Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.374 | 5.593 | 5.374 | 5.555 | 2,474,651 | +0.17(+3.19%) |
Mar 30, 2016 | 5.393 | 5.622 | 5.307 | 5.383 | 1,897,857 | +0.08(+1.44%) |
Mar 29, 2016 | 5.240 | 5.436 | 5.193 | 5.307 | 1,901,269 | -0.04(-0.71%) |
Mar 28, 2016 | 5.498 | 5.508 | 5.212 | 5.345 | 2,552,182 | -0.10(-1.93%) |
Mar 24, 2016 | 5.240 | 5.450 | 5.450 | 5.450 | 2,524,218 | +0.10(+1.96%) |
Mar 23, 2016 | 5.746 | 5.803 | 5.317 | 5.345 | 2,286,046 | -0.43(-7.44%) |
Mar 22, 2016 | 5.756 | 5.880 | 5.651 | 5.775 | 824,529 | -0.07(-1.14%) |
Mar 21, 2016 | 5.727 | 5.880 | 5.660 | 5.842 | 814,617 | +0.08(+1.32%) |
Mar 18, 2016 | 5.861 | 6.114 | 5.641 | 5.765 | 2,126,277 | +0.00(+0.00%) |
Mar 17, 2016 | 5.832 | 5.956 | 5.746 | 5.765 | 1,873,680 | +0.01(+0.17%) |
Mar 16, 2016 | 5.536 | 5.870 | 5.531 | 5.756 | 1,996,609 | +0.33(+6.16%) |
Mar 15, 2016 | 5.240 | 5.441 | 5.088 | 5.422 | 1,311,030 | +0.07(+1.25%) |
Mar 14, 2016 | 5.278 | 5.383 | 5.173 | 5.355 | 1,388,647 | -0.09(-1.58%) |
Mar 11, 2016 | 5.326 | 5.469 | 5.259 | 5.441 | 1,324,924 | +0.23(+4.40%) |
Mar 10, 2016 | 5.212 | 5.212 | 4.916 | 5.212 | 1,758,732 | -0.09(-1.62%) |
Mar 09, 2016 | 5.364 | 5.450 | 5.188 | 5.298 | 3,631,740 | +0.10(+1.83%) |
Mar 08, 2016 | 5.259 | 5.278 | 4.944 | 5.202 | 3,197,638 | -0.15(-2.85%) |
Mar 07, 2016 | 5.250 | 5.364 | 5.073 | 5.355 | 3,334,554 | +0.16(+3.13%) |
Mar 04, 2016 | 5.259 | 5.336 | 5.107 | 5.193 | 2,817,734 | +0.02(+0.37%) |
Mar 03, 2016 | 4.839 | 5.202 | 4.782 | 5.173 | 1,176,253 | +0.31(+6.48%) |
Mar 02, 2016 | 4.677 | 4.868 | 4.563 | 4.858 | 977,593 | +0.16(+3.46%) |
Mar 01, 2016 | 4.687 | 4.744 | 4.314 | 4.696 | 1,742,134 | +0.04(+0.82%) |
Feb 29, 2016 | 4.400 | 4.677 | 4.343 | 4.658 | 1,505,332 | +0.31(+7.02%) |
Feb 26, 2016 | 4.391 | 4.496 | 4.314 | 4.353 | 729,307 | +0.10(+2.47%) |
Feb 25, 2016 | 4.219 | 4.372 | 4.057 | 4.248 | 1,657,608 | -0.01(-0.22%) |
Feb 24, 2016 | 4.095 | 4.333 | 3.971 | 4.257 | 979,643 | +0.06(+1.36%) |
Feb 23, 2016 | 4.429 | 4.448 | 4.144 | 4.200 | 1,464,675 | -0.10(-2.22%) |
Feb 22, 2016 | 3.923 | 4.524 | 3.751 | 4.295 | 2,531,656 | +0.58(+15.68%) |
Feb 19, 2016 | 3.780 | 3.789 | 3.608 | 3.713 | 948,028 | -0.14(-3.71%) |
Feb 18, 2016 | 4.114 | 4.114 | 3.851 | 3.856 | 1,330,290 | -0.20(-4.94%) |
Feb 17, 2016 | 3.809 | 4.095 | 3.732 | 4.057 | 2,290,623 | +0.30(+7.87%) |
Feb 16, 2016 | 3.904 | 3.904 | 3.723 | 3.761 | 1,034,090 | -0.05(-1.25%) |
Feb 12, 2016 | 3.904 | 3.809 | 3.809 | 3.809 | 2,586,972 | -0.02(-0.50%) |
Feb 11, 2016 | 3.799 | 3.904 | 3.651 | 3.828 | 3,811,611 | -0.03(-0.74%) |
Feb 10, 2016 | 3.761 | 3.952 | 3.751 | 3.856 | 2,124,129 | +0.07(+1.76%) |
Feb 09, 2016 | 3.780 | 3.851 | 3.618 | 3.789 | 1,387,543 | -0.12(-3.17%) |
Feb 08, 2016 | 3.999 | 4.033 | 3.813 | 3.913 | 1,447,573 | -0.27(-6.39%) |
Feb 05, 2016 | 4.200 | 4.243 | 3.971 | 4.181 | 1,727,789 | -0.06(-1.35%) |
Feb 04, 2016 | 4.190 | 4.429 | 4.162 | 4.238 | 1,497,168 | +0.08(+1.83%) |
Feb 03, 2016 | 4.104 | 4.200 | 3.875 | 4.162 | 1,231,297 | +0.16(+4.06%) |
Feb 02, 2016 | 4.123 | 4.138 | 3.980 | 3.999 | 1,770,329 | -0.27(-6.26%) |
Feb 01, 2016 | 4.257 | 4.338 | 4.114 | 4.267 | 2,199,291 | -0.10(-2.19%) |
Jan 29, 2016 | 3.999 | 4.372 | 3.961 | 4.362 | 2,602,182 | +0.40(+10.12%) |
Jan 28, 2016 | 3.885 | 4.095 | 3.847 | 3.961 | 1,658,868 | +0.29(+7.79%) |
Jan 27, 2016 | 3.627 | 3.847 | 3.541 | 3.675 | 1,078,241 | +0.02(+0.52%) |
Jan 26, 2016 | 3.541 | 3.751 | 3.447 | 3.656 | 1,552,908 | +0.17(+4.93%) |
Jan 25, 2016 | 3.446 | 3.589 | 3.198 | 3.484 | 2,190,903 | -0.07(-1.88%) |
Jan 22, 2016 | 3.923 | 3.923 | 3.522 | 3.551 | 1,463,729 | +0.03(+0.81%) |
Jan 21, 2016 | 3.245 | 3.532 | 3.236 | 3.522 | 2,065,923 | +0.18(+5.43%) |
Jan 20, 2016 | 3.274 | 3.408 | 3.026 | 3.341 | 4,150,141 | -0.06(-1.69%) |
Jan 19, 2016 | 3.665 | 3.670 | 3.260 | 3.398 | 3,829,449 | -0.22(-6.07%) |
Jan 15, 2016 | 3.856 | 3.618 | 3.618 | 3.618 | 2,055,078 | -0.43(-10.61%) |
Jan 14, 2016 | 4.028 | 4.133 | 3.856 | 4.047 | 2,122,965 | +0.05(+1.19%) |
Jan 13, 2016 | 4.057 | 4.186 | 3.890 | 3.999 | 1,614,624 | +0.02(+0.48%) |
Jan 12, 2016 | 4.228 | 4.324 | 3.818 | 3.980 | 2,949,204 | -0.14(-3.47%) |
Jan 11, 2016 | 4.181 | 4.228 | 4.038 | 4.123 | 1,882,594 | -0.06(-1.37%) |
Jan 08, 2016 | 4.248 | 4.314 | 4.104 | 4.181 | 1,689,485 | -0.03(-0.68%) |
Jan 07, 2016 | 4.391 | 4.563 | 4.200 | 4.209 | 2,453,302 | -0.28(-6.17%) |
Jan 06, 2016 | 4.725 | 4.777 | 4.477 | 4.486 | 4,501,015 | -0.36(-7.48%) |
Jan 05, 2016 | 5.059 | 5.116 | 4.811 | 4.849 | 1,079,158 | -0.25(-4.87%) |
Jan 04, 2016 | 4.992 | 5.135 | 4.878 | 5.097 | 1,849,650 | +0.13(+2.69%) |
Dec 31, 2015 | 4.849 | 4.963 | 4.963 | 4.963 | 823,456 | +0.11(+2.16%) |
Dec 30, 2015 | 4.849 | 5.011 | 4.820 | 4.858 | 1,059,134 | -0.11(-2.12%) |
Dec 29, 2015 | 5.145 | 5.164 | 4.868 | 4.963 | 1,412,794 | -0.07(-1.33%) |
Dec 28, 2015 | 4.916 | 5.116 | 4.825 | 5.030 | 1,819,900 | -0.02(-0.38%) |
Dec 24, 2015 | 5.202 | 5.049 | 5.049 | 5.049 | 645,040 | -0.12(-2.40%) |
Dec 23, 2015 | 4.973 | 5.193 | 4.906 | 5.173 | 1,921,472 | +0.31(+6.48%) |
Dec 22, 2015 | 4.534 | 4.906 | 4.486 | 4.858 | 3,081,420 | +0.34(+7.61%) |
Dec 21, 2015 | 4.792 | 4.792 | 4.410 | 4.515 | 3,422,135 | -0.27(-5.59%) |
Dec 18, 2015 | 4.916 | 4.963 | 4.648 | 4.782 | 6,664,192 | -0.11(-2.34%) |
Dec 17, 2015 | 5.154 | 5.154 | 4.648 | 4.897 | 4,598,218 | -0.26(-5.00%) |
Dec 16, 2015 | 5.231 | 5.278 | 5.002 | 5.154 | 3,064,239 | -0.09(-1.64%) |
Dec 15, 2015 | 5.364 | 5.469 | 5.212 | 5.240 | 3,051,210 | -0.10(-1.96%) |
Dec 14, 2015 | 5.546 | 5.613 | 5.307 | 5.345 | 1,810,546 | -0.25(-4.44%) |
Dec 11, 2015 | 5.698 | 5.775 | 5.555 | 5.593 | 1,444,013 | -0.30(-5.02%) |
Dec 10, 2015 | 5.746 | 5.918 | 5.689 | 5.889 | 2,019,871 | +0.09(+1.48%) |
Dec 09, 2015 | 5.851 | 6.109 | 5.737 | 5.803 | 3,356,803 | +0.01(+0.16%) |
Dec 08, 2015 | 5.546 | 5.880 | 5.488 | 5.794 | 1,245,755 | +0.08(+1.34%) |
Dec 07, 2015 | 6.405 | 6.405 | 5.651 | 5.718 | 1,735,974 | -0.84(-12.81%) |
Dec 04, 2015 | 6.586 | 6.624 | 6.395 | 6.558 | 3,503,878 | -0.12(-1.86%) |
Dec 03, 2015 | 6.768 | 6.844 | 6.596 | 6.682 | 2,017,941 | -0.01(-0.14%) |
Dec 02, 2015 | 6.672 | 6.825 | 6.596 | 6.691 | 2,202,170 | -0.06(-0.85%) |
Dec 01, 2015 | 6.405 | 6.768 | 6.367 | 6.748 | 1,402,337 | +0.34(+5.37%) |
Nov 30, 2015 | 6.729 | 6.815 | 6.386 | 6.405 | 2,706,170 | -0.29(-4.28%) |
Nov 27, 2015 | 6.844 | 6.892 | 6.615 | 6.691 | 616,787 | -0.22(-3.18%) |
Nov 25, 2015 | 7.025 | 6.911 | 6.911 | 6.911 | 1,306,110 | -0.19(-2.69%) |
Nov 24, 2015 | 6.911 | 7.230 | 6.844 | 7.102 | 1,470,982 | +0.26(+3.77%) |
Nov 23, 2015 | 6.624 | 6.901 | 6.548 | 6.844 | 1,062,650 | +0.17(+2.58%) |
Nov 20, 2015 | 6.777 | 6.806 | 6.558 | 6.672 | 1,680,194 | -0.11(-1.69%) |
Nov 19, 2015 | 7.006 | 7.006 | 6.624 | 6.787 | 1,599,288 | -0.29(-4.05%) |
Nov 18, 2015 | 6.949 | 7.092 | 6.748 | 7.073 | 1,251,503 | +0.18(+2.63%) |
Nov 17, 2015 | 7.082 | 7.092 | 6.863 | 6.892 | 877,352 | -0.23(-3.22%) |
Nov 16, 2015 | 6.853 | 7.197 | 6.662 | 7.121 | 1,624,556 | +0.13(+1.91%) |
Nov 13, 2015 | 6.787 | 7.025 | 6.691 | 6.987 | 1,497,832 | +0.18(+2.66%) |
Nov 12, 2015 | 6.834 | 7.149 | 6.720 | 6.806 | 2,207,512 | -0.17(-2.46%) |
Nov 11, 2015 | 7.312 | 7.407 | 6.963 | 6.977 | 953,959 | -0.35(-4.82%) |
Nov 10, 2015 | 7.216 | 7.402 | 7.178 | 7.331 | 638,312 | +0.06(+0.79%) |
Nov 09, 2015 | 7.340 | 7.469 | 7.187 | 7.273 | 1,477,208 | -0.04(-0.52%) |
Nov 06, 2015 | 7.302 | 7.445 | 7.235 | 7.312 | 1,158,027 | -0.11(-1.42%) |
Nov 05, 2015 | 7.273 | 7.560 | 7.235 | 7.417 | 1,246,344 | +0.09(+1.17%) |
Nov 04, 2015 | 7.455 | 7.522 | 7.130 | 7.331 | 2,013,974 | -0.12(-1.66%) |
Nov 03, 2015 | 7.283 | 7.636 | 7.235 | 7.455 | 2,565,391 | +0.23(+3.17%) |
Nov 02, 2015 | 6.386 | 7.369 | 6.300 | 7.226 | 2,857,371 | +0.72(+11.00%) |
Oct 30, 2015 | 6.481 | 6.643 | 6.262 | 6.510 | 1,334,719 | +0.07(+1.04%) |
Oct 29, 2015 | 6.252 | 6.548 | 6.252 | 6.443 | 1,189,445 | +0.14(+2.27%) |
Oct 28, 2015 | 6.166 | 6.443 | 6.090 | 6.300 | 1,492,172 | +0.18(+2.96%) |
Oct 27, 2015 | 6.357 | 6.386 | 6.071 | 6.118 | 1,249,106 | -0.35(-5.46%) |
Oct 26, 2015 | 6.615 | 6.701 | 6.438 | 6.472 | 972,991 | -0.17(-2.59%) |
Oct 23, 2015 | 6.548 | 6.748 | 6.467 | 6.643 | 967,126 | +0.05(+0.72%) |
Oct 22, 2015 | 6.672 | 6.768 | 6.495 | 6.596 | 1,024,876 | -0.03(-0.43%) |
Oct 21, 2015 | 6.748 | 6.834 | 6.605 | 6.624 | 1,122,170 | -0.16(-2.39%) |
Oct 20, 2015 | 6.758 | 7.006 | 6.729 | 6.787 | 1,194,291 | -0.01(-0.14%) |
Oct 19, 2015 | 7.016 | 7.063 | 6.701 | 6.796 | 1,300,121 | -0.36(-5.07%) |
Oct 16, 2015 | 6.977 | 7.197 | 6.920 | 7.159 | 2,011,799 | +0.22(+3.16%) |
Oct 15, 2015 | 6.710 | 6.968 | 6.605 | 6.939 | 967,562 | +0.15(+2.25%) |
Oct 14, 2015 | 6.653 | 6.806 | 6.596 | 6.787 | 1,175,526 | +0.11(+1.72%) |
Oct 13, 2015 | 6.672 | 6.901 | 6.624 | 6.672 | 1,303,935 | -0.07(-0.99%) |
Oct 12, 2015 | 7.025 | 7.025 | 6.577 | 6.739 | 1,472,372 | -0.28(-3.95%) |
Oct 09, 2015 | 7.254 | 7.340 | 6.958 | 7.016 | 3,183,385 | -0.20(-2.78%) |
Oct 08, 2015 | 6.958 | 7.350 | 6.958 | 7.216 | 2,556,315 | +0.22(+3.14%) |
Oct 07, 2015 | 6.729 | 7.040 | 6.643 | 6.997 | 2,898,188 | +0.44(+6.70%) |
Oct 06, 2015 | 5.937 | 6.596 | 5.899 | 6.558 | 2,078,398 | +0.67(+11.35%) |
Oct 05, 2015 | 5.784 | 5.918 | 5.718 | 5.889 | 1,364,910 | +0.19(+3.35%) |
Oct 02, 2015 | 5.393 | 5.698 | 5.317 | 5.698 | 1,454,517 | +0.29(+5.29%) |
Oct 01, 2015 | 5.450 | 5.593 | 5.345 | 5.412 | 2,265,584 | +0.09(+1.61%) |
Sep 30, 2015 | 5.355 | 5.355 | 5.169 | 5.326 | 1,989,488 | +0.14(+2.76%) |
Sep 29, 2015 | 5.173 | 5.269 | 5.107 | 5.183 | 2,037,289 | +0.04(+0.74%) |
Sep 28, 2015 | 5.212 | 5.269 | 5.097 | 5.145 | 2,945,028 | -0.11(-2.18%) |
Sep 25, 2015 | 5.593 | 5.632 | 5.212 | 5.259 | 1,273,372 | -0.31(-5.49%) |
Sep 24, 2015 | 5.727 | 5.727 | 5.441 | 5.565 | 1,402,134 | -0.16(-2.83%) |
Sep 23, 2015 | 6.147 | 6.147 | 5.708 | 5.727 | 1,382,006 | -0.38(-6.25%) |
Sep 22, 2015 | 6.223 | 6.333 | 6.033 | 6.109 | 1,618,062 | -0.23(-3.61%) |
Sep 21, 2015 | 6.510 | 6.510 | 6.319 | 6.338 | 977,402 | -0.12(-1.92%) |
Sep 18, 2015 | 6.615 | 6.624 | 6.357 | 6.462 | 3,090,994 | -0.27(-3.97%) |
Sep 17, 2015 | 6.615 | 6.863 | 6.567 | 6.729 | 1,794,616 | +0.10(+1.44%) |
Sep 16, 2015 | 6.243 | 6.634 | 6.243 | 6.634 | 1,268,585 | +0.43(+6.92%) |
Sep 15, 2015 | 6.128 | 6.266 | 6.118 | 6.204 | 819,913 | +0.09(+1.40%) |
Sep 14, 2015 | 6.099 | 6.195 | 6.052 | 6.118 | 1,072,820 | -0.03(-0.47%) |
Sep 11, 2015 | 6.204 | 6.262 | 6.080 | 6.147 | 948,947 | -0.16(-2.57%) |
Sep 10, 2015 | 6.233 | 6.395 | 6.128 | 6.309 | 929,686 | +0.09(+1.38%) |
Sep 09, 2015 | 6.386 | 6.529 | 6.185 | 6.223 | 1,935,324 | -0.15(-2.40%) |
Sep 08, 2015 | 6.300 | 6.500 | 6.247 | 6.376 | 1,174,846 | +0.11(+1.67%) |
Sep 04, 2015 | 6.338 | 6.271 | 6.271 | 6.271 | 781,235 | -0.11(-1.79%) |
Sep 03, 2015 | 6.453 | 6.662 | 6.343 | 6.386 | 1,130,192 | -0.04(-0.59%) |
Sep 02, 2015 | 6.462 | 6.491 | 6.157 | 6.424 | 1,243,862 | +0.05(+0.75%) |
Sep 01, 2015 | 6.538 | 6.605 | 6.309 | 6.376 | 2,277,638 | -0.31(-4.57%) |
Aug 31, 2015 | 6.529 | 6.739 | 6.271 | 6.682 | 1,738,917 | +0.13(+2.04%) |
Aug 28, 2015 | 6.319 | 6.739 | 6.290 | 6.548 | 1,751,258 | +0.25(+3.94%) |
Aug 27, 2015 | 6.099 | 6.405 | 6.061 | 6.300 | 1,391,839 | +0.36(+6.11%) |
Aug 26, 2015 | 5.956 | 5.975 | 5.813 | 5.937 | 1,121,697 | +0.10(+1.80%) |
Aug 25, 2015 | 5.727 | 6.090 | 5.689 | 5.832 | 1,341,652 | -0.09(-1.45%) |
Aug 24, 2015 | 5.956 | 6.185 | 5.861 | 5.918 | 1,963,050 | -0.29(-4.62%) |
Aug 21, 2015 | 6.309 | 6.371 | 6.166 | 6.204 | 944,280 | -0.13(-2.11%) |
Aug 20, 2015 | 6.481 | 6.491 | 6.314 | 6.338 | 830,872 | -0.12(-1.92%) |
Aug 19, 2015 | 6.720 | 6.768 | 6.367 | 6.462 | 919,962 | -0.32(-4.78%) |
Aug 18, 2015 | 6.634 | 6.815 | 6.567 | 6.787 | 954,062 | +0.11(+1.57%) |
Aug 17, 2015 | 6.787 | 6.796 | 6.643 | 6.682 | 919,204 | -0.06(-0.85%) |
Aug 14, 2015 | 6.939 | 7.025 | 6.729 | 6.739 | 854,049 | -0.17(-2.49%) |
Aug 13, 2015 | 7.102 | 7.125 | 6.834 | 6.911 | 1,889,682 | -0.29(-3.98%) |
Aug 12, 2015 | 7.044 | 7.278 | 7.006 | 7.197 | 2,014,619 | +0.17(+2.45%) |
Aug 11, 2015 | 6.844 | 7.049 | 6.777 | 7.025 | 1,392,874 | +0.07(+0.96%) |
Aug 10, 2015 | 6.558 | 7.016 | 6.491 | 6.958 | 1,674,743 | +0.40(+6.11%) |
Aug 07, 2015 | 6.662 | 6.768 | 6.510 | 6.558 | 1,800,260 | -0.14(-2.14%) |
Aug 06, 2015 | 6.443 | 6.725 | 6.319 | 6.701 | 2,373,806 | +0.24(+3.69%) |
Aug 05, 2015 | 6.634 | 6.729 | 6.395 | 6.462 | 1,782,582 | -0.13(-2.03%) |
Aug 04, 2015 | 6.634 | 6.729 | 6.462 | 6.596 | 1,632,943 | -0.01(-0.14%) |
Aug 03, 2015 | 5.498 | 6.768 | 5.374 | 6.605 | 3,129,482 | -0.27(-3.89%) |
Jul 31, 2015 | 7.006 | 7.006 | 6.844 | 6.872 | 1,789,725 | -0.11(-1.64%) |
Jul 30, 2015 | 6.949 | 7.216 | 6.939 | 6.987 | 2,045,683 | +0.01(+0.14%) |
Jul 29, 2015 | 6.796 | 7.044 | 6.733 | 6.977 | 1,180,055 | +0.16(+2.38%) |
Jul 28, 2015 | 6.615 | 6.872 | 6.558 | 6.815 | 2,185,253 | +0.24(+3.63%) |
Jul 27, 2015 | 6.643 | 6.748 | 6.558 | 6.577 | 1,287,158 | -0.16(-2.41%) |
Jul 24, 2015 | 6.834 | 6.853 | 6.662 | 6.739 | 1,234,375 | -0.11(-1.53%) |
Jul 23, 2015 | 6.834 | 6.901 | 6.720 | 6.844 | 1,220,704 | +0.03(+0.42%) |
Jul 22, 2015 | 6.911 | 6.949 | 6.739 | 6.815 | 1,584,923 | -0.12(-1.79%) |
Jul 21, 2015 | 6.777 | 7.044 | 6.768 | 6.939 | 1,892,479 | +0.17(+2.54%) |
Jul 20, 2015 | 7.111 | 7.130 | 6.720 | 6.768 | 1,865,991 | -0.33(-4.70%) |
Jul 17, 2015 | 7.350 | 7.350 | 7.044 | 7.102 | 1,549,350 | -0.25(-3.38%) |
Jul 16, 2015 | 7.550 | 7.550 | 7.264 | 7.350 | 1,178,374 | -0.13(-1.79%) |
Jul 15, 2015 | 7.569 | 7.655 | 7.464 | 7.483 | 1,556,826 | -0.15(-2.00%) |
Jul 14, 2015 | 7.436 | 7.665 | 7.436 | 7.636 | 1,472,840 | +0.14(+1.91%) |
Jul 13, 2015 | 7.502 | 7.541 | 7.283 | 7.493 | 1,350,971 | -0.02(-0.25%) |
Jul 10, 2015 | 7.588 | 7.636 | 7.378 | 7.512 | 1,213,270 | -0.03(-0.38%) |
Jul 09, 2015 | 7.607 | 7.684 | 7.512 | 7.541 | 1,852,578 | +0.06(+0.77%) |
Jul 08, 2015 | 7.798 | 7.827 | 7.426 | 7.483 | 1,160,051 | -0.32(-4.16%) |
Jul 07, 2015 | 7.636 | 7.817 | 7.417 | 7.808 | 2,767,599 | +0.25(+3.28%) |
Jul 06, 2015 | 7.579 | 7.684 | 7.531 | 7.560 | 2,343,732 | -0.15(-1.98%) |
Jul 02, 2015 | 7.751 | 7.712 | 7.712 | 7.712 | 2,485,140 | +0.14(+1.89%) |
Jul 01, 2015 | 8.037 | 8.051 | 7.522 | 7.569 | 1,982,714 | -0.48(-5.93%) |
Jun 30, 2015 | 8.113 | 8.113 | 7.961 | 8.047 | 2,251,250 | +0.01(+0.12%) |
Jun 29, 2015 | 8.066 | 8.190 | 8.027 | 8.037 | 1,578,838 | -0.14(-1.75%) |
Jun 26, 2015 | 8.228 | 8.276 | 8.161 | 8.180 | 4,899,053 | -0.11(-1.27%) |
Jun 25, 2015 | 8.257 | 8.295 | 8.218 | 8.285 | 871,387 | +0.03(+0.35%) |
Jun 24, 2015 | 8.314 | 8.362 | 8.237 | 8.257 | 1,007,937 | -0.09(-1.03%) |
Jun 23, 2015 | 8.304 | 8.400 | 8.295 | 8.342 | 1,917,497 | +0.01(+0.11%) |
Jun 22, 2015 | 8.276 | 8.390 | 8.266 | 8.333 | 802,803 | +0.07(+0.81%) |
Jun 19, 2015 | 8.333 | 8.409 | 8.237 | 8.266 | 1,282,184 | -0.11(-1.37%) |
Jun 18, 2015 | 8.552 | 8.581 | 8.362 | 8.381 | 907,033 | -0.12(-1.46%) |
Jun 17, 2015 | 8.600 | 8.657 | 8.419 | 8.505 | 1,126,069 | -0.06(-0.67%) |
Jun 16, 2015 | 8.476 | 8.562 | 8.438 | 8.562 | 719,648 | +0.09(+1.01%) |
Jun 15, 2015 | 8.419 | 8.552 | 8.371 | 8.476 | 727,027 | +0.03(+0.34%) |
Jun 12, 2015 | 8.562 | 8.600 | 8.419 | 8.447 | 1,066,085 | -0.15(-1.78%) |
Jun 11, 2015 | 8.629 | 8.715 | 8.567 | 8.600 | 1,246,248 | +0.01(+0.11%) |
Jun 10, 2015 | 8.677 | 8.705 | 8.543 | 8.591 | 841,082 | +0.07(+0.78%) |
Jun 09, 2015 | 8.572 | 8.648 | 8.495 | 8.524 | 1,126,312 | +0.00(+0.00%) |
Jun 08, 2015 | 8.447 | 8.552 | 8.400 | 8.524 | 1,544,682 | +0.07(+0.79%) |
Jun 05, 2015 | 8.257 | 8.543 | 8.257 | 8.457 | 975,245 | +0.20(+2.43%) |
Jun 04, 2015 | 8.285 | 8.314 | 8.161 | 8.257 | 1,683,068 | -0.07(-0.80%) |
Jun 03, 2015 | 8.447 | 8.486 | 8.314 | 8.323 | 2,000,868 | -0.17(-2.02%) |
Jun 02, 2015 | 8.505 | 8.610 | 8.467 | 8.495 | 2,189,463 | +0.03(+0.34%) |
Jun 01, 2015 | 8.467 | 8.505 | 8.419 | 8.467 | 1,080,959 | -0.02(-0.22%) |
May 29, 2015 | 8.400 | 8.600 | 8.381 | 8.486 | 2,358,144 | +0.12(+1.48%) |
May 28, 2015 | 8.400 | 8.438 | 8.309 | 8.362 | 1,940,143 | -0.08(-0.90%) |
May 27, 2015 | 8.476 | 8.519 | 8.419 | 8.438 | 1,150,427 | -0.06(-0.67%) |
May 26, 2015 | 8.600 | 8.705 | 8.452 | 8.495 | 1,401,363 | -0.20(-2.31%) |
May 22, 2015 | 8.677 | 8.696 | 8.696 | 8.696 | 1,125,390 | -0.08(-0.87%) |
May 21, 2015 | 8.591 | 8.820 | 8.533 | 8.772 | 937,512 | +0.22(+2.57%) |
May 20, 2015 | 8.514 | 8.610 | 8.409 | 8.552 | 1,357,331 | +0.02(+0.22%) |
May 19, 2015 | 8.753 | 8.753 | 8.390 | 8.533 | 2,578,732 | -0.34(-3.87%) |
May 18, 2015 | 8.896 | 8.896 | 8.724 | 8.877 | 1,225,675 | -0.01(-0.11%) |
May 15, 2015 | 8.743 | 8.906 | 8.610 | 8.887 | 1,812,770 | +0.08(+0.87%) |
May 14, 2015 | 8.972 | 9.020 | 8.810 | 8.810 | 1,618,016 | -0.13(-1.49%) |
May 13, 2015 | 8.982 | 9.011 | 8.858 | 8.944 | 1,549,467 | +0.03(+0.32%) |
May 12, 2015 | 8.686 | 8.982 | 8.686 | 8.915 | 2,106,271 | +0.25(+2.86%) |
May 11, 2015 | 8.944 | 9.049 | 8.657 | 8.667 | 2,899,271 | -0.30(-3.30%) |
May 08, 2015 | 8.992 | 9.020 | 8.677 | 8.963 | 1,898,787 | +0.06(+0.64%) |
May 07, 2015 | 9.068 | 9.097 | 8.848 | 8.906 | 2,143,338 | -0.20(-2.20%) |
May 06, 2015 | 9.077 | 9.278 | 9.020 | 9.106 | 2,238,372 | +0.17(+1.92%) |
May 05, 2015 | 9.278 | 9.431 | 8.877 | 8.934 | 2,753,666 | +0.01(+0.11%) |
May 04, 2015 | 8.877 | 9.097 | 8.696 | 8.925 | 3,773,847 | -0.31(-3.41%) |
May 01, 2015 | 9.287 | 9.412 | 9.154 | 9.240 | 3,265,373 | -0.10(-1.02%) |
Apr 30, 2015 | 9.345 | 9.364 | 9.139 | 9.335 | 2,217,792 | +0.06(+0.62%) |
Apr 29, 2015 | 9.068 | 9.316 | 9.030 | 9.278 | 1,856,677 | +0.20(+2.21%) |
Apr 28, 2015 | 9.106 | 9.402 | 9.006 | 9.077 | 4,842,491 | -0.02(-0.21%) |
Apr 27, 2015 | 8.447 | 9.574 | 8.438 | 9.097 | 8,873,294 | +0.80(+9.67%) |
Apr 24, 2015 | 8.276 | 8.371 | 8.218 | 8.295 | 1,423,078 | +0.02(+0.23%) |
Apr 23, 2015 | 8.113 | 8.304 | 8.104 | 8.276 | 1,186,109 | +0.18(+2.24%) |
Apr 22, 2015 | 8.123 | 8.252 | 8.056 | 8.094 | 1,060,412 | -0.02(-0.24%) |
Apr 21, 2015 | 8.142 | 8.199 | 8.018 | 8.113 | 1,476,745 | -0.02(-0.23%) |
Apr 20, 2015 | 8.228 | 8.390 | 8.123 | 8.132 | 961,114 | -0.10(-1.16%) |
Apr 17, 2015 | 8.266 | 8.362 | 8.171 | 8.228 | 1,845,958 | -0.05(-0.58%) |
Apr 16, 2015 | 8.171 | 8.390 | 8.137 | 8.276 | 1,482,606 | +0.03(+0.35%) |
Apr 15, 2015 | 8.161 | 8.295 | 8.104 | 8.247 | 2,029,493 | +0.16(+2.01%) |
Apr 14, 2015 | 8.075 | 8.171 | 8.037 | 8.085 | 1,204,137 | +0.12(+1.56%) |
Apr 13, 2015 | 8.237 | 8.390 | 7.942 | 7.961 | 1,821,401 | -0.25(-3.02%) |
Apr 10, 2015 | 8.209 | 8.247 | 8.132 | 8.209 | 964,180 | +0.04(+0.47%) |
Apr 09, 2015 | 8.085 | 8.218 | 8.037 | 8.171 | 1,022,168 | +0.15(+1.90%) |
Apr 08, 2015 | 8.276 | 8.276 | 7.999 | 8.018 | 1,814,649 | -0.21(-2.55%) |
Apr 07, 2015 | 8.276 | 8.447 | 8.209 | 8.228 | 1,765,285 | -0.09(-1.03%) |
Apr 06, 2015 | 8.113 | 8.352 | 8.018 | 8.314 | 2,291,152 | +0.25(+3.08%) |
Apr 02, 2015 | 7.875 | 8.066 | 8.066 | 8.066 | 2,335,116 | +0.33(+4.32%) |