Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.393 | 8.418 | 8.295 | 8.369 | 4,386,769 | -0.01(-0.10%) |
May 27, 2016 | 8.377 | 8.377 | 8.377 | 8.377 | 2,283,313 | +0.03(+0.39%) |
May 26, 2016 | 8.393 | 8.486 | 8.336 | 8.344 | 3,414,991 | -0.05(-0.58%) |
May 25, 2016 | 8.312 | 8.441 | 8.304 | 8.393 | 3,280,499 | +0.09(+1.07%) |
May 24, 2016 | 8.247 | 8.340 | 8.203 | 8.304 | 3,625,503 | +0.11(+1.28%) |
May 23, 2016 | 8.231 | 8.271 | 8.182 | 8.199 | 3,416,330 | -0.03(-0.39%) |
May 20, 2016 | 8.288 | 8.320 | 8.199 | 8.231 | 3,305,366 | -0.03(-0.39%) |
May 19, 2016 | 8.223 | 8.288 | 8.187 | 8.263 | 2,270,255 | +0.00(+0.00%) |
May 18, 2016 | 8.280 | 8.401 | 8.241 | 8.263 | 3,200,317 | -0.21(-2.48%) |
May 17, 2016 | 8.587 | 8.692 | 8.425 | 8.474 | 4,576,046 | -0.03(-0.38%) |
May 16, 2016 | 8.458 | 8.543 | 8.425 | 8.506 | 2,536,002 | +0.04(+0.48%) |
May 13, 2016 | 8.482 | 8.547 | 8.433 | 8.466 | 5,746,551 | +0.01(+0.10%) |
May 12, 2016 | 8.352 | 8.498 | 8.320 | 8.458 | 5,782,113 | +0.21(+2.55%) |
May 11, 2016 | 8.749 | 8.753 | 8.226 | 8.247 | 15,297,238 | -0.80(-8.86%) |
May 10, 2016 | 8.951 | 9.089 | 8.870 | 9.048 | 6,099,789 | +0.14(+1.54%) |
May 09, 2016 | 8.854 | 8.927 | 8.798 | 8.911 | 5,138,823 | +0.03(+0.36%) |
May 06, 2016 | 8.976 | 9.000 | 8.781 | 8.878 | 4,700,692 | -0.11(-1.17%) |
May 05, 2016 | 9.137 | 9.210 | 8.943 | 8.984 | 2,703,395 | -0.10(-1.07%) |
May 04, 2016 | 8.992 | 9.121 | 8.928 | 9.081 | 1,997,457 | +0.01(+0.09%) |
May 03, 2016 | 9.105 | 9.151 | 9.024 | 9.073 | 3,675,144 | -0.06(-0.62%) |
May 02, 2016 | 8.830 | 9.162 | 8.830 | 9.129 | 4,285,718 | +0.34(+3.87%) |
Apr 29, 2016 | 8.927 | 8.984 | 8.749 | 8.789 | 2,859,182 | -0.15(-1.72%) |
Apr 28, 2016 | 8.943 | 9.032 | 8.866 | 8.943 | 1,925,216 | -0.05(-0.54%) |
Apr 27, 2016 | 8.911 | 9.008 | 8.854 | 8.992 | 2,818,897 | +0.06(+0.63%) |
Apr 26, 2016 | 8.854 | 8.955 | 8.822 | 8.935 | 2,377,839 | +0.08(+0.91%) |
Apr 25, 2016 | 8.943 | 8.943 | 8.838 | 8.854 | 2,218,975 | -0.08(-0.91%) |
Apr 22, 2016 | 8.838 | 8.943 | 8.838 | 8.935 | 3,067,475 | +0.08(+0.91%) |
Apr 21, 2016 | 9.008 | 9.024 | 8.838 | 8.854 | 1,805,122 | -0.15(-1.62%) |
Apr 20, 2016 | 8.870 | 9.065 | 8.854 | 9.000 | 2,377,714 | +0.15(+1.74%) |
Apr 19, 2016 | 8.887 | 8.968 | 8.834 | 8.846 | 2,658,926 | -0.04(-0.46%) |
Apr 18, 2016 | 8.838 | 8.943 | 8.781 | 8.887 | 3,186,421 | +0.00(+0.00%) |
Apr 15, 2016 | 8.773 | 8.887 | 8.765 | 8.887 | 3,279,691 | +0.11(+1.20%) |
Apr 14, 2016 | 8.943 | 8.959 | 8.757 | 8.781 | 4,413,671 | -0.14(-1.54%) |
Apr 13, 2016 | 8.992 | 9.065 | 8.895 | 8.919 | 3,843,837 | -0.02(-0.18%) |
Apr 12, 2016 | 8.943 | 8.988 | 8.866 | 8.935 | 3,248,002 | -0.02(-0.27%) |
Apr 11, 2016 | 8.911 | 9.081 | 8.887 | 8.959 | 4,412,086 | +0.09(+1.00%) |
Apr 08, 2016 | 8.903 | 8.951 | 8.846 | 8.870 | 2,482,430 | -0.01(-0.09%) |
Apr 07, 2016 | 8.951 | 8.986 | 8.830 | 8.878 | 3,009,271 | -0.12(-1.35%) |
Apr 06, 2016 | 8.903 | 9.016 | 8.862 | 9.000 | 4,783,216 | +0.11(+1.28%) |
Apr 05, 2016 | 8.798 | 8.939 | 8.741 | 8.887 | 5,518,730 | +0.09(+1.01%) |
Apr 04, 2016 | 8.887 | 8.895 | 8.737 | 8.798 | 3,070,895 | -0.10(-1.09%) |
Apr 01, 2016 | 8.773 | 8.903 | 8.749 | 8.895 | 5,722,237 | +0.08(+0.92%) |
Mar 31, 2016 | 8.765 | 8.870 | 8.676 | 8.814 | 3,803,342 | +0.02(+0.23%) |
Mar 30, 2016 | 8.822 | 8.878 | 8.709 | 8.793 | 5,275,809 | +0.03(+0.32%) |
Mar 29, 2016 | 8.587 | 8.781 | 8.563 | 8.765 | 5,141,485 | +0.18(+2.07%) |
Mar 28, 2016 | 8.441 | 8.640 | 8.417 | 8.587 | 4,247,979 | +0.15(+1.82%) |
Mar 24, 2016 | 8.328 | 8.433 | 8.433 | 8.433 | 3,130,937 | +0.05(+0.58%) |
Mar 23, 2016 | 8.490 | 8.490 | 8.312 | 8.385 | 4,081,790 | -0.14(-1.66%) |
Mar 22, 2016 | 8.498 | 8.563 | 8.425 | 8.526 | 4,807,703 | -0.02(-0.24%) |
Mar 21, 2016 | 8.401 | 8.579 | 8.352 | 8.547 | 6,572,903 | +0.15(+1.73%) |
Mar 18, 2016 | 8.369 | 8.433 | 8.301 | 8.401 | 4,255,401 | +0.12(+1.47%) |
Mar 17, 2016 | 8.255 | 8.417 | 8.207 | 8.280 | 4,847,908 | +0.01(+0.10%) |
Mar 16, 2016 | 8.029 | 8.344 | 7.984 | 8.271 | 8,291,866 | +0.22(+2.71%) |
Mar 15, 2016 | 7.891 | 8.150 | 7.867 | 8.053 | 8,848,992 | +0.12(+1.53%) |
Mar 14, 2016 | 7.778 | 7.972 | 7.778 | 7.932 | 3,528,418 | +0.13(+1.66%) |
Mar 11, 2016 | 7.745 | 7.867 | 7.656 | 7.802 | 3,034,162 | +0.13(+1.69%) |
Mar 10, 2016 | 7.689 | 7.745 | 7.648 | 7.673 | 4,635,082 | +0.04(+0.53%) |
Mar 09, 2016 | 7.729 | 7.762 | 7.596 | 7.632 | 5,142,470 | +0.03(+0.43%) |
Mar 08, 2016 | 7.729 | 7.778 | 7.584 | 7.600 | 3,114,737 | -0.20(-2.59%) |
Mar 07, 2016 | 7.762 | 7.946 | 7.713 | 7.802 | 5,016,949 | +0.04(+0.52%) |
Mar 04, 2016 | 7.875 | 7.964 | 7.640 | 7.762 | 8,395,294 | -0.13(-1.64%) |
Mar 03, 2016 | 7.705 | 7.923 | 7.681 | 7.891 | 6,129,782 | +0.17(+2.20%) |
Mar 02, 2016 | 7.737 | 7.822 | 7.673 | 7.721 | 3,350,911 | -0.03(-0.42%) |
Mar 01, 2016 | 7.624 | 7.753 | 7.547 | 7.753 | 6,191,305 | +0.17(+2.24%) |
Feb 29, 2016 | 7.600 | 7.697 | 7.575 | 7.584 | 5,563,942 | -0.01(-0.11%) |
Feb 26, 2016 | 7.567 | 7.608 | 7.470 | 7.592 | 4,776,567 | +0.03(+0.43%) |
Feb 25, 2016 | 7.640 | 7.712 | 7.479 | 7.559 | 3,691,219 | -0.07(-0.95%) |
Feb 24, 2016 | 7.648 | 7.801 | 7.463 | 7.632 | 6,813,983 | -0.12(-1.56%) |
Feb 23, 2016 | 7.632 | 7.841 | 7.632 | 7.752 | 3,450,144 | +0.11(+1.47%) |
Feb 22, 2016 | 7.559 | 7.688 | 7.555 | 7.640 | 3,423,653 | +0.15(+2.04%) |
Feb 19, 2016 | 7.471 | 7.543 | 7.366 | 7.487 | 4,043,718 | -0.01(-0.11%) |
Feb 18, 2016 | 7.776 | 7.825 | 7.463 | 7.495 | 6,930,424 | -0.39(-4.99%) |
Feb 17, 2016 | 7.881 | 8.002 | 7.776 | 7.889 | 4,237,671 | +0.08(+1.03%) |
Feb 16, 2016 | 7.640 | 7.809 | 7.640 | 7.809 | 5,116,287 | +0.21(+2.75%) |
Feb 12, 2016 | 7.479 | 7.599 | 7.599 | 7.599 | 6,581,515 | +0.22(+2.94%) |
Feb 11, 2016 | 7.350 | 7.463 | 7.149 | 7.382 | 9,844,856 | -0.27(-3.52%) |
Feb 10, 2016 | 7.889 | 8.090 | 7.648 | 7.652 | 8,565,944 | -0.16(-2.01%) |
Feb 09, 2016 | 8.428 | 8.444 | 7.543 | 7.809 | 16,030,636 | -0.35(-4.34%) |
Feb 08, 2016 | 8.219 | 8.291 | 7.977 | 8.162 | 11,136,776 | -0.14(-1.65%) |
Feb 05, 2016 | 8.484 | 8.556 | 8.259 | 8.299 | 7,801,357 | -0.23(-2.73%) |
Feb 04, 2016 | 8.219 | 8.573 | 8.203 | 8.532 | 7,071,773 | +0.28(+3.41%) |
Feb 03, 2016 | 8.363 | 8.396 | 7.994 | 8.251 | 7,354,043 | -0.09(-1.06%) |
Feb 02, 2016 | 8.106 | 8.404 | 8.082 | 8.339 | 7,429,535 | +0.16(+1.97%) |
Feb 01, 2016 | 8.187 | 8.267 | 8.114 | 8.178 | 3,489,268 | -0.05(-0.59%) |
Jan 29, 2016 | 7.921 | 8.339 | 7.921 | 8.227 | 7,850,213 | +0.32(+4.07%) |
Jan 28, 2016 | 7.792 | 8.042 | 7.728 | 7.905 | 4,990,471 | +0.17(+2.18%) |
Jan 27, 2016 | 7.849 | 8.018 | 7.648 | 7.736 | 7,676,357 | -0.13(-1.64%) |
Jan 26, 2016 | 7.784 | 7.937 | 7.720 | 7.865 | 5,021,578 | +0.09(+1.14%) |
Jan 25, 2016 | 7.985 | 8.122 | 7.712 | 7.776 | 7,270,329 | -0.21(-2.62%) |
Jan 22, 2016 | 7.953 | 8.042 | 7.857 | 7.985 | 4,088,213 | +0.13(+1.64%) |
Jan 21, 2016 | 7.656 | 7.973 | 7.608 | 7.857 | 8,523,416 | +0.24(+3.17%) |
Jan 20, 2016 | 7.672 | 7.768 | 7.382 | 7.616 | 5,926,220 | -0.18(-2.27%) |
Jan 19, 2016 | 7.817 | 7.897 | 7.744 | 7.792 | 2,993,663 | +0.05(+0.62%) |
Jan 15, 2016 | 7.624 | 7.744 | 7.744 | 7.744 | 6,617,950 | -0.04(-0.52%) |
Jan 14, 2016 | 7.849 | 7.873 | 7.616 | 7.784 | 6,554,042 | -0.07(-0.92%) |
Jan 13, 2016 | 8.074 | 8.122 | 7.837 | 7.857 | 4,718,262 | -0.18(-2.20%) |
Jan 12, 2016 | 7.929 | 8.058 | 7.905 | 8.034 | 5,292,435 | +0.15(+1.94%) |
Jan 11, 2016 | 8.130 | 8.154 | 7.809 | 7.881 | 5,637,437 | -0.18(-2.29%) |
Jan 08, 2016 | 7.977 | 8.154 | 7.897 | 8.066 | 7,497,022 | +0.14(+1.83%) |
Jan 07, 2016 | 8.130 | 8.243 | 7.905 | 7.921 | 6,829,492 | -0.32(-3.90%) |
Jan 06, 2016 | 8.323 | 8.363 | 8.002 | 8.243 | 10,200,738 | -0.19(-2.29%) |
Jan 05, 2016 | 8.589 | 8.637 | 8.396 | 8.436 | 7,640,903 | -0.14(-1.69%) |
Jan 04, 2016 | 8.532 | 8.822 | 8.484 | 8.581 | 6,100,512 | -0.08(-0.93%) |
Dec 31, 2015 | 8.685 | 8.661 | 8.661 | 8.661 | 2,487,762 | -0.06(-0.74%) |
Dec 30, 2015 | 8.757 | 8.798 | 8.709 | 8.725 | 1,970,701 | -0.04(-0.46%) |
Dec 29, 2015 | 8.733 | 8.814 | 8.709 | 8.766 | 2,296,677 | +0.04(+0.46%) |
Dec 28, 2015 | 8.725 | 8.774 | 8.653 | 8.725 | 2,835,998 | -0.03(-0.37%) |
Dec 24, 2015 | 8.725 | 8.757 | 8.757 | 8.757 | 1,270,616 | +0.01(+0.09%) |
Dec 23, 2015 | 8.629 | 8.766 | 8.605 | 8.749 | 3,645,135 | +0.14(+1.68%) |
Dec 22, 2015 | 8.629 | 8.657 | 8.524 | 8.605 | 2,607,448 | -0.02(-0.23%) |
Dec 21, 2015 | 8.532 | 8.685 | 8.524 | 8.625 | 3,123,025 | +0.12(+1.37%) |
Dec 18, 2015 | 8.476 | 8.548 | 8.371 | 8.508 | 7,338,278 | +0.06(+0.76%) |
Dec 17, 2015 | 8.605 | 8.677 | 8.444 | 8.444 | 4,264,917 | -0.16(-1.82%) |
Dec 16, 2015 | 8.629 | 8.677 | 8.460 | 8.601 | 4,063,903 | +0.08(+0.94%) |
Dec 15, 2015 | 8.564 | 8.689 | 8.504 | 8.520 | 3,611,856 | +0.04(+0.52%) |
Dec 14, 2015 | 8.500 | 8.701 | 8.404 | 8.476 | 6,290,128 | -0.05(-0.57%) |
Dec 11, 2015 | 8.564 | 8.661 | 8.492 | 8.524 | 5,681,168 | -0.09(-1.03%) |
Dec 10, 2015 | 8.556 | 8.669 | 8.283 | 8.613 | 4,206,888 | +0.08(+0.94%) |
Dec 09, 2015 | 8.605 | 8.749 | 8.484 | 8.532 | 6,170,750 | -0.10(-1.12%) |
Dec 08, 2015 | 8.645 | 8.782 | 8.605 | 8.629 | 4,833,334 | -0.04(-0.46%) |
Dec 07, 2015 | 8.556 | 8.741 | 8.516 | 8.669 | 6,602,008 | +0.14(+1.60%) |
Dec 04, 2015 | 8.355 | 8.729 | 8.355 | 8.532 | 6,424,583 | +0.18(+2.12%) |
Dec 03, 2015 | 8.380 | 8.452 | 8.275 | 8.355 | 6,968,970 | -0.02(-0.24%) |
Dec 02, 2015 | 8.307 | 8.436 | 8.307 | 8.376 | 2,602,878 | +0.03(+0.34%) |
Dec 01, 2015 | 8.508 | 8.540 | 8.303 | 8.347 | 3,856,157 | -0.10(-1.24%) |
Nov 30, 2015 | 8.444 | 8.516 | 8.388 | 8.452 | 4,204,674 | +0.02(+0.29%) |
Nov 27, 2015 | 8.436 | 8.516 | 8.388 | 8.428 | 1,909,000 | +0.02(+0.29%) |
Nov 25, 2015 | 8.420 | 8.404 | 8.404 | 8.404 | 3,153,258 | -0.05(-0.57%) |
Nov 24, 2015 | 8.460 | 8.468 | 8.284 | 8.452 | 4,098,141 | -0.01(-0.09%) |
Nov 23, 2015 | 8.452 | 8.484 | 8.252 | 8.460 | 5,084,469 | +0.01(+0.09%) |
Nov 20, 2015 | 8.268 | 8.516 | 8.252 | 8.452 | 8,300,156 | +0.18(+2.13%) |
Nov 19, 2015 | 8.164 | 8.420 | 8.156 | 8.276 | 14,714,116 | +0.36(+4.55%) |
Nov 18, 2015 | 7.612 | 7.940 | 7.548 | 7.916 | 5,712,198 | +0.30(+3.99%) |
Nov 17, 2015 | 7.692 | 7.804 | 7.572 | 7.612 | 4,926,912 | -0.02(-0.21%) |
Nov 16, 2015 | 7.548 | 7.716 | 7.540 | 7.628 | 4,914,512 | +0.09(+1.17%) |
Nov 13, 2015 | 7.788 | 7.908 | 7.468 | 7.540 | 7,195,200 | -0.16(-2.08%) |
Nov 12, 2015 | 7.580 | 7.796 | 7.580 | 7.700 | 5,526,631 | +0.06(+0.84%) |
Nov 11, 2015 | 7.692 | 7.724 | 7.548 | 7.636 | 3,491,995 | -0.02(-0.21%) |
Nov 10, 2015 | 7.468 | 7.652 | 7.420 | 7.652 | 3,735,177 | +0.13(+1.70%) |
Nov 09, 2015 | 7.620 | 7.700 | 7.396 | 7.524 | 3,797,843 | -0.12(-1.57%) |
Nov 06, 2015 | 7.780 | 7.796 | 7.628 | 7.644 | 4,609,648 | -0.12(-1.54%) |
Nov 05, 2015 | 7.908 | 7.916 | 7.660 | 7.764 | 6,703,812 | -0.11(-1.42%) |
Nov 04, 2015 | 7.836 | 7.988 | 7.652 | 7.876 | 11,629,938 | +0.34(+4.45%) |
Nov 03, 2015 | 7.676 | 7.772 | 7.516 | 7.540 | 8,767,594 | -0.24(-3.08%) |
Nov 02, 2015 | 7.572 | 7.820 | 7.414 | 7.780 | 11,074,389 | +0.46(+6.22%) |
Oct 30, 2015 | 7.284 | 7.332 | 7.204 | 7.324 | 4,543,987 | +0.07(+0.99%) |
Oct 29, 2015 | 7.452 | 7.476 | 7.200 | 7.252 | 4,589,807 | -0.20(-2.68%) |
Oct 28, 2015 | 7.188 | 7.460 | 7.172 | 7.452 | 3,919,281 | +0.28(+3.90%) |
Oct 27, 2015 | 7.180 | 7.316 | 7.084 | 7.172 | 4,727,950 | -0.03(-0.44%) |
Oct 26, 2015 | 7.068 | 7.236 | 7.052 | 7.204 | 1,987,773 | +0.13(+1.81%) |
Oct 23, 2015 | 6.988 | 7.084 | 6.852 | 7.076 | 4,104,716 | +0.14(+2.08%) |
Oct 22, 2015 | 7.108 | 7.116 | 6.884 | 6.932 | 4,366,009 | -0.15(-2.14%) |
Oct 21, 2015 | 7.324 | 7.332 | 7.072 | 7.084 | 2,695,121 | -0.24(-3.28%) |
Oct 20, 2015 | 7.436 | 7.476 | 7.316 | 7.324 | 3,679,632 | -0.08(-1.08%) |
Oct 19, 2015 | 7.340 | 7.412 | 7.228 | 7.404 | 4,115,150 | +0.05(+0.65%) |
Oct 16, 2015 | 7.084 | 7.356 | 7.084 | 7.356 | 7,580,495 | +0.26(+3.72%) |
Oct 15, 2015 | 7.156 | 7.180 | 6.964 | 7.092 | 4,270,114 | +0.02(+0.23%) |
Oct 14, 2015 | 7.236 | 7.244 | 7.044 | 7.076 | 6,181,923 | -0.16(-2.21%) |
Oct 13, 2015 | 7.276 | 7.348 | 7.220 | 7.236 | 2,538,446 | -0.08(-1.09%) |
Oct 12, 2015 | 7.412 | 7.428 | 7.276 | 7.316 | 2,249,202 | -0.10(-1.40%) |
Oct 09, 2015 | 7.348 | 7.436 | 7.292 | 7.420 | 3,127,631 | +0.09(+1.20%) |
Oct 08, 2015 | 7.148 | 7.340 | 7.108 | 7.332 | 5,702,564 | +0.24(+3.38%) |
Oct 07, 2015 | 6.908 | 7.092 | 6.852 | 7.092 | 4,460,502 | +0.18(+2.54%) |
Oct 06, 2015 | 6.980 | 7.052 | 6.892 | 6.916 | 3,259,208 | -0.08(-1.14%) |
Oct 05, 2015 | 6.988 | 7.004 | 6.932 | 6.996 | 3,484,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.788 | 6.964 | 6.741 | 6.964 | 3,760,864 | +0.14(+1.99%) |
Oct 01, 2015 | 6.852 | 6.908 | 6.768 | 6.828 | 3,777,654 | -0.09(-1.27%) |
Sep 30, 2015 | 6.900 | 7.028 | 6.812 | 6.916 | 3,592,733 | +0.07(+1.05%) |
Sep 29, 2015 | 7.012 | 7.020 | 6.812 | 6.844 | 4,916,685 | -0.18(-2.51%) |
Sep 28, 2015 | 7.108 | 7.132 | 6.980 | 7.020 | 5,863,491 | -0.10(-1.35%) |
Sep 25, 2015 | 7.212 | 7.252 | 7.064 | 7.116 | 3,278,375 | -0.08(-1.11%) |
Sep 24, 2015 | 7.180 | 7.232 | 7.148 | 7.196 | 3,369,468 | -0.02(-0.22%) |
Sep 23, 2015 | 7.220 | 7.276 | 7.188 | 7.212 | 2,280,642 | -0.02(-0.22%) |
Sep 22, 2015 | 7.180 | 7.300 | 7.173 | 7.228 | 2,983,438 | -0.01(-0.11%) |
Sep 21, 2015 | 7.300 | 7.345 | 7.188 | 7.236 | 4,796,998 | -0.04(-0.55%) |
Sep 18, 2015 | 7.164 | 7.316 | 7.164 | 7.276 | 6,926,021 | +0.02(+0.33%) |
Sep 17, 2015 | 7.268 | 7.344 | 7.220 | 7.252 | 4,808,077 | -0.01(-0.11%) |
Sep 16, 2015 | 7.260 | 7.308 | 7.220 | 7.260 | 6,219,013 | +0.01(+0.11%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.188 | 7.252 | 8,067,429 | -0.09(-1.20%) |
Sep 14, 2015 | 7.380 | 7.400 | 7.292 | 7.340 | 5,038,736 | -0.04(-0.54%) |
Sep 11, 2015 | 7.260 | 7.420 | 7.196 | 7.380 | 5,255,585 | +0.17(+2.33%) |
Sep 10, 2015 | 7.276 | 7.284 | 7.180 | 7.212 | 7,399,632 | -0.06(-0.88%) |
Sep 09, 2015 | 7.380 | 7.456 | 7.252 | 7.276 | 5,259,729 | -0.07(-0.98%) |
Sep 08, 2015 | 7.364 | 7.396 | 7.316 | 7.348 | 5,477,346 | +0.09(+1.21%) |
Sep 04, 2015 | 7.148 | 7.260 | 7.260 | 7.260 | 3,966,805 | +0.06(+0.78%) |
Sep 03, 2015 | 7.236 | 7.324 | 7.152 | 7.204 | 6,666,047 | -0.01(-0.11%) |
Sep 02, 2015 | 7.244 | 7.420 | 7.188 | 7.212 | 8,422,606 | +0.07(+1.01%) |
Sep 01, 2015 | 7.172 | 7.268 | 7.124 | 7.140 | 7,215,246 | -0.14(-1.98%) |
Aug 31, 2015 | 7.364 | 7.452 | 7.260 | 7.284 | 5,280,860 | -0.09(-1.19%) |
Aug 28, 2015 | 7.404 | 7.480 | 7.340 | 7.372 | 3,124,678 | -0.02(-0.27%) |
Aug 27, 2015 | 7.241 | 7.448 | 7.197 | 7.392 | 6,548,512 | +0.24(+3.33%) |
Aug 26, 2015 | 7.273 | 7.313 | 7.082 | 7.154 | 7,772,821 | +0.01(+0.11%) |
Aug 25, 2015 | 7.329 | 7.368 | 7.082 | 7.146 | 8,404,821 | -0.01(-0.11%) |
Aug 24, 2015 | 6.899 | 7.241 | 6.812 | 7.154 | 18,201,474 | -0.12(-1.69%) |
Aug 21, 2015 | 7.313 | 7.388 | 7.249 | 7.277 | 5,978,747 | -0.08(-1.13%) |
Aug 20, 2015 | 7.631 | 7.639 | 7.360 | 7.360 | 6,664,625 | -0.31(-4.04%) |
Aug 19, 2015 | 7.750 | 7.801 | 7.615 | 7.670 | 6,358,508 | -0.10(-1.33%) |
Aug 18, 2015 | 8.012 | 8.052 | 7.774 | 7.774 | 8,106,977 | -0.25(-3.07%) |
Aug 17, 2015 | 7.869 | 8.020 | 7.845 | 8.020 | 3,064,580 | +0.10(+1.31%) |
Aug 14, 2015 | 7.941 | 8.020 | 7.893 | 7.917 | 2,455,902 | -0.06(-0.70%) |
Aug 13, 2015 | 7.909 | 8.028 | 7.909 | 7.972 | 4,856,249 | +0.03(+0.40%) |
Aug 12, 2015 | 7.654 | 7.964 | 7.651 | 7.941 | 8,229,510 | +0.21(+2.78%) |
Aug 11, 2015 | 7.869 | 7.877 | 7.647 | 7.726 | 4,997,659 | -0.07(-0.92%) |
Aug 10, 2015 | 7.805 | 7.877 | 7.766 | 7.798 | 4,181,440 | -0.01(-0.10%) |
Aug 07, 2015 | 7.901 | 7.929 | 7.738 | 7.805 | 5,496,986 | -0.11(-1.41%) |
Aug 06, 2015 | 8.123 | 8.139 | 7.829 | 7.917 | 9,038,399 | -0.12(-1.48%) |
Aug 05, 2015 | 8.330 | 8.362 | 8.036 | 8.036 | 7,361,332 | -0.14(-1.75%) |
Aug 04, 2015 | 8.211 | 8.235 | 8.096 | 8.179 | 5,595,585 | +0.00(+0.00%) |
Aug 03, 2015 | 8.179 | 8.227 | 8.115 | 8.179 | 4,950,782 | +0.02(+0.29%) |
Jul 31, 2015 | 8.203 | 8.235 | 8.131 | 8.155 | 8,780,130 | +0.02(+0.20%) |
Jul 30, 2015 | 8.187 | 8.267 | 8.068 | 8.139 | 5,412,168 | -0.11(-1.35%) |
Jul 29, 2015 | 8.155 | 8.259 | 8.108 | 8.251 | 3,671,796 | +0.11(+1.37%) |
Jul 28, 2015 | 8.020 | 8.171 | 7.957 | 8.139 | 7,327,133 | +0.14(+1.79%) |
Jul 27, 2015 | 8.068 | 8.115 | 7.980 | 7.996 | 3,534,239 | -0.07(-0.89%) |
Jul 24, 2015 | 8.203 | 8.251 | 8.044 | 8.068 | 3,178,910 | -0.09(-1.07%) |
Jul 23, 2015 | 8.274 | 8.282 | 8.123 | 8.155 | 2,948,734 | -0.10(-1.25%) |
Jul 22, 2015 | 8.171 | 8.282 | 8.163 | 8.259 | 5,139,814 | +0.10(+1.17%) |
Jul 21, 2015 | 8.131 | 8.187 | 8.092 | 8.163 | 3,231,512 | +0.01(+0.10%) |
Jul 20, 2015 | 8.163 | 8.227 | 8.131 | 8.155 | 3,951,484 | +0.02(+0.29%) |
Jul 17, 2015 | 8.227 | 8.274 | 8.100 | 8.131 | 5,087,952 | -0.10(-1.16%) |
Jul 16, 2015 | 8.298 | 8.298 | 8.211 | 8.227 | 3,884,877 | -0.05(-0.58%) |
Jul 15, 2015 | 8.346 | 8.378 | 8.251 | 8.274 | 4,561,006 | -0.04(-0.48%) |
Jul 14, 2015 | 8.338 | 8.398 | 8.306 | 8.314 | 5,613,257 | -0.06(-0.76%) |
Jul 13, 2015 | 8.330 | 8.473 | 8.286 | 8.378 | 11,209,632 | +0.08(+0.96%) |
Jul 10, 2015 | 8.425 | 8.441 | 8.243 | 8.298 | 8,589,812 | -0.02(-0.19%) |
Jul 09, 2015 | 8.378 | 8.441 | 8.290 | 8.314 | 4,084,478 | -0.02(-0.29%) |
Jul 08, 2015 | 8.394 | 8.449 | 8.298 | 8.338 | 5,175,657 | -0.09(-1.04%) |
Jul 07, 2015 | 8.473 | 8.473 | 8.267 | 8.425 | 6,335,246 | -0.02(-0.28%) |
Jul 06, 2015 | 8.497 | 8.576 | 8.410 | 8.449 | 8,194,675 | -0.13(-1.48%) |
Jul 02, 2015 | 8.696 | 8.576 | 8.576 | 8.576 | 8,929,534 | -0.07(-0.83%) |
Jul 01, 2015 | 8.934 | 8.982 | 8.561 | 8.648 | 33,514,792 | -0.32(-3.55%) |
Jun 30, 2015 | 8.950 | 9.030 | 8.831 | 8.966 | 23,358,616 | +0.06(+0.71%) |
Jun 29, 2015 | 8.982 | 9.014 | 8.888 | 8.902 | 20,143,526 | -0.12(-1.32%) |
Jun 26, 2015 | 9.061 | 9.085 | 8.974 | 9.022 | 8,908,166 | -0.06(-0.70%) |
Jun 25, 2015 | 8.982 | 9.117 | 8.974 | 9.085 | 13,611,360 | +0.11(+1.24%) |
Jun 24, 2015 | 9.038 | 9.065 | 8.966 | 8.974 | 7,067,563 | -0.06(-0.70%) |
Jun 23, 2015 | 9.085 | 9.117 | 8.982 | 9.038 | 11,703,993 | -0.05(-0.57%) |
Jun 22, 2015 | 9.069 | 9.101 | 9.022 | 9.089 | 5,069,365 | +0.05(+0.57%) |
Jun 19, 2015 | 9.101 | 9.101 | 8.981 | 9.038 | 9,719,326 | -0.05(-0.52%) |
Jun 18, 2015 | 9.085 | 9.189 | 9.077 | 9.085 | 4,361,264 | +0.03(+0.35%) |
Jun 17, 2015 | 8.942 | 9.093 | 8.934 | 9.053 | 8,768,749 | +0.11(+1.24%) |
Jun 16, 2015 | 8.926 | 8.974 | 8.871 | 8.942 | 3,197,121 | +0.02(+0.18%) |
Jun 15, 2015 | 8.950 | 8.974 | 8.886 | 8.926 | 2,862,482 | -0.06(-0.62%) |
Jun 12, 2015 | 8.863 | 8.998 | 8.831 | 8.982 | 3,273,718 | +0.06(+0.62%) |
Jun 11, 2015 | 8.998 | 9.045 | 8.886 | 8.926 | 7,506,147 | -0.04(-0.44%) |
Jun 10, 2015 | 8.942 | 8.982 | 8.910 | 8.966 | 4,149,057 | +0.04(+0.40%) |
Jun 09, 2015 | 8.950 | 8.958 | 8.871 | 8.930 | 5,671,440 | -0.04(-0.40%) |
Jun 08, 2015 | 8.966 | 8.990 | 8.918 | 8.966 | 5,701,288 | +0.01(+0.09%) |
Jun 05, 2015 | 8.910 | 9.014 | 8.843 | 8.958 | 9,103,399 | +0.02(+0.27%) |
Jun 04, 2015 | 9.022 | 9.077 | 8.918 | 8.934 | 15,419,921 | -0.18(-2.01%) |
Jun 03, 2015 | 9.085 | 9.308 | 8.998 | 9.117 | 25,060,598 | +0.29(+3.33%) |
Jun 02, 2015 | 8.807 | 8.879 | 8.751 | 8.823 | 2,921,680 | -0.02(-0.18%) |