Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.090 | 6.150 | 6.020 | 6.070 | 24,475 | -0.05(-0.82%) |
May 27, 2016 | 5.940 | 6.120 | 6.120 | 6.120 | 17,400 | +0.10(+1.66%) |
May 26, 2016 | 6.150 | 6.150 | 5.880 | 6.020 | 28,130 | -0.09(-1.47%) |
May 25, 2016 | 6.180 | 6.250 | 5.970 | 6.110 | 28,427 | -0.01(-0.16%) |
May 24, 2016 | 6.180 | 6.270 | 6.080 | 6.120 | 40,674 | +0.01(+0.16%) |
May 23, 2016 | 6.290 | 6.320 | 5.720 | 6.110 | 95,451 | -0.19(-3.02%) |
May 20, 2016 | 5.890 | 6.320 | 5.678 | 6.300 | 38,160 | +0.22(+3.62%) |
May 19, 2016 | 6.120 | 6.190 | 6.000 | 6.080 | 60,771 | +0.04(+0.66%) |
May 18, 2016 | 5.980 | 6.070 | 5.950 | 6.040 | 48,171 | +0.08(+1.34%) |
May 17, 2016 | 5.650 | 5.960 | 5.590 | 5.960 | 59,289 | +0.37(+6.62%) |
May 16, 2016 | 5.470 | 5.660 | 5.470 | 5.590 | 18,033 | +0.18(+3.33%) |
May 13, 2016 | 5.700 | 5.700 | 5.115 | 5.410 | 129,048 | -0.16(-2.87%) |
May 12, 2016 | 5.750 | 5.780 | 5.510 | 5.570 | 53,160 | -0.18(-3.13%) |
May 11, 2016 | 5.880 | 5.910 | 5.750 | 5.750 | 9,535 | -0.13(-2.21%) |
May 10, 2016 | 5.870 | 5.900 | 5.760 | 5.880 | 17,927 | +0.05(+0.86%) |
May 09, 2016 | 5.940 | 5.940 | 5.820 | 5.830 | 6,364 | -0.07(-1.19%) |
May 06, 2016 | 5.750 | 5.970 | 5.740 | 5.900 | 14,739 | +0.18(+3.15%) |
May 05, 2016 | 5.980 | 5.980 | 5.660 | 5.720 | 7,070 | -0.24(-4.03%) |
May 04, 2016 | 5.930 | 6.030 | 5.820 | 5.960 | 17,576 | -0.05(-0.83%) |
May 03, 2016 | 6.300 | 6.380 | 5.910 | 6.010 | 19,970 | -0.38(-5.95%) |
May 02, 2016 | 6.500 | 6.500 | 6.330 | 6.390 | 5,174 | -0.15(-2.29%) |
Apr 29, 2016 | 6.660 | 6.710 | 6.320 | 6.540 | 59,138 | -0.08(-1.21%) |
Apr 28, 2016 | 6.720 | 6.740 | 6.600 | 6.620 | 15,253 | -0.15(-2.22%) |
Apr 27, 2016 | 6.600 | 6.830 | 6.450 | 6.770 | 94,350 | +0.32(+4.96%) |
Apr 26, 2016 | 6.100 | 6.480 | 6.100 | 6.450 | 18,968 | +0.45(+7.50%) |
Apr 25, 2016 | 6.120 | 6.120 | 5.910 | 6.000 | 16,822 | -0.07(-1.15%) |
Apr 22, 2016 | 5.980 | 6.100 | 5.980 | 6.070 | 7,481 | +0.11(+1.85%) |
Apr 21, 2016 | 6.130 | 6.130 | 5.870 | 5.960 | 5,365 | -0.12(-1.97%) |
Apr 20, 2016 | 6.420 | 6.462 | 5.784 | 6.080 | 96,627 | -0.22(-3.49%) |
Apr 19, 2016 | 6.170 | 6.680 | 6.130 | 6.300 | 143,240 | +0.22(+3.62%) |
Apr 18, 2016 | 6.370 | 6.500 | 5.900 | 6.080 | 98,192 | -0.28(-4.40%) |
Apr 15, 2016 | 5.950 | 6.430 | 5.950 | 6.360 | 31,600 | +0.39(+6.53%) |
Apr 14, 2016 | 6.100 | 6.120 | 5.900 | 5.970 | 34,052 | -0.14(-2.29%) |
Apr 13, 2016 | 6.100 | 6.150 | 5.960 | 6.110 | 56,345 | +0.05(+0.83%) |
Apr 12, 2016 | 5.990 | 6.090 | 5.950 | 6.060 | 14,541 | +0.06(+1.00%) |
Apr 11, 2016 | 5.500 | 6.020 | 5.500 | 6.000 | 37,413 | +0.53(+9.69%) |
Apr 08, 2016 | 5.480 | 5.525 | 5.300 | 5.470 | 6,347 | +0.09(+1.67%) |
Apr 07, 2016 | 5.440 | 5.500 | 5.170 | 5.380 | 22,887 | -0.14(-2.54%) |
Apr 06, 2016 | 5.550 | 5.550 | 5.400 | 5.520 | 15,146 | +0.01(+0.18%) |
Apr 05, 2016 | 5.700 | 5.700 | 5.490 | 5.510 | 35,820 | -0.29(-5.00%) |
Apr 04, 2016 | 5.730 | 6.050 | 5.580 | 5.800 | 109,882 | +0.10(+1.75%) |
Apr 01, 2016 | 5.500 | 6.090 | 5.480 | 5.700 | 89,114 | +0.20(+3.64%) |
Mar 31, 2016 | 5.550 | 5.586 | 5.480 | 5.500 | 20,445 | -0.13(-2.31%) |
Mar 30, 2016 | 5.490 | 5.770 | 5.370 | 5.630 | 68,164 | +0.18(+3.30%) |
Mar 29, 2016 | 5.350 | 5.500 | 5.100 | 5.450 | 25,328 | +0.11(+2.06%) |
Mar 28, 2016 | 5.700 | 5.700 | 5.320 | 5.340 | 43,149 | -0.19(-3.44%) |
Mar 24, 2016 | 5.400 | 5.530 | 5.530 | 5.530 | 43,700 | +0.04(+0.73%) |
Mar 23, 2016 | 5.890 | 5.890 | 5.410 | 5.490 | 82,239 | -0.39(-6.63%) |
Mar 22, 2016 | 6.080 | 6.140 | 5.790 | 5.880 | 21,164 | -0.32(-5.16%) |
Mar 21, 2016 | 6.250 | 6.270 | 6.140 | 6.200 | 36,023 | +0.00(+0.00%) |
Mar 18, 2016 | 5.630 | 6.250 | 5.330 | 6.200 | 74,875 | +0.31(+5.26%) |
Mar 17, 2016 | 5.790 | 6.040 | 5.740 | 5.890 | 49,130 | +0.14(+2.43%) |
Mar 16, 2016 | 5.980 | 6.040 | 5.540 | 5.750 | 87,234 | -0.21(-3.52%) |
Mar 15, 2016 | 5.590 | 6.175 | 5.450 | 5.960 | 101,516 | +0.39(+7.00%) |
Mar 14, 2016 | 5.870 | 6.160 | 5.460 | 5.570 | 103,296 | -0.36(-6.07%) |
Mar 11, 2016 | 5.460 | 6.000 | 5.412 | 5.930 | 122,799 | +0.57(+10.63%) |
Mar 10, 2016 | 5.710 | 5.820 | 5.350 | 5.360 | 112,496 | -0.32(-5.63%) |
Mar 09, 2016 | 5.980 | 6.110 | 5.390 | 5.680 | 90,610 | -0.27(-4.54%) |
Mar 08, 2016 | 5.970 | 6.240 | 5.230 | 5.950 | 79,317 | -0.03(-0.50%) |
Mar 07, 2016 | 5.840 | 6.200 | 5.820 | 5.980 | 83,679 | +0.14(+2.40%) |
Mar 04, 2016 | 5.640 | 6.010 | 5.370 | 5.840 | 33,644 | +0.14(+2.46%) |
Mar 03, 2016 | 5.740 | 6.050 | 5.580 | 5.700 | 61,087 | -0.06(-1.04%) |
Mar 02, 2016 | 5.510 | 5.760 | 5.510 | 5.760 | 38,762 | +0.26(+4.73%) |
Mar 01, 2016 | 5.600 | 5.700 | 5.420 | 5.500 | 40,416 | +0.04(+0.73%) |
Feb 29, 2016 | 5.510 | 5.590 | 5.380 | 5.460 | 41,564 | -0.01(-0.18%) |
Feb 26, 2016 | 5.380 | 5.570 | 5.380 | 5.470 | 31,034 | +0.20(+3.80%) |
Feb 25, 2016 | 5.550 | 5.650 | 5.220 | 5.270 | 41,288 | -0.23(-4.18%) |
Feb 24, 2016 | 5.360 | 5.575 | 5.250 | 5.500 | 14,446 | +0.02(+0.36%) |
Feb 23, 2016 | 5.650 | 5.740 | 5.360 | 5.480 | 30,170 | -0.12(-2.14%) |
Feb 22, 2016 | 5.730 | 5.810 | 5.500 | 5.600 | 37,222 | -0.23(-3.95%) |
Feb 19, 2016 | 5.670 | 5.862 | 5.505 | 5.830 | 27,893 | +0.14(+2.46%) |
Feb 18, 2016 | 5.830 | 6.000 | 5.650 | 5.690 | 27,681 | -0.20(-3.40%) |
Feb 17, 2016 | 5.700 | 5.900 | 5.700 | 5.890 | 36,896 | +0.30(+5.37%) |
Feb 16, 2016 | 5.390 | 6.040 | 5.310 | 5.590 | 113,524 | +0.32(+6.07%) |
Feb 12, 2016 | 5.580 | 5.270 | 5.270 | 5.270 | 66,800 | -0.16(-2.95%) |
Feb 11, 2016 | 5.400 | 5.565 | 5.250 | 5.430 | 22,654 | -0.15(-2.69%) |
Feb 10, 2016 | 5.560 | 5.750 | 4.910 | 5.580 | 68,380 | +0.11(+2.01%) |
Feb 09, 2016 | 6.100 | 6.134 | 5.430 | 5.470 | 52,184 | -0.65(-10.62%) |
Feb 08, 2016 | 6.090 | 6.210 | 5.920 | 6.120 | 26,831 | -0.05(-0.81%) |
Feb 05, 2016 | 5.970 | 6.330 | 5.970 | 6.170 | 29,438 | +0.20(+3.35%) |
Feb 04, 2016 | 5.640 | 6.000 | 5.640 | 5.970 | 10,678 | +0.29(+5.11%) |
Feb 03, 2016 | 5.690 | 5.730 | 5.480 | 5.680 | 16,449 | +0.11(+1.97%) |
Feb 02, 2016 | 5.870 | 5.970 | 5.520 | 5.570 | 17,464 | -0.35(-5.91%) |
Feb 01, 2016 | 6.010 | 6.040 | 5.830 | 5.920 | 22,930 | -0.21(-3.43%) |
Jan 29, 2016 | 6.370 | 6.550 | 6.000 | 6.130 | 39,405 | -0.24(-3.77%) |
Jan 28, 2016 | 6.140 | 6.500 | 6.060 | 6.370 | 34,611 | +0.33(+5.46%) |
Jan 27, 2016 | 6.100 | 6.470 | 6.000 | 6.040 | 34,051 | -0.07(-1.15%) |
Jan 26, 2016 | 5.270 | 6.180 | 5.270 | 6.110 | 68,539 | +0.82(+15.50%) |
Jan 25, 2016 | 5.220 | 5.300 | 5.010 | 5.290 | 29,485 | +0.12(+2.32%) |
Jan 22, 2016 | 4.770 | 5.330 | 4.770 | 5.170 | 46,127 | +0.48(+10.23%) |
Jan 21, 2016 | 3.820 | 4.730 | 3.820 | 4.690 | 58,423 | +1.05(+28.85%) |
Jan 20, 2016 | 3.770 | 3.800 | 3.430 | 3.640 | 78,266 | -0.18(-4.71%) |
Jan 19, 2016 | 3.900 | 3.900 | 3.820 | 3.820 | 29,890 | +0.00(+0.00%) |
Jan 15, 2016 | 3.910 | 3.820 | 3.820 | 3.820 | 21,600 | -0.22(-5.45%) |
Jan 14, 2016 | 4.080 | 4.150 | 4.010 | 4.040 | 24,792 | -0.03(-0.74%) |
Jan 13, 2016 | 4.340 | 4.360 | 4.050 | 4.070 | 21,916 | -0.27(-6.22%) |
Jan 12, 2016 | 4.600 | 4.600 | 4.260 | 4.340 | 37,426 | -0.24(-5.24%) |
Jan 11, 2016 | 5.020 | 5.020 | 4.510 | 4.580 | 23,047 | -0.49(-9.66%) |
Jan 08, 2016 | 5.360 | 5.370 | 5.050 | 5.070 | 17,388 | -0.28(-5.23%) |
Jan 07, 2016 | 5.290 | 5.440 | 5.260 | 5.350 | 27,181 | -0.10(-1.83%) |
Jan 06, 2016 | 5.300 | 5.450 | 5.300 | 5.450 | 35,409 | +0.04(+0.74%) |
Jan 05, 2016 | 5.580 | 5.580 | 5.320 | 5.410 | 14,124 | -0.21(-3.74%) |
Jan 04, 2016 | 5.540 | 5.640 | 5.400 | 5.620 | 31,858 | -0.07(-1.23%) |
Dec 31, 2015 | 5.800 | 5.690 | 5.690 | 5.690 | 42,000 | -0.16(-2.74%) |
Dec 30, 2015 | 6.300 | 6.300 | 5.760 | 5.850 | 26,772 | -0.49(-7.73%) |
Dec 29, 2015 | 6.640 | 6.660 | 6.290 | 6.340 | 32,227 | -0.35(-5.23%) |
Dec 28, 2015 | 6.090 | 6.760 | 6.090 | 6.690 | 26,428 | +0.53(+8.60%) |
Dec 24, 2015 | 6.304 | 6.160 | 6.160 | 6.160 | 4,500 | -0.20(-3.14%) |
Dec 23, 2015 | 6.160 | 6.370 | 6.160 | 6.360 | 10,329 | +0.18(+2.91%) |
Dec 22, 2015 | 5.861 | 6.200 | 5.861 | 6.180 | 32,815 | +0.29(+4.92%) |
Dec 21, 2015 | 5.600 | 5.950 | 5.400 | 5.890 | 28,643 | +0.25(+4.43%) |
Dec 18, 2015 | 5.430 | 5.640 | 5.430 | 5.640 | 24,182 | +0.21(+3.87%) |
Dec 17, 2015 | 5.440 | 5.510 | 5.280 | 5.430 | 17,151 | +0.03(+0.56%) |
Dec 16, 2015 | 4.800 | 5.490 | 4.790 | 5.400 | 26,321 | +0.61(+12.73%) |
Dec 15, 2015 | 4.690 | 4.790 | 4.570 | 4.790 | 17,260 | +0.17(+3.68%) |
Dec 14, 2015 | 4.750 | 4.790 | 4.460 | 4.620 | 30,571 | -0.10(-2.12%) |
Dec 11, 2015 | 4.540 | 4.750 | 4.540 | 4.720 | 31,491 | +0.08(+1.72%) |
Dec 10, 2015 | 4.740 | 4.740 | 4.610 | 4.640 | 60,275 | -0.09(-1.90%) |
Dec 09, 2015 | 4.660 | 4.760 | 4.580 | 4.730 | 28,233 | +0.02(+0.42%) |
Dec 08, 2015 | 4.760 | 4.780 | 4.660 | 4.710 | 17,176 | -0.02(-0.42%) |
Dec 07, 2015 | 5.250 | 5.460 | 4.700 | 4.730 | 92,893 | -0.65(-12.08%) |
Dec 04, 2015 | 5.890 | 5.920 | 5.334 | 5.380 | 91,199 | -0.52(-8.81%) |
Dec 03, 2015 | 6.050 | 6.050 | 5.850 | 5.900 | 12,104 | -0.12(-1.99%) |
Dec 02, 2015 | 6.130 | 6.150 | 6.000 | 6.020 | 10,448 | -0.10(-1.63%) |
Dec 01, 2015 | 6.010 | 6.170 | 5.900 | 6.120 | 29,766 | +0.17(+2.86%) |
Nov 30, 2015 | 6.070 | 6.070 | 5.920 | 5.950 | 23,203 | -0.04(-0.67%) |
Nov 27, 2015 | 6.070 | 6.100 | 5.990 | 5.990 | 6,293 | -0.06(-0.99%) |
Nov 25, 2015 | 6.000 | 6.050 | 6.050 | 6.050 | 8,800 | -0.05(-0.82%) |
Nov 24, 2015 | 6.110 | 6.160 | 6.080 | 6.100 | 11,859 | -0.19(-3.02%) |
Nov 23, 2015 | 6.290 | 6.320 | 6.160 | 6.290 | 16,420 | -0.11(-1.72%) |
Nov 20, 2015 | 6.160 | 6.500 | 6.160 | 6.400 | 35,668 | +0.28(+4.58%) |
Nov 19, 2015 | 5.990 | 6.120 | 5.980 | 6.120 | 22,386 | +0.07(+1.16%) |
Nov 18, 2015 | 5.760 | 6.060 | 5.600 | 6.050 | 73,497 | +0.26(+4.49%) |
Nov 17, 2015 | 5.810 | 6.080 | 5.580 | 5.790 | 48,477 | -0.05(-0.86%) |
Nov 16, 2015 | 5.350 | 5.950 | 5.350 | 5.840 | 50,725 | +0.18(+3.18%) |
Nov 13, 2015 | 5.790 | 5.889 | 5.610 | 5.660 | 54,444 | -0.13(-2.25%) |
Nov 12, 2015 | 6.120 | 6.120 | 5.730 | 5.790 | 30,573 | -0.39(-6.31%) |
Nov 11, 2015 | 6.450 | 6.450 | 6.090 | 6.180 | 17,197 | -0.27(-4.19%) |
Nov 10, 2015 | 6.709 | 6.709 | 6.290 | 6.450 | 25,897 | -0.31(-4.59%) |
Nov 09, 2015 | 6.650 | 6.850 | 6.650 | 6.760 | 38,826 | +0.15(+2.27%) |
Nov 06, 2015 | 6.490 | 6.650 | 6.490 | 6.610 | 22,284 | +0.09(+1.38%) |
Nov 05, 2015 | 6.600 | 6.600 | 6.490 | 6.520 | 17,192 | -0.08(-1.21%) |
Nov 04, 2015 | 6.670 | 6.720 | 6.497 | 6.600 | 24,202 | -0.19(-2.80%) |
Nov 03, 2015 | 6.680 | 7.000 | 6.680 | 6.790 | 38,461 | -0.36(-5.03%) |
Nov 02, 2015 | 7.380 | 7.500 | 7.110 | 7.150 | 31,197 | -0.19(-2.59%) |
Oct 30, 2015 | 7.510 | 7.510 | 7.280 | 7.340 | 13,333 | -0.15(-2.00%) |
Oct 29, 2015 | 7.620 | 7.880 | 7.370 | 7.490 | 15,761 | -0.05(-0.66%) |
Oct 28, 2015 | 7.350 | 7.540 | 7.350 | 7.540 | 15,034 | +0.14(+1.89%) |
Oct 27, 2015 | 7.980 | 7.990 | 7.310 | 7.400 | 14,734 | -0.61(-7.62%) |
Oct 26, 2015 | 7.961 | 8.010 | 7.960 | 8.010 | 14,037 | +0.05(+0.63%) |
Oct 23, 2015 | 7.780 | 7.970 | 7.780 | 7.960 | 9,713 | +0.17(+2.18%) |
Oct 22, 2015 | 7.111 | 7.820 | 7.111 | 7.790 | 25,774 | +0.55(+7.60%) |
Oct 21, 2015 | 7.180 | 7.340 | 7.180 | 7.240 | 7,704 | +0.08(+1.12%) |
Oct 20, 2015 | 7.220 | 7.240 | 7.100 | 7.160 | 6,612 | -0.10(-1.38%) |
Oct 19, 2015 | 7.230 | 7.290 | 7.200 | 7.260 | 7,123 | -0.18(-2.42%) |
Oct 16, 2015 | 7.480 | 7.490 | 7.400 | 7.440 | 8,324 | -0.01(-0.13%) |
Oct 15, 2015 | 7.280 | 7.450 | 7.250 | 7.450 | 26,396 | +0.26(+3.62%) |
Oct 14, 2015 | 7.670 | 7.840 | 7.180 | 7.190 | 13,946 | -0.47(-6.14%) |
Oct 13, 2015 | 7.980 | 8.040 | 7.610 | 7.660 | 9,883 | -0.43(-5.32%) |
Oct 12, 2015 | 8.050 | 8.090 | 7.980 | 8.090 | 13,506 | +0.04(+0.50%) |
Oct 09, 2015 | 8.000 | 8.100 | 8.000 | 8.050 | 5,674 | +0.12(+1.51%) |
Oct 08, 2015 | 7.930 | 7.990 | 7.850 | 7.930 | 12,371 | +0.00(+0.00%) |
Oct 07, 2015 | 7.550 | 7.930 | 7.550 | 7.930 | 14,615 | +0.48(+6.44%) |
Oct 06, 2015 | 7.850 | 7.880 | 7.420 | 7.450 | 13,570 | -0.48(-6.05%) |
Oct 05, 2015 | 7.190 | 7.950 | 7.190 | 7.930 | 28,631 | +0.76(+10.60%) |
Oct 02, 2015 | 7.240 | 7.300 | 6.940 | 7.170 | 16,489 | -0.11(-1.51%) |
Oct 01, 2015 | 6.700 | 7.290 | 6.630 | 7.280 | 29,022 | +0.66(+9.97%) |
Sep 30, 2015 | 6.640 | 6.800 | 6.410 | 6.620 | 16,236 | +0.09(+1.38%) |
Sep 29, 2015 | 7.000 | 7.060 | 6.513 | 6.530 | 40,205 | -0.45(-6.45%) |
Sep 28, 2015 | 7.250 | 7.670 | 6.980 | 6.980 | 46,503 | -0.12(-1.69%) |
Sep 25, 2015 | 7.100 | 7.158 | 6.930 | 7.100 | 24,936 | +0.06(+0.85%) |
Sep 24, 2015 | 7.110 | 7.110 | 6.900 | 7.040 | 37,786 | -0.15(-2.09%) |
Sep 23, 2015 | 7.070 | 7.255 | 6.940 | 7.190 | 25,693 | +0.00(+0.00%) |
Sep 22, 2015 | 7.240 | 7.240 | 7.050 | 7.190 | 29,730 | -0.04(-0.55%) |
Sep 21, 2015 | 7.610 | 7.650 | 7.210 | 7.230 | 41,781 | -0.28(-3.73%) |
Sep 18, 2015 | 7.820 | 8.000 | 7.410 | 7.510 | 143,895 | -0.40(-5.06%) |
Sep 17, 2015 | 7.960 | 8.020 | 7.820 | 7.910 | 36,755 | -0.09(-1.12%) |
Sep 16, 2015 | 7.780 | 8.250 | 7.780 | 8.000 | 45,776 | +0.23(+2.96%) |
Sep 15, 2015 | 8.160 | 8.200 | 7.610 | 7.770 | 78,345 | -0.37(-4.55%) |
Sep 14, 2015 | 8.290 | 8.370 | 8.000 | 8.140 | 72,313 | -0.16(-1.93%) |
Sep 11, 2015 | 8.180 | 8.310 | 8.040 | 8.300 | 26,497 | +0.06(+0.73%) |
Sep 10, 2015 | 8.010 | 8.250 | 7.880 | 8.240 | 24,116 | +0.23(+2.87%) |
Sep 09, 2015 | 8.290 | 8.310 | 7.990 | 8.010 | 48,733 | -0.22(-2.67%) |
Sep 08, 2015 | 7.600 | 8.300 | 7.590 | 8.230 | 40,680 | +0.79(+10.62%) |
Sep 04, 2015 | 7.300 | 7.440 | 7.440 | 7.440 | 48,000 | +0.07(+0.95%) |
Sep 03, 2015 | 7.310 | 7.450 | 7.150 | 7.370 | 46,376 | +0.01(+0.14%) |
Sep 02, 2015 | 7.240 | 7.370 | 7.200 | 7.360 | 18,377 | +0.20(+2.79%) |
Sep 01, 2015 | 7.300 | 7.390 | 7.130 | 7.160 | 15,569 | -0.26(-3.50%) |
Aug 31, 2015 | 7.050 | 7.500 | 7.050 | 7.420 | 23,884 | +0.34(+4.80%) |
Aug 28, 2015 | 7.250 | 7.250 | 7.050 | 7.080 | 21,308 | -0.21(-2.88%) |
Aug 27, 2015 | 6.770 | 7.320 | 6.650 | 7.290 | 58,206 | +0.02(+0.28%) |
Aug 26, 2015 | 7.500 | 7.660 | 7.010 | 7.270 | 35,388 | -0.12(-1.62%) |
Aug 25, 2015 | 7.930 | 7.930 | 7.330 | 7.390 | 26,658 | -0.31(-4.03%) |
Aug 24, 2015 | 7.930 | 8.110 | 7.700 | 7.700 | 45,663 | -0.56(-6.78%) |
Aug 21, 2015 | 8.210 | 8.351 | 8.210 | 8.260 | 20,634 | -0.07(-0.84%) |
Aug 20, 2015 | 8.200 | 8.490 | 8.200 | 8.330 | 7,168 | +0.09(+1.09%) |
Aug 19, 2015 | 8.080 | 8.410 | 8.080 | 8.240 | 37,976 | +0.02(+0.24%) |
Aug 18, 2015 | 8.170 | 8.460 | 8.150 | 8.220 | 7,734 | +0.01(+0.12%) |
Aug 17, 2015 | 8.080 | 8.240 | 8.000 | 8.210 | 37,022 | +0.13(+1.61%) |
Aug 14, 2015 | 8.140 | 8.300 | 7.930 | 8.080 | 47,927 | -0.10(-1.22%) |
Aug 13, 2015 | 8.000 | 8.300 | 7.750 | 8.180 | 59,915 | +0.15(+1.87%) |
Aug 12, 2015 | 5.860 | 8.090 | 5.860 | 8.030 | 64,578 | -0.10(-1.23%) |
Aug 11, 2015 | 8.470 | 8.570 | 7.850 | 8.130 | 65,779 | -0.32(-3.79%) |
Aug 10, 2015 | 8.630 | 8.700 | 8.410 | 8.450 | 28,804 | -0.17(-1.97%) |
Aug 07, 2015 | 8.890 | 8.940 | 8.450 | 8.620 | 21,139 | -0.29(-3.25%) |
Aug 06, 2015 | 9.780 | 9.868 | 8.860 | 8.910 | 52,808 | -0.84(-8.62%) |
Aug 05, 2015 | 9.190 | 9.922 | 9.190 | 9.750 | 23,659 | +0.63(+6.91%) |
Aug 04, 2015 | 9.100 | 9.160 | 9.070 | 9.120 | 5,819 | +0.03(+0.33%) |
Aug 03, 2015 | 9.140 | 9.140 | 8.970 | 9.090 | 8,531 | -0.02(-0.22%) |
Jul 31, 2015 | 9.230 | 9.400 | 9.110 | 9.110 | 22,376 | -0.29(-3.09%) |
Jul 30, 2015 | 9.430 | 9.515 | 9.350 | 9.400 | 10,867 | -0.16(-1.67%) |
Jul 29, 2015 | 9.410 | 9.620 | 9.400 | 9.560 | 14,119 | +0.14(+1.49%) |
Jul 28, 2015 | 9.410 | 9.450 | 9.280 | 9.420 | 12,646 | -0.12(-1.26%) |
Jul 27, 2015 | 8.990 | 9.800 | 8.850 | 9.540 | 100,927 | +0.56(+6.24%) |
Jul 24, 2015 | 9.840 | 9.840 | 8.960 | 8.980 | 20,343 | -0.81(-8.27%) |
Jul 23, 2015 | 10.64 | 10.72 | 9.600 | 9.790 | 54,730 | -0.74(-7.03%) |
Jul 22, 2015 | 9.930 | 10.60 | 9.810 | 10.53 | 46,854 | +0.52(+5.19%) |
Jul 21, 2015 | 10.06 | 10.25 | 9.910 | 10.01 | 7,097 | -0.06(-0.60%) |
Jul 20, 2015 | 10.35 | 10.35 | 10.04 | 10.07 | 4,710 | -0.21(-2.04%) |
Jul 17, 2015 | 10.65 | 10.65 | 10.28 | 10.28 | 16,675 | -0.40(-3.75%) |
Jul 16, 2015 | 11.12 | 11.12 | 10.61 | 10.68 | 17,516 | -0.31(-2.82%) |
Jul 15, 2015 | 10.81 | 10.99 | 10.81 | 10.99 | 6,674 | -0.01(-0.09%) |
Jul 14, 2015 | 11.00 | 11.05 | 10.93 | 11.00 | 29,323 | +0.03(+0.27%) |
Jul 13, 2015 | 10.98 | 11.00 | 10.94 | 10.97 | 5,096 | +0.08(+0.73%) |
Jul 10, 2015 | 11.16 | 11.34 | 10.83 | 10.89 | 15,251 | -0.14(-1.27%) |
Jul 09, 2015 | 11.15 | 11.15 | 11.00 | 11.03 | 8,989 | +0.02(+0.18%) |
Jul 08, 2015 | 11.18 | 11.19 | 10.82 | 11.01 | 13,325 | -0.31(-2.74%) |
Jul 07, 2015 | 11.54 | 11.56 | 11.25 | 11.32 | 17,996 | -0.22(-1.91%) |
Jul 06, 2015 | 11.65 | 11.77 | 11.50 | 11.54 | 11,531 | -0.22(-1.87%) |
Jul 02, 2015 | 11.76 | 11.76 | 11.76 | 11.76 | 5,400 | -0.03(-0.25%) |
Jul 01, 2015 | 12.10 | 12.10 | 11.57 | 11.79 | 16,451 | -0.05(-0.42%) |
Jun 30, 2015 | 12.10 | 12.10 | 11.84 | 11.84 | 8,891 | -0.26(-2.15%) |
Jun 29, 2015 | 12.04 | 12.28 | 11.94 | 12.10 | 23,272 | -0.20(-1.63%) |
Jun 26, 2015 | 11.99 | 12.30 | 11.86 | 12.30 | 93,011 | +0.29(+2.41%) |
Jun 25, 2015 | 12.05 | 12.10 | 11.92 | 12.01 | 21,053 | +0.07(+0.59%) |
Jun 24, 2015 | 11.83 | 11.96 | 11.83 | 11.94 | 30,301 | +0.11(+0.93%) |
Jun 23, 2015 | 12.23 | 12.23 | 11.82 | 11.83 | 12,381 | -0.29(-2.39%) |
Jun 22, 2015 | 12.00 | 12.12 | 11.95 | 12.12 | 3,119 | +0.09(+0.75%) |
Jun 19, 2015 | 12.19 | 12.19 | 11.92 | 12.03 | 17,894 | -0.12(-0.99%) |
Jun 18, 2015 | 12.19 | 12.20 | 11.99 | 12.15 | 10,964 | +0.07(+0.58%) |
Jun 17, 2015 | 12.08 | 12.12 | 11.96 | 12.08 | 10,044 | +0.04(+0.33%) |
Jun 16, 2015 | 11.95 | 12.07 | 11.89 | 12.04 | 6,207 | +0.18(+1.52%) |
Jun 15, 2015 | 11.85 | 11.95 | 11.80 | 11.86 | 9,753 | -0.09(-0.75%) |
Jun 12, 2015 | 11.94 | 11.97 | 11.86 | 11.95 | 5,035 | -0.03(-0.25%) |
Jun 11, 2015 | 11.98 | 12.10 | 11.88 | 11.98 | 11,602 | +0.00(+0.00%) |
Jun 10, 2015 | 11.89 | 12.00 | 11.82 | 11.98 | 15,493 | +0.20(+1.70%) |
Jun 09, 2015 | 11.72 | 11.83 | 11.72 | 11.78 | 12,949 | +0.00(+0.00%) |
Jun 08, 2015 | 11.76 | 11.85 | 11.71 | 11.78 | 7,255 | -0.07(-0.59%) |
Jun 05, 2015 | 11.62 | 11.85 | 11.60 | 11.85 | 13,815 | +0.13(+1.11%) |
Jun 04, 2015 | 11.56 | 11.75 | 11.55 | 11.72 | 6,666 | +0.05(+0.43%) |
Jun 03, 2015 | 11.51 | 11.67 | 11.51 | 11.67 | 19,752 | +0.13(+1.13%) |
Jun 02, 2015 | 11.53 | 11.58 | 11.38 | 11.54 | 20,308 | -0.06(-0.52%) |