 2016 | 8.882 | 8.894 | 8.628 | 8.674 | 848,960 | -0.31(-3.47%) |
Dec 31, 2015 | 9.100 | 8.986 | 8.986 | 8.986 | 538,000 | -0.13(-1.45%) |
Dec 30, 2015 | 9.144 | 9.206 | 9.110 | 9.118 | 447,405 | -0.03(-0.28%) |
Dec 29, 2015 | 9.096 | 9.214 | 9.034 | 9.144 | 496,295 | +0.10(+1.13%) |
Dec 28, 2015 | 8.986 | 9.138 | 8.986 | 9.042 | 954,630 | -0.02(-0.24%) |
Dec 24, 2015 | 9.024 | 9.064 | 9.064 | 9.064 | 381,000 | +0.01(+0.15%) |
Dec 23, 2015 | 9.076 | 9.104 | 9.012 | 9.050 | 1,862,585 | +0.01(+0.11%) |
Dec 22, 2015 | 9.118 | 9.178 | 8.980 | 9.040 | 1,295,415 | -0.05(-0.59%) |
Dec 21, 2015 | 9.158 | 9.246 | 9.000 | 9.094 | 577,020 | -0.01(-0.11%) |
Dec 18, 2015 | 9.234 | 9.302 | 9.050 | 9.104 | 2,994,060 | -0.18(-1.98%) |
Dec 17, 2015 | 9.550 | 9.570 | 9.286 | 9.288 | 595,290 | -0.26(-2.70%) |
Dec 16, 2015 | 9.442 | 9.580 | 9.378 | 9.546 | 661,055 | +0.15(+1.57%) |
Dec 15, 2015 | 9.296 | 9.426 | 9.202 | 9.398 | 1,328,995 | +0.20(+2.15%) |
Dec 14, 2015 | 9.020 | 9.218 | 8.966 | 9.200 | 991,660 | +0.19(+2.09%) |
Dec 11, 2015 | 8.826 | 9.016 | 8.670 | 9.012 | 979,510 | +0.05(+0.54%) |
Dec 10, 2015 | 9.002 | 9.062 | 8.896 | 8.964 | 922,630 | -0.02(-0.20%) |
Dec 09, 2015 | 9.074 | 9.181 | 8.970 | 8.982 | 575,580 | -0.13(-1.38%) |
Dec 08, 2015 | 9.056 | 9.188 | 9.002 | 9.108 | 622,405 | -0.02(-0.22%) |
Dec 07, 2015 | 9.210 | 9.224 | 9.048 | 9.128 | 614,695 | -0.11(-1.17%) |
Dec 04, 2015 | 9.108 | 9.294 | 9.026 | 9.236 | 573,220 | +0.13(+1.38%) |
Dec 03, 2015 | 9.362 | 9.570 | 9.020 | 9.110 | 2,004,805 | -0.24(-2.53%) |
Dec 02, 2015 | 9.302 | 9.430 | 9.262 | 9.346 | 897,165 | +0.02(+0.19%) |
Dec 01, 2015 | 9.374 | 9.510 | 9.290 | 9.328 | 1,415,310 | -0.03(-0.28%) |
Nov 30, 2015 | 9.296 | 9.410 | 9.236 | 9.354 | 749,475 | +0.08(+0.82%) |
Nov 27, 2015 | 9.252 | 9.338 | 9.120 | 9.278 | 732,085 | +0.03(+0.30%) |
Nov 25, 2015 | 8.938 | 9.250 | 9.250 | 9.250 | 1,419,500 | +0.30(+3.38%) |
Nov 24, 2015 | 8.870 | 9.014 | 8.744 | 8.948 | 1,620,555 | +0.04(+0.40%) |
Nov 23, 2015 | 8.964 | 9.010 | 8.884 | 8.912 | 1,423,225 | -0.07(-0.74%) |
Nov 20, 2015 | 8.994 | 9.024 | 8.890 | 8.978 | 1,580,330 | +0.04(+0.49%) |
Nov 19, 2015 | 9.036 | 9.038 | 8.930 | 8.934 | 761,035 | -0.12(-1.35%) |
Nov 18, 2015 | 9.048 | 9.072 | 8.882 | 9.056 | 874,960 | +0.08(+0.89%) |
Nov 17, 2015 | 9.062 | 9.120 | 8.874 | 8.976 | 1,195,405 | +0.15(+1.70%) |
Nov 16, 2015 | 8.748 | 8.840 | 8.712 | 8.826 | 873,910 | +0.06(+0.64%) |
Nov 13, 2015 | 8.766 | 8.844 | 8.694 | 8.770 | 532,140 | -0.03(-0.34%) |
Nov 12, 2015 | 8.812 | 8.924 | 8.704 | 8.800 | 1,114,370 | -0.07(-0.79%) |
Nov 11, 2015 | 9.050 | 9.146 | 8.752 | 8.870 | 1,269,215 | -0.13(-1.44%) |
Nov 10, 2015 | 8.938 | 9.178 | 8.817 | 9.000 | 1,030,915 | +0.05(+0.58%) |
Nov 09, 2015 | 9.100 | 9.100 | 8.702 | 8.948 | 958,915 | -0.15(-1.65%) |
Nov 06, 2015 | 8.946 | 9.168 | 8.894 | 9.098 | 658,290 | +0.11(+1.22%) |
Nov 05, 2015 | 8.900 | 9.038 | 8.868 | 8.988 | 1,628,835 | +0.12(+1.33%) |
Nov 04, 2015 | 9.170 | 9.170 | 8.826 | 8.870 | 799,235 | -0.25(-2.78%) |
Nov 03, 2015 | 9.168 | 9.198 | 9.012 | 9.124 | 881,950 | -0.00(-0.02%) |
Nov 02, 2015 | 8.858 | 9.188 | 8.858 | 9.126 | 987,280 | +0.27(+3.10%) |
Oct 30, 2015 | 9.000 | 9.002 | 8.772 | 8.852 | 1,317,150 | -0.15(-1.69%) |
Oct 29, 2015 | 8.390 | 9.236 | 8.390 | 9.004 | 3,076,800 | +0.64(+7.63%) |
Oct 28, 2015 | 8.110 | 8.378 | 7.736 | 8.366 | 1,298,455 | +0.27(+3.28%) |
Oct 27, 2015 | 8.204 | 8.238 | 8.084 | 8.100 | 850,650 | -0.12(-1.44%) |
Oct 26, 2015 | 8.304 | 8.350 | 8.200 | 8.218 | 1,202,135 | -0.06(-0.77%) |
Oct 23, 2015 | 8.130 | 8.318 | 8.080 | 8.282 | 950,730 | +0.27(+3.42%) |
Oct 22, 2015 | 8.034 | 8.130 | 7.968 | 8.008 | 1,057,455 | +0.01(+0.15%) |
Oct 21, 2015 | 8.168 | 8.189 | 7.704 | 7.996 | 548,510 | -0.13(-1.55%) |
Oct 20, 2015 | 8.182 | 8.258 | 8.070 | 8.122 | 682,635 | -0.06(-0.71%) |
Oct 19, 2015 | 8.150 | 8.208 | 7.802 | 8.180 | 586,225 | -0.00(-0.05%) |
Oct 16, 2015 | 8.196 | 8.268 | 8.070 | 8.184 | 777,750 | +0.05(+0.57%) |
Oct 15, 2015 | 7.998 | 8.150 | 7.962 | 8.138 | 455,840 | +0.17(+2.13%) |
Oct 14, 2015 | 8.050 | 8.158 | 7.949 | 7.968 | 677,640 | -0.07(-0.87%) |
Oct 13, 2015 | 8.102 | 8.178 | 8.022 | 8.038 | 1,024,015 | -0.08(-0.96%) |
Oct 12, 2015 | 8.034 | 8.146 | 7.992 | 8.116 | 573,475 | +0.12(+1.45%) |
Oct 09, 2015 | 7.782 | 8.020 | 7.782 | 8.000 | 595,290 | +0.18(+2.25%) |
Oct 08, 2015 | 7.812 | 7.864 | 7.750 | 7.824 | 1,127,540 | -0.01(-0.13%) |
Oct 07, 2015 | 7.700 | 7.916 | 7.666 | 7.834 | 1,613,495 | +0.17(+2.27%) |
Oct 06, 2015 | 7.700 | 7.710 | 7.582 | 7.660 | 610,470 | -0.04(-0.47%) |
Oct 05, 2015 | 7.608 | 7.746 | 7.560 | 7.696 | 822,115 | +0.11(+1.50%) |
Oct 02, 2015 | 7.240 | 7.582 | 7.182 | 7.582 | 1,634,575 | +0.28(+3.89%) |
Oct 01, 2015 | 7.384 | 7.429 | 7.214 | 7.298 | 1,073,865 | -0.09(-1.19%) |
Sep 30, 2015 | 7.572 | 7.664 | 7.360 | 7.386 | 1,178,215 | -0.10(-1.34%) |
Sep 29, 2015 | 7.604 | 7.618 | 7.334 | 7.486 | 885,340 | -0.11(-1.50%) |
Sep 28, 2015 | 7.916 | 7.976 | 7.548 | 7.600 | 946,740 | -0.36(-4.55%) |
Sep 25, 2015 | 7.902 | 8.136 | 7.818 | 7.962 | 1,276,340 | +0.13(+1.69%) |
Sep 24, 2015 | 7.686 | 7.856 | 7.686 | 7.830 | 979,310 | +0.07(+0.85%) |
Sep 23, 2015 | 7.704 | 7.774 | 7.620 | 7.764 | 509,290 | +0.09(+1.20%) |
Sep 22, 2015 | 7.624 | 7.692 | 7.546 | 7.672 | 640,610 | -0.03(-0.34%) |
Sep 21, 2015 | 7.560 | 7.720 | 7.554 | 7.698 | 691,185 | +0.20(+2.64%) |
Sep 18, 2015 | 7.538 | 7.650 | 7.456 | 7.500 | 1,330,810 | -0.18(-2.29%) |
Sep 17, 2015 | 7.626 | 7.766 | 7.626 | 7.676 | 510,790 | +0.04(+0.47%) |
Sep 16, 2015 | 7.710 | 7.762 | 7.580 | 7.640 | 422,940 | -0.05(-0.70%) |
Sep 15, 2015 | 7.562 | 7.708 | 7.561 | 7.694 | 426,215 | +0.16(+2.12%) |
Sep 14, 2015 | 7.596 | 7.620 | 7.522 | 7.534 | 262,555 | -0.06(-0.82%) |
Sep 11, 2015 | 7.354 | 7.604 | 7.354 | 7.596 | 628,345 | +0.19(+2.54%) |
Sep 10, 2015 | 7.412 | 7.500 | 7.390 | 7.408 | 496,600 | -0.01(-0.19%) |
Sep 09, 2015 | 7.558 | 7.612 | 7.390 | 7.422 | 818,720 | -0.07(-0.93%) |
Sep 08, 2015 | 7.302 | 7.508 | 7.267 | 7.492 | 706,735 | +0.29(+4.03%) |
Sep 04, 2015 | 7.198 | 7.202 | 7.202 | 7.202 | 267,500 | -0.10(-1.34%) |
Sep 03, 2015 | 7.416 | 7.424 | 7.252 | 7.300 | 479,835 | -0.11(-1.54%) |
Sep 02, 2015 | 7.318 | 7.420 | 7.176 | 7.414 | 908,460 | +0.18(+2.54%) |
Sep 01, 2015 | 7.110 | 7.264 | 7.110 | 7.230 | 821,785 | -0.01(-0.08%) |
Aug 31, 2015 | 7.290 | 7.307 | 7.176 | 7.236 | 609,675 | -0.06(-0.80%) |
Aug 28, 2015 | 7.344 | 7.382 | 7.242 | 7.294 | 596,790 | -0.14(-1.88%) |
Aug 27, 2015 | 7.180 | 7.440 | 7.008 | 7.434 | 1,870,370 | +0.30(+4.23%) |
Aug 26, 2015 | 7.124 | 7.188 | 6.858 | 7.132 | 783,495 | +0.17(+2.50%) |
Aug 25, 2015 | 7.378 | 7.444 | 6.946 | 6.958 | 969,960 | -0.17(-2.41%) |
Aug 24, 2015 | 6.958 | 7.438 | 6.805 | 7.130 | 1,575,975 | -0.18(-2.46%) |
Aug 21, 2015 | 7.340 | 7.542 | 7.278 | 7.310 | 1,272,295 | -0.16(-2.17%) |
Aug 20, 2015 | 7.362 | 7.546 | 7.255 | 7.472 | 854,870 | +0.06(+0.76%) |
Aug 19, 2015 | 7.364 | 7.456 | 7.300 | 7.416 | 809,145 | +0.03(+0.38%) |
Aug 18, 2015 | 7.528 | 7.553 | 7.364 | 7.388 | 566,780 | -0.13(-1.78%) |
Aug 17, 2015 | 7.422 | 7.522 | 7.344 | 7.522 | 506,605 | +0.10(+1.29%) |
Aug 14, 2015 | 7.422 | 7.534 | 7.346 | 7.426 | 784,055 | +0.00(+0.05%) |
Aug 13, 2015 | 7.458 | 7.488 | 7.380 | 7.422 | 478,795 | -0.04(-0.51%) |
Aug 12, 2015 | 7.436 | 7.494 | 7.356 | 7.460 | 525,005 | -0.01(-0.13%) |
Aug 11, 2015 | 7.474 | 7.538 | 7.186 | 7.470 | 420,675 | -0.03(-0.40%) |
Aug 10, 2015 | 7.512 | 7.588 | 7.283 | 7.500 | 787,125 | +0.03(+0.35%) |
Aug 07, 2015 | 7.434 | 7.504 | 7.374 | 7.474 | 561,215 | -0.01(-0.19%) |
Aug 06, 2015 | 7.714 | 7.746 | 7.476 | 7.488 | 530,440 | -0.20(-2.58%) |
Aug 05, 2015 | 7.732 | 7.794 | 7.648 | 7.686 | 842,260 | +0.00(+0.00%) |
Aug 04, 2015 | 7.624 | 7.724 | 7.582 | 7.686 | 639,450 | +0.05(+0.68%) |
Aug 03, 2015 | 7.776 | 7.797 | 7.475 | 7.634 | 743,260 | -0.12(-1.55%) |
Jul 31, 2015 | 7.544 | 7.810 | 7.490 | 7.754 | 1,480,530 | +0.25(+3.33%) |
Jul 30, 2015 | 7.450 | 7.614 | 7.006 | 7.504 | 1,411,540 | +0.14(+1.90%) |
Jul 29, 2015 | 7.166 | 7.416 | 7.132 | 7.364 | 605,060 | +0.20(+2.73%) |
Jul 28, 2015 | 7.150 | 7.208 | 7.014 | 7.168 | 497,055 | +0.04(+0.55%) |
Jul 27, 2015 | 7.124 | 7.196 | 7.055 | 7.129 | 418,325 | -0.01(-0.18%) |
Jul 24, 2015 | 7.252 | 7.285 | 7.116 | 7.142 | 452,580 | -0.12(-1.63%) |
Jul 23, 2015 | 7.414 | 7.418 | 7.246 | 7.260 | 370,990 | -0.18(-2.42%) |
Jul 22, 2015 | 7.396 | 7.480 | 7.387 | 7.440 | 410,655 | +0.03(+0.38%) |
Jul 21, 2015 | 7.430 | 7.526 | 7.364 | 7.412 | 489,785 | -0.02(-0.32%) |
Jul 20, 2015 | 7.444 | 7.460 | 7.398 | 7.436 | 627,165 | -0.01(-0.13%) |
Jul 17, 2015 | 7.390 | 7.462 | 7.350 | 7.446 | 604,490 | +0.07(+0.89%) |
Jul 16, 2015 | 7.400 | 7.428 | 7.264 | 7.380 | 1,466,960 | +0.08(+1.04%) |
Jul 15, 2015 | 7.270 | 7.336 | 7.222 | 7.304 | 357,500 | +0.03(+0.38%) |
Jul 14, 2015 | 7.332 | 7.362 | 7.268 | 7.276 | 294,180 | -0.05(-0.74%) |
Jul 13, 2015 | 7.300 | 7.364 | 7.238 | 7.330 | 664,615 | +0.05(+0.71%) |
Jul 10, 2015 | 7.122 | 7.292 | 7.102 | 7.278 | 588,805 | +0.16(+2.25%) |
Jul 09, 2015 | 7.116 | 7.192 | 7.056 | 7.118 | 700,240 | +0.09(+1.28%) |
Jul 08, 2015 | 6.978 | 7.138 | 6.948 | 7.028 | 1,041,115 | -0.04(-0.54%) |
Jul 07, 2015 | 7.078 | 7.140 | 6.948 | 7.066 | 665,720 | -0.01(-0.11%) |
Jul 06, 2015 | 6.916 | 7.090 | 6.897 | 7.074 | 885,205 | +0.11(+1.52%) |
Jul 02, 2015 | 7.050 | 6.968 | 6.968 | 6.968 | 525,000 | -0.08(-1.11%) |
Jul 01, 2015 | 6.964 | 7.052 | 6.900 | 7.046 | 853,930 | +0.13(+1.88%) |
Jun 30, 2015 | 6.970 | 7.040 | 6.856 | 6.916 | 811,325 | +0.01(+0.20%) |
Jun 29, 2015 | 7.140 | 7.171 | 6.898 | 6.902 | 477,085 | -0.26(-3.66%) |
Jun 26, 2015 | 7.256 | 7.270 | 7.126 | 7.164 | 4,201,675 | -0.09(-1.27%) |
Jun 25, 2015 | 7.162 | 7.280 | 7.134 | 7.256 | 1,188,375 | +0.11(+1.54%) |
Jun 24, 2015 | 7.148 | 7.170 | 7.124 | 7.146 | 425,440 | -0.01(-0.11%) |
Jun 23, 2015 | 7.154 | 7.242 | 7.114 | 7.154 | 508,870 | +0.00(+0.00%) |
Jun 22, 2015 | 7.078 | 7.186 | 7.032 | 7.154 | 618,725 | +0.12(+1.65%) |
Jun 19, 2015 | 7.032 | 7.064 | 6.952 | 7.038 | 933,440 | +0.03(+0.40%) |
Jun 18, 2015 | 6.838 | 7.018 | 6.816 | 7.010 | 1,978,200 | +0.20(+2.91%) |
Jun 17, 2015 | 6.852 | 6.868 | 6.750 | 6.812 | 679,450 | -0.01(-0.21%) |
Jun 16, 2015 | 6.784 | 6.868 | 6.776 | 6.826 | 484,470 | +0.02(+0.26%) |
Jun 15, 2015 | 6.826 | 6.864 | 6.740 | 6.808 | 384,960 | -0.09(-1.28%) |
Jun 12, 2015 | 6.906 | 6.942 | 6.852 | 6.896 | 281,670 | -0.02(-0.32%) |
Jun 11, 2015 | 6.920 | 6.952 | 6.868 | 6.918 | 382,760 | -0.01(-0.09%) |
Jun 10, 2015 | 6.832 | 7.026 | 6.832 | 6.924 | 1,269,160 | +0.13(+1.88%) |
Jun 09, 2015 | 6.872 | 6.910 | 6.746 | 6.796 | 745,780 | -0.09(-1.34%) |
Jun 08, 2015 | 6.970 | 6.986 | 6.880 | 6.888 | 328,175 | -0.12(-1.68%) |
Jun 05, 2015 | 7.000 | 7.026 | 6.920 | 7.006 | 581,575 | +0.00(+0.06%) |
Jun 04, 2015 | 7.058 | 7.109 | 6.988 | 7.002 | 595,285 | -0.12(-1.63%) |
Jun 03, 2015 | 7.102 | 7.180 | 7.058 | 7.118 | 471,525 | +0.05(+0.65%) |
Jun 02, 2015 | 7.136 | 7.196 | 7.048 | 7.072 | 394,430 | -0.10(-1.39%) |
Jun 01, 2015 | 7.200 | 7.292 | 7.080 | 7.172 | 798,045 | -0.01(-0.11%) |
May 29, 2015 | 7.086 | 7.200 | 6.996 | 7.180 | 887,065 | +0.04(+0.56%) |
May 28, 2015 | 7.112 | 7.140 | 7.022 | 7.140 | 513,535 | -0.01(-0.17%) |
May 27, 2015 | 7.012 | 7.156 | 6.948 | 7.152 | 600,485 | +0.13(+1.91%) |
May 26, 2015 | 6.998 | 7.046 | 6.948 | 7.018 | 629,465 | +0.00(+0.03%) |
May 22, 2015 | 7.070 | 7.016 | 7.016 | 7.016 | 573,000 | -0.08(-1.07%) |
May 21, 2015 | 7.044 | 7.096 | 7.006 | 7.092 | 641,195 | +0.03(+0.48%) |
May 20, 2015 | 7.024 | 7.084 | 7.008 | 7.058 | 375,270 | +0.06(+0.92%) |
May 19, 2015 | 6.960 | 7.010 | 6.878 | 6.994 | 544,260 | +0.04(+0.52%) |
May 18, 2015 | 6.906 | 6.994 | 6.862 | 6.958 | 428,540 | +0.05(+0.75%) |
May 15, 2015 | 6.952 | 7.052 | 6.874 | 6.906 | 367,180 | -0.04(-0.60%) |
May 14, 2015 | 6.832 | 6.950 | 6.832 | 6.948 | 271,365 | +0.13(+1.88%) |
May 13, 2015 | 6.882 | 6.900 | 6.780 | 6.820 | 317,310 | -0.01(-0.20%) |
May 12, 2015 | 6.944 | 6.990 | 6.792 | 6.834 | 571,925 | -0.15(-2.15%) |
May 11, 2015 | 6.928 | 7.046 | 6.928 | 6.984 | 862,175 | +0.07(+0.95%) |
May 08, 2015 | 6.992 | 7.024 | 6.868 | 6.918 | 615,675 | -0.01(-0.20%) |
May 07, 2015 | 6.846 | 7.014 | 6.846 | 6.932 | 799,840 | +0.06(+0.87%) |
May 06, 2015 | 6.804 | 6.880 | 6.774 | 6.872 | 828,110 | +0.07(+1.06%) |
May 05, 2015 | 6.920 | 6.952 | 6.742 | 6.800 | 788,435 | -0.14(-1.96%) |
May 04, 2015 | 6.906 | 7.008 | 6.726 | 6.936 | 972,515 | +0.06(+0.84%) |
May 01, 2015 | 6.936 | 6.936 | 6.566 | 6.878 | 1,167,450 | -0.01(-0.12%) |
Apr 30, 2015 | 6.738 | 6.968 | 6.732 | 6.886 | 1,654,255 | +0.05(+0.70%) |
Apr 29, 2015 | 6.770 | 6.858 | 6.738 | 6.838 | 741,745 | +0.01(+0.12%) |
Apr 28, 2015 | 6.774 | 6.868 | 6.730 | 6.830 | 600,060 | +0.05(+0.74%) |
Apr 27, 2015 | 6.764 | 6.834 | 6.664 | 6.780 | 1,018,850 | +0.05(+0.71%) |
Apr 24, 2015 | 6.708 | 6.754 | 6.642 | 6.732 | 532,840 | +0.00(+0.03%) |
Apr 23, 2015 | 6.600 | 6.738 | 6.565 | 6.730 | 1,181,885 | +0.10(+1.54%) |
Apr 22, 2015 | 6.640 | 6.724 | 6.570 | 6.628 | 628,730 | -0.02(-0.33%) |
Apr 21, 2015 | 6.740 | 6.816 | 6.642 | 6.650 | 360,885 | -0.08(-1.22%) |
Apr 20, 2015 | 6.700 | 6.812 | 6.670 | 6.732 | 430,680 | +0.07(+1.11%) |
Apr 17, 2015 | 6.820 | 6.826 | 6.656 | 6.658 | 538,445 | -0.21(-3.11%) |
Apr 16, 2015 | 6.830 | 6.940 | 6.830 | 6.872 | 599,990 | +0.01(+0.09%) |
Apr 15, 2015 | 6.922 | 6.922 | 6.842 | 6.866 | 582,095 | -0.01(-0.12%) |
Apr 14, 2015 | 6.682 | 6.908 | 6.668 | 6.874 | 1,030,680 | +0.20(+2.97%) |
Apr 13, 2015 | 6.836 | 6.880 | 6.636 | 6.676 | 1,745,595 | -0.17(-2.43%) |
Apr 10, 2015 | 6.946 | 7.006 | 6.828 | 6.842 | 1,062,015 | -0.10(-1.50%) |
Apr 09, 2015 | 7.098 | 7.132 | 6.936 | 6.946 | 945,855 | -0.16(-2.31%) |
Apr 08, 2015 | 7.098 | 7.126 | 7.048 | 7.110 | 1,598,240 | +0.01(+0.17%) |
Apr 07, 2015 | 7.100 | 7.158 | 7.074 | 7.098 | 1,169,900 | -0.03(-0.42%) |
Apr 06, 2015 | 7.172 | 7.192 | 7.101 | 7.128 | 1,096,970 | -0.07(-0.97%) |
Apr 02, 2015 | 7.302 | 7.198 | 7.198 | 7.198 | 1,019,500 | -0.10(-1.42%) |