Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.863 | 5.936 | 5.710 | 5.737 | 4,644,996 | -0.15(-2.60%) |
Mar 30, 2016 | 5.972 | 5.981 | 5.868 | 5.890 | 6,184,738 | -0.03(-0.46%) |
Mar 29, 2016 | 5.701 | 5.936 | 5.566 | 5.918 | 5,885,040 | +0.19(+3.31%) |
Mar 28, 2016 | 5.692 | 5.737 | 5.512 | 5.728 | 2,413,915 | +0.07(+1.28%) |
Mar 24, 2016 | 5.674 | 5.656 | 5.656 | 5.656 | 4,120,884 | -0.05(-0.95%) |
Mar 23, 2016 | 5.918 | 5.918 | 5.656 | 5.710 | 2,893,522 | -0.25(-4.24%) |
Mar 22, 2016 | 5.990 | 5.990 | 5.773 | 5.963 | 2,360,239 | +0.06(+1.07%) |
Mar 21, 2016 | 5.945 | 6.017 | 5.809 | 5.899 | 2,331,708 | +0.00(+0.00%) |
Mar 18, 2016 | 5.548 | 5.909 | 5.539 | 5.899 | 10,198,926 | +0.27(+4.81%) |
Mar 17, 2016 | 5.430 | 5.674 | 5.358 | 5.629 | 2,801,422 | +0.18(+3.31%) |
Mar 16, 2016 | 5.340 | 5.471 | 5.295 | 5.448 | 3,052,927 | +0.11(+2.03%) |
Mar 15, 2016 | 5.467 | 5.467 | 5.286 | 5.340 | 4,241,564 | -0.15(-2.79%) |
Mar 14, 2016 | 5.557 | 5.579 | 5.457 | 5.494 | 2,093,394 | -0.10(-1.77%) |
Mar 11, 2016 | 5.575 | 5.602 | 5.503 | 5.593 | 2,227,210 | +0.10(+1.81%) |
Mar 10, 2016 | 5.494 | 5.557 | 5.390 | 5.494 | 3,995,084 | +0.03(+0.50%) |
Mar 09, 2016 | 5.656 | 5.656 | 5.394 | 5.467 | 2,620,884 | -0.02(-0.33%) |
Mar 08, 2016 | 5.611 | 5.629 | 5.476 | 5.485 | 2,781,164 | -0.18(-3.18%) |
Mar 07, 2016 | 5.791 | 5.863 | 5.584 | 5.665 | 4,826,624 | -0.17(-2.94%) |
Mar 04, 2016 | 5.701 | 5.963 | 5.658 | 5.836 | 5,078,166 | +0.16(+2.86%) |
Mar 03, 2016 | 5.584 | 5.764 | 5.512 | 5.674 | 4,068,858 | +0.09(+1.62%) |
Mar 02, 2016 | 5.494 | 5.593 | 5.358 | 5.584 | 6,644,714 | +0.12(+2.15%) |
Mar 01, 2016 | 5.286 | 5.552 | 5.223 | 5.467 | 6,483,180 | +0.20(+3.77%) |
Feb 29, 2016 | 5.385 | 5.448 | 5.268 | 5.268 | 3,131,273 | -0.10(-1.85%) |
Feb 26, 2016 | 5.268 | 5.385 | 5.025 | 5.367 | 2,603,758 | +0.02(+0.34%) |
Feb 25, 2016 | 5.295 | 5.367 | 5.124 | 5.349 | 2,695,750 | +0.04(+0.68%) |
Feb 24, 2016 | 5.394 | 5.403 | 5.070 | 5.313 | 3,315,899 | -0.13(-2.32%) |
Feb 23, 2016 | 5.439 | 5.503 | 5.336 | 5.439 | 3,239,853 | -0.03(-0.50%) |
Feb 22, 2016 | 5.340 | 5.503 | 5.277 | 5.467 | 5,047,418 | +0.19(+3.59%) |
Feb 19, 2016 | 5.313 | 5.399 | 5.128 | 5.277 | 3,237,035 | -0.07(-1.35%) |
Feb 18, 2016 | 5.521 | 5.521 | 5.268 | 5.349 | 3,403,284 | -0.18(-3.26%) |
Feb 17, 2016 | 5.412 | 5.548 | 5.340 | 5.530 | 4,023,008 | +0.17(+3.20%) |
Feb 16, 2016 | 5.205 | 5.394 | 4.880 | 5.358 | 1,915,326 | +0.22(+4.30%) |
Feb 12, 2016 | 5.232 | 5.137 | 5.137 | 5.137 | 4,420,752 | -0.03(-0.61%) |
Feb 11, 2016 | 5.043 | 5.205 | 4.885 | 5.169 | 4,983,917 | +0.03(+0.53%) |
Feb 10, 2016 | 4.898 | 5.227 | 4.898 | 5.142 | 3,766,475 | +0.27(+5.56%) |
Feb 09, 2016 | 5.142 | 5.331 | 4.817 | 4.871 | 6,616,397 | -0.34(-6.57%) |
Feb 08, 2016 | 5.476 | 5.476 | 5.142 | 5.214 | 3,182,644 | -0.32(-5.86%) |
Feb 05, 2016 | 5.457 | 5.580 | 5.394 | 5.539 | 2,413,071 | +0.08(+1.40%) |
Feb 04, 2016 | 5.160 | 5.516 | 5.160 | 5.462 | 3,143,197 | +0.18(+3.50%) |
Feb 03, 2016 | 5.331 | 5.467 | 4.961 | 5.277 | 5,848,367 | -0.01(-0.17%) |
Feb 02, 2016 | 5.674 | 5.674 | 5.286 | 5.286 | 4,737,347 | -0.44(-7.72%) |
Feb 01, 2016 | 5.719 | 5.827 | 5.638 | 5.728 | 4,179,678 | -0.05(-0.78%) |
Jan 29, 2016 | 5.512 | 5.800 | 5.512 | 5.773 | 4,604,581 | +0.31(+5.61%) |
Jan 28, 2016 | 5.656 | 6.017 | 5.403 | 5.467 | 3,445,595 | -0.15(-2.73%) |
Jan 27, 2016 | 5.467 | 5.800 | 5.463 | 5.620 | 7,447,062 | -0.05(-0.80%) |
Jan 26, 2016 | 5.439 | 5.710 | 5.439 | 5.665 | 5,268,790 | +0.25(+4.67%) |
Jan 25, 2016 | 5.467 | 5.539 | 5.376 | 5.412 | 5,702,761 | -0.05(-0.99%) |
Jan 22, 2016 | 5.494 | 5.494 | 5.385 | 5.467 | 8,693,460 | +0.04(+0.66%) |
Jan 21, 2016 | 4.916 | 6.035 | 4.916 | 5.430 | 12,480,150 | +0.55(+11.28%) |
Jan 20, 2016 | 4.763 | 4.934 | 4.591 | 4.880 | 4,613,561 | +0.03(+0.56%) |
Jan 19, 2016 | 4.943 | 5.052 | 4.736 | 4.853 | 5,635,033 | -0.04(-0.74%) |
Jan 15, 2016 | 4.826 | 4.889 | 4.889 | 4.889 | 3,432,241 | -0.05(-0.91%) |
Jan 14, 2016 | 5.106 | 5.196 | 4.925 | 4.934 | 3,082,723 | -0.15(-3.01%) |
Jan 13, 2016 | 5.358 | 5.471 | 5.061 | 5.088 | 6,886,040 | +0.03(+0.53%) |
Jan 12, 2016 | 5.313 | 5.340 | 4.997 | 5.061 | 3,806,039 | -0.20(-3.77%) |
Jan 11, 2016 | 5.268 | 5.322 | 5.223 | 5.259 | 4,624,623 | +0.00(+0.00%) |
Jan 08, 2016 | 5.295 | 5.313 | 5.227 | 5.259 | 4,091,435 | +0.01(+0.17%) |
Jan 07, 2016 | 5.394 | 5.457 | 5.182 | 5.250 | 5,151,357 | -0.25(-4.59%) |
Jan 06, 2016 | 5.674 | 5.701 | 5.494 | 5.503 | 3,354,647 | -0.26(-4.54%) |
Jan 05, 2016 | 6.044 | 6.044 | 5.710 | 5.764 | 4,488,531 | -0.14(-2.29%) |
Jan 04, 2016 | 5.773 | 6.026 | 5.764 | 5.899 | 4,596,900 | +0.02(+0.31%) |
Dec 31, 2015 | 5.845 | 5.881 | 5.881 | 5.881 | 2,698,590 | +0.00(+0.00%) |
Dec 30, 2015 | 5.918 | 5.954 | 5.859 | 5.881 | 1,865,809 | -0.06(-0.99%) |
Dec 29, 2015 | 5.854 | 5.945 | 5.791 | 5.940 | 2,885,387 | +0.13(+2.25%) |
Dec 28, 2015 | 5.836 | 5.881 | 5.773 | 5.809 | 2,937,663 | -0.06(-1.08%) |
Dec 24, 2015 | 5.854 | 5.872 | 5.872 | 5.872 | 825,884 | +0.02(+0.31%) |
Dec 23, 2015 | 5.755 | 5.854 | 5.698 | 5.854 | 2,712,995 | +0.12(+2.04%) |
Dec 22, 2015 | 5.710 | 5.755 | 5.638 | 5.737 | 3,110,643 | +0.04(+0.71%) |
Dec 21, 2015 | 5.701 | 5.773 | 5.629 | 5.697 | 3,112,423 | +0.00(+0.08%) |
Dec 18, 2015 | 5.845 | 5.845 | 5.620 | 5.692 | 7,818,384 | -0.15(-2.62%) |
Dec 17, 2015 | 6.089 | 6.107 | 5.832 | 5.845 | 3,314,321 | -0.24(-4.00%) |
Dec 16, 2015 | 5.954 | 6.229 | 5.674 | 6.089 | 4,736,416 | +0.16(+2.74%) |
Dec 15, 2015 | 5.773 | 5.936 | 5.764 | 5.927 | 4,824,461 | +0.18(+3.14%) |
Dec 14, 2015 | 5.845 | 5.909 | 5.710 | 5.746 | 4,354,666 | -0.10(-1.70%) |
Dec 11, 2015 | 6.035 | 6.089 | 5.818 | 5.845 | 4,411,832 | -0.23(-3.86%) |
Dec 10, 2015 | 5.945 | 6.116 | 5.936 | 6.080 | 4,081,161 | +0.13(+2.12%) |
Dec 09, 2015 | 5.909 | 6.251 | 5.890 | 5.954 | 4,300,886 | +0.01(+0.15%) |
Dec 08, 2015 | 6.026 | 6.143 | 5.886 | 5.945 | 5,876,811 | -0.14(-2.23%) |
Dec 07, 2015 | 6.053 | 6.170 | 6.008 | 6.080 | 3,582,229 | -0.01(-0.15%) |
Dec 04, 2015 | 5.990 | 6.152 | 5.981 | 6.089 | 3,343,846 | +0.09(+1.50%) |
Dec 03, 2015 | 5.945 | 6.035 | 5.909 | 5.999 | 3,957,042 | +0.07(+1.22%) |
Dec 02, 2015 | 6.035 | 6.107 | 5.899 | 5.927 | 2,995,190 | -0.11(-1.79%) |
Dec 01, 2015 | 6.098 | 6.161 | 6.017 | 6.035 | 2,436,143 | -0.06(-0.96%) |
Nov 30, 2015 | 6.098 | 6.179 | 6.044 | 6.093 | 3,445,247 | +0.04(+0.67%) |
Nov 27, 2015 | 6.071 | 6.143 | 6.035 | 6.053 | 1,383,024 | -0.03(-0.45%) |
Nov 25, 2015 | 5.999 | 6.080 | 6.080 | 6.080 | 2,605,470 | +0.10(+1.66%) |
Nov 24, 2015 | 5.936 | 6.035 | 5.890 | 5.981 | 2,945,299 | -0.02(-0.30%) |
Nov 23, 2015 | 6.026 | 6.107 | 5.954 | 5.999 | 4,180,949 | -0.05(-0.75%) |
Nov 20, 2015 | 6.152 | 6.215 | 6.035 | 6.044 | 2,964,593 | -0.11(-1.76%) |
Nov 19, 2015 | 6.035 | 6.175 | 5.999 | 6.152 | 5,519,248 | +0.14(+2.40%) |
Nov 18, 2015 | 5.909 | 6.017 | 5.836 | 6.008 | 3,412,594 | +0.09(+1.52%) |
Nov 17, 2015 | 5.927 | 5.972 | 5.854 | 5.918 | 5,807,677 | +0.00(+0.00%) |
Nov 16, 2015 | 5.800 | 5.931 | 5.710 | 5.918 | 2,594,225 | +0.08(+1.39%) |
Nov 13, 2015 | 5.881 | 5.945 | 5.800 | 5.836 | 5,553,649 | -0.05(-0.77%) |
Nov 12, 2015 | 5.981 | 5.999 | 5.841 | 5.881 | 3,930,328 | -0.12(-1.95%) |
Nov 11, 2015 | 6.179 | 6.197 | 5.949 | 5.999 | 3,704,517 | -0.16(-2.64%) |
Nov 10, 2015 | 6.314 | 6.351 | 6.125 | 6.161 | 3,139,800 | -0.18(-2.85%) |
Nov 09, 2015 | 6.396 | 6.432 | 6.296 | 6.342 | 4,713,356 | -0.08(-1.26%) |
Nov 06, 2015 | 6.342 | 6.423 | 6.296 | 6.423 | 3,719,036 | +0.11(+1.71%) |
Nov 05, 2015 | 6.332 | 6.369 | 6.287 | 6.314 | 2,932,848 | -0.03(-0.43%) |
Nov 04, 2015 | 6.405 | 6.423 | 6.314 | 6.342 | 4,766,893 | -0.02(-0.35%) |
Nov 03, 2015 | 6.369 | 6.441 | 6.278 | 6.364 | 5,076,234 | +0.00(+0.07%) |
Nov 02, 2015 | 6.360 | 6.413 | 6.287 | 6.360 | 3,327,489 | -0.01(-0.14%) |
Oct 30, 2015 | 6.287 | 6.432 | 6.233 | 6.369 | 4,767,194 | +0.05(+0.86%) |
Oct 29, 2015 | 6.396 | 6.440 | 6.224 | 6.314 | 5,113,420 | -0.02(-0.28%) |
Oct 28, 2015 | 6.206 | 6.351 | 6.179 | 6.332 | 3,682,855 | +0.14(+2.18%) |
Oct 27, 2015 | 6.378 | 6.414 | 6.170 | 6.197 | 2,624,223 | -0.18(-2.83%) |
Oct 26, 2015 | 6.369 | 6.459 | 6.305 | 6.378 | 4,613,133 | -0.01(-0.14%) |
Oct 23, 2015 | 6.351 | 6.567 | 6.296 | 6.387 | 6,556,951 | +0.06(+1.00%) |
Oct 22, 2015 | 6.369 | 6.522 | 6.260 | 6.323 | 9,664,133 | -0.05(-0.71%) |
Oct 21, 2015 | 6.450 | 6.594 | 6.351 | 6.369 | 5,568,614 | -0.04(-0.63%) |
Oct 20, 2015 | 6.161 | 6.438 | 6.143 | 6.409 | 8,722,988 | +0.23(+3.72%) |
Oct 19, 2015 | 6.206 | 6.260 | 6.080 | 6.179 | 4,828,742 | -0.07(-1.15%) |
Oct 16, 2015 | 6.224 | 6.314 | 6.188 | 6.251 | 3,535,113 | +0.05(+0.73%) |
Oct 15, 2015 | 6.152 | 6.215 | 6.075 | 6.206 | 3,088,969 | +0.06(+1.03%) |
Oct 14, 2015 | 6.197 | 6.233 | 6.134 | 6.143 | 3,660,003 | -0.02(-0.29%) |
Oct 13, 2015 | 6.098 | 6.332 | 6.098 | 6.161 | 5,391,624 | -0.09(-1.51%) |
Oct 12, 2015 | 6.396 | 6.414 | 6.206 | 6.256 | 5,636,855 | -0.12(-1.91%) |
Oct 09, 2015 | 6.450 | 6.504 | 6.260 | 6.378 | 5,677,874 | -0.07(-1.12%) |
Oct 08, 2015 | 6.558 | 6.603 | 6.360 | 6.450 | 5,836,194 | -0.15(-2.32%) |
Oct 07, 2015 | 6.585 | 6.666 | 6.540 | 6.603 | 5,609,902 | +0.03(+0.41%) |
Oct 06, 2015 | 6.549 | 6.648 | 6.459 | 6.576 | 7,379,734 | +0.05(+0.69%) |
Oct 05, 2015 | 6.323 | 6.702 | 6.287 | 6.531 | 7,619,395 | +0.27(+4.32%) |
Oct 02, 2015 | 6.414 | 6.738 | 6.134 | 6.260 | 10,227,994 | -0.23(-3.48%) |
Oct 01, 2015 | 6.657 | 6.756 | 6.414 | 6.486 | 10,979,832 | -0.19(-2.84%) |
Sep 30, 2015 | 6.802 | 6.946 | 6.666 | 6.675 | 3,814,730 | -0.09(-1.27%) |
Sep 29, 2015 | 6.856 | 6.861 | 6.693 | 6.761 | 8,482,748 | -0.06(-0.86%) |
Sep 28, 2015 | 6.910 | 7.117 | 6.774 | 6.820 | 4,407,833 | -0.12(-1.69%) |
Sep 25, 2015 | 7.018 | 7.126 | 6.856 | 6.937 | 3,951,417 | -0.04(-0.52%) |
Sep 24, 2015 | 7.063 | 7.099 | 6.856 | 6.973 | 3,777,521 | -0.18(-2.52%) |
Sep 23, 2015 | 7.226 | 7.451 | 7.135 | 7.153 | 1,026,297 | -0.07(-1.00%) |
Sep 22, 2015 | 7.271 | 7.311 | 7.135 | 7.226 | 1,957,429 | -0.12(-1.60%) |
Sep 21, 2015 | 7.325 | 7.478 | 7.316 | 7.343 | 2,310,816 | +0.03(+0.37%) |
Sep 18, 2015 | 7.235 | 7.352 | 7.235 | 7.316 | 5,319,946 | +0.01(+0.12%) |
Sep 17, 2015 | 7.424 | 7.433 | 7.253 | 7.307 | 10,195,288 | -0.11(-1.46%) |
Sep 16, 2015 | 7.379 | 7.460 | 7.280 | 7.415 | 2,864,053 | +0.04(+0.49%) |
Sep 15, 2015 | 7.289 | 7.388 | 7.289 | 7.379 | 1,361,159 | +0.08(+1.11%) |
Sep 14, 2015 | 7.271 | 7.487 | 7.235 | 7.298 | 1,806,977 | +0.05(+0.62%) |
Sep 11, 2015 | 7.198 | 7.316 | 7.189 | 7.253 | 2,636,321 | +0.02(+0.25%) |
Sep 10, 2015 | 7.171 | 7.316 | 7.162 | 7.235 | 2,337,896 | +0.02(+0.25%) |
Sep 09, 2015 | 7.217 | 7.307 | 7.198 | 7.217 | 5,368,223 | +0.04(+0.50%) |
Sep 08, 2015 | 7.153 | 7.217 | 7.090 | 7.180 | 2,133,205 | +0.12(+1.66%) |
Sep 04, 2015 | 7.126 | 7.063 | 7.063 | 7.063 | 2,046,418 | -0.13(-1.76%) |
Sep 03, 2015 | 7.262 | 7.325 | 7.180 | 7.189 | 3,158,126 | -0.05(-0.62%) |
Sep 02, 2015 | 7.253 | 7.442 | 7.203 | 7.235 | 3,929,347 | -0.10(-1.35%) |
Sep 01, 2015 | 7.496 | 7.559 | 7.289 | 7.334 | 3,643,473 | -0.32(-4.13%) |
Aug 31, 2015 | 7.640 | 7.722 | 7.595 | 7.649 | 4,112,659 | -0.05(-0.70%) |
Aug 28, 2015 | 7.622 | 7.929 | 7.604 | 7.704 | 2,606,610 | +0.03(+0.35%) |
Aug 27, 2015 | 7.586 | 7.749 | 7.325 | 7.677 | 3,831,396 | +0.19(+2.53%) |
Aug 26, 2015 | 7.388 | 7.514 | 7.262 | 7.487 | 5,238,235 | +0.23(+3.11%) |
Aug 25, 2015 | 7.613 | 7.640 | 7.244 | 7.262 | 3,437,106 | -0.14(-1.83%) |
Aug 24, 2015 | 7.207 | 7.514 | 7.018 | 7.397 | 5,637,972 | -0.21(-2.79%) |
Aug 21, 2015 | 7.830 | 7.911 | 7.604 | 7.609 | 2,265,340 | -0.27(-3.38%) |
Aug 20, 2015 | 8.010 | 8.101 | 7.866 | 7.875 | 2,265,465 | -0.18(-2.18%) |
Aug 19, 2015 | 7.992 | 8.082 | 7.857 | 8.051 | 6,123,915 | +0.04(+0.51%) |
Aug 18, 2015 | 8.055 | 8.128 | 7.992 | 8.010 | 1,712,455 | -0.06(-0.78%) |
Aug 17, 2015 | 8.019 | 8.092 | 7.965 | 8.073 | 2,618,561 | +0.02(+0.22%) |
Aug 14, 2015 | 8.073 | 8.073 | 7.983 | 8.055 | 2,300,734 | -0.02(-0.22%) |
Aug 13, 2015 | 8.137 | 8.416 | 7.983 | 8.073 | 1,787,242 | -0.08(-1.00%) |
Aug 12, 2015 | 8.227 | 8.254 | 8.037 | 8.155 | 2,875,380 | -0.17(-2.06%) |
Aug 11, 2015 | 8.173 | 8.326 | 8.159 | 8.326 | 3,012,669 | +0.05(+0.65%) |
Aug 10, 2015 | 8.182 | 8.299 | 8.182 | 8.272 | 1,210,827 | +0.13(+1.55%) |
Aug 07, 2015 | 8.146 | 8.200 | 7.965 | 8.146 | 3,803,020 | -0.04(-0.50%) |
Aug 06, 2015 | 8.308 | 8.398 | 8.173 | 8.186 | 2,049,627 | -0.14(-1.68%) |
Aug 05, 2015 | 8.173 | 8.335 | 8.164 | 8.326 | 3,471,783 | +0.17(+2.10%) |
Aug 04, 2015 | 8.209 | 8.308 | 8.209 | 8.155 | 2,730,821 | -0.05(-0.66%) |
Aug 03, 2015 | 8.245 | 8.272 | 8.173 | 8.209 | 3,096,734 | -0.03(-0.33%) |
Jul 31, 2015 | 8.353 | 8.389 | 8.227 | 8.236 | 2,803,383 | -0.08(-0.98%) |
Jul 30, 2015 | 8.209 | 8.344 | 8.209 | 8.317 | 2,108,311 | +0.08(+0.99%) |
Jul 29, 2015 | 8.245 | 8.493 | 8.182 | 8.236 | 3,265,350 | -0.04(-0.44%) |
Jul 28, 2015 | 8.317 | 8.317 | 8.200 | 8.272 | 2,597,191 | +0.00(+0.00%) |
Jul 27, 2015 | 8.461 | 8.505 | 8.227 | 8.272 | 3,684,602 | -0.23(-2.76%) |
Jul 24, 2015 | 8.488 | 8.579 | 8.380 | 8.506 | 4,989,966 | +0.12(+1.40%) |
Jul 23, 2015 | 8.741 | 8.894 | 8.272 | 8.389 | 12,665,801 | -0.50(-5.58%) |
Jul 22, 2015 | 8.831 | 8.948 | 8.741 | 8.885 | 4,955,506 | +0.00(+0.00%) |
Jul 21, 2015 | 8.786 | 8.903 | 8.723 | 8.885 | 4,033,917 | +0.06(+0.72%) |
Jul 20, 2015 | 8.831 | 9.021 | 8.137 | 8.822 | 3,536,840 | -0.18(-2.00%) |
Jul 17, 2015 | 9.012 | 9.021 | 8.822 | 9.003 | 4,116,666 | +0.01(+0.10%) |
Jul 16, 2015 | 8.660 | 9.057 | 8.660 | 8.994 | 7,369,161 | +0.21(+2.36%) |
Jul 15, 2015 | 8.804 | 8.967 | 8.660 | 8.786 | 1,664,687 | -0.02(-0.20%) |
Jul 14, 2015 | 8.967 | 9.021 | 8.750 | 8.804 | 3,507,236 | -0.20(-2.20%) |
Jul 13, 2015 | 8.976 | 9.070 | 8.930 | 9.003 | 1,664,247 | +0.08(+0.91%) |
Jul 10, 2015 | 8.804 | 8.930 | 8.768 | 8.921 | 1,663,183 | +0.16(+1.80%) |
Jul 09, 2015 | 8.813 | 8.939 | 8.723 | 8.764 | 2,209,684 | -0.01(-0.10%) |
Jul 08, 2015 | 8.912 | 8.948 | 8.741 | 8.773 | 2,428,576 | -0.18(-2.06%) |
Jul 07, 2015 | 9.039 | 9.084 | 8.831 | 8.957 | 3,359,428 | -0.08(-0.90%) |
Jul 06, 2015 | 8.930 | 9.066 | 8.782 | 9.039 | 4,887,327 | +0.05(+0.50%) |
Jul 02, 2015 | 8.921 | 8.994 | 8.994 | 8.994 | 2,298,618 | +0.06(+0.71%) |
Jul 01, 2015 | 8.939 | 8.967 | 8.849 | 8.930 | 2,368,662 | +0.03(+0.30%) |
Jun 30, 2015 | 8.912 | 8.967 | 8.732 | 8.903 | 5,698,372 | +0.03(+0.30%) |
Jun 29, 2015 | 8.976 | 9.003 | 8.840 | 8.876 | 2,439,247 | -0.17(-1.89%) |
Jun 26, 2015 | 9.039 | 9.102 | 8.921 | 9.048 | 7,296,415 | +0.03(+0.30%) |
Jun 25, 2015 | 9.120 | 9.147 | 8.976 | 9.021 | 2,611,454 | -0.09(-0.99%) |
Jun 24, 2015 | 9.264 | 9.314 | 9.093 | 9.111 | 1,976,677 | -0.15(-1.66%) |
Jun 23, 2015 | 9.264 | 9.300 | 9.147 | 9.264 | 1,827,118 | +0.03(+0.29%) |
Jun 22, 2015 | 9.219 | 9.255 | 9.107 | 9.237 | 1,190,287 | +0.09(+0.99%) |
Jun 19, 2015 | 9.183 | 9.210 | 9.102 | 9.147 | 2,606,592 | +0.00(+0.00%) |
Jun 18, 2015 | 9.165 | 9.237 | 9.138 | 9.147 | 1,634,087 | +0.00(+0.00%) |
Jun 17, 2015 | 9.282 | 9.300 | 9.093 | 9.147 | 1,863,993 | -0.11(-1.17%) |
Jun 16, 2015 | 9.030 | 9.309 | 9.030 | 9.255 | 2,067,985 | +0.03(+0.29%) |
Jun 15, 2015 | 9.201 | 9.255 | 9.120 | 9.228 | 1,660,604 | -0.02(-0.20%) |
Jun 12, 2015 | 9.183 | 9.251 | 9.030 | 9.246 | 1,806,125 | +0.01(+0.10%) |
Jun 11, 2015 | 9.210 | 9.273 | 9.147 | 9.237 | 2,929,761 | +0.01(+0.10%) |
Jun 10, 2015 | 9.156 | 9.318 | 9.156 | 9.228 | 3,499,952 | +0.10(+1.09%) |
Jun 09, 2015 | 9.156 | 9.183 | 9.084 | 9.129 | 3,857,467 | -0.03(-0.30%) |
Jun 08, 2015 | 9.219 | 9.228 | 9.102 | 9.156 | 1,755,051 | -0.04(-0.39%) |
Jun 05, 2015 | 9.165 | 9.219 | 9.138 | 9.192 | 1,819,125 | +0.02(+0.20%) |
Jun 04, 2015 | 9.318 | 9.327 | 9.165 | 9.174 | 1,903,999 | -0.17(-1.79%) |
Jun 03, 2015 | 9.318 | 9.390 | 9.300 | 9.341 | 3,170,643 | +0.02(+0.24%) |
Jun 02, 2015 | 9.282 | 9.372 | 9.255 | 9.318 | 3,973,454 | +0.02(+0.19%) |
Jun 01, 2015 | 9.318 | 9.336 | 9.228 | 9.300 | 3,636,027 | +0.05(+0.49%) |
May 29, 2015 | 9.327 | 9.327 | 9.210 | 9.255 | 1,804,492 | -0.05(-0.58%) |
May 28, 2015 | 9.318 | 9.345 | 9.228 | 9.309 | 3,160,586 | -0.01(-0.10%) |
May 27, 2015 | 9.390 | 9.399 | 9.282 | 9.318 | 5,072,812 | -0.04(-0.39%) |
May 26, 2015 | 9.390 | 9.390 | 9.314 | 9.354 | 2,406,603 | -0.04(-0.38%) |
May 22, 2015 | 9.562 | 9.390 | 9.390 | 9.390 | 5,207,504 | +0.00(+0.00%) |
May 21, 2015 | 9.580 | 9.580 | 9.332 | 9.390 | 4,360,881 | -0.18(-1.88%) |
May 20, 2015 | 9.553 | 9.593 | 9.381 | 9.571 | 1,392,124 | +0.01(+0.09%) |
May 19, 2015 | 9.508 | 9.598 | 9.472 | 9.562 | 2,102,161 | +0.00(+0.00%) |
May 18, 2015 | 9.706 | 9.706 | 9.535 | 9.562 | 1,917,597 | +0.01(+0.09%) |
May 15, 2015 | 9.634 | 9.688 | 9.553 | 9.553 | 1,440,599 | -0.10(-1.03%) |
May 14, 2015 | 9.472 | 9.670 | 9.472 | 9.652 | 2,620,963 | +0.19(+2.00%) |
May 13, 2015 | 9.399 | 9.463 | 9.345 | 9.463 | 2,447,008 | +0.07(+0.77%) |
May 12, 2015 | 9.390 | 9.418 | 9.246 | 9.390 | 3,007,592 | -0.05(-0.57%) |
May 11, 2015 | 9.327 | 9.445 | 9.307 | 9.445 | 4,058,923 | +0.08(+0.82%) |
May 08, 2015 | 9.399 | 9.399 | 9.291 | 9.368 | 3,258,550 | +0.03(+0.34%) |
May 07, 2015 | 9.309 | 9.372 | 9.264 | 9.336 | 3,063,766 | -0.01(-0.10%) |
May 06, 2015 | 9.300 | 9.363 | 9.210 | 9.345 | 3,551,450 | +0.04(+0.44%) |
May 05, 2015 | 9.264 | 9.363 | 9.246 | 9.305 | 5,003,527 | +0.00(+0.00%) |
May 04, 2015 | 9.300 | 9.327 | 9.237 | 9.305 | 3,860,836 | +0.01(+0.15%) |
May 01, 2015 | 9.228 | 9.300 | 9.129 | 9.291 | 5,632,620 | +0.10(+1.08%) |
Apr 30, 2015 | 9.318 | 9.372 | 9.156 | 9.192 | 5,778,675 | -0.19(-2.02%) |
Apr 29, 2015 | 9.255 | 9.431 | 9.219 | 9.381 | 6,722,660 | +0.06(+0.68%) |
Apr 28, 2015 | 9.201 | 9.336 | 9.093 | 9.318 | 3,505,445 | +0.10(+1.08%) |
Apr 27, 2015 | 9.246 | 9.318 | 9.183 | 9.219 | 3,688,833 | -0.03(-0.29%) |
Apr 24, 2015 | 9.273 | 9.418 | 9.192 | 9.246 | 6,704,335 | +0.02(+0.20%) |
Apr 23, 2015 | 9.409 | 9.463 | 9.057 | 9.228 | 10,726,325 | +0.26(+2.92%) |
Apr 22, 2015 | 8.849 | 8.994 | 8.786 | 8.967 | 5,270,366 | +0.10(+1.12%) |
Apr 21, 2015 | 8.804 | 8.885 | 8.759 | 8.867 | 3,254,112 | +0.10(+1.13%) |
Apr 20, 2015 | 8.642 | 8.858 | 8.418 | 8.768 | 9,067,868 | +0.21(+2.42%) |
Apr 17, 2015 | 8.543 | 8.615 | 8.344 | 8.561 | 4,805,072 | -0.05(-0.52%) |
Apr 16, 2015 | 8.696 | 8.696 | 8.534 | 8.606 | 5,283,165 | -0.12(-1.34%) |
Apr 15, 2015 | 8.687 | 8.813 | 8.678 | 8.723 | 4,829,658 | +0.07(+0.83%) |
Apr 14, 2015 | 8.371 | 8.678 | 8.371 | 8.651 | 3,363,184 | +0.09(+1.11%) |
Apr 13, 2015 | 8.461 | 8.592 | 8.461 | 8.556 | 1,364,372 | +0.06(+0.69%) |
Apr 10, 2015 | 8.479 | 8.534 | 8.389 | 8.497 | 1,402,058 | +0.03(+0.32%) |
Apr 09, 2015 | 8.534 | 8.545 | 8.380 | 8.470 | 1,583,579 | -0.08(-0.95%) |
Apr 08, 2015 | 8.579 | 8.669 | 8.497 | 8.552 | 2,524,527 | -0.05(-0.63%) |
Apr 07, 2015 | 8.615 | 8.651 | 8.506 | 8.606 | 4,775,891 | -0.01(-0.10%) |
Apr 06, 2015 | 8.461 | 8.669 | 8.416 | 8.615 | 6,865,694 | +0.10(+1.22%) |
Apr 02, 2015 | 8.443 | 8.511 | 8.511 | 8.511 | 2,699,588 | +0.05(+0.59%) |