Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.880 | 7.950 | 7.360 | 7.610 | 37,615 | -0.37(-4.64%) |
May 30, 2016 | 7.860 | 8.000 | 7.840 | 7.980 | 31,844 | +0.32(+4.18%) |
May 27, 2016 | 7.590 | 7.890 | 7.570 | 7.660 | 31,262 | +0.10(+1.32%) |
May 26, 2016 | 7.700 | 7.700 | 7.450 | 7.560 | 40,989 | -0.06(-0.79%) |
May 25, 2016 | 7.690 | 7.690 | 7.570 | 7.620 | 28,932 | +0.16(+2.14%) |
May 24, 2016 | 7.350 | 7.500 | 7.350 | 7.460 | 15,095 | -0.02(-0.27%) |
May 20, 2016 | 7.480 | 7.480 | 7.480 | 0 | -0.03(-0.40%) | |
May 19, 2016 | 7.500 | 7.600 | 7.380 | 7.510 | 7,625 | +0.00(+0.00%) |
May 18, 2016 | 7.500 | 7.560 | 7.420 | 7.510 | 15,700 | -0.04(-0.53%) |
May 17, 2016 | 7.610 | 7.660 | 7.550 | 7.550 | 8,320 | -0.17(-2.20%) |
May 16, 2016 | 7.610 | 7.760 | 7.610 | 7.720 | 11,749 | +0.08(+1.11%) |
May 13, 2016 | 7.670 | 7.750 | 7.530 | 7.635 | 36,190 | -0.04(-0.59%) |
May 12, 2016 | 7.720 | 7.810 | 7.610 | 7.680 | 25,440 | -0.06(-0.78%) |
May 11, 2016 | 7.800 | 7.800 | 7.640 | 7.740 | 21,857 | -0.04(-0.51%) |
May 10, 2016 | 7.400 | 7.790 | 7.310 | 7.780 | 96,941 | +0.37(+4.99%) |
May 09, 2016 | 7.580 | 7.580 | 7.370 | 7.410 | 46,175 | -0.18(-2.37%) |
May 06, 2016 | 7.050 | 7.590 | 6.800 | 7.590 | 173,923 | +0.55(+7.81%) |
May 05, 2016 | 7.120 | 7.190 | 6.020 | 7.040 | 220,537 | -0.37(-4.99%) |
May 04, 2016 | 7.450 | 7.740 | 7.360 | 7.410 | 39,225 | +0.05(+0.68%) |
May 03, 2016 | 7.450 | 7.500 | 7.300 | 7.360 | 22,819 | -0.07(-0.94%) |
May 02, 2016 | 7.350 | 7.500 | 7.300 | 7.430 | 23,514 | +0.01(+0.13%) |
Apr 29, 2016 | 7.570 | 7.570 | 7.330 | 7.420 | 14,587 | -0.14(-1.85%) |
Apr 28, 2016 | 7.640 | 7.640 | 7.480 | 7.560 | 5,696 | -0.11(-1.43%) |
Apr 27, 2016 | 7.540 | 7.650 | 7.500 | 7.670 | 17,509 | +0.19(+2.54%) |
Apr 26, 2016 | 7.400 | 7.500 | 7.250 | 7.480 | 184,040 | +0.08(+1.08%) |
Apr 25, 2016 | 7.410 | 7.430 | 7.250 | 7.400 | 13,126 | -0.05(-0.67%) |
Apr 22, 2016 | 7.690 | 7.730 | 7.270 | 7.450 | 34,264 | -0.29(-3.75%) |
Apr 21, 2016 | 7.740 | 7.740 | 7.590 | 7.740 | 20,041 | -0.05(-0.64%) |
Apr 20, 2016 | 7.900 | 8.030 | 7.710 | 7.790 | 31,064 | -0.17(-2.14%) |
Apr 19, 2016 | 8.140 | 8.140 | 7.750 | 7.960 | 16,804 | -0.01(-0.13%) |
Apr 18, 2016 | 8.040 | 8.040 | 7.790 | 7.970 | 14,579 | -0.01(-0.13%) |
Apr 15, 2016 | 8.080 | 8.080 | 7.500 | 7.980 | 40,532 | -0.06(-0.75%) |
Apr 14, 2016 | 8.150 | 8.180 | 7.960 | 8.040 | 24,066 | +0.01(+0.12%) |
Apr 13, 2016 | 7.670 | 8.170 | 7.670 | 8.030 | 122,938 | +0.38(+4.97%) |
Apr 12, 2016 | 7.950 | 8.000 | 7.530 | 7.650 | 48,664 | -0.27(-3.41%) |
Apr 11, 2016 | 7.720 | 7.990 | 7.530 | 7.920 | 59,289 | +0.32(+4.21%) |
Apr 08, 2016 | 7.350 | 7.660 | 7.300 | 7.600 | 74,906 | +0.39(+5.41%) |
Apr 07, 2016 | 6.750 | 7.700 | 6.750 | 7.210 | 52,915 | +0.65(+9.91%) |
Apr 06, 2016 | 6.180 | 6.590 | 6.180 | 6.560 | 43,624 | +0.32(+5.13%) |
Apr 05, 2016 | 6.340 | 6.350 | 6.150 | 6.240 | 16,775 | -0.10(-1.58%) |
Apr 04, 2016 | 6.300 | 6.390 | 6.150 | 6.340 | 9,801 | -0.04(-0.63%) |
Apr 01, 2016 | 6.210 | 6.410 | 6.210 | 6.380 | 11,176 | +0.14(+2.24%) |
Mar 31, 2016 | 6.150 | 6.310 | 6.150 | 6.240 | 19,140 | +0.08(+1.30%) |
Mar 30, 2016 | 6.050 | 6.280 | 6.050 | 6.160 | 23,980 | +0.06(+0.98%) |
Mar 29, 2016 | 6.100 | 6.110 | 6.050 | 6.100 | 6,700 | +0.04(+0.66%) |
Mar 28, 2016 | 6.100 | 6.150 | 6.050 | 6.060 | 18,324 | -0.04(-0.66%) |
Mar 24, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.01(+0.16%) | |
Mar 23, 2016 | 6.300 | 6.400 | 6.050 | 6.090 | 32,326 | -0.24(-3.79%) |
Mar 22, 2016 | 6.170 | 6.430 | 6.170 | 6.330 | 27,873 | -0.07(-1.09%) |
Mar 21, 2016 | 6.300 | 6.400 | 6.230 | 6.400 | 11,744 | +0.19(+3.06%) |
Mar 18, 2016 | 6.200 | 6.220 | 6.050 | 6.210 | 32,828 | +0.01(+0.16%) |
Mar 17, 2016 | 6.270 | 6.430 | 6.150 | 6.200 | 20,086 | -0.13(-2.05%) |
Mar 16, 2016 | 6.400 | 6.400 | 6.170 | 6.330 | 17,179 | +0.09(+1.44%) |
Mar 15, 2016 | 6.550 | 6.550 | 6.100 | 6.240 | 16,888 | -0.27(-4.15%) |
Mar 14, 2016 | 6.600 | 6.600 | 6.400 | 6.510 | 17,963 | +0.07(+1.09%) |
Mar 11, 2016 | 6.400 | 6.460 | 6.050 | 6.440 | 502,003 | +0.04(+0.63%) |
Mar 10, 2016 | 6.420 | 6.500 | 6.330 | 6.400 | 38,870 | -0.01(-0.16%) |
Mar 09, 2016 | 6.070 | 6.500 | 6.070 | 6.410 | 30,987 | +0.29(+4.74%) |
Mar 08, 2016 | 6.100 | 6.230 | 6.100 | 6.120 | 6,855 | -0.03(-0.49%) |
Mar 07, 2016 | 6.260 | 6.370 | 6.060 | 6.150 | 31,566 | -0.05(-0.81%) |
Mar 04, 2016 | 6.130 | 6.270 | 6.130 | 6.200 | 16,839 | +0.15(+2.48%) |
Mar 03, 2016 | 5.850 | 6.200 | 5.840 | 6.050 | 20,936 | +0.20(+3.42%) |
Mar 02, 2016 | 6.050 | 6.110 | 5.720 | 5.850 | 26,771 | -0.22(-3.62%) |
Mar 01, 2016 | 6.360 | 6.360 | 5.960 | 6.070 | 21,655 | -0.38(-5.89%) |
Feb 29, 2016 | 6.670 | 6.670 | 6.400 | 6.450 | 9,498 | -0.22(-3.30%) |
Feb 26, 2016 | 6.690 | 6.770 | 6.630 | 6.670 | 50,953 | -0.12(-1.77%) |
Feb 25, 2016 | 6.650 | 6.790 | 6.450 | 6.790 | 22,725 | +0.12(+1.80%) |
Feb 24, 2016 | 6.590 | 7.010 | 6.380 | 6.670 | 38,502 | -0.10(-1.48%) |
Feb 23, 2016 | 7.100 | 7.130 | 6.410 | 6.770 | 37,741 | -0.36(-5.05%) |
Feb 22, 2016 | 6.490 | 7.420 | 6.490 | 7.130 | 57,319 | +0.81(+12.82%) |
Feb 19, 2016 | 6.450 | 6.450 | 6.080 | 6.320 | 68,879 | -0.16(-2.47%) |
Feb 18, 2016 | 5.950 | 6.590 | 5.950 | 6.480 | 30,991 | +0.50(+8.36%) |
Feb 17, 2016 | 5.520 | 5.980 | 5.520 | 5.980 | 71,208 | +0.41(+7.36%) |
Feb 16, 2016 | 5.100 | 5.640 | 5.100 | 5.570 | 25,713 | +0.50(+9.86%) |
Feb 12, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.01(-0.20%) | |
Feb 11, 2016 | 5.020 | 5.080 | 5.020 | 5.080 | 29,621 | +0.02(+0.40%) |
Feb 10, 2016 | 5.190 | 5.260 | 5.000 | 5.060 | 13,580 | -0.14(-2.69%) |
Feb 09, 2016 | 5.230 | 5.230 | 5.050 | 5.200 | 52,560 | -0.05(-0.95%) |
Feb 08, 2016 | 5.260 | 5.300 | 4.960 | 5.250 | 54,817 | -0.26(-4.72%) |
Feb 05, 2016 | 5.730 | 5.730 | 5.460 | 5.510 | 19,689 | +0.01(+0.18%) |
Feb 04, 2016 | 5.460 | 5.620 | 5.450 | 5.500 | 48,986 | +0.05(+0.92%) |
Feb 03, 2016 | 5.360 | 5.600 | 5.280 | 5.450 | 38,450 | +0.10(+1.87%) |
Feb 02, 2016 | 5.530 | 5.550 | 5.220 | 5.350 | 81,151 | -0.28(-4.97%) |
Feb 01, 2016 | 5.810 | 6.100 | 5.510 | 5.630 | 31,239 | -0.16(-2.76%) |
Jan 29, 2016 | 5.310 | 5.790 | 5.310 | 5.790 | 30,251 | +0.42(+7.82%) |
Jan 28, 2016 | 5.450 | 5.450 | 5.250 | 5.370 | 26,250 | -0.03(-0.56%) |
Jan 27, 2016 | 5.500 | 5.520 | 5.380 | 5.400 | 21,843 | +0.00(+0.00%) |
Jan 26, 2016 | 5.790 | 5.890 | 5.400 | 5.400 | 71,734 | -0.30(-5.26%) |
Jan 25, 2016 | 5.900 | 5.900 | 5.500 | 5.700 | 51,700 | -0.20(-3.39%) |
Jan 22, 2016 | 5.880 | 5.900 | 5.700 | 5.900 | 17,327 | +0.24(+4.24%) |
Jan 21, 2016 | 5.800 | 5.900 | 5.630 | 5.660 | 30,061 | -0.17(-2.92%) |
Jan 20, 2016 | 5.770 | 5.840 | 5.570 | 5.830 | 29,128 | +0.03(+0.52%) |
Jan 19, 2016 | 5.770 | 5.850 | 5.730 | 5.800 | 38,070 | +0.03(+0.52%) |
Jan 18, 2016 | 5.560 | 5.860 | 5.560 | 5.770 | 10,550 | -0.04(-0.69%) |
Jan 15, 2016 | 6.020 | 6.130 | 5.640 | 5.810 | 30,650 | -0.29(-4.75%) |
Jan 14, 2016 | 6.000 | 6.130 | 5.910 | 6.100 | 12,650 | +0.00(+0.00%) |
Jan 13, 2016 | 6.200 | 6.200 | 5.960 | 6.100 | 28,383 | +0.00(+0.00%) |
Jan 12, 2016 | 6.230 | 6.230 | 5.900 | 6.100 | 13,855 | -0.04(-0.65%) |
Jan 11, 2016 | 6.330 | 6.350 | 5.940 | 6.140 | 45,691 | -0.20(-3.15%) |
Jan 08, 2016 | 6.370 | 6.430 | 6.160 | 6.340 | 28,513 | -0.01(-0.16%) |
Jan 07, 2016 | 6.640 | 6.640 | 5.870 | 6.350 | 38,350 | -0.29(-4.37%) |
Jan 06, 2016 | 6.660 | 6.670 | 6.450 | 6.640 | 57,396 | -0.14(-2.06%) |
Jan 05, 2016 | 6.320 | 6.780 | 6.200 | 6.780 | 29,515 | +0.31(+4.79%) |
Jan 04, 2016 | 6.370 | 6.560 | 6.370 | 6.470 | 12,032 | -0.02(-0.31%) |
Dec 31, 2015 | 6.490 | 6.490 | 6.490 | 0 | +0.09(+1.41%) | |
Dec 30, 2015 | 6.400 | 6.480 | 6.400 | 6.400 | 9,450 | +0.00(+0.00%) |
Dec 29, 2015 | 6.490 | 6.640 | 6.400 | 6.400 | 16,085 | -0.21(-3.18%) |
Dec 24, 2015 | 6.610 | 6.610 | 6.610 | 0 | +0.15(+2.32%) | |
Dec 23, 2015 | 6.390 | 6.550 | 6.320 | 6.460 | 45,652 | +0.03(+0.39%) |
Dec 22, 2015 | 6.580 | 6.640 | 6.420 | 6.435 | 32,360 | -0.15(-2.20%) |
Dec 21, 2015 | 6.200 | 6.580 | 6.200 | 6.580 | 28,659 | +0.38(+6.13%) |
Dec 18, 2015 | 6.270 | 6.430 | 6.050 | 6.200 | 32,353 | -0.26(-4.02%) |
Dec 17, 2015 | 6.250 | 6.580 | 6.250 | 6.460 | 59,550 | +0.32(+5.21%) |
Dec 16, 2015 | 5.770 | 6.270 | 5.770 | 6.140 | 86,018 | +0.46(+8.10%) |
Dec 15, 2015 | 5.420 | 5.700 | 5.400 | 5.680 | 126,133 | +0.27(+4.99%) |
Dec 14, 2015 | 5.450 | 5.470 | 5.400 | 5.410 | 27,480 | +0.01(+0.19%) |
Dec 11, 2015 | 5.400 | 5.430 | 5.400 | 5.400 | 31,326 | +0.00(+0.00%) |
Dec 10, 2015 | 5.400 | 5.500 | 5.400 | 5.400 | 37,566 | +0.00(+0.00%) |
Dec 09, 2015 | 5.490 | 5.500 | 5.400 | 5.400 | 39,088 | +0.00(+0.00%) |
Dec 08, 2015 | 5.400 | 5.450 | 5.380 | 5.400 | 268,932 | +0.00(+0.00%) |
Dec 07, 2015 | 5.450 | 5.570 | 5.400 | 5.400 | 40,738 | -0.01(-0.18%) |
Dec 04, 2015 | 5.480 | 5.550 | 5.410 | 5.410 | 23,128 | -0.13(-2.35%) |
Dec 03, 2015 | 5.610 | 5.610 | 5.400 | 5.540 | 55,105 | -0.08(-1.42%) |
Dec 02, 2015 | 5.760 | 5.925 | 5.620 | 5.620 | 25,537 | -0.22(-3.77%) |
Dec 01, 2015 | 6.060 | 6.130 | 5.590 | 5.840 | 34,289 | -0.28(-4.58%) |
Nov 30, 2015 | 5.940 | 6.330 | 5.850 | 6.120 | 42,282 | +0.18(+3.03%) |
Nov 27, 2015 | 5.410 | 5.980 | 5.410 | 5.940 | 34,895 | +0.54(+10.00%) |
Nov 26, 2015 | 5.500 | 5.600 | 5.400 | 5.400 | 26,150 | -0.05(-0.92%) |
Nov 25, 2015 | 5.400 | 5.500 | 5.400 | 5.450 | 17,928 | +0.05(+0.93%) |
Nov 24, 2015 | 5.450 | 5.500 | 5.400 | 5.400 | 34,469 | +0.00(+0.00%) |
Nov 23, 2015 | 5.400 | 5.400 | 39,680 | -0.17(-3.05%) | ||
Nov 20, 2015 | 5.660 | 5.770 | 5.520 | 5.570 | 12,713 | -0.11(-1.94%) |
Nov 19, 2015 | 5.280 | 5.800 | 5.280 | 5.680 | 26,957 | +0.40(+7.58%) |
Nov 18, 2015 | 5.420 | 5.570 | 5.270 | 5.280 | 20,207 | -0.16(-2.94%) |
Nov 17, 2015 | 5.870 | 5.870 | 5.400 | 5.440 | 33,000 | -0.48(-8.11%) |
Nov 16, 2015 | 5.780 | 6.030 | 5.720 | 5.920 | 19,380 | +0.13(+2.25%) |
Nov 13, 2015 | 5.990 | 6.030 | 5.770 | 5.790 | 13,859 | -0.21(-3.50%) |
Nov 12, 2015 | 6.030 | 6.260 | 5.700 | 6.000 | 0 | -0.03(-0.50%) |
Nov 11, 2015 | 6.330 | 6.400 | 6.020 | 6.030 | 69,501 | -0.36(-5.63%) |
Nov 10, 2015 | 6.380 | 6.450 | 6.250 | 6.390 | 21,035 | -0.07(-1.08%) |
Nov 09, 2015 | 6.110 | 6.550 | 6.110 | 6.460 | 26,403 | +0.30(+4.87%) |
Nov 06, 2015 | 6.300 | 6.300 | 6.050 | 6.160 | 50,310 | -0.20(-3.14%) |
Nov 05, 2015 | 7.200 | 7.200 | 6.110 | 6.360 | 65,209 | -0.36(-5.36%) |
Nov 04, 2015 | 5.760 | 7.500 | 5.760 | 6.720 | 233,207 | +0.96(+16.67%) |
Nov 03, 2015 | 5.700 | 5.770 | 5.590 | 5.760 | 41,085 | +0.09(+1.59%) |
Nov 02, 2015 | 5.400 | 5.740 | 5.390 | 5.670 | 41,344 | +0.27(+5.00%) |
Oct 30, 2015 | 5.500 | 5.600 | 5.400 | 5.400 | 35,373 | -0.14(-2.53%) |
Oct 29, 2015 | 5.490 | 5.650 | 5.400 | 5.540 | 21,014 | +0.04(+0.73%) |
Oct 28, 2015 | 5.440 | 5.590 | 5.330 | 5.500 | 42,717 | +0.13(+2.42%) |
Oct 27, 2015 | 5.520 | 5.520 | 5.290 | 5.370 | 30,577 | -0.16(-2.89%) |
Oct 26, 2015 | 5.790 | 5.790 | 5.530 | 5.530 | 35,095 | -0.17(-2.98%) |
Oct 23, 2015 | 5.550 | 5.770 | 5.460 | 5.700 | 45,164 | +0.31(+5.75%) |
Oct 22, 2015 | 5.290 | 5.430 | 5.190 | 5.390 | 55,186 | +0.12(+2.28%) |
Oct 21, 2015 | 5.440 | 5.440 | 5.190 | 5.270 | 37,603 | -0.08(-1.50%) |
Oct 20, 2015 | 5.320 | 5.400 | 5.220 | 5.350 | 32,225 | +0.14(+2.69%) |
Oct 19, 2015 | 5.130 | 5.290 | 5.130 | 5.210 | 81,905 | +0.06(+1.17%) |
Oct 16, 2015 | 5.070 | 5.150 | 4.930 | 5.150 | 206,754 | +0.05(+0.98%) |
Oct 15, 2015 | 5.250 | 5.250 | 5.050 | 5.100 | 42,730 | -0.21(-3.95%) |
Oct 14, 2015 | 5.390 | 5.500 | 5.270 | 5.310 | 41,081 | -0.14(-2.57%) |
Oct 13, 2015 | 5.710 | 5.710 | 5.300 | 5.450 | 48,333 | -0.26(-4.55%) |
Oct 09, 2015 | 5.710 | 5.710 | 5.710 | 0 | -0.12(-2.06%) | |
Oct 08, 2015 | 5.840 | 5.890 | 5.720 | 5.830 | 69,985 | -0.01(-0.17%) |
Oct 07, 2015 | 6.100 | 6.220 | 5.640 | 5.840 | 104,522 | -0.11(-1.85%) |
Oct 06, 2015 | 6.080 | 6.100 | 5.850 | 5.950 | 56,361 | +0.03(+0.51%) |
Oct 05, 2015 | 5.230 | 6.470 | 5.230 | 5.920 | 203,384 | +0.73(+14.07%) |
Oct 02, 2015 | 5.140 | 5.200 | 4.810 | 5.190 | 149,265 | +0.07(+1.37%) |
Oct 01, 2015 | 5.000 | 5.130 | 4.910 | 5.120 | 80,179 | +0.17(+3.43%) |
Sep 30, 2015 | 4.950 | 5.080 | 4.880 | 4.950 | 31,485 | +0.00(+0.00%) |
Sep 29, 2015 | 4.920 | 5.010 | 4.810 | 4.950 | 31,605 | +0.14(+2.91%) |
Sep 28, 2015 | 5.110 | 5.200 | 4.770 | 4.810 | 57,040 | -0.38(-7.32%) |
Sep 25, 2015 | 5.850 | 5.850 | 5.140 | 5.190 | 96,747 | -0.50(-8.79%) |
Sep 24, 2015 | 5.910 | 6.000 | 5.690 | 5.690 | 50,812 | -0.30(-5.01%) |
Sep 23, 2015 | 6.150 | 6.270 | 5.900 | 5.990 | 30,178 | -0.17(-2.76%) |
Sep 22, 2015 | 6.070 | 6.190 | 5.900 | 6.160 | 42,876 | -0.03(-0.48%) |
Sep 21, 2015 | 6.520 | 6.520 | 6.110 | 6.190 | 50,553 | -0.26(-4.03%) |
Sep 18, 2015 | 6.400 | 6.580 | 6.400 | 6.450 | 33,423 | +0.03(+0.47%) |
Sep 17, 2015 | 6.400 | 6.495 | 6.340 | 6.420 | 51,095 | -0.03(-0.47%) |
Sep 16, 2015 | 6.500 | 6.600 | 6.400 | 6.450 | 29,039 | -0.01(-0.15%) |
Sep 15, 2015 | 6.500 | 6.560 | 6.430 | 6.460 | 23,080 | +0.00(+0.00%) |
Sep 14, 2015 | 6.580 | 6.580 | 6.390 | 6.460 | 70,451 | -0.13(-1.97%) |
Sep 11, 2015 | 6.510 | 6.740 | 6.510 | 6.590 | 29,971 | -0.03(-0.45%) |
Sep 10, 2015 | 6.500 | 6.780 | 6.360 | 6.620 | 87,897 | +0.18(+2.80%) |
Sep 09, 2015 | 6.700 | 6.810 | 6.360 | 6.440 | 107,572 | -0.38(-5.57%) |
Sep 08, 2015 | 6.400 | 6.850 | 6.400 | 6.820 | 45,907 | +0.05(+0.74%) |
Sep 04, 2015 | 6.770 | 6.770 | 6.770 | 0 | +0.39(+6.11%) | |
Sep 03, 2015 | 6.630 | 6.920 | 6.300 | 6.380 | 57,308 | -0.36(-5.34%) |
Sep 02, 2015 | 6.940 | 6.940 | 6.460 | 6.740 | 56,104 | -0.12(-1.75%) |
Sep 01, 2015 | 7.010 | 7.160 | 6.770 | 6.860 | 26,046 | -0.18(-2.56%) |
Aug 31, 2015 | 7.030 | 7.100 | 6.800 | 7.040 | 143,354 | +0.04(+0.57%) |
Aug 28, 2015 | 7.280 | 7.440 | 6.730 | 7.000 | 80,894 | -0.32(-4.37%) |
Aug 27, 2015 | 7.440 | 7.930 | 7.220 | 7.320 | 72,844 | -0.08(-1.08%) |
Aug 26, 2015 | 7.610 | 7.850 | 7.330 | 7.400 | 131,073 | -0.29(-3.77%) |
Aug 25, 2015 | 7.760 | 7.930 | 7.600 | 7.690 | 87,837 | +0.06(+0.79%) |
Aug 24, 2015 | 7.030 | 8.500 | 7.020 | 7.630 | 148,883 | -0.55(-6.72%) |
Aug 21, 2015 | 8.030 | 8.550 | 7.980 | 8.180 | 71,252 | -0.23(-2.73%) |
Aug 20, 2015 | 8.500 | 8.600 | 8.020 | 8.410 | 143,540 | -0.39(-4.43%) |
Aug 19, 2015 | 8.890 | 9.150 | 8.360 | 8.800 | 95,171 | -0.19(-2.11%) |
Aug 18, 2015 | 9.260 | 9.260 | 8.610 | 8.990 | 92,354 | -0.39(-4.16%) |
Aug 17, 2015 | 9.430 | 9.640 | 8.690 | 9.380 | 106,717 | -0.05(-0.53%) |
Aug 14, 2015 | 10.55 | 10.56 | 9.070 | 9.430 | 189,113 | -1.82(-16.18%) |
Aug 13, 2015 | 11.00 | 11.31 | 10.85 | 11.25 | 37,967 | +0.15(+1.35%) |
Aug 12, 2015 | 11.32 | 11.32 | 10.65 | 11.10 | 47,630 | -0.18(-1.60%) |
Aug 11, 2015 | 11.59 | 11.59 | 11.28 | 11.28 | 36,860 | -0.32(-2.76%) |
Aug 10, 2015 | 11.51 | 11.68 | 11.26 | 11.60 | 39,331 | +0.49(+4.41%) |
Aug 07, 2015 | 11.33 | 11.91 | 11.07 | 11.11 | 44,796 | -1.04(-8.56%) |
Aug 06, 2015 | 12.64 | 12.64 | 11.94 | 12.15 | 55,917 | -0.42(-3.34%) |
Aug 05, 2015 | 11.96 | 12.67 | 11.75 | 12.57 | 72,179 | +1.09(+9.49%) |
Aug 04, 2015 | 11.00 | 11.50 | 10.68 | 11.48 | 54,252 | +0.85(+8.00%) |
Jul 31, 2015 | 10.63 | 10.63 | 10.63 | 0 | -0.41(-3.71%) | |
Jul 30, 2015 | 10.87 | 11.52 | 10.87 | 11.04 | 22,227 | -0.24(-2.13%) |
Jul 29, 2015 | 11.60 | 11.63 | 10.94 | 11.28 | 29,625 | -0.21(-1.83%) |
Jul 28, 2015 | 11.99 | 11.99 | 11.31 | 11.49 | 36,010 | -0.48(-4.01%) |
Jul 27, 2015 | 12.00 | 12.07 | 11.69 | 11.97 | 34,968 | -0.04(-0.33%) |
Jul 24, 2015 | 12.77 | 12.77 | 11.90 | 12.01 | 39,669 | -0.49(-3.92%) |
Jul 23, 2015 | 12.82 | 12.88 | 12.30 | 12.50 | 42,024 | +0.07(+0.56%) |
Jul 22, 2015 | 12.88 | 12.88 | 12.21 | 12.43 | 75,867 | -0.55(-4.24%) |
Jul 21, 2015 | 13.12 | 13.32 | 12.73 | 12.98 | 108,120 | +0.35(+2.77%) |
Jul 20, 2015 | 12.00 | 12.68 | 11.95 | 12.63 | 110,305 | +0.92(+7.86%) |
Jul 17, 2015 | 10.88 | 11.77 | 10.81 | 11.71 | 74,868 | +1.07(+10.06%) |
Jul 16, 2015 | 10.25 | 10.87 | 10.25 | 10.64 | 90,997 | +0.39(+3.80%) |
Jul 15, 2015 | 10.20 | 10.32 | 9.750 | 10.25 | 120,929 | -0.10(-0.97%) |
Jul 14, 2015 | 10.52 | 10.58 | 10.35 | 10.35 | 28,805 | -0.26(-2.45%) |
Jul 13, 2015 | 10.73 | 10.75 | 10.49 | 10.61 | 47,458 | +0.21(+2.02%) |
Jul 10, 2015 | 10.27 | 10.40 | 10.27 | 10.40 | 27,598 | +0.09(+0.87%) |
Jul 09, 2015 | 10.11 | 10.42 | 10.10 | 10.31 | 42,706 | -0.14(-1.34%) |
Jul 08, 2015 | 10.57 | 10.61 | 10.43 | 10.45 | 24,935 | -0.15(-1.42%) |
Jul 07, 2015 | 10.71 | 10.71 | 10.56 | 10.60 | 23,410 | -0.11(-1.03%) |
Jul 06, 2015 | 10.67 | 10.84 | 10.67 | 10.71 | 38,514 | -0.06(-0.56%) |
Jul 03, 2015 | 10.70 | 10.80 | 10.70 | 10.77 | 10,785 | -0.02(-0.19%) |
Jul 02, 2015 | 10.65 | 10.92 | 10.65 | 10.79 | 23,525 | +0.12(+1.12%) |
Jun 30, 2015 | 10.67 | 10.67 | 10.67 | 0 | +0.05(+0.47%) | |
Jun 29, 2015 | 10.76 | 10.76 | 10.61 | 10.62 | 44,235 | -0.15(-1.39%) |
Jun 26, 2015 | 10.74 | 10.82 | 10.70 | 10.77 | 31,246 | -0.03(-0.28%) |
Jun 25, 2015 | 10.66 | 10.90 | 10.65 | 10.80 | 40,121 | +0.10(+0.93%) |
Jun 24, 2015 | 10.59 | 10.79 | 10.59 | 10.70 | 20,874 | +0.03(+0.28%) |
Jun 23, 2015 | 10.65 | 10.72 | 10.60 | 10.67 | 20,841 | +0.01(+0.09%) |
Jun 22, 2015 | 10.41 | 10.89 | 10.41 | 10.66 | 73,010 | +0.19(+1.81%) |
Jun 19, 2015 | 10.70 | 10.70 | 10.47 | 10.47 | 69,589 | -0.23(-2.15%) |
Jun 18, 2015 | 10.60 | 10.75 | 10.60 | 10.70 | 31,361 | +0.01(+0.09%) |
Jun 17, 2015 | 10.62 | 10.94 | 10.62 | 10.69 | 70,610 | -0.10(-0.93%) |
Jun 16, 2015 | 10.84 | 10.95 | 10.63 | 10.79 | 94,197 | -0.13(-1.19%) |
Jun 15, 2015 | 11.01 | 11.16 | 10.86 | 10.92 | 68,245 | -0.18(-1.62%) |
Jun 12, 2015 | 11.15 | 11.24 | 11.10 | 11.10 | 38,458 | -0.09(-0.80%) |
Jun 11, 2015 | 11.25 | 11.33 | 11.13 | 11.19 | 28,779 | -0.09(-0.80%) |
Jun 10, 2015 | 11.40 | 11.50 | 11.25 | 11.28 | 39,268 | -0.06(-0.53%) |
Jun 09, 2015 | 11.66 | 11.66 | 11.20 | 11.34 | 126,031 | -0.39(-3.32%) |
Jun 08, 2015 | 12.19 | 12.19 | 11.73 | 11.73 | 47,334 | -0.48(-3.93%) |
Jun 05, 2015 | 12.25 | 12.39 | 12.19 | 12.21 | 44,048 | -0.07(-0.57%) |
Jun 04, 2015 | 12.11 | 12.34 | 12.11 | 12.28 | 54,243 | +0.10(+0.82%) |
Jun 03, 2015 | 12.03 | 12.38 | 11.95 | 12.18 | 70,053 | +0.13(+1.08%) |
Jun 02, 2015 | 11.97 | 12.16 | 11.97 | 12.05 | 26,571 | -0.05(-0.41%) |