Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.290 | 7.296 | 7.060 | 7.145 | 5,289,373 | -0.14(-1.98%) |
Apr 28, 2016 | 7.421 | 7.454 | 7.231 | 7.290 | 3,584,466 | -0.18(-2.46%) |
Apr 27, 2016 | 7.204 | 7.710 | 7.349 | 7.474 | 8,210,914 | +0.27(+3.74%) |
Apr 26, 2016 | 7.401 | 7.421 | 7.171 | 7.204 | 2,428,869 | -0.19(-2.58%) |
Apr 25, 2016 | 7.474 | 7.494 | 7.355 | 7.395 | 1,350,578 | +0.04(+0.54%) |
Apr 22, 2016 | 7.349 | 7.467 | 7.257 | 7.355 | 1,981,311 | +0.02(+0.27%) |
Apr 21, 2016 | 7.395 | 7.395 | 7.263 | 7.336 | 986,062 | -0.05(-0.71%) |
Apr 20, 2016 | 7.454 | 7.480 | 7.290 | 7.388 | 1,316,096 | +0.07(+0.90%) |
Apr 19, 2016 | 7.231 | 7.336 | 7.198 | 7.323 | 1,026,334 | +0.16(+2.20%) |
Apr 18, 2016 | 7.086 | 7.198 | 7.014 | 7.165 | 1,202,746 | +0.01(+0.18%) |
Apr 15, 2016 | 7.178 | 7.293 | 7.112 | 7.152 | 2,735,952 | -0.03(-0.37%) |
Apr 14, 2016 | 7.093 | 7.178 | 7.086 | 7.178 | 2,535,852 | +0.24(+3.41%) |
Apr 13, 2016 | 6.823 | 6.958 | 6.764 | 6.941 | 1,157,400 | +0.19(+2.82%) |
Apr 12, 2016 | 6.685 | 6.751 | 6.632 | 6.751 | 2,492,554 | +0.18(+2.80%) |
Apr 11, 2016 | 6.613 | 6.665 | 6.560 | 6.567 | 2,710,959 | +0.07(+1.01%) |
Apr 08, 2016 | 6.659 | 6.705 | 6.494 | 6.501 | 1,591,968 | -0.11(-1.69%) |
Apr 07, 2016 | 6.659 | 6.705 | 6.573 | 6.613 | 1,043,333 | -0.03(-0.49%) |
Apr 06, 2016 | 6.606 | 6.646 | 6.557 | 6.646 | 1,203,502 | +0.20(+3.16%) |
Apr 05, 2016 | 6.468 | 6.534 | 6.409 | 6.442 | 1,067,194 | -0.12(-1.80%) |
Apr 04, 2016 | 6.718 | 6.777 | 6.514 | 6.560 | 1,401,758 | +0.00(+0.00%) |
Apr 01, 2016 | 6.527 | 6.593 | 6.452 | 6.560 | 1,081,252 | -0.17(-2.54%) |
Mar 31, 2016 | 6.764 | 6.797 | 6.669 | 6.731 | 1,081,104 | -0.06(-0.87%) |
Mar 30, 2016 | 6.692 | 6.908 | 6.672 | 6.790 | 2,048,786 | +0.20(+3.09%) |
Mar 29, 2016 | 6.448 | 6.600 | 6.422 | 6.586 | 1,217,404 | +0.05(+0.70%) |
Mar 28, 2016 | 6.593 | 6.639 | 6.481 | 6.540 | 747,638 | -0.07(-1.09%) |
Mar 24, 2016 | 6.508 | 6.613 | 6.613 | 6.613 | 931,045 | +0.04(+0.60%) |
Mar 23, 2016 | 6.665 | 6.678 | 6.491 | 6.573 | 1,291,413 | -0.07(-1.09%) |
Mar 22, 2016 | 6.646 | 6.672 | 6.580 | 6.646 | 1,561,398 | -0.07(-1.08%) |
Mar 21, 2016 | 6.968 | 6.968 | 6.626 | 6.718 | 2,080,764 | -0.30(-4.31%) |
Mar 18, 2016 | 7.152 | 7.152 | 6.918 | 7.020 | 1,722,604 | -0.10(-1.39%) |
Mar 17, 2016 | 7.165 | 7.185 | 6.941 | 7.119 | 2,144,087 | +0.08(+1.12%) |
Mar 16, 2016 | 6.843 | 7.066 | 6.843 | 7.040 | 1,710,239 | +0.18(+2.68%) |
Mar 15, 2016 | 6.948 | 6.955 | 6.724 | 6.856 | 1,835,303 | -0.15(-2.16%) |
Mar 14, 2016 | 6.915 | 7.047 | 6.902 | 7.007 | 2,215,417 | +0.22(+3.29%) |
Mar 11, 2016 | 6.586 | 6.869 | 6.580 | 6.784 | 3,035,586 | +0.28(+4.35%) |
Mar 10, 2016 | 6.468 | 6.521 | 6.350 | 6.501 | 1,319,242 | +0.06(+0.92%) |
Mar 09, 2016 | 6.481 | 6.540 | 6.415 | 6.442 | 1,313,703 | +0.05(+0.82%) |
Mar 08, 2016 | 6.639 | 6.685 | 6.310 | 6.389 | 2,170,834 | -0.16(-2.51%) |
Mar 07, 2016 | 6.665 | 6.754 | 6.527 | 6.554 | 2,939,793 | -0.14(-2.06%) |
Mar 04, 2016 | 6.869 | 6.882 | 6.672 | 6.692 | 3,635,663 | +0.13(+2.00%) |
Mar 03, 2016 | 6.540 | 6.600 | 6.488 | 6.560 | 1,458,118 | +0.03(+0.40%) |
Mar 02, 2016 | 6.724 | 6.770 | 6.527 | 6.534 | 2,068,221 | -0.26(-3.87%) |
Mar 01, 2016 | 6.836 | 6.902 | 6.692 | 6.797 | 2,617,812 | +0.21(+3.19%) |
Feb 29, 2016 | 6.455 | 6.652 | 6.343 | 6.586 | 2,462,094 | +0.32(+5.03%) |
Feb 26, 2016 | 6.488 | 6.534 | 6.166 | 6.271 | 2,967,631 | -0.55(-8.09%) |
Feb 25, 2016 | 7.079 | 7.107 | 6.770 | 6.823 | 2,765,931 | -0.18(-2.54%) |
Feb 24, 2016 | 7.060 | 7.060 | 6.889 | 7.001 | 1,079,445 | -0.22(-3.09%) |
Feb 23, 2016 | 7.224 | 7.257 | 7.185 | 7.224 | 599,824 | -0.05(-0.63%) |
Feb 22, 2016 | 7.316 | 7.362 | 7.231 | 7.270 | 1,307,058 | +0.08(+1.10%) |
Feb 19, 2016 | 7.152 | 7.198 | 7.047 | 7.191 | 807,128 | -0.05(-0.73%) |
Feb 18, 2016 | 7.290 | 7.323 | 7.198 | 7.244 | 1,024,031 | -0.16(-2.13%) |
Feb 17, 2016 | 7.342 | 7.421 | 7.329 | 7.401 | 1,362,006 | +0.19(+2.64%) |
Feb 16, 2016 | 7.185 | 7.231 | 7.033 | 7.211 | 1,013,575 | +0.03(+0.37%) |
Feb 12, 2016 | 7.053 | 7.185 | 7.185 | 7.185 | 1,818,428 | +0.14(+2.05%) |
Feb 11, 2016 | 6.994 | 7.178 | 6.935 | 7.040 | 1,311,237 | +0.01(+0.09%) |
Feb 10, 2016 | 7.020 | 7.086 | 6.935 | 7.033 | 574,127 | +0.12(+1.81%) |
Feb 09, 2016 | 7.040 | 7.114 | 6.777 | 6.908 | 742,396 | -0.15(-2.14%) |
Feb 08, 2016 | 7.231 | 7.237 | 6.810 | 7.060 | 1,543,991 | -0.43(-5.71%) |
Feb 05, 2016 | 7.632 | 7.638 | 7.431 | 7.487 | 759,524 | -0.12(-1.64%) |
Feb 04, 2016 | 7.559 | 7.697 | 7.388 | 7.612 | 1,542,275 | +0.09(+1.14%) |
Feb 03, 2016 | 7.572 | 7.579 | 7.296 | 7.526 | 752,222 | -0.04(-0.52%) |
Feb 02, 2016 | 7.783 | 7.783 | 7.501 | 7.566 | 1,410,238 | -0.50(-6.19%) |
Feb 01, 2016 | 7.678 | 8.164 | 7.651 | 8.065 | 1,428,625 | +0.14(+1.83%) |
Jan 29, 2016 | 7.480 | 8.033 | 7.415 | 7.921 | 2,660,565 | +0.46(+6.17%) |
Jan 28, 2016 | 7.697 | 7.730 | 7.428 | 7.461 | 1,952,628 | +0.28(+3.84%) |
Jan 27, 2016 | 7.408 | 7.447 | 7.178 | 7.185 | 3,293,620 | -0.20(-2.67%) |
Jan 26, 2016 | 7.421 | 7.446 | 7.303 | 7.382 | 3,559,804 | +0.14(+1.91%) |
Jan 25, 2016 | 7.316 | 7.395 | 7.224 | 7.244 | 1,179,696 | +0.02(+0.27%) |
Jan 22, 2016 | 7.277 | 7.342 | 7.139 | 7.224 | 759,492 | +0.24(+3.39%) |
Jan 21, 2016 | 6.935 | 7.139 | 6.869 | 6.987 | 834,616 | +0.15(+2.21%) |
Jan 20, 2016 | 6.626 | 6.876 | 6.540 | 6.836 | 1,425,611 | +0.03(+0.39%) |
Jan 19, 2016 | 6.902 | 6.941 | 6.678 | 6.810 | 3,196,295 | +0.18(+2.68%) |
Jan 15, 2016 | 6.586 | 6.632 | 6.632 | 6.632 | 2,212,297 | -0.07(-0.98%) |
Jan 14, 2016 | 6.652 | 6.761 | 6.409 | 6.698 | 2,985,019 | -0.19(-2.77%) |
Jan 13, 2016 | 7.257 | 7.382 | 6.830 | 6.889 | 1,678,233 | -0.19(-2.69%) |
Jan 12, 2016 | 7.375 | 7.408 | 6.862 | 7.079 | 4,355,868 | -0.43(-5.69%) |
Jan 11, 2016 | 7.868 | 7.868 | 7.421 | 7.507 | 1,996,856 | -0.43(-5.39%) |
Jan 08, 2016 | 8.177 | 8.177 | 7.927 | 7.934 | 751,356 | -0.16(-2.03%) |
Jan 07, 2016 | 8.019 | 8.230 | 7.960 | 8.098 | 1,014,168 | -0.18(-2.22%) |
Jan 06, 2016 | 8.381 | 8.387 | 8.230 | 8.282 | 1,479,849 | -0.24(-2.78%) |
Jan 05, 2016 | 8.677 | 8.710 | 8.381 | 8.519 | 1,663,560 | -0.32(-3.57%) |
Jan 04, 2016 | 8.979 | 9.012 | 8.766 | 8.834 | 1,009,011 | -0.18(-1.97%) |
Dec 31, 2015 | 8.940 | 9.012 | 9.012 | 9.012 | 399,193 | +0.07(+0.81%) |
Dec 30, 2015 | 8.854 | 8.959 | 8.795 | 8.940 | 598,569 | +0.13(+1.49%) |
Dec 29, 2015 | 8.848 | 8.894 | 8.677 | 8.808 | 519,944 | +0.14(+1.59%) |
Dec 28, 2015 | 8.762 | 8.762 | 8.598 | 8.670 | 409,337 | -0.10(-1.12%) |
Dec 24, 2015 | 8.729 | 8.769 | 8.769 | 8.769 | 247,670 | -0.05(-0.52%) |
Dec 23, 2015 | 8.769 | 8.825 | 8.706 | 8.815 | 1,008,469 | +0.17(+1.98%) |
Dec 22, 2015 | 8.611 | 8.710 | 8.578 | 8.644 | 658,697 | +0.06(+0.69%) |
Dec 21, 2015 | 8.696 | 8.723 | 8.466 | 8.585 | 593,407 | -0.01(-0.15%) |
Dec 18, 2015 | 8.532 | 8.650 | 8.348 | 8.598 | 2,160,236 | +0.07(+0.77%) |
Dec 17, 2015 | 8.742 | 8.756 | 8.453 | 8.532 | 2,098,340 | -0.30(-3.42%) |
Dec 16, 2015 | 8.723 | 8.880 | 8.637 | 8.834 | 1,501,520 | +0.43(+5.16%) |
Dec 15, 2015 | 8.243 | 8.407 | 8.243 | 8.401 | 909,597 | +0.09(+1.03%) |
Dec 14, 2015 | 8.427 | 8.453 | 8.289 | 8.315 | 1,032,241 | -0.14(-1.63%) |
Dec 11, 2015 | 8.539 | 8.572 | 8.374 | 8.453 | 1,011,019 | -0.35(-3.96%) |
Dec 10, 2015 | 8.729 | 8.834 | 8.657 | 8.802 | 785,262 | +0.00(+0.00%) |
Dec 09, 2015 | 8.802 | 8.966 | 8.703 | 8.802 | 970,789 | -0.05(-0.59%) |
Dec 08, 2015 | 8.887 | 8.973 | 8.808 | 8.854 | 892,090 | +0.01(+0.07%) |
Dec 07, 2015 | 9.071 | 9.084 | 8.834 | 8.848 | 1,226,793 | -0.26(-2.82%) |
Dec 04, 2015 | 8.986 | 9.137 | 8.874 | 9.104 | 1,927,450 | +0.19(+2.14%) |
Dec 03, 2015 | 9.163 | 9.203 | 8.861 | 8.913 | 1,292,928 | +0.07(+0.82%) |
Dec 02, 2015 | 8.729 | 9.045 | 8.729 | 8.841 | 1,509,451 | +0.23(+2.67%) |
Dec 01, 2015 | 8.539 | 8.611 | 8.473 | 8.611 | 1,028,141 | +0.14(+1.71%) |
Nov 30, 2015 | 8.512 | 8.539 | 8.401 | 8.466 | 567,829 | -0.13(-1.53%) |
Nov 27, 2015 | 8.598 | 8.637 | 8.552 | 8.598 | 120,323 | -0.06(-0.68%) |
Nov 25, 2015 | 8.539 | 8.657 | 8.657 | 8.657 | 388,087 | +0.12(+1.39%) |
Nov 24, 2015 | 8.598 | 8.703 | 8.532 | 8.539 | 855,425 | -0.08(-0.92%) |
Nov 23, 2015 | 8.802 | 8.802 | 8.598 | 8.618 | 568,467 | -0.17(-1.94%) |
Nov 20, 2015 | 8.874 | 8.874 | 8.736 | 8.788 | 433,961 | -0.14(-1.62%) |
Nov 19, 2015 | 8.999 | 9.032 | 8.894 | 8.933 | 369,836 | -0.03(-0.37%) |
Nov 18, 2015 | 9.124 | 9.130 | 8.900 | 8.966 | 547,097 | -0.11(-1.23%) |
Nov 17, 2015 | 9.183 | 9.183 | 9.038 | 9.078 | 569,592 | +0.01(+0.07%) |
Nov 16, 2015 | 8.940 | 9.084 | 8.940 | 9.071 | 365,310 | +0.14(+1.55%) |
Nov 13, 2015 | 8.880 | 8.979 | 8.821 | 8.933 | 328,201 | +0.11(+1.27%) |
Nov 12, 2015 | 8.742 | 8.894 | 8.716 | 8.821 | 394,495 | -0.07(-0.81%) |
Nov 11, 2015 | 8.979 | 9.019 | 8.874 | 8.894 | 500,334 | -0.09(-1.02%) |
Nov 10, 2015 | 9.084 | 9.143 | 8.940 | 8.986 | 470,158 | -0.13(-1.44%) |
Nov 09, 2015 | 9.216 | 9.295 | 9.045 | 9.117 | 618,124 | -0.07(-0.79%) |
Nov 06, 2015 | 8.973 | 9.321 | 8.920 | 9.189 | 986,708 | +0.18(+1.97%) |
Nov 05, 2015 | 9.071 | 9.104 | 8.959 | 9.012 | 1,358,243 | -0.12(-1.37%) |
Nov 04, 2015 | 9.814 | 9.853 | 8.802 | 9.137 | 3,365,403 | -0.65(-6.65%) |
Nov 03, 2015 | 9.840 | 9.857 | 9.748 | 9.788 | 679,285 | -0.11(-1.13%) |
Nov 02, 2015 | 9.893 | 10.01 | 9.880 | 9.899 | 1,758,846 | +0.07(+0.67%) |
Oct 30, 2015 | 9.696 | 9.919 | 9.610 | 9.834 | 1,121,456 | +0.18(+1.84%) |
Oct 29, 2015 | 9.689 | 9.912 | 9.623 | 9.656 | 1,055,017 | -0.11(-1.14%) |
Oct 28, 2015 | 9.899 | 10.11 | 9.682 | 9.768 | 916,509 | -0.01(-0.07%) |
Oct 27, 2015 | 9.788 | 9.814 | 9.485 | 9.774 | 1,720,733 | -0.41(-4.00%) |
Oct 26, 2015 | 10.21 | 10.39 | 10.14 | 10.18 | 1,011,564 | -0.22(-2.15%) |
Oct 23, 2015 | 10.13 | 10.67 | 10.06 | 10.41 | 2,072,744 | +0.03(+0.32%) |
Oct 22, 2015 | 10.06 | 10.42 | 9.958 | 10.37 | 2,103,578 | +0.28(+2.73%) |
Oct 21, 2015 | 10.23 | 10.31 | 10.08 | 10.10 | 574,461 | -0.09(-0.90%) |
Oct 20, 2015 | 10.08 | 10.27 | 10.04 | 10.19 | 629,826 | +0.14(+1.37%) |
Oct 19, 2015 | 10.29 | 10.29 | 10.01 | 10.05 | 1,198,010 | -0.33(-3.17%) |
Oct 16, 2015 | 10.41 | 10.52 | 10.36 | 10.38 | 664,478 | -0.01(-0.13%) |
Oct 15, 2015 | 10.46 | 10.47 | 10.31 | 10.39 | 915,356 | -0.03(-0.25%) |
Oct 14, 2015 | 10.47 | 10.50 | 10.36 | 10.42 | 677,791 | -0.09(-0.81%) |
Oct 13, 2015 | 10.41 | 10.67 | 10.37 | 10.50 | 890,401 | -0.03(-0.25%) |
Oct 12, 2015 | 10.52 | 10.56 | 10.35 | 10.53 | 1,214,136 | +0.02(+0.19%) |
Oct 09, 2015 | 10.59 | 10.64 | 10.35 | 10.51 | 1,179,406 | +0.07(+0.63%) |
Oct 08, 2015 | 10.38 | 10.48 | 10.26 | 10.44 | 1,879,494 | +0.16(+1.53%) |
Oct 07, 2015 | 10.36 | 10.41 | 10.12 | 10.29 | 1,119,866 | +0.05(+0.51%) |
Oct 06, 2015 | 10.16 | 10.29 | 10.13 | 10.23 | 976,579 | -0.01(-0.13%) |
Oct 05, 2015 | 9.991 | 10.32 | 9.991 | 10.25 | 1,551,194 | +0.49(+5.05%) |
Oct 02, 2015 | 9.439 | 9.755 | 9.413 | 9.755 | 1,984,900 | +0.23(+2.42%) |
Oct 01, 2015 | 9.544 | 9.558 | 9.314 | 9.525 | 1,482,313 | +0.39(+4.24%) |
Sep 30, 2015 | 9.163 | 9.203 | 9.019 | 9.137 | 1,768,338 | +0.18(+1.98%) |
Sep 29, 2015 | 9.170 | 9.203 | 8.946 | 8.959 | 1,055,817 | -0.07(-0.80%) |
Sep 28, 2015 | 9.268 | 9.281 | 9.032 | 9.032 | 801,079 | -0.28(-2.97%) |
Sep 25, 2015 | 9.492 | 9.531 | 9.268 | 9.308 | 1,163,426 | -0.18(-1.94%) |
Sep 24, 2015 | 9.518 | 9.604 | 9.433 | 9.492 | 1,870,771 | -0.15(-1.57%) |
Sep 23, 2015 | 9.669 | 9.715 | 9.617 | 9.643 | 559,363 | -0.11(-1.08%) |
Sep 22, 2015 | 9.558 | 9.820 | 9.544 | 9.748 | 1,654,388 | -0.02(-0.20%) |
Sep 21, 2015 | 9.696 | 9.893 | 9.656 | 9.768 | 2,239,974 | +0.09(+0.95%) |
Sep 18, 2015 | 9.604 | 9.958 | 9.597 | 9.676 | 1,314,076 | -0.03(-0.34%) |
Sep 17, 2015 | 9.373 | 9.827 | 9.327 | 9.709 | 1,793,480 | +0.32(+3.36%) |
Sep 16, 2015 | 9.071 | 9.511 | 9.065 | 9.393 | 1,820,602 | +0.39(+4.31%) |
Sep 15, 2015 | 8.887 | 9.019 | 8.841 | 9.005 | 655,755 | +0.15(+1.71%) |
Sep 14, 2015 | 8.762 | 8.854 | 8.631 | 8.854 | 552,258 | +0.05(+0.60%) |
Sep 11, 2015 | 8.959 | 8.979 | 8.756 | 8.802 | 447,361 | -0.19(-2.12%) |
Sep 10, 2015 | 8.992 | 9.005 | 8.880 | 8.992 | 378,279 | +0.00(+0.00%) |
Sep 09, 2015 | 9.078 | 9.111 | 8.953 | 8.992 | 1,256,547 | +0.43(+5.07%) |
Sep 08, 2015 | 8.740 | 8.784 | 8.533 | 8.558 | 557,648 | -0.19(-2.15%) |
Sep 04, 2015 | 8.709 | 8.747 | 8.747 | 8.747 | 647,225 | -0.04(-0.50%) |
Sep 03, 2015 | 8.703 | 8.809 | 8.583 | 8.791 | 2,160,562 | +0.34(+4.01%) |
Sep 02, 2015 | 8.332 | 8.471 | 8.201 | 8.452 | 1,068,311 | +0.22(+2.67%) |
Sep 01, 2015 | 8.226 | 8.276 | 8.151 | 8.232 | 926,500 | -0.17(-2.02%) |
Aug 31, 2015 | 8.314 | 8.458 | 8.157 | 8.402 | 1,207,075 | +0.06(+0.68%) |
Aug 28, 2015 | 8.320 | 8.533 | 8.263 | 8.345 | 1,905,618 | +0.02(+0.23%) |
Aug 27, 2015 | 8.314 | 8.402 | 8.169 | 8.326 | 1,606,742 | +0.08(+0.99%) |
Aug 26, 2015 | 8.364 | 8.402 | 8.069 | 8.245 | 1,241,868 | +0.12(+1.47%) |
Aug 25, 2015 | 8.615 | 8.615 | 8.100 | 8.125 | 3,079,943 | +0.51(+6.67%) |
Aug 24, 2015 | 7.812 | 8.052 | 7.586 | 7.617 | 2,591,229 | -0.56(-6.83%) |
Aug 21, 2015 | 8.351 | 8.364 | 8.125 | 8.176 | 1,845,970 | -0.01(-0.15%) |
Aug 20, 2015 | 8.408 | 8.496 | 8.182 | 8.188 | 1,758,552 | -0.25(-2.97%) |
Aug 19, 2015 | 8.627 | 8.646 | 8.395 | 8.439 | 1,642,576 | -0.31(-3.52%) |
Aug 18, 2015 | 8.759 | 8.791 | 8.646 | 8.747 | 1,549,336 | -0.16(-1.76%) |
Aug 17, 2015 | 8.960 | 8.960 | 8.866 | 8.903 | 686,134 | -0.11(-1.18%) |
Aug 14, 2015 | 8.947 | 9.029 | 8.872 | 9.010 | 1,261,902 | +0.14(+1.63%) |
Aug 13, 2015 | 8.847 | 8.872 | 8.791 | 8.866 | 1,348,985 | +0.05(+0.57%) |
Aug 12, 2015 | 8.891 | 8.922 | 8.634 | 8.816 | 1,410,414 | -0.11(-1.26%) |
Aug 11, 2015 | 9.136 | 9.136 | 8.809 | 8.929 | 1,277,477 | -0.16(-1.79%) |
Aug 10, 2015 | 9.092 | 9.104 | 8.910 | 9.092 | 921,422 | -0.01(-0.14%) |
Aug 07, 2015 | 9.205 | 9.205 | 9.067 | 9.104 | 1,208,469 | -0.08(-0.89%) |
Aug 06, 2015 | 9.198 | 9.217 | 9.117 | 9.186 | 848,853 | +0.01(+0.07%) |
Aug 05, 2015 | 9.261 | 9.280 | 9.067 | 9.180 | 4,062,604 | -0.40(-4.13%) |
Aug 04, 2015 | 9.794 | 9.807 | 9.550 | 9.575 | 632,016 | -0.12(-1.23%) |
Aug 03, 2015 | 9.694 | 9.832 | 9.625 | 9.694 | 1,149,067 | +0.17(+1.78%) |
Jul 31, 2015 | 9.794 | 9.794 | 9.481 | 9.525 | 1,520,669 | -0.17(-1.75%) |
Jul 30, 2015 | 9.932 | 9.964 | 9.424 | 9.694 | 1,624,643 | -0.36(-3.56%) |
Jul 29, 2015 | 10.23 | 10.28 | 9.944 | 10.05 | 1,168,995 | +0.03(+0.25%) |
Jul 28, 2015 | 9.932 | 10.06 | 9.895 | 10.03 | 820,747 | +0.13(+1.33%) |
Jul 27, 2015 | 9.932 | 9.976 | 9.769 | 9.895 | 1,049,761 | +0.03(+0.32%) |
Jul 24, 2015 | 10.07 | 10.11 | 9.751 | 9.863 | 1,142,649 | -0.06(-0.57%) |
Jul 23, 2015 | 10.38 | 10.44 | 9.826 | 9.920 | 1,651,310 | -0.30(-2.95%) |
Jul 22, 2015 | 10.23 | 10.26 | 10.13 | 10.22 | 776,925 | -0.02(-0.18%) |
Jul 21, 2015 | 10.33 | 10.37 | 10.20 | 10.24 | 1,219,516 | +0.11(+1.05%) |
Jul 20, 2015 | 10.28 | 10.33 | 10.13 | 10.13 | 1,451,224 | -0.02(-0.19%) |
Jul 17, 2015 | 9.976 | 10.22 | 9.895 | 10.15 | 1,757,656 | +0.16(+1.63%) |
Jul 16, 2015 | 9.976 | 10.01 | 9.763 | 9.989 | 1,880,601 | +0.29(+3.04%) |
Jul 15, 2015 | 9.769 | 9.819 | 9.612 | 9.694 | 1,277,555 | +0.06(+0.59%) |
Jul 14, 2015 | 9.688 | 9.782 | 9.638 | 9.638 | 579,376 | +0.01(+0.13%) |
Jul 13, 2015 | 9.732 | 9.744 | 9.487 | 9.625 | 1,275,941 | +0.06(+0.66%) |
Jul 10, 2015 | 9.707 | 9.713 | 9.424 | 9.562 | 1,729,423 | +0.30(+3.25%) |
Jul 09, 2015 | 9.374 | 9.412 | 9.205 | 9.261 | 518,480 | +0.03(+0.34%) |
Jul 08, 2015 | 9.286 | 9.299 | 9.148 | 9.230 | 485,352 | -0.16(-1.67%) |
Jul 07, 2015 | 9.349 | 9.424 | 9.173 | 9.387 | 275,557 | -0.09(-0.99%) |
Jul 06, 2015 | 9.437 | 9.550 | 9.374 | 9.481 | 352,152 | -0.14(-1.44%) |
Jul 02, 2015 | 9.631 | 9.619 | 9.619 | 9.619 | 360,508 | +0.11(+1.12%) |
Jul 01, 2015 | 9.587 | 9.612 | 9.462 | 9.512 | 1,043,821 | +0.22(+2.36%) |
Jun 30, 2015 | 9.374 | 9.393 | 9.198 | 9.292 | 283,564 | +0.01(+0.14%) |
Jun 29, 2015 | 9.292 | 9.399 | 9.276 | 9.280 | 406,314 | -0.01(-0.13%) |
Jun 26, 2015 | 9.431 | 9.449 | 9.252 | 9.292 | 1,038,539 | +0.01(+0.14%) |
Jun 25, 2015 | 9.569 | 9.569 | 9.267 | 9.280 | 754,654 | -0.24(-2.50%) |
Jun 24, 2015 | 9.612 | 9.682 | 9.512 | 9.518 | 380,239 | -0.09(-0.91%) |
Jun 23, 2015 | 9.631 | 9.688 | 9.531 | 9.606 | 874,997 | -0.08(-0.84%) |
Jun 22, 2015 | 9.631 | 9.725 | 9.562 | 9.688 | 584,276 | +0.18(+1.85%) |
Jun 19, 2015 | 9.443 | 9.531 | 9.443 | 9.512 | 1,309,193 | +0.13(+1.40%) |
Jun 18, 2015 | 9.431 | 9.550 | 9.355 | 9.380 | 1,469,197 | +0.13(+1.42%) |
Jun 17, 2015 | 9.205 | 9.399 | 9.198 | 9.249 | 663,024 | +0.08(+0.89%) |
Jun 16, 2015 | 9.192 | 9.286 | 9.060 | 9.167 | 1,191,140 | -0.09(-0.95%) |
Jun 15, 2015 | 9.067 | 9.358 | 9.060 | 9.255 | 645,008 | -0.03(-0.27%) |
Jun 12, 2015 | 9.330 | 9.409 | 9.211 | 9.280 | 563,945 | -0.15(-1.60%) |
Jun 11, 2015 | 9.154 | 9.531 | 9.098 | 9.431 | 2,165,466 | +0.04(+0.40%) |
Jun 10, 2015 | 9.129 | 9.456 | 9.079 | 9.393 | 2,384,981 | +0.30(+3.31%) |
Jun 09, 2015 | 8.903 | 9.249 | 8.897 | 9.092 | 1,239,458 | +0.06(+0.69%) |
Jun 08, 2015 | 8.935 | 9.085 | 8.847 | 9.029 | 1,189,006 | +0.09(+1.05%) |
Jun 05, 2015 | 8.734 | 8.979 | 8.678 | 8.935 | 1,508,773 | +0.14(+1.57%) |
Jun 04, 2015 | 8.809 | 8.872 | 8.734 | 8.797 | 1,206,074 | -0.04(-0.50%) |
Jun 03, 2015 | 8.784 | 8.866 | 8.784 | 8.841 | 505,773 | +0.10(+1.15%) |
Jun 02, 2015 | 8.577 | 8.753 | 8.508 | 8.740 | 1,303,513 | +0.24(+2.80%) |
Jun 01, 2015 | 8.471 | 8.527 | 8.289 | 8.502 | 700,179 | -0.07(-0.81%) |
May 29, 2015 | 8.652 | 8.696 | 8.546 | 8.571 | 443,050 | -0.09(-1.09%) |
May 28, 2015 | 8.621 | 8.703 | 8.577 | 8.665 | 347,740 | +0.08(+0.88%) |
May 27, 2015 | 8.533 | 8.640 | 8.527 | 8.590 | 493,952 | +0.01(+0.07%) |
May 26, 2015 | 8.715 | 8.728 | 8.571 | 8.583 | 490,328 | -0.17(-1.94%) |
May 22, 2015 | 8.753 | 8.753 | 8.753 | 8.753 | 511,437 | +0.01(+0.14%) |
May 21, 2015 | 8.753 | 8.822 | 8.722 | 8.740 | 956,174 | +0.02(+0.22%) |
May 20, 2015 | 8.703 | 8.803 | 8.627 | 8.722 | 925,790 | -0.03(-0.29%) |
May 19, 2015 | 8.703 | 8.803 | 8.696 | 8.747 | 888,855 | -0.11(-1.27%) |
May 18, 2015 | 8.922 | 8.954 | 8.740 | 8.860 | 1,127,138 | -0.06(-0.70%) |
May 15, 2015 | 8.803 | 8.929 | 8.740 | 8.922 | 1,546,971 | +0.26(+3.04%) |
May 14, 2015 | 8.627 | 8.684 | 8.552 | 8.659 | 1,530,254 | +0.26(+3.06%) |
May 13, 2015 | 8.207 | 8.408 | 8.188 | 8.402 | 831,167 | +0.25(+3.08%) |
May 12, 2015 | 8.107 | 8.251 | 8.050 | 8.151 | 482,507 | -0.03(-0.38%) |
May 11, 2015 | 8.326 | 8.351 | 8.138 | 8.182 | 1,104,862 | -0.33(-3.91%) |
May 08, 2015 | 8.445 | 8.612 | 8.364 | 8.514 | 1,272,009 | +0.24(+2.96%) |
May 07, 2015 | 8.414 | 8.414 | 8.207 | 8.270 | 1,837,539 | -0.21(-2.44%) |
May 06, 2015 | 8.433 | 8.540 | 8.395 | 8.477 | 2,222,373 | -0.06(-0.66%) |
May 05, 2015 | 8.734 | 8.759 | 8.521 | 8.533 | 1,245,623 | -0.17(-1.95%) |
May 04, 2015 | 8.709 | 8.765 | 8.652 | 8.703 | 491,305 | +0.10(+1.17%) |