Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.219 | 6.329 | 6.180 | 6.192 | 10,730,167 | -0.01(-0.09%) |
Mar 30, 2016 | 6.161 | 6.239 | 6.050 | 6.198 | 12,923,881 | +0.05(+0.79%) |
Mar 29, 2016 | 5.890 | 6.231 | 5.854 | 6.149 | 19,484,966 | +0.28(+4.72%) |
Mar 28, 2016 | 5.650 | 6.040 | 5.542 | 5.872 | 42,260,608 | -0.04(-0.59%) |
Mar 24, 2016 | 5.921 | 5.907 | 5.907 | 5.907 | 22,998,218 | -0.02(-0.33%) |
Mar 23, 2016 | 5.890 | 6.013 | 5.864 | 5.927 | 10,090,602 | +0.04(+0.63%) |
Mar 22, 2016 | 6.001 | 6.009 | 5.856 | 5.890 | 11,145,084 | -0.13(-2.17%) |
Mar 21, 2016 | 6.034 | 6.178 | 5.864 | 6.020 | 17,210,698 | +0.00(+0.06%) |
Mar 18, 2016 | 6.163 | 6.301 | 6.009 | 6.016 | 28,402,270 | -0.10(-1.69%) |
Mar 17, 2016 | 6.280 | 6.288 | 6.052 | 6.120 | 15,630,226 | -0.11(-1.72%) |
Mar 16, 2016 | 6.079 | 6.246 | 6.015 | 6.227 | 8,006,194 | +0.22(+3.67%) |
Mar 15, 2016 | 6.149 | 6.192 | 5.849 | 6.007 | 10,391,325 | -0.17(-2.78%) |
Mar 14, 2016 | 6.003 | 6.251 | 5.995 | 6.178 | 8,867,004 | +0.18(+2.96%) |
Mar 11, 2016 | 5.960 | 6.067 | 5.940 | 6.001 | 8,299,041 | +0.06(+1.02%) |
Mar 10, 2016 | 6.114 | 6.114 | 5.843 | 5.940 | 10,502,235 | -0.17(-2.72%) |
Mar 09, 2016 | 5.929 | 6.161 | 5.886 | 6.106 | 13,295,508 | +0.23(+3.88%) |
Mar 08, 2016 | 6.028 | 6.048 | 5.817 | 5.878 | 11,931,894 | -0.12(-2.02%) |
Mar 07, 2016 | 6.056 | 6.186 | 5.929 | 5.999 | 14,503,343 | -0.10(-1.57%) |
Mar 04, 2016 | 6.297 | 6.354 | 6.087 | 6.095 | 12,967,980 | -0.22(-3.43%) |
Mar 03, 2016 | 6.051 | 6.357 | 6.035 | 6.311 | 18,394,046 | +0.27(+4.54%) |
Mar 02, 2016 | 5.958 | 6.112 | 5.626 | 6.037 | 21,317,918 | +0.07(+1.13%) |
Mar 01, 2016 | 5.991 | 6.028 | 5.883 | 5.970 | 11,039,930 | +0.02(+0.39%) |
Feb 29, 2016 | 5.873 | 5.999 | 5.792 | 5.946 | 12,181,363 | +0.05(+0.92%) |
Feb 26, 2016 | 5.809 | 5.906 | 5.775 | 5.892 | 8,781,158 | +0.11(+1.94%) |
Feb 25, 2016 | 5.711 | 5.800 | 5.655 | 5.781 | 7,924,042 | +0.01(+0.23%) |
Feb 24, 2016 | 5.676 | 5.769 | 5.453 | 5.767 | 8,315,801 | +0.09(+1.53%) |
Feb 23, 2016 | 5.711 | 5.761 | 5.591 | 5.680 | 6,554,825 | +0.04(+0.79%) |
Feb 22, 2016 | 5.505 | 5.717 | 5.485 | 5.636 | 8,711,158 | +0.20(+3.62%) |
Feb 19, 2016 | 5.638 | 5.638 | 5.360 | 5.439 | 11,052,498 | -0.20(-3.59%) |
Feb 18, 2016 | 5.557 | 5.750 | 5.532 | 5.642 | 14,315,342 | +0.10(+1.74%) |
Feb 17, 2016 | 5.445 | 5.595 | 5.395 | 5.545 | 8,667,632 | +0.14(+2.64%) |
Feb 16, 2016 | 5.273 | 5.410 | 5.188 | 5.402 | 7,442,883 | +0.20(+3.78%) |
Feb 12, 2016 | 5.165 | 5.206 | 5.206 | 5.206 | 13,381,193 | +0.06(+1.16%) |
Feb 11, 2016 | 5.103 | 5.200 | 5.043 | 5.146 | 7,669,147 | +0.00(+0.07%) |
Feb 10, 2016 | 5.248 | 5.265 | 5.136 | 5.142 | 7,100,278 | -0.09(-1.73%) |
Feb 09, 2016 | 5.335 | 5.379 | 5.153 | 5.233 | 17,035,356 | -0.15(-2.76%) |
Feb 08, 2016 | 5.123 | 5.395 | 5.113 | 5.381 | 15,262,593 | +0.20(+3.95%) |
Feb 05, 2016 | 5.211 | 5.244 | 5.099 | 5.177 | 8,011,555 | -0.03(-0.67%) |
Feb 04, 2016 | 5.028 | 5.246 | 4.897 | 5.211 | 10,366,796 | +0.16(+3.21%) |
Feb 03, 2016 | 5.038 | 5.071 | 4.775 | 5.049 | 11,523,898 | +0.05(+0.96%) |
Feb 02, 2016 | 5.138 | 5.153 | 4.937 | 5.001 | 9,539,477 | -0.17(-3.32%) |
Feb 01, 2016 | 5.055 | 5.182 | 4.991 | 5.173 | 14,446,054 | +0.12(+2.29%) |
Jan 29, 2016 | 4.970 | 5.064 | 4.941 | 5.057 | 12,012,914 | +0.10(+1.94%) |
Jan 28, 2016 | 5.111 | 5.134 | 4.953 | 4.961 | 7,253,458 | -0.08(-1.68%) |
Jan 27, 2016 | 5.063 | 5.167 | 4.982 | 5.045 | 10,380,681 | +0.02(+0.35%) |
Jan 26, 2016 | 4.891 | 5.109 | 4.851 | 5.028 | 14,351,529 | +0.19(+3.99%) |
Jan 25, 2016 | 4.939 | 5.010 | 4.805 | 4.835 | 7,490,317 | -0.12(-2.38%) |
Jan 22, 2016 | 4.964 | 5.022 | 4.907 | 4.953 | 9,140,431 | +0.07(+1.50%) |
Jan 21, 2016 | 4.860 | 5.005 | 4.853 | 4.880 | 10,980,088 | +0.02(+0.40%) |
Jan 20, 2016 | 4.864 | 4.910 | 4.694 | 4.860 | 11,588,881 | -0.06(-1.25%) |
Jan 19, 2016 | 5.009 | 5.009 | 4.833 | 4.922 | 14,431,724 | -0.03(-0.51%) |
Jan 15, 2016 | 4.835 | 4.947 | 4.947 | 4.947 | 16,521,508 | +0.01(+0.23%) |
Jan 14, 2016 | 5.290 | 5.290 | 4.858 | 4.935 | 23,786,582 | -0.26(-5.05%) |
Jan 13, 2016 | 5.346 | 5.367 | 5.109 | 5.198 | 15,141,381 | -0.18(-3.37%) |
Jan 12, 2016 | 5.586 | 5.638 | 5.075 | 5.379 | 41,926,136 | -0.29(-5.11%) |
Jan 11, 2016 | 5.466 | 5.701 | 5.400 | 5.669 | 16,873,048 | +0.19(+3.56%) |
Jan 08, 2016 | 5.537 | 5.555 | 5.410 | 5.474 | 13,989,815 | -0.02(-0.28%) |
Jan 07, 2016 | 5.426 | 5.551 | 5.352 | 5.489 | 13,795,964 | +0.02(+0.28%) |
Jan 06, 2016 | 5.447 | 5.545 | 5.294 | 5.474 | 19,469,086 | -0.08(-1.39%) |
Jan 05, 2016 | 5.516 | 5.597 | 5.431 | 5.551 | 17,708,110 | +0.09(+1.62%) |
Jan 04, 2016 | 5.217 | 5.491 | 5.211 | 5.462 | 22,444,232 | +0.05(+0.96%) |
Dec 31, 2015 | 5.485 | 5.410 | 5.410 | 5.410 | 8,790,186 | -0.08(-1.54%) |
Dec 30, 2015 | 5.474 | 5.584 | 5.449 | 5.495 | 7,455,062 | +0.01(+0.18%) |
Dec 29, 2015 | 5.522 | 5.557 | 5.465 | 5.485 | 10,578,575 | -0.01(-0.14%) |
Dec 28, 2015 | 5.474 | 5.584 | 5.429 | 5.493 | 12,052,480 | +0.02(+0.35%) |
Dec 24, 2015 | 5.522 | 5.474 | 5.474 | 5.474 | 4,503,934 | -0.07(-1.32%) |
Dec 23, 2015 | 5.557 | 5.582 | 5.453 | 5.547 | 14,401,305 | +0.03(+0.52%) |
Dec 22, 2015 | 5.576 | 5.576 | 5.433 | 5.518 | 15,894,056 | -0.03(-0.52%) |
Dec 21, 2015 | 5.505 | 5.609 | 5.412 | 5.547 | 17,716,760 | -0.00(-0.03%) |
Dec 18, 2015 | 5.580 | 5.584 | 5.383 | 5.549 | 29,037,286 | -0.06(-1.00%) |
Dec 17, 2015 | 5.896 | 5.925 | 5.605 | 5.605 | 11,813,699 | -0.29(-4.94%) |
Dec 16, 2015 | 5.946 | 5.981 | 5.811 | 5.896 | 11,324,833 | +0.00(+0.07%) |
Dec 15, 2015 | 5.931 | 6.010 | 5.865 | 5.892 | 13,155,898 | +0.05(+0.89%) |
Dec 14, 2015 | 5.788 | 5.915 | 5.734 | 5.840 | 15,230,776 | +0.05(+0.90%) |
Dec 11, 2015 | 5.830 | 6.049 | 5.777 | 5.788 | 34,170,744 | -0.39(-6.28%) |
Dec 10, 2015 | 6.280 | 6.348 | 6.072 | 6.176 | 21,145,912 | -0.08(-1.33%) |
Dec 09, 2015 | 6.388 | 6.566 | 6.251 | 6.259 | 13,383,992 | -0.25(-3.85%) |
Dec 08, 2015 | 6.290 | 6.539 | 6.226 | 6.510 | 14,526,690 | +0.13(+2.03%) |
Dec 07, 2015 | 6.406 | 6.442 | 6.271 | 6.381 | 15,278,308 | -0.04(-0.69%) |
Dec 04, 2015 | 6.323 | 6.435 | 6.220 | 6.425 | 18,286,754 | +0.10(+1.59%) |
Dec 03, 2015 | 6.531 | 6.531 | 6.211 | 6.325 | 19,264,062 | -0.21(-3.22%) |
Dec 02, 2015 | 6.695 | 6.722 | 6.533 | 6.535 | 14,863,174 | -0.16(-2.39%) |
Dec 01, 2015 | 6.763 | 6.786 | 6.608 | 6.695 | 11,305,677 | +0.01(+0.09%) |
Nov 30, 2015 | 6.791 | 6.842 | 6.664 | 6.689 | 16,878,424 | -0.19(-2.72%) |
Nov 27, 2015 | 7.043 | 7.055 | 6.836 | 6.876 | 6,247,693 | -0.12(-1.72%) |
Nov 25, 2015 | 7.216 | 6.997 | 6.997 | 6.997 | 10,776,626 | -0.24(-3.35%) |
Nov 24, 2015 | 6.873 | 7.300 | 6.861 | 7.239 | 28,086,922 | +0.06(+0.80%) |
Nov 23, 2015 | 6.328 | 7.197 | 6.302 | 7.182 | 88,640,280 | -0.32(-4.20%) |
Nov 20, 2015 | 7.467 | 7.594 | 7.365 | 7.497 | 14,632,400 | +0.15(+2.08%) |
Nov 19, 2015 | 7.190 | 7.440 | 7.161 | 7.344 | 10,759,591 | +0.12(+1.72%) |
Nov 18, 2015 | 7.174 | 7.268 | 7.109 | 7.220 | 11,961,798 | +0.12(+1.75%) |
Nov 17, 2015 | 7.314 | 7.314 | 7.046 | 7.096 | 13,608,178 | -0.18(-2.44%) |
Nov 16, 2015 | 7.066 | 7.293 | 7.056 | 7.274 | 13,458,230 | +0.17(+2.45%) |
Nov 13, 2015 | 7.627 | 7.657 | 7.079 | 7.100 | 49,828,584 | -1.40(-16.51%) |
Nov 12, 2015 | 8.490 | 8.555 | 8.377 | 8.503 | 9,876,870 | -0.01(-0.11%) |
Nov 11, 2015 | 8.799 | 8.842 | 8.484 | 8.513 | 9,879,860 | -0.26(-2.96%) |
Nov 10, 2015 | 8.677 | 8.824 | 8.641 | 8.773 | 7,950,258 | +0.08(+0.97%) |
Nov 09, 2015 | 8.931 | 8.941 | 8.675 | 8.689 | 7,976,965 | -0.25(-2.82%) |
Nov 06, 2015 | 8.927 | 9.067 | 8.851 | 8.941 | 10,051,404 | -0.02(-0.26%) |
Nov 05, 2015 | 8.966 | 9.006 | 8.841 | 8.964 | 5,173,346 | +0.02(+0.19%) |
Nov 04, 2015 | 8.924 | 8.996 | 8.903 | 8.946 | 6,857,231 | +0.02(+0.21%) |
Nov 03, 2015 | 8.841 | 8.937 | 8.798 | 8.927 | 7,479,331 | +0.11(+1.23%) |
Nov 02, 2015 | 8.790 | 8.878 | 8.702 | 8.819 | 5,002,383 | +0.02(+0.24%) |
Oct 30, 2015 | 8.769 | 8.889 | 8.703 | 8.798 | 6,389,849 | +0.07(+0.79%) |
Oct 29, 2015 | 8.715 | 8.819 | 8.664 | 8.729 | 3,907,261 | +0.03(+0.35%) |
Oct 28, 2015 | 8.490 | 8.725 | 8.458 | 8.698 | 4,755,142 | +0.25(+2.94%) |
Oct 27, 2015 | 8.540 | 8.576 | 8.316 | 8.450 | 6,001,668 | -0.08(-0.94%) |
Oct 26, 2015 | 8.664 | 8.694 | 8.469 | 8.530 | 7,666,889 | -0.13(-1.50%) |
Oct 23, 2015 | 9.094 | 9.094 | 8.610 | 8.660 | 12,055,666 | -0.31(-3.47%) |
Oct 22, 2015 | 8.819 | 9.027 | 8.706 | 8.971 | 8,198,122 | +0.18(+2.04%) |
Oct 21, 2015 | 8.647 | 8.824 | 8.618 | 8.792 | 6,064,246 | +0.18(+2.08%) |
Oct 20, 2015 | 8.551 | 8.712 | 8.542 | 8.612 | 8,044,807 | +0.07(+0.85%) |
Oct 19, 2015 | 8.490 | 8.582 | 8.404 | 8.540 | 3,985,283 | +0.05(+0.58%) |
Oct 16, 2015 | 8.456 | 8.496 | 8.324 | 8.490 | 4,705,728 | +0.10(+1.21%) |
Oct 15, 2015 | 8.261 | 8.396 | 8.183 | 8.389 | 4,610,970 | +0.17(+2.04%) |
Oct 14, 2015 | 8.299 | 8.349 | 8.160 | 8.221 | 3,964,969 | -0.09(-1.08%) |
Oct 13, 2015 | 8.347 | 8.433 | 8.288 | 8.311 | 4,244,259 | -0.08(-0.96%) |
Oct 12, 2015 | 8.456 | 8.524 | 8.372 | 8.391 | 3,916,331 | -0.09(-1.06%) |
Oct 09, 2015 | 8.349 | 8.490 | 8.299 | 8.481 | 5,012,306 | +0.08(+0.98%) |
Oct 08, 2015 | 8.219 | 8.467 | 8.219 | 8.398 | 5,938,921 | +0.10(+1.24%) |
Oct 07, 2015 | 8.293 | 8.366 | 8.139 | 8.295 | 6,639,771 | +0.02(+0.23%) |
Oct 06, 2015 | 8.104 | 8.303 | 8.099 | 8.276 | 9,842,627 | +0.16(+2.02%) |
Oct 05, 2015 | 7.944 | 8.143 | 7.931 | 8.112 | 10,043,402 | +0.19(+2.36%) |
Oct 02, 2015 | 7.692 | 7.934 | 7.640 | 7.925 | 7,811,255 | +0.19(+2.42%) |
Oct 01, 2015 | 7.887 | 7.950 | 7.602 | 7.738 | 10,255,374 | -0.13(-1.67%) |
Sep 30, 2015 | 7.831 | 7.889 | 7.757 | 7.869 | 8,989,462 | +0.15(+1.93%) |
Sep 29, 2015 | 7.677 | 7.812 | 7.573 | 7.721 | 11,038,833 | +0.02(+0.32%) |
Sep 28, 2015 | 7.799 | 7.843 | 7.627 | 7.696 | 8,959,650 | -0.13(-1.71%) |
Sep 25, 2015 | 7.889 | 7.994 | 7.724 | 7.829 | 8,726,627 | -0.04(-0.49%) |
Sep 24, 2015 | 7.780 | 7.923 | 7.755 | 7.868 | 7,143,857 | +0.02(+0.29%) |
Sep 23, 2015 | 7.871 | 7.940 | 7.763 | 7.845 | 4,111,995 | -0.05(-0.65%) |
Sep 22, 2015 | 7.879 | 7.974 | 7.831 | 7.896 | 5,240,580 | -0.07(-0.89%) |
Sep 21, 2015 | 8.158 | 8.179 | 7.913 | 7.967 | 8,666,603 | -0.11(-1.30%) |
Sep 18, 2015 | 8.240 | 8.321 | 8.064 | 8.072 | 10,801,113 | -0.26(-3.07%) |
Sep 17, 2015 | 8.400 | 8.484 | 8.186 | 8.328 | 8,897,752 | -0.07(-0.84%) |
Sep 16, 2015 | 8.202 | 8.431 | 8.192 | 8.398 | 8,063,601 | +0.19(+2.28%) |
Sep 15, 2015 | 8.261 | 8.272 | 8.165 | 8.211 | 5,889,172 | -0.03(-0.39%) |
Sep 14, 2015 | 8.181 | 8.249 | 8.069 | 8.244 | 7,382,352 | +0.07(+0.91%) |
Sep 11, 2015 | 8.064 | 8.186 | 7.959 | 8.169 | 7,935,846 | +0.08(+1.02%) |
Sep 10, 2015 | 7.955 | 8.190 | 7.925 | 8.087 | 7,505,928 | +0.11(+1.34%) |
Sep 09, 2015 | 8.026 | 8.066 | 7.953 | 7.980 | 7,691,151 | +0.00(+0.00%) |
Sep 08, 2015 | 8.015 | 8.015 | 7.784 | 7.980 | 11,400,522 | +0.10(+1.31%) |
Sep 04, 2015 | 7.868 | 7.877 | 7.877 | 7.877 | 8,022,116 | -0.02(-0.24%) |
Sep 03, 2015 | 7.951 | 8.068 | 7.864 | 7.896 | 11,056,688 | -0.02(-0.24%) |
Sep 02, 2015 | 7.891 | 7.966 | 7.784 | 7.915 | 13,400,482 | +0.12(+1.53%) |
Sep 01, 2015 | 7.862 | 7.979 | 7.709 | 7.796 | 12,349,895 | -0.25(-3.06%) |
Aug 31, 2015 | 8.002 | 8.067 | 7.866 | 8.042 | 13,018,170 | -0.00(-0.02%) |
Aug 28, 2015 | 8.455 | 8.508 | 7.864 | 8.044 | 44,533,812 | -0.70(-8.03%) |
Aug 27, 2015 | 8.748 | 8.898 | 8.602 | 8.746 | 15,420,661 | +0.16(+1.85%) |
Aug 26, 2015 | 8.458 | 8.619 | 8.334 | 8.587 | 19,986,366 | +0.28(+3.35%) |
Aug 25, 2015 | 8.345 | 8.447 | 8.191 | 8.309 | 24,986,044 | +0.18(+2.16%) |
Aug 24, 2015 | 7.925 | 8.358 | 7.319 | 8.133 | 12,245,882 | -0.35(-4.17%) |
Aug 21, 2015 | 8.475 | 8.729 | 8.451 | 8.487 | 10,697,877 | -0.08(-0.88%) |
Aug 20, 2015 | 8.644 | 8.708 | 8.554 | 8.563 | 7,965,606 | -0.23(-2.63%) |
Aug 19, 2015 | 8.865 | 8.930 | 8.659 | 8.794 | 9,264,989 | -0.10(-1.15%) |
Aug 18, 2015 | 8.905 | 9.033 | 8.879 | 8.896 | 8,552,660 | +0.01(+0.09%) |
Aug 17, 2015 | 8.981 | 8.987 | 8.795 | 8.888 | 5,734,631 | -0.09(-1.03%) |
Aug 14, 2015 | 8.812 | 9.054 | 8.812 | 8.981 | 12,872,563 | +0.25(+2.91%) |
Aug 13, 2015 | 8.642 | 8.871 | 8.631 | 8.727 | 5,819,153 | +0.09(+1.05%) |
Aug 12, 2015 | 8.581 | 8.688 | 8.449 | 8.636 | 6,756,291 | -0.02(-0.22%) |
Aug 11, 2015 | 8.600 | 8.670 | 8.519 | 8.655 | 6,589,999 | -0.02(-0.20%) |
Aug 10, 2015 | 8.686 | 8.716 | 8.583 | 8.672 | 6,424,299 | +0.12(+1.42%) |
Aug 07, 2015 | 8.583 | 8.597 | 8.453 | 8.551 | 5,003,560 | -0.03(-0.40%) |
Aug 06, 2015 | 8.750 | 8.769 | 8.504 | 8.585 | 5,873,106 | -0.20(-2.24%) |
Aug 05, 2015 | 8.648 | 8.828 | 8.640 | 8.782 | 6,560,170 | +0.16(+1.80%) |
Aug 04, 2015 | 8.464 | 8.642 | 8.432 | 8.627 | 9,529,495 | +0.12(+1.38%) |
Aug 03, 2015 | 8.705 | 8.742 | 8.489 | 8.510 | 6,368,977 | -0.17(-1.96%) |
Jul 31, 2015 | 8.758 | 8.797 | 8.638 | 8.680 | 5,788,161 | -0.06(-0.67%) |
Jul 30, 2015 | 8.661 | 8.794 | 8.600 | 8.739 | 4,931,964 | +0.05(+0.63%) |
Jul 29, 2015 | 8.602 | 8.688 | 8.555 | 8.684 | 5,288,894 | +0.11(+1.30%) |
Jul 28, 2015 | 8.614 | 8.659 | 8.468 | 8.572 | 6,509,993 | -0.01(-0.09%) |
Jul 27, 2015 | 8.595 | 8.674 | 8.500 | 8.580 | 8,313,424 | -0.03(-0.37%) |
Jul 24, 2015 | 8.898 | 8.913 | 8.581 | 8.612 | 10,726,950 | -0.27(-3.09%) |
Jul 23, 2015 | 8.941 | 9.015 | 8.820 | 8.886 | 5,082,721 | -0.05(-0.55%) |
Jul 22, 2015 | 8.854 | 8.996 | 8.784 | 8.935 | 8,592,906 | +0.05(+0.55%) |
Jul 21, 2015 | 8.845 | 8.890 | 8.752 | 8.886 | 6,743,096 | +0.02(+0.23%) |
Jul 20, 2015 | 8.803 | 8.889 | 8.737 | 8.865 | 6,963,553 | +0.03(+0.34%) |
Jul 17, 2015 | 8.941 | 9.002 | 8.780 | 8.835 | 7,021,711 | -0.11(-1.19%) |
Jul 16, 2015 | 8.799 | 9.042 | 8.742 | 8.941 | 13,802,856 | +0.15(+1.74%) |
Jul 15, 2015 | 8.869 | 8.898 | 8.775 | 8.788 | 7,108,927 | -0.06(-0.66%) |
Jul 14, 2015 | 8.939 | 8.983 | 8.756 | 8.847 | 14,012,516 | -0.12(-1.31%) |
Jul 13, 2015 | 8.937 | 9.023 | 8.867 | 8.964 | 8,725,085 | +0.07(+0.83%) |
Jul 10, 2015 | 8.953 | 8.962 | 8.784 | 8.890 | 7,878,780 | +0.01(+0.13%) |
Jul 09, 2015 | 8.784 | 8.915 | 8.686 | 8.879 | 14,344,461 | +0.22(+2.54%) |
Jul 08, 2015 | 8.665 | 8.752 | 8.612 | 8.659 | 12,923,485 | -0.05(-0.63%) |
Jul 07, 2015 | 8.385 | 8.718 | 8.335 | 8.714 | 12,730,771 | +0.32(+3.86%) |
Jul 06, 2015 | 8.163 | 8.396 | 8.134 | 8.390 | 7,958,828 | +0.14(+1.74%) |
Jul 02, 2015 | 8.294 | 8.246 | 8.246 | 8.246 | 6,363,061 | -0.11(-1.27%) |
Jul 01, 2015 | 8.188 | 8.407 | 8.171 | 8.352 | 9,147,304 | +0.22(+2.70%) |
Jun 30, 2015 | 8.156 | 8.178 | 8.097 | 8.133 | 5,903,886 | +0.04(+0.44%) |
Jun 29, 2015 | 8.279 | 8.316 | 8.095 | 8.097 | 5,887,992 | -0.24(-2.88%) |
Jun 26, 2015 | 8.288 | 8.356 | 8.210 | 8.337 | 10,041,186 | +0.07(+0.87%) |
Jun 25, 2015 | 8.440 | 8.468 | 8.263 | 8.265 | 8,542,264 | -0.17(-2.00%) |
Jun 24, 2015 | 8.366 | 8.614 | 8.360 | 8.434 | 12,797,238 | +0.04(+0.43%) |
Jun 23, 2015 | 8.335 | 8.433 | 8.299 | 8.398 | 9,289,710 | +0.09(+1.07%) |
Jun 22, 2015 | 8.188 | 8.352 | 8.142 | 8.309 | 13,421,696 | +0.15(+1.86%) |
Jun 19, 2015 | 8.216 | 8.296 | 8.140 | 8.157 | 12,357,021 | -0.02(-0.23%) |
Jun 18, 2015 | 8.178 | 8.214 | 8.114 | 8.176 | 10,674,962 | +0.03(+0.37%) |
Jun 17, 2015 | 8.050 | 8.184 | 7.985 | 8.146 | 11,439,295 | +0.10(+1.22%) |
Jun 16, 2015 | 8.031 | 8.074 | 7.945 | 8.048 | 7,305,276 | -0.00(-0.02%) |
Jun 15, 2015 | 8.116 | 8.191 | 8.012 | 8.050 | 9,821,041 | -0.08(-1.02%) |
Jun 12, 2015 | 8.125 | 8.191 | 8.082 | 8.133 | 7,053,125 | -0.01(-0.09%) |
Jun 11, 2015 | 8.180 | 8.279 | 8.093 | 8.140 | 9,549,874 | +0.03(+0.35%) |
Jun 10, 2015 | 8.169 | 8.231 | 8.084 | 8.112 | 9,427,240 | -0.01(-0.12%) |
Jun 09, 2015 | 8.163 | 8.226 | 8.120 | 8.121 | 6,783,648 | -0.03(-0.35%) |
Jun 08, 2015 | 8.333 | 8.383 | 8.144 | 8.150 | 7,802,060 | -0.14(-1.67%) |
Jun 05, 2015 | 8.281 | 8.309 | 8.185 | 8.288 | 7,950,570 | +0.02(+0.27%) |
Jun 04, 2015 | 8.290 | 8.347 | 8.237 | 8.266 | 9,947,137 | +0.06(+0.69%) |
Jun 03, 2015 | 8.260 | 8.320 | 8.187 | 8.209 | 10,587,903 | -0.05(-0.57%) |
Jun 02, 2015 | 8.147 | 8.341 | 8.031 | 8.256 | 12,290,824 | +0.09(+1.15%) |
Jun 01, 2015 | 8.213 | 8.281 | 7.963 | 8.162 | 17,536,744 | +0.01(+0.14%) |
May 29, 2015 | 8.258 | 8.354 | 8.097 | 8.151 | 46,242,516 | +0.47(+6.09%) |
May 28, 2015 | 7.430 | 7.758 | 7.419 | 7.683 | 20,487,166 | +0.27(+3.67%) |
May 27, 2015 | 7.614 | 7.627 | 7.398 | 7.411 | 9,584,843 | -0.13(-1.77%) |
May 26, 2015 | 7.640 | 7.695 | 7.496 | 7.544 | 6,588,710 | -0.12(-1.52%) |
May 22, 2015 | 7.653 | 7.661 | 7.661 | 7.661 | 6,066,548 | +0.01(+0.07%) |
May 21, 2015 | 7.591 | 7.683 | 7.558 | 7.655 | 6,856,834 | +0.12(+1.57%) |
May 20, 2015 | 7.548 | 7.573 | 7.451 | 7.537 | 5,360,877 | -0.03(-0.42%) |
May 19, 2015 | 7.582 | 7.591 | 7.516 | 7.569 | 5,335,910 | +0.01(+0.17%) |
May 18, 2015 | 7.529 | 7.569 | 7.454 | 7.556 | 6,182,244 | +0.03(+0.45%) |
May 15, 2015 | 7.355 | 7.528 | 7.342 | 7.522 | 7,384,998 | +0.17(+2.27%) |
May 14, 2015 | 7.394 | 7.394 | 7.276 | 7.355 | 3,979,396 | -0.01(-0.08%) |
May 13, 2015 | 7.336 | 7.394 | 7.233 | 7.360 | 8,360,370 | +0.03(+0.38%) |
May 12, 2015 | 7.417 | 7.477 | 7.327 | 7.332 | 7,104,758 | -0.13(-1.79%) |
May 11, 2015 | 7.528 | 7.603 | 7.463 | 7.466 | 5,426,506 | -0.08(-1.07%) |
May 08, 2015 | 7.481 | 7.605 | 7.458 | 7.546 | 5,626,381 | +0.13(+1.72%) |
May 07, 2015 | 7.349 | 7.439 | 7.223 | 7.419 | 9,080,692 | +0.07(+0.97%) |
May 06, 2015 | 7.492 | 7.492 | 7.276 | 7.347 | 7,732,316 | -0.17(-2.22%) |
May 05, 2015 | 7.498 | 7.565 | 7.462 | 7.514 | 5,839,959 | -0.02(-0.25%) |
May 04, 2015 | 7.381 | 7.541 | 7.342 | 7.533 | 4,675,822 | +0.18(+2.43%) |
May 01, 2015 | 7.253 | 7.359 | 7.222 | 7.355 | 4,099,598 | +0.12(+1.63%) |
Apr 30, 2015 | 7.366 | 7.385 | 7.214 | 7.237 | 6,048,675 | -0.15(-2.01%) |
Apr 29, 2015 | 7.524 | 7.612 | 7.353 | 7.385 | 6,643,299 | -0.20(-2.62%) |
Apr 28, 2015 | 7.544 | 7.599 | 7.428 | 7.584 | 5,047,548 | +0.02(+0.27%) |
Apr 27, 2015 | 7.648 | 7.700 | 7.558 | 7.563 | 5,585,810 | -0.08(-1.06%) |
Apr 24, 2015 | 7.567 | 7.655 | 7.536 | 7.644 | 4,642,984 | +0.07(+0.97%) |
Apr 23, 2015 | 7.558 | 7.612 | 7.520 | 7.571 | 4,615,151 | +0.02(+0.20%) |
Apr 22, 2015 | 7.511 | 7.578 | 7.436 | 7.556 | 5,198,495 | +0.03(+0.40%) |
Apr 21, 2015 | 7.593 | 7.603 | 7.460 | 7.526 | 7,333,307 | -0.05(-0.60%) |
Apr 20, 2015 | 7.471 | 7.593 | 7.466 | 7.571 | 6,974,384 | +0.12(+1.66%) |
Apr 17, 2015 | 7.644 | 7.652 | 7.409 | 7.447 | 8,322,994 | -0.24(-3.13%) |
Apr 16, 2015 | 7.687 | 7.755 | 7.638 | 7.687 | 7,760,596 | +0.01(+0.12%) |
Apr 15, 2015 | 7.620 | 7.691 | 7.503 | 7.678 | 12,237,976 | +0.09(+1.21%) |
Apr 14, 2015 | 7.558 | 7.608 | 7.451 | 7.586 | 7,975,761 | -0.00(-0.05%) |
Apr 13, 2015 | 7.586 | 7.661 | 7.409 | 7.590 | 9,820,240 | +0.00(+0.05%) |
Apr 10, 2015 | 7.544 | 7.588 | 7.428 | 7.586 | 6,758,521 | +0.08(+1.03%) |
Apr 09, 2015 | 7.278 | 7.511 | 7.201 | 7.509 | 10,183,248 | +0.24(+3.31%) |
Apr 08, 2015 | 7.098 | 7.282 | 7.086 | 7.268 | 8,787,180 | +0.14(+1.92%) |
Apr 07, 2015 | 7.205 | 7.229 | 7.119 | 7.131 | 7,094,431 | -0.07(-1.02%) |
Apr 06, 2015 | 7.135 | 7.208 | 7.075 | 7.205 | 7,902,612 | +0.03(+0.45%) |
Apr 02, 2015 | 7.146 | 7.173 | 7.173 | 7.173 | 6,244,960 | +0.08(+1.11%) |