Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.471 | 8.555 | 8.372 | 8.448 | 8,081,006 | -0.02(-0.18%) |
May 27, 2016 | 8.304 | 8.464 | 8.464 | 8.464 | 3,956,185 | +0.17(+2.02%) |
May 26, 2016 | 8.372 | 8.405 | 8.288 | 8.296 | 6,476,865 | -0.06(-0.73%) |
May 25, 2016 | 8.296 | 8.433 | 8.243 | 8.357 | 4,793,723 | +0.05(+0.55%) |
May 24, 2016 | 8.243 | 8.334 | 8.197 | 8.311 | 4,575,829 | +0.13(+1.58%) |
May 23, 2016 | 8.273 | 8.296 | 8.174 | 8.182 | 3,743,927 | -0.11(-1.38%) |
May 20, 2016 | 8.197 | 8.304 | 8.174 | 8.296 | 3,760,647 | +0.11(+1.40%) |
May 19, 2016 | 8.113 | 8.205 | 7.991 | 8.182 | 10,172,772 | +0.01(+0.09%) |
May 18, 2016 | 8.357 | 8.437 | 8.132 | 8.174 | 5,820,457 | -0.22(-2.63%) |
May 17, 2016 | 8.441 | 8.494 | 8.334 | 8.395 | 4,851,175 | -0.07(-0.81%) |
May 16, 2016 | 8.517 | 8.563 | 8.456 | 8.464 | 4,033,636 | -0.04(-0.45%) |
May 13, 2016 | 8.555 | 8.574 | 8.433 | 8.502 | 4,443,146 | -0.08(-0.98%) |
May 12, 2016 | 8.677 | 8.715 | 8.540 | 8.585 | 4,571,175 | -0.04(-0.44%) |
May 11, 2016 | 8.692 | 8.738 | 8.563 | 8.624 | 5,623,112 | -0.10(-1.14%) |
May 10, 2016 | 8.532 | 8.753 | 8.479 | 8.723 | 4,563,579 | +0.22(+2.60%) |
May 09, 2016 | 8.342 | 8.563 | 8.227 | 8.502 | 6,268,577 | +0.06(+0.72%) |
May 06, 2016 | 8.403 | 8.464 | 8.342 | 8.441 | 4,138,814 | +0.01(+0.09%) |
May 05, 2016 | 8.563 | 8.585 | 8.384 | 8.433 | 4,397,752 | -0.07(-0.81%) |
May 04, 2016 | 8.441 | 8.547 | 8.403 | 8.502 | 5,487,433 | +0.02(+0.27%) |
May 03, 2016 | 8.532 | 8.563 | 8.342 | 8.479 | 6,001,780 | -0.13(-1.50%) |
May 02, 2016 | 8.494 | 8.662 | 8.471 | 8.608 | 4,886,765 | +0.11(+1.25%) |
Apr 29, 2016 | 8.471 | 8.509 | 8.319 | 8.502 | 6,159,409 | +0.03(+0.36%) |
Apr 28, 2016 | 8.532 | 8.616 | 8.425 | 8.471 | 6,417,289 | -0.11(-1.33%) |
Apr 27, 2016 | 8.480 | 8.661 | 8.397 | 8.585 | 5,189,119 | +0.13(+1.52%) |
Apr 26, 2016 | 8.314 | 8.457 | 8.314 | 8.457 | 4,741,214 | +0.16(+1.91%) |
Apr 25, 2016 | 8.427 | 8.453 | 8.291 | 8.299 | 4,469,555 | -0.14(-1.61%) |
Apr 22, 2016 | 8.412 | 8.529 | 8.352 | 8.435 | 3,587,940 | +0.05(+0.63%) |
Apr 21, 2016 | 8.502 | 8.551 | 8.344 | 8.382 | 4,514,121 | -0.12(-1.42%) |
Apr 20, 2016 | 8.676 | 8.699 | 8.487 | 8.502 | 3,965,069 | -0.17(-2.00%) |
Apr 19, 2016 | 8.578 | 8.706 | 8.570 | 8.676 | 5,282,467 | +0.14(+1.68%) |
Apr 18, 2016 | 8.487 | 8.570 | 8.344 | 8.533 | 4,277,177 | +0.05(+0.53%) |
Apr 15, 2016 | 8.472 | 8.548 | 8.457 | 8.487 | 4,509,719 | +0.01(+0.09%) |
Apr 14, 2016 | 8.465 | 8.555 | 8.446 | 8.480 | 3,328,285 | +0.01(+0.09%) |
Apr 13, 2016 | 8.465 | 8.518 | 8.374 | 8.472 | 6,021,594 | +0.05(+0.63%) |
Apr 12, 2016 | 8.344 | 8.442 | 8.303 | 8.419 | 5,270,571 | +0.11(+1.27%) |
Apr 11, 2016 | 8.306 | 8.404 | 8.269 | 8.314 | 6,135,126 | +0.05(+0.55%) |
Apr 08, 2016 | 8.231 | 8.416 | 8.231 | 8.269 | 5,971,978 | +0.08(+0.92%) |
Apr 07, 2016 | 8.299 | 8.423 | 8.140 | 8.193 | 9,557,586 | -0.17(-1.99%) |
Apr 06, 2016 | 8.352 | 8.389 | 8.253 | 8.359 | 8,995,530 | +0.01(+0.09%) |
Apr 05, 2016 | 8.502 | 8.540 | 8.344 | 8.352 | 12,061,734 | -0.22(-2.55%) |
Apr 04, 2016 | 8.721 | 8.793 | 8.533 | 8.570 | 7,201,097 | -0.16(-1.82%) |
Apr 01, 2016 | 8.812 | 8.816 | 8.608 | 8.729 | 10,949,606 | -0.17(-1.95%) |
Mar 31, 2016 | 8.766 | 8.902 | 8.729 | 8.902 | 7,497,045 | +0.14(+1.55%) |
Mar 30, 2016 | 8.849 | 8.887 | 8.751 | 8.766 | 4,313,853 | -0.02(-0.26%) |
Mar 29, 2016 | 8.589 | 8.797 | 8.559 | 8.789 | 6,098,703 | +0.18(+2.10%) |
Mar 28, 2016 | 8.759 | 8.774 | 8.616 | 8.608 | 8,397,026 | -0.12(-1.38%) |
Mar 24, 2016 | 8.480 | 8.729 | 8.729 | 8.729 | 10,222,544 | +0.20(+2.39%) |
Mar 23, 2016 | 8.736 | 8.736 | 8.510 | 8.525 | 7,107,349 | -0.18(-2.08%) |
Mar 22, 2016 | 8.676 | 8.789 | 8.601 | 8.706 | 8,979,501 | +0.00(+0.00%) |
Mar 21, 2016 | 8.751 | 8.782 | 8.684 | 8.706 | 8,310,752 | -0.06(-0.69%) |
Mar 18, 2016 | 8.699 | 8.827 | 8.699 | 8.766 | 10,683,280 | +0.07(+0.78%) |
Mar 17, 2016 | 8.578 | 8.729 | 8.510 | 8.699 | 9,145,252 | +0.11(+1.23%) |
Mar 16, 2016 | 8.246 | 8.608 | 8.231 | 8.593 | 11,439,691 | +0.32(+3.83%) |
Mar 15, 2016 | 8.216 | 8.299 | 8.186 | 8.276 | 8,793,989 | +0.01(+0.09%) |
Mar 14, 2016 | 8.201 | 8.306 | 8.155 | 8.269 | 5,516,727 | +0.04(+0.46%) |
Mar 11, 2016 | 8.253 | 8.306 | 8.170 | 8.231 | 6,207,754 | +0.08(+0.93%) |
Mar 10, 2016 | 7.922 | 8.155 | 7.869 | 8.155 | 5,505,661 | +0.23(+2.95%) |
Mar 09, 2016 | 8.065 | 8.140 | 7.899 | 7.922 | 12,578,318 | -0.09(-1.13%) |
Mar 08, 2016 | 8.186 | 8.201 | 7.982 | 8.012 | 8,342,014 | -0.20(-2.48%) |
Mar 07, 2016 | 8.103 | 8.291 | 8.057 | 8.216 | 8,159,856 | +0.08(+0.93%) |
Mar 04, 2016 | 7.869 | 8.163 | 7.748 | 8.140 | 8,441,456 | +0.26(+3.25%) |
Mar 03, 2016 | 7.763 | 7.891 | 7.612 | 7.884 | 6,486,167 | +0.13(+1.65%) |
Mar 02, 2016 | 7.590 | 7.763 | 7.499 | 7.756 | 5,558,671 | +0.12(+1.58%) |
Mar 01, 2016 | 7.416 | 7.673 | 7.363 | 7.635 | 6,718,859 | +0.24(+3.27%) |
Feb 29, 2016 | 7.431 | 7.518 | 7.378 | 7.393 | 5,673,795 | -0.05(-0.71%) |
Feb 26, 2016 | 7.552 | 7.650 | 7.393 | 7.446 | 6,128,521 | -0.08(-1.00%) |
Feb 25, 2016 | 7.567 | 7.605 | 7.182 | 7.522 | 9,045,674 | -0.05(-0.60%) |
Feb 24, 2016 | 7.167 | 7.650 | 7.031 | 7.567 | 9,529,010 | +0.34(+4.70%) |
Feb 23, 2016 | 7.326 | 7.382 | 7.175 | 7.227 | 5,533,052 | -0.16(-2.15%) |
Feb 22, 2016 | 7.288 | 7.393 | 7.190 | 7.386 | 6,320,279 | +0.29(+4.04%) |
Feb 19, 2016 | 7.273 | 7.273 | 7.046 | 7.099 | 5,661,289 | -0.22(-2.99%) |
Feb 18, 2016 | 7.273 | 7.363 | 7.167 | 7.318 | 5,714,415 | +0.06(+0.83%) |
Feb 17, 2016 | 7.122 | 7.348 | 7.073 | 7.258 | 8,480,718 | +0.18(+2.56%) |
Feb 16, 2016 | 7.001 | 7.137 | 6.941 | 7.077 | 6,235,912 | +0.16(+2.29%) |
Feb 12, 2016 | 6.797 | 6.918 | 6.918 | 6.918 | 8,144,685 | +0.13(+1.89%) |
Feb 11, 2016 | 7.077 | 7.087 | 6.767 | 6.790 | 11,460,133 | -0.40(-5.56%) |
Feb 10, 2016 | 7.167 | 7.258 | 6.978 | 7.190 | 5,631,724 | +0.02(+0.21%) |
Feb 09, 2016 | 7.039 | 7.273 | 6.941 | 7.175 | 7,330,491 | +0.05(+0.74%) |
Feb 08, 2016 | 7.303 | 7.326 | 7.031 | 7.122 | 7,973,271 | -0.23(-3.18%) |
Feb 05, 2016 | 7.197 | 7.522 | 7.197 | 7.356 | 10,786,510 | -0.04(-0.51%) |
Feb 04, 2016 | 7.318 | 7.627 | 7.318 | 7.393 | 11,074,141 | +0.04(+0.51%) |
Feb 03, 2016 | 7.099 | 7.386 | 7.061 | 7.356 | 12,210,689 | +0.35(+4.95%) |
Feb 02, 2016 | 7.061 | 7.160 | 6.994 | 7.009 | 10,292,830 | -0.13(-1.80%) |
Feb 01, 2016 | 7.144 | 7.197 | 7.016 | 7.137 | 8,038,616 | -0.03(-0.42%) |
Jan 29, 2016 | 6.880 | 7.175 | 6.873 | 7.167 | 15,185,233 | +0.34(+4.97%) |
Jan 28, 2016 | 6.872 | 6.962 | 6.777 | 6.828 | 7,180,566 | +0.06(+0.88%) |
Jan 27, 2016 | 6.738 | 6.865 | 6.679 | 6.768 | 6,324,112 | +0.03(+0.44%) |
Jan 26, 2016 | 6.567 | 6.783 | 6.567 | 6.738 | 5,865,517 | +0.22(+3.43%) |
Jan 25, 2016 | 6.805 | 6.850 | 6.515 | 6.515 | 9,773,936 | -0.32(-4.69%) |
Jan 22, 2016 | 6.917 | 6.999 | 6.764 | 6.835 | 7,236,521 | +0.04(+0.66%) |
Jan 21, 2016 | 6.440 | 6.910 | 6.403 | 6.790 | 14,076,589 | +0.37(+5.68%) |
Jan 20, 2016 | 6.410 | 6.485 | 6.127 | 6.425 | 13,309,227 | -0.07(-1.15%) |
Jan 19, 2016 | 6.440 | 6.578 | 6.283 | 6.500 | 11,855,505 | +0.13(+2.11%) |
Jan 15, 2016 | 6.433 | 6.365 | 6.365 | 6.365 | 11,532,648 | -0.23(-3.50%) |
Jan 14, 2016 | 6.455 | 6.626 | 6.343 | 6.597 | 14,137,906 | +0.16(+2.43%) |
Jan 13, 2016 | 6.559 | 6.768 | 6.388 | 6.440 | 11,386,159 | -0.08(-1.26%) |
Jan 12, 2016 | 6.783 | 6.790 | 6.470 | 6.522 | 8,261,275 | -0.21(-3.10%) |
Jan 11, 2016 | 6.798 | 6.872 | 6.563 | 6.731 | 9,936,350 | -0.07(-1.10%) |
Jan 08, 2016 | 6.716 | 6.857 | 6.544 | 6.805 | 10,968,565 | +0.10(+1.44%) |
Jan 07, 2016 | 6.775 | 6.854 | 6.701 | 6.708 | 9,931,826 | -0.17(-2.49%) |
Jan 06, 2016 | 7.006 | 7.066 | 6.857 | 6.880 | 6,155,404 | -0.25(-3.45%) |
Jan 05, 2016 | 7.059 | 7.144 | 6.917 | 7.126 | 5,894,761 | +0.10(+1.38%) |
Jan 04, 2016 | 7.036 | 7.064 | 6.872 | 7.029 | 6,457,839 | -0.10(-1.46%) |
Dec 31, 2015 | 7.081 | 7.133 | 7.133 | 7.133 | 6,788,835 | +0.05(+0.74%) |
Dec 30, 2015 | 7.163 | 7.200 | 7.081 | 7.081 | 4,160,502 | -0.08(-1.14%) |
Dec 29, 2015 | 7.118 | 7.185 | 7.059 | 7.163 | 4,110,650 | +0.11(+1.59%) |
Dec 28, 2015 | 7.126 | 7.178 | 6.999 | 7.051 | 5,027,993 | -0.09(-1.25%) |
Dec 24, 2015 | 7.103 | 7.141 | 7.141 | 7.141 | 2,036,838 | +0.03(+0.42%) |
Dec 23, 2015 | 6.947 | 7.141 | 6.939 | 7.111 | 5,468,292 | +0.19(+2.69%) |
Dec 22, 2015 | 6.850 | 6.939 | 6.813 | 6.925 | 6,805,527 | +0.10(+1.42%) |
Dec 21, 2015 | 6.768 | 6.917 | 6.716 | 6.828 | 8,600,996 | +0.07(+1.10%) |
Dec 18, 2015 | 6.835 | 6.843 | 6.664 | 6.753 | 14,511,615 | -0.10(-1.52%) |
Dec 17, 2015 | 6.984 | 7.081 | 6.828 | 6.857 | 6,941,096 | -0.13(-1.81%) |
Dec 16, 2015 | 6.925 | 6.999 | 6.805 | 6.984 | 8,573,574 | +0.09(+1.30%) |
Dec 15, 2015 | 6.634 | 6.977 | 6.626 | 6.895 | 12,865,331 | +0.31(+4.76%) |
Dec 14, 2015 | 6.746 | 6.820 | 6.529 | 6.582 | 10,936,505 | -0.10(-1.56%) |
Dec 11, 2015 | 6.835 | 6.857 | 6.675 | 6.686 | 6,746,825 | -0.23(-3.34%) |
Dec 10, 2015 | 6.902 | 6.969 | 6.828 | 6.917 | 5,153,747 | +0.01(+0.22%) |
Dec 09, 2015 | 6.850 | 7.029 | 6.820 | 6.902 | 6,248,550 | +0.04(+0.65%) |
Dec 08, 2015 | 6.790 | 6.910 | 6.761 | 6.857 | 6,931,310 | -0.01(-0.11%) |
Dec 07, 2015 | 6.902 | 6.932 | 6.679 | 6.865 | 8,105,542 | -0.08(-1.18%) |
Dec 04, 2015 | 7.096 | 7.156 | 6.932 | 6.947 | 9,544,997 | -0.15(-2.10%) |
Dec 03, 2015 | 7.126 | 7.267 | 7.081 | 7.096 | 10,999,168 | -0.06(-0.83%) |
Dec 02, 2015 | 7.446 | 7.454 | 7.156 | 7.156 | 8,750,135 | -0.28(-3.81%) |
Dec 01, 2015 | 7.469 | 7.521 | 7.394 | 7.439 | 7,627,223 | -0.01(-0.10%) |
Nov 30, 2015 | 7.454 | 7.513 | 7.439 | 7.446 | 7,962,032 | +0.00(+0.00%) |
Nov 27, 2015 | 7.372 | 7.469 | 7.327 | 7.446 | 4,734,628 | +0.08(+1.11%) |
Nov 25, 2015 | 7.200 | 7.364 | 7.364 | 7.364 | 4,580,270 | -0.01(-0.20%) |
Nov 24, 2015 | 7.185 | 7.409 | 7.163 | 7.379 | 7,959,569 | +0.18(+2.48%) |
Nov 23, 2015 | 7.208 | 7.267 | 7.141 | 7.200 | 7,601,779 | -0.01(-0.10%) |
Nov 20, 2015 | 7.170 | 7.312 | 7.141 | 7.208 | 4,818,993 | +0.07(+1.04%) |
Nov 19, 2015 | 7.245 | 7.275 | 7.044 | 7.133 | 7,551,379 | -0.12(-1.64%) |
Nov 18, 2015 | 7.133 | 7.267 | 7.081 | 7.252 | 5,579,041 | +0.14(+1.99%) |
Nov 17, 2015 | 7.320 | 7.394 | 7.081 | 7.111 | 7,497,769 | -0.20(-2.75%) |
Nov 16, 2015 | 7.282 | 7.379 | 7.208 | 7.312 | 7,138,016 | +0.01(+0.10%) |
Nov 13, 2015 | 7.275 | 7.379 | 7.245 | 7.305 | 7,298,112 | +0.05(+0.72%) |
Nov 12, 2015 | 7.334 | 7.506 | 7.252 | 7.252 | 9,673,462 | -0.24(-3.18%) |
Nov 11, 2015 | 7.528 | 7.551 | 7.357 | 7.491 | 5,257,434 | -0.01(-0.20%) |
Nov 10, 2015 | 7.424 | 7.543 | 7.409 | 7.506 | 8,565,697 | +0.13(+1.72%) |
Nov 09, 2015 | 7.573 | 7.625 | 7.312 | 7.379 | 8,051,696 | -0.22(-2.94%) |
Nov 06, 2015 | 7.282 | 7.625 | 7.163 | 7.603 | 11,473,231 | +0.24(+3.24%) |
Nov 05, 2015 | 7.811 | 7.975 | 7.342 | 7.364 | 16,786,604 | -0.70(-8.69%) |
Nov 04, 2015 | 8.162 | 8.244 | 8.043 | 8.065 | 7,108,931 | -0.08(-1.01%) |
Nov 03, 2015 | 8.154 | 8.221 | 8.028 | 8.147 | 11,253,898 | -0.07(-0.82%) |
Nov 02, 2015 | 8.184 | 8.266 | 8.132 | 8.214 | 6,338,922 | +0.05(+0.64%) |
Oct 30, 2015 | 8.207 | 8.251 | 8.139 | 8.162 | 5,627,569 | -0.04(-0.45%) |
Oct 29, 2015 | 8.162 | 8.251 | 8.102 | 8.199 | 6,791,762 | -0.01(-0.18%) |
Oct 28, 2015 | 8.037 | 8.277 | 7.985 | 8.214 | 9,231,852 | +0.18(+2.30%) |
Oct 27, 2015 | 8.000 | 8.051 | 7.937 | 8.029 | 8,313,138 | -0.01(-0.09%) |
Oct 26, 2015 | 8.118 | 8.162 | 7.963 | 8.037 | 7,801,524 | -0.13(-1.54%) |
Oct 23, 2015 | 8.184 | 8.244 | 8.066 | 8.162 | 9,309,166 | +0.01(+0.09%) |
Oct 22, 2015 | 7.985 | 8.155 | 7.941 | 8.155 | 8,842,295 | +0.21(+2.60%) |
Oct 21, 2015 | 8.088 | 8.177 | 7.926 | 7.948 | 5,973,153 | -0.09(-1.10%) |
Oct 20, 2015 | 7.896 | 8.066 | 7.822 | 8.037 | 7,929,404 | +0.10(+1.30%) |
Oct 19, 2015 | 7.889 | 7.933 | 7.771 | 7.933 | 11,961,889 | -0.03(-0.37%) |
Oct 16, 2015 | 7.992 | 7.992 | 7.845 | 7.963 | 6,518,623 | +0.00(+0.00%) |
Oct 15, 2015 | 7.845 | 7.970 | 7.763 | 7.963 | 7,760,652 | +0.16(+1.99%) |
Oct 14, 2015 | 7.859 | 7.948 | 7.800 | 7.808 | 7,065,825 | -0.04(-0.56%) |
Oct 13, 2015 | 7.859 | 8.015 | 7.845 | 7.852 | 8,246,162 | -0.06(-0.75%) |
Oct 12, 2015 | 7.926 | 8.007 | 7.867 | 7.911 | 5,062,006 | -0.01(-0.09%) |
Oct 09, 2015 | 7.955 | 8.007 | 7.867 | 7.919 | 6,618,662 | -0.03(-0.37%) |
Oct 08, 2015 | 7.749 | 7.978 | 7.734 | 7.948 | 6,976,937 | +0.17(+2.18%) |
Oct 07, 2015 | 7.793 | 7.941 | 7.741 | 7.778 | 13,091,942 | +0.05(+0.67%) |
Oct 06, 2015 | 7.564 | 7.726 | 7.497 | 7.726 | 12,366,175 | +0.14(+1.85%) |
Oct 05, 2015 | 7.497 | 7.690 | 7.490 | 7.586 | 9,385,683 | +0.13(+1.78%) |
Oct 02, 2015 | 7.246 | 7.453 | 7.232 | 7.453 | 7,841,237 | +0.15(+2.02%) |
Oct 01, 2015 | 7.283 | 7.387 | 7.180 | 7.305 | 11,751,279 | +0.07(+1.02%) |
Sep 30, 2015 | 7.040 | 7.254 | 6.995 | 7.232 | 15,223,009 | +0.24(+3.49%) |
Sep 29, 2015 | 7.246 | 7.283 | 6.958 | 6.988 | 10,777,745 | -0.26(-3.57%) |
Sep 28, 2015 | 7.328 | 7.424 | 7.232 | 7.246 | 8,878,024 | -0.11(-1.51%) |
Sep 25, 2015 | 7.446 | 7.505 | 7.320 | 7.357 | 11,834,026 | -0.03(-0.40%) |
Sep 24, 2015 | 7.424 | 7.446 | 7.276 | 7.387 | 13,580,834 | -0.10(-1.38%) |
Sep 23, 2015 | 7.756 | 7.763 | 7.490 | 7.490 | 11,308,664 | -0.25(-3.24%) |
Sep 22, 2015 | 7.926 | 7.963 | 7.704 | 7.741 | 13,160,766 | -0.22(-2.78%) |
Sep 21, 2015 | 8.125 | 8.192 | 7.937 | 7.963 | 7,767,199 | -0.12(-1.46%) |
Sep 18, 2015 | 8.162 | 8.214 | 8.037 | 8.081 | 12,910,629 | -0.17(-2.06%) |
Sep 17, 2015 | 8.258 | 8.406 | 8.170 | 8.251 | 8,386,037 | -0.01(-0.09%) |
Sep 16, 2015 | 8.236 | 8.273 | 8.199 | 8.258 | 9,782,681 | +0.04(+0.54%) |
Sep 15, 2015 | 8.207 | 8.251 | 8.118 | 8.214 | 7,587,593 | +0.04(+0.45%) |
Sep 14, 2015 | 8.214 | 8.310 | 8.118 | 8.177 | 7,426,684 | -0.04(-0.54%) |
Sep 11, 2015 | 8.273 | 8.303 | 8.162 | 8.221 | 5,347,171 | -0.08(-0.98%) |
Sep 10, 2015 | 8.295 | 8.473 | 8.280 | 8.303 | 9,116,403 | -0.04(-0.53%) |
Sep 09, 2015 | 8.413 | 8.539 | 8.325 | 8.347 | 7,771,902 | -0.01(-0.18%) |
Sep 08, 2015 | 8.303 | 8.391 | 8.192 | 8.362 | 10,446,908 | +0.21(+2.63%) |
Sep 04, 2015 | 8.362 | 8.148 | 8.148 | 8.148 | 6,497,642 | -0.30(-3.58%) |
Sep 03, 2015 | 8.384 | 8.502 | 8.310 | 8.450 | 8,589,751 | +0.09(+1.06%) |
Sep 02, 2015 | 8.569 | 8.591 | 8.288 | 8.362 | 8,067,164 | -0.09(-1.05%) |
Sep 01, 2015 | 8.702 | 8.716 | 8.373 | 8.450 | 8,301,730 | -0.41(-4.67%) |
Aug 31, 2015 | 8.886 | 8.916 | 8.731 | 8.864 | 8,751,393 | -0.07(-0.83%) |
Aug 28, 2015 | 8.761 | 8.967 | 8.720 | 8.938 | 6,666,451 | +0.17(+1.94%) |
Aug 27, 2015 | 8.687 | 8.798 | 8.605 | 8.768 | 11,094,217 | +0.16(+1.89%) |
Aug 26, 2015 | 8.539 | 8.628 | 8.421 | 8.605 | 11,613,619 | +0.23(+2.73%) |
Aug 25, 2015 | 8.709 | 8.790 | 8.369 | 8.376 | 12,573,534 | -0.14(-1.65%) |
Aug 24, 2015 | 8.325 | 8.665 | 8.236 | 8.517 | 22,696,220 | -0.35(-3.92%) |
Aug 21, 2015 | 8.982 | 9.108 | 8.805 | 8.864 | 7,338,550 | -0.23(-2.52%) |
Aug 20, 2015 | 9.167 | 9.315 | 9.078 | 9.093 | 7,841,611 | -0.17(-1.83%) |
Aug 19, 2015 | 9.403 | 9.418 | 9.196 | 9.263 | 6,672,632 | -0.21(-2.18%) |
Aug 18, 2015 | 9.492 | 9.507 | 9.418 | 9.470 | 4,170,978 | -0.04(-0.39%) |
Aug 17, 2015 | 9.455 | 9.595 | 9.359 | 9.507 | 6,218,686 | +0.04(+0.47%) |
Aug 14, 2015 | 9.322 | 9.499 | 9.307 | 9.462 | 4,416,487 | +0.11(+1.18%) |
Aug 13, 2015 | 9.610 | 9.758 | 9.329 | 9.352 | 8,068,578 | -0.30(-3.06%) |
Aug 12, 2015 | 9.108 | 9.677 | 9.108 | 9.647 | 10,530,588 | +0.52(+5.75%) |
Aug 11, 2015 | 9.344 | 9.455 | 9.063 | 9.123 | 8,009,016 | -0.24(-2.60%) |
Aug 10, 2015 | 9.292 | 9.440 | 9.241 | 9.366 | 4,634,202 | +0.03(+0.32%) |
Aug 07, 2015 | 9.337 | 9.448 | 9.292 | 9.337 | 5,617,038 | +0.03(+0.32%) |
Aug 06, 2015 | 9.292 | 9.329 | 9.115 | 9.307 | 7,113,054 | +0.01(+0.08%) |
Aug 05, 2015 | 9.315 | 9.440 | 9.278 | 9.300 | 3,624,399 | +0.02(+0.24%) |
Aug 04, 2015 | 9.388 | 9.477 | 9.256 | 9.278 | 3,929,671 | -0.13(-1.34%) |
Aug 03, 2015 | 9.470 | 9.558 | 9.352 | 9.403 | 4,093,384 | -0.05(-0.55%) |
Jul 31, 2015 | 9.462 | 9.573 | 9.425 | 9.455 | 5,762,366 | +0.08(+0.87%) |
Jul 30, 2015 | 9.418 | 9.492 | 9.352 | 9.374 | 6,390,257 | -0.03(-0.31%) |
Jul 29, 2015 | 9.381 | 9.411 | 9.308 | 9.403 | 8,830,891 | +0.04(+0.47%) |
Jul 28, 2015 | 9.477 | 9.535 | 9.315 | 9.359 | 8,160,012 | -0.12(-1.24%) |
Jul 27, 2015 | 9.330 | 9.521 | 9.301 | 9.477 | 7,388,474 | +0.10(+1.09%) |
Jul 24, 2015 | 9.469 | 9.469 | 9.293 | 9.374 | 4,769,164 | -0.11(-1.16%) |
Jul 23, 2015 | 9.630 | 9.674 | 9.436 | 9.484 | 6,014,429 | -0.17(-1.75%) |
Jul 22, 2015 | 9.455 | 9.685 | 9.455 | 9.652 | 7,767,263 | +0.17(+1.78%) |
Jul 21, 2015 | 9.543 | 9.543 | 9.433 | 9.484 | 4,935,627 | -0.10(-1.07%) |
Jul 20, 2015 | 9.652 | 9.652 | 9.484 | 9.586 | 6,947,110 | -0.10(-0.98%) |
Jul 17, 2015 | 9.784 | 9.806 | 9.630 | 9.682 | 5,776,853 | -0.10(-1.05%) |
Jul 16, 2015 | 9.674 | 9.806 | 9.630 | 9.784 | 6,244,248 | +0.12(+1.29%) |
Jul 15, 2015 | 9.601 | 9.667 | 9.564 | 9.660 | 8,327,558 | +0.04(+0.46%) |
Jul 14, 2015 | 9.564 | 9.711 | 9.564 | 9.616 | 8,371,617 | +0.05(+0.54%) |
Jul 13, 2015 | 9.652 | 9.667 | 9.543 | 9.564 | 6,620,036 | -0.04(-0.38%) |
Jul 10, 2015 | 9.557 | 9.645 | 9.546 | 9.601 | 8,280,146 | +0.07(+0.69%) |
Jul 09, 2015 | 9.521 | 9.623 | 9.521 | 9.535 | 9,458,495 | +0.07(+0.77%) |
Jul 08, 2015 | 9.667 | 9.777 | 9.367 | 9.462 | 9,754,631 | -0.24(-2.49%) |
Jul 07, 2015 | 9.689 | 9.777 | 9.652 | 9.704 | 12,087,590 | +0.03(+0.30%) |
Jul 06, 2015 | 9.704 | 9.748 | 9.608 | 9.674 | 5,348,169 | -0.07(-0.75%) |
Jul 02, 2015 | 9.726 | 9.748 | 9.748 | 9.748 | 4,935,799 | +0.08(+0.83%) |
Jul 01, 2015 | 9.748 | 9.792 | 9.638 | 9.667 | 6,819,451 | -0.05(-0.53%) |
Jun 30, 2015 | 9.682 | 9.748 | 9.564 | 9.718 | 9,278,145 | +0.07(+0.76%) |
Jun 29, 2015 | 9.828 | 9.909 | 9.638 | 9.645 | 6,181,037 | -0.22(-2.23%) |
Jun 26, 2015 | 9.887 | 9.916 | 9.770 | 9.865 | 6,883,036 | -0.05(-0.52%) |
Jun 25, 2015 | 9.997 | 10.00 | 9.872 | 9.916 | 5,497,387 | -0.08(-0.81%) |
Jun 24, 2015 | 10.06 | 10.11 | 9.924 | 9.997 | 6,908,799 | -0.05(-0.51%) |
Jun 23, 2015 | 10.22 | 10.24 | 10.02 | 10.05 | 7,244,327 | -0.17(-1.65%) |
Jun 22, 2015 | 10.18 | 10.28 | 10.09 | 10.22 | 6,097,443 | +0.07(+0.65%) |
Jun 19, 2015 | 10.17 | 10.24 | 10.09 | 10.15 | 8,198,770 | +0.00(+0.00%) |
Jun 18, 2015 | 10.02 | 10.17 | 9.975 | 10.15 | 6,883,284 | +0.13(+1.32%) |
Jun 17, 2015 | 9.975 | 10.06 | 9.909 | 10.02 | 7,105,683 | +0.07(+0.66%) |
Jun 16, 2015 | 9.872 | 9.968 | 9.770 | 9.953 | 5,402,741 | +0.10(+1.04%) |
Jun 15, 2015 | 9.770 | 9.880 | 9.733 | 9.850 | 7,348,448 | +0.07(+0.67%) |
Jun 12, 2015 | 9.880 | 9.905 | 9.751 | 9.784 | 4,966,774 | -0.12(-1.26%) |
Jun 11, 2015 | 9.821 | 9.953 | 9.762 | 9.909 | 6,770,752 | +0.15(+1.50%) |
Jun 10, 2015 | 9.997 | 10.00 | 9.748 | 9.762 | 8,031,607 | -0.14(-1.41%) |
Jun 09, 2015 | 9.579 | 9.902 | 9.572 | 9.902 | 12,479,266 | +0.32(+3.29%) |
Jun 08, 2015 | 9.616 | 9.645 | 9.543 | 9.586 | 6,162,989 | -0.05(-0.53%) |
Jun 05, 2015 | 9.594 | 9.704 | 9.513 | 9.638 | 12,232,922 | +0.10(+1.00%) |
Jun 04, 2015 | 9.586 | 9.645 | 9.524 | 9.543 | 8,116,916 | -0.10(-0.99%) |
Jun 03, 2015 | 9.850 | 9.858 | 9.451 | 9.638 | 10,128,647 | -0.22(-2.23%) |
Jun 02, 2015 | 9.938 | 9.946 | 9.740 | 9.858 | 7,736,995 | -0.14(-1.39%) |