Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.797 | 6.797 | 6.793 | 6.793 | 1,300 | +0.09(+1.28%) |
Jun 29, 2016 | 6.577 | 6.707 | 6.570 | 6.707 | 9,200 | +0.26(+4.01%) |
Jun 28, 2016 | 6.552 | 6.553 | 6.442 | 6.448 | 87,272 | +0.10(+1.54%) |
Jun 27, 2016 | 6.844 | 6.844 | 6.300 | 6.350 | 6,649 | -0.75(-10.51%) |
Jun 24, 2016 | 7.013 | 7.114 | 7.000 | 7.096 | 28,412 | -0.26(-3.56%) |
Jun 22, 2016 | 7.358 | 7.358 | 7.358 | 0 | -0.04(-0.55%) | |
Jun 21, 2016 | 7.450 | 7.450 | 7.399 | 7.399 | 2,675 | -0.00(-0.02%) |
Jun 20, 2016 | 7.405 | 7.417 | 7.368 | 7.400 | 9,462 | +0.23(+3.21%) |
Jun 17, 2016 | 7.168 | 7.173 | 7.168 | 7.170 | 23,200 | +0.07(+0.97%) |
Jun 16, 2016 | 7.104 | 7.108 | 7.096 | 7.101 | 121,400 | -0.27(-3.68%) |
Jun 15, 2016 | 7.430 | 7.490 | 7.372 | 7.372 | 11,070 | +0.13(+1.81%) |
Jun 14, 2016 | 7.210 | 7.241 | 7.210 | 7.241 | 1,408 | -0.32(-4.22%) |
Jun 13, 2016 | 7.580 | 7.580 | 7.560 | 7.560 | 45,004 | -0.16(-2.03%) |
Jun 10, 2016 | 7.970 | 7.970 | 7.716 | 7.717 | 9,400 | -0.26(-3.29%) |
Jun 09, 2016 | 8.053 | 8.053 | 7.980 | 7.980 | 800 | +0.02(+0.25%) |
Jun 08, 2016 | 8.140 | 8.140 | 7.960 | 7.960 | 40,342 | -0.04(-0.50%) |
Jun 07, 2016 | 7.650 | 8.005 | 7.650 | 8.000 | 20,125 | +0.41(+5.40%) |
Jun 06, 2016 | 7.496 | 7.590 | 7.496 | 7.590 | 417 | +0.10(+1.34%) |
Jun 03, 2016 | 7.500 | 7.500 | 7.410 | 7.490 | 39,100 | +0.07(+0.94%) |
Jun 02, 2016 | 7.392 | 7.420 | 7.392 | 7.420 | 3,500 | +0.02(+0.27%) |
Jun 01, 2016 | 7.333 | 7.400 | 7.333 | 7.400 | 1,070 | +0.02(+0.21%) |
May 31, 2016 | 7.478 | 7.478 | 7.385 | 7.385 | 3,940 | -0.04(-0.51%) |
May 27, 2016 | 7.423 | 7.423 | 7.423 | 0 | -0.05(-0.63%) | |
May 26, 2016 | 7.452 | 7.470 | 7.452 | 7.470 | 2,590 | +0.10(+1.36%) |
May 25, 2016 | 7.310 | 7.379 | 7.310 | 7.370 | 2,910 | +0.10(+1.44%) |
May 24, 2016 | 7.200 | 7.265 | 7.200 | 7.265 | 9,900 | +0.08(+1.05%) |
May 23, 2016 | 7.190 | 7.190 | 7.190 | 7.190 | 100 | -0.06(-0.77%) |
May 20, 2016 | 7.250 | 7.278 | 7.220 | 7.246 | 2,543 | +0.11(+1.48%) |
May 19, 2016 | 7.066 | 7.140 | 7.062 | 7.140 | 5,414 | -0.12(-1.72%) |
May 18, 2016 | 7.300 | 7.398 | 7.265 | 7.265 | 4,020 | -0.13(-1.70%) |
May 17, 2016 | 7.390 | 7.390 | 7.390 | 7.390 | 380 | -0.07(-0.93%) |
May 16, 2016 | 7.420 | 7.460 | 7.406 | 7.460 | 100,815 | +0.12(+1.62%) |
May 12, 2016 | 7.341 | 7.341 | 7.341 | 0 | -0.24(-3.21%) | |
May 11, 2016 | 7.460 | 7.584 | 7.421 | 7.584 | 9,100 | +0.14(+1.93%) |
May 10, 2016 | 7.480 | 7.480 | 7.440 | 7.440 | 2,412 | +0.18(+2.48%) |
May 09, 2016 | 7.487 | 7.487 | 7.260 | 7.260 | 12,700 | -0.24(-3.20%) |
May 06, 2016 | 7.476 | 7.570 | 7.476 | 7.500 | 150,906 | +0.13(+1.75%) |
May 05, 2016 | 7.362 | 7.378 | 7.362 | 7.371 | 7,777 | -0.18(-2.37%) |
May 04, 2016 | 7.406 | 7.590 | 7.406 | 7.550 | 48,382 | +0.01(+0.17%) |
May 03, 2016 | 7.780 | 7.780 | 7.535 | 7.537 | 42,489 | -0.29(-3.73%) |
May 02, 2016 | 7.750 | 7.829 | 7.750 | 7.829 | 4,269 | +0.43(+5.80%) |
Apr 29, 2016 | 7.480 | 7.584 | 7.359 | 7.400 | 51,267 | +0.75(+11.23%) |
Apr 28, 2016 | 6.673 | 6.673 | 6.652 | 6.653 | 3,229 | +0.05(+0.83%) |
Apr 27, 2016 | 6.630 | 6.630 | 6.598 | 6.598 | 575 | -0.10(-1.52%) |
Apr 26, 2016 | 6.608 | 6.700 | 6.608 | 6.700 | 4,433 | +0.19(+2.92%) |
Apr 25, 2016 | 6.680 | 6.680 | 6.510 | 6.510 | 33,244 | -0.21(-3.12%) |
Apr 22, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 225 | -0.00(-0.03%) |
Apr 21, 2016 | 6.767 | 6.767 | 6.720 | 6.722 | 5,377 | -0.29(-4.12%) |
Apr 20, 2016 | 6.960 | 7.011 | 6.960 | 7.011 | 1,841 | +0.10(+1.45%) |
Apr 19, 2016 | 6.923 | 6.923 | 6.911 | 6.911 | 850 | -0.01(-0.13%) |
Apr 18, 2016 | 6.730 | 6.920 | 6.730 | 6.920 | 1,573 | +0.17(+2.59%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.660 | 6.745 | 3,410 | +0.08(+1.20%) |
Apr 14, 2016 | 6.520 | 6.770 | 6.520 | 6.665 | 35,969 | +0.14(+2.22%) |
Apr 13, 2016 | 6.400 | 6.568 | 6.380 | 6.520 | 18,000 | +0.13(+2.01%) |
Apr 12, 2016 | 6.405 | 6.405 | 6.283 | 6.392 | 7,420 | -0.02(-0.39%) |
Apr 11, 2016 | 6.417 | 6.417 | 6.417 | 6.417 | 185 | +0.03(+0.41%) |
Apr 08, 2016 | 6.346 | 6.390 | 6.346 | 6.390 | 8,450 | +0.25(+3.99%) |
Apr 07, 2016 | 6.145 | 6.145 | 6.145 | 6.145 | 1,015 | -0.17(-2.73%) |
Apr 06, 2016 | 6.274 | 6.318 | 6.220 | 6.318 | 3,800 | +0.08(+1.25%) |
Apr 05, 2016 | 6.250 | 6.306 | 6.206 | 6.240 | 8,985 | -0.24(-3.74%) |
Apr 04, 2016 | 6.717 | 6.717 | 6.483 | 6.483 | 5,999 | -0.31(-4.53%) |
Apr 01, 2016 | 6.800 | 6.808 | 6.790 | 6.790 | 3,820 | -0.12(-1.72%) |
Mar 31, 2016 | 6.910 | 6.910 | 6.890 | 6.909 | 10,124 | +0.02(+0.33%) |
Mar 30, 2016 | 6.886 | 6.886 | 6.886 | 6.886 | 200 | +0.24(+3.59%) |
Mar 29, 2016 | 6.536 | 6.648 | 6.536 | 6.648 | 1,070 | +0.10(+1.56%) |
Mar 28, 2016 | 6.570 | 6.570 | 6.510 | 6.545 | 2,140 | +0.06(+0.85%) |
Mar 24, 2016 | 6.490 | 6.490 | 6.490 | 0 | -0.06(-0.92%) | |
Mar 23, 2016 | 6.830 | 6.830 | 6.550 | 6.550 | 6,477 | -0.34(-4.92%) |
Mar 22, 2016 | 6.929 | 6.929 | 6.889 | 6.889 | 1,000 | -0.10(-1.50%) |
Mar 21, 2016 | 6.930 | 7.035 | 6.930 | 6.994 | 9,320 | +0.09(+1.29%) |
Mar 18, 2016 | 6.990 | 7.175 | 6.905 | 6.905 | 30,850 | -0.03(-0.37%) |
Mar 17, 2016 | 6.625 | 6.930 | 6.555 | 6.930 | 52,850 | +0.44(+6.71%) |
Mar 16, 2016 | 6.426 | 6.494 | 6.404 | 6.494 | 16,000 | +0.23(+3.72%) |
Mar 15, 2016 | 6.361 | 6.362 | 6.261 | 6.261 | 1,800 | -0.10(-1.55%) |
Mar 11, 2016 | 6.360 | 6.360 | 6.360 | 4 | +0.37(+6.09%) | |
Mar 10, 2016 | 6.290 | 6.290 | 5.910 | 5.995 | 6,286 | -0.24(-3.86%) |
Mar 09, 2016 | 6.063 | 6.261 | 6.056 | 6.236 | 11,670 | +0.25(+4.15%) |
Mar 08, 2016 | 6.350 | 6.350 | 5.987 | 5.987 | 2,333 | -0.52(-8.01%) |
Mar 07, 2016 | 6.266 | 6.550 | 6.266 | 6.508 | 4,286 | +0.20(+3.25%) |
Mar 04, 2016 | 6.138 | 6.304 | 6.138 | 6.304 | 3,908 | +0.29(+4.85%) |
Mar 03, 2016 | 5.840 | 6.051 | 5.840 | 6.012 | 50,627 | +0.34(+6.03%) |
Mar 02, 2016 | 5.396 | 5.670 | 5.375 | 5.670 | 23,819 | +0.25(+4.66%) |
Mar 01, 2016 | 5.403 | 5.417 | 5.376 | 5.417 | 53,019 | +0.09(+1.76%) |
Feb 29, 2016 | 5.324 | 5.324 | 5.324 | 5.324 | 74,181 | -0.08(-1.39%) |
Feb 26, 2016 | 5.390 | 5.436 | 5.390 | 5.399 | 24,900 | +0.05(+0.91%) |
Feb 25, 2016 | 5.284 | 5.356 | 5.282 | 5.350 | 27,168 | +0.12(+2.32%) |
Feb 24, 2016 | 5.207 | 5.229 | 5.134 | 5.229 | 41,202 | -0.03(-0.61%) |
Feb 23, 2016 | 5.285 | 5.285 | 5.201 | 5.260 | 35,894 | -0.05(-0.90%) |
Feb 22, 2016 | 5.387 | 5.387 | 5.298 | 5.308 | 94,130 | +0.05(+1.00%) |
Feb 19, 2016 | 5.169 | 5.347 | 5.169 | 5.256 | 24,500 | +0.09(+1.66%) |
Feb 18, 2016 | 5.408 | 5.408 | 5.170 | 5.170 | 30,495 | -0.23(-4.26%) |
Feb 17, 2016 | 5.635 | 5.635 | 5.397 | 5.400 | 11,063 | -0.65(-10.79%) |
Feb 16, 2016 | 5.510 | 6.053 | 5.510 | 6.053 | 13,329 | +0.66(+12.17%) |
Feb 12, 2016 | 5.396 | 5.396 | 5.396 | 0 | +0.15(+2.94%) | |
Feb 11, 2016 | 5.160 | 5.251 | 5.124 | 5.242 | 119,725 | -0.12(-2.22%) |
Feb 10, 2016 | 5.309 | 5.402 | 5.309 | 5.361 | 9,832 | +0.14(+2.67%) |
Feb 09, 2016 | 5.366 | 5.366 | 5.222 | 5.222 | 400 | -0.11(-2.15%) |
Feb 08, 2016 | 5.440 | 5.440 | 5.220 | 5.336 | 35,885 | -0.19(-3.36%) |
Feb 05, 2016 | 5.588 | 5.588 | 5.522 | 5.522 | 6,968 | -0.07(-1.33%) |
Feb 04, 2016 | 5.160 | 5.596 | 5.160 | 5.596 | 5,436 | +0.59(+11.74%) |
Feb 03, 2016 | 5.160 | 5.160 | 5.000 | 5.008 | 127,250 | -0.06(-1.21%) |
Feb 02, 2016 | 5.290 | 5.290 | 5.030 | 5.070 | 15,247 | -0.44(-8.03%) |
Feb 01, 2016 | 5.493 | 5.512 | 5.380 | 5.512 | 11,380 | -0.09(-1.56%) |
Jan 29, 2016 | 5.540 | 5.610 | 5.439 | 5.600 | 43,954 | +0.08(+1.51%) |
Jan 28, 2016 | 5.720 | 5.720 | 5.500 | 5.517 | 5,772 | +0.05(+0.86%) |
Jan 27, 2016 | 5.611 | 5.615 | 5.470 | 5.470 | 5,400 | -0.04(-0.74%) |
Jan 26, 2016 | 5.318 | 5.517 | 5.304 | 5.511 | 8,700 | +0.15(+2.74%) |
Jan 25, 2016 | 5.649 | 5.649 | 5.364 | 5.364 | 16,527 | -0.21(-3.74%) |
Jan 22, 2016 | 5.720 | 5.720 | 5.572 | 5.572 | 20,954 | +0.17(+3.08%) |
Jan 21, 2016 | 5.354 | 5.510 | 5.354 | 5.406 | 43,787 | +0.13(+2.38%) |
Jan 20, 2016 | 4.821 | 5.326 | 4.812 | 5.280 | 298,464 | +0.29(+5.81%) |
Jan 19, 2016 | 5.180 | 5.320 | 4.990 | 4.990 | 259,418 | -0.35(-6.57%) |
Jan 15, 2016 | 5.341 | 5.341 | 5.341 | 0 | -0.38(-6.68%) | |
Jan 14, 2016 | 5.990 | 5.990 | 5.570 | 5.723 | 44,086 | -0.53(-8.44%) |
Jan 13, 2016 | 6.330 | 6.333 | 6.251 | 6.251 | 8,500 | +0.01(+0.16%) |
Jan 12, 2016 | 6.248 | 6.254 | 6.150 | 6.241 | 30,150 | -0.19(-2.94%) |
Jan 11, 2016 | 6.588 | 6.588 | 6.344 | 6.430 | 73,450 | -0.13(-1.98%) |
Jan 08, 2016 | 6.650 | 6.650 | 6.490 | 6.560 | 18,224 | +0.01(+0.09%) |
Jan 07, 2016 | 6.701 | 6.701 | 6.464 | 6.554 | 17,385 | -0.44(-6.24%) |
Jan 06, 2016 | 7.070 | 7.080 | 6.990 | 6.990 | 3,204 | -0.13(-1.78%) |
Jan 05, 2016 | 7.147 | 7.147 | 7.096 | 7.117 | 36,120 | -0.03(-0.40%) |
Jan 04, 2016 | 7.052 | 7.146 | 7.050 | 7.146 | 11,864 | -0.19(-2.59%) |
Dec 31, 2015 | 7.335 | 7.335 | 7.335 | 0 | -0.05(-0.63%) | |
Dec 30, 2015 | 7.290 | 7.382 | 7.270 | 7.382 | 14,400 | +0.04(+0.48%) |
Dec 29, 2015 | 7.339 | 7.420 | 7.338 | 7.347 | 7,576 | -0.04(-0.59%) |
Dec 28, 2015 | 7.378 | 7.390 | 7.378 | 7.390 | 1,125 | -0.05(-0.64%) |
Dec 24, 2015 | 7.438 | 7.438 | 7.438 | 0 | +0.11(+1.43%) | |
Dec 23, 2015 | 7.337 | 7.364 | 7.327 | 7.332 | 6,154 | +0.05(+0.70%) |
Dec 22, 2015 | 7.390 | 7.390 | 7.234 | 7.281 | 12,750 | -0.19(-2.53%) |
Dec 21, 2015 | 7.290 | 7.470 | 7.236 | 7.470 | 22,204 | +0.30(+4.18%) |
Dec 18, 2015 | 7.300 | 7.300 | 7.090 | 7.170 | 36,600 | -0.24(-3.24%) |
Dec 17, 2015 | 7.480 | 7.480 | 7.373 | 7.410 | 16,441 | -0.13(-1.72%) |
Dec 16, 2015 | 7.518 | 7.669 | 7.491 | 7.540 | 13,450 | -0.08(-1.03%) |
Dec 15, 2015 | 7.520 | 7.618 | 7.516 | 7.618 | 17,925 | +0.18(+2.40%) |
Dec 14, 2015 | 7.580 | 7.580 | 7.410 | 7.440 | 22,700 | -0.22(-2.84%) |
Dec 11, 2015 | 7.860 | 7.860 | 7.657 | 7.657 | 26,712 | -0.34(-4.29%) |
Dec 10, 2015 | 7.953 | 8.000 | 7.935 | 8.000 | 1,500 | +0.15(+1.97%) |
Dec 09, 2015 | 7.950 | 7.990 | 7.846 | 7.846 | 4,100 | +0.06(+0.77%) |
Dec 08, 2015 | 7.676 | 7.800 | 7.676 | 7.786 | 6,450 | -0.01(-0.11%) |
Dec 07, 2015 | 7.819 | 7.880 | 7.794 | 7.794 | 8,983 | +0.09(+1.21%) |
Dec 04, 2015 | 7.729 | 7.900 | 7.700 | 7.700 | 4,745 | +0.12(+1.56%) |
Dec 03, 2015 | 7.662 | 7.662 | 7.539 | 7.582 | 63,570 | -0.13(-1.63%) |
Dec 02, 2015 | 7.650 | 7.781 | 7.600 | 7.707 | 10,720 | +0.08(+1.09%) |
Dec 01, 2015 | 7.739 | 7.739 | 7.580 | 7.624 | 4,800 | -0.14(-1.76%) |
Nov 30, 2015 | 7.900 | 7.900 | 7.750 | 7.761 | 21,300 | -0.03(-0.38%) |
Nov 27, 2015 | 7.850 | 7.850 | 7.781 | 7.790 | 28,000 | -0.10(-1.24%) |
Nov 25, 2015 | 7.888 | 7.888 | 7.888 | 0 | +0.03(+0.43%) | |
Nov 24, 2015 | 8.090 | 8.090 | 7.854 | 7.854 | 57,753 | -0.27(-3.27%) |
Nov 23, 2015 | 8.242 | 8.250 | 8.120 | 8.120 | 120,888 | -0.23(-2.75%) |
Nov 20, 2015 | 8.332 | 8.350 | 8.332 | 8.350 | 300 | -0.08(-0.95%) |
Nov 19, 2015 | 8.411 | 8.440 | 8.380 | 8.430 | 75,837 | +0.12(+1.49%) |
Nov 18, 2015 | 8.380 | 8.380 | 8.272 | 8.306 | 82,499 | -0.14(-1.70%) |
Nov 17, 2015 | 8.492 | 8.516 | 8.450 | 8.450 | 6,702 | +0.06(+0.72%) |
Nov 16, 2015 | 8.244 | 8.394 | 8.244 | 8.390 | 104,760 | -0.31(-3.54%) |
Nov 13, 2015 | 8.480 | 8.698 | 8.480 | 8.698 | 2,610 | +0.20(+2.37%) |
Nov 12, 2015 | 8.840 | 8.840 | 8.497 | 8.497 | 15,281 | -0.36(-4.10%) |
Nov 11, 2015 | 8.939 | 8.939 | 8.840 | 8.860 | 2,462 | -0.09(-1.01%) |
Nov 10, 2015 | 9.003 | 9.018 | 8.910 | 8.950 | 3,100 | +0.02(+0.26%) |
Nov 09, 2015 | 9.210 | 9.212 | 8.925 | 8.927 | 54,386 | -0.15(-1.65%) |
Nov 06, 2015 | 8.993 | 9.096 | 8.993 | 9.077 | 5,850 | +0.18(+2.00%) |
Nov 05, 2015 | 8.790 | 8.900 | 8.560 | 8.899 | 18,586 | +0.77(+9.41%) |
Nov 04, 2015 | 8.195 | 8.213 | 8.133 | 8.133 | 12,836 | -0.12(-1.42%) |
Nov 03, 2015 | 8.215 | 8.260 | 8.215 | 8.250 | 5,218 | +0.10(+1.17%) |
Nov 02, 2015 | 8.237 | 8.310 | 8.155 | 8.155 | 20,320 | -0.10(-1.25%) |
Oct 30, 2015 | 8.181 | 8.258 | 8.181 | 8.258 | 38,950 | +0.03(+0.41%) |
Oct 29, 2015 | 8.030 | 8.224 | 8.030 | 8.224 | 4,150 | +0.04(+0.48%) |
Oct 28, 2015 | 8.195 | 8.195 | 8.184 | 8.185 | 5,450 | +0.13(+1.56%) |
Oct 27, 2015 | 8.250 | 8.270 | 8.060 | 8.060 | 3,900 | -0.34(-4.03%) |
Oct 26, 2015 | 8.500 | 8.523 | 8.360 | 8.398 | 5,350 | -0.06(-0.69%) |
Oct 23, 2015 | 8.772 | 8.772 | 8.454 | 8.456 | 38,390 | -0.09(-1.01%) |
Oct 22, 2015 | 8.474 | 8.543 | 8.420 | 8.543 | 19,683 | +0.13(+1.58%) |
Oct 21, 2015 | 8.480 | 8.480 | 8.410 | 8.410 | 316 | -0.08(-0.94%) |
Oct 20, 2015 | 8.320 | 8.552 | 8.320 | 8.489 | 8,770 | +0.29(+3.53%) |
Oct 19, 2015 | 8.252 | 8.296 | 8.200 | 8.200 | 10,578 | -0.19(-2.28%) |
Oct 16, 2015 | 8.395 | 8.425 | 8.371 | 8.392 | 5,750 | -0.09(-1.11%) |
Oct 15, 2015 | 8.483 | 8.560 | 8.479 | 8.486 | 11,828 | -0.15(-1.78%) |
Oct 14, 2015 | 8.757 | 8.757 | 8.600 | 8.640 | 30,320 | -0.05(-0.62%) |
Oct 13, 2015 | 8.660 | 8.740 | 8.637 | 8.694 | 12,536 | +0.01(+0.16%) |
Oct 12, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 800 | +0.04(+0.46%) |
Oct 09, 2015 | 8.520 | 8.640 | 8.480 | 8.640 | 23,095 | +0.16(+1.89%) |
Oct 08, 2015 | 8.475 | 8.480 | 8.475 | 8.480 | 8,500 | +0.08(+0.95%) |
Oct 07, 2015 | 8.576 | 8.576 | 8.400 | 8.400 | 5,244 | -0.10(-1.23%) |
Oct 06, 2015 | 8.505 | 8.505 | 8.505 | 8.505 | 100 | +0.15(+1.75%) |
Oct 05, 2015 | 8.370 | 8.467 | 8.306 | 8.359 | 3,041 | +0.19(+2.37%) |
Oct 02, 2015 | 8.196 | 8.196 | 8.165 | 8.165 | 3,666 | +0.12(+1.48%) |
Oct 01, 2015 | 8.155 | 8.155 | 8.046 | 8.046 | 11,486 | -0.01(-0.15%) |
Sep 30, 2015 | 8.060 | 8.069 | 7.892 | 8.058 | 20,669 | +0.02(+0.19%) |
Sep 29, 2015 | 8.100 | 8.132 | 8.043 | 8.043 | 17,275 | -0.20(-2.45%) |
Sep 28, 2015 | 8.374 | 8.381 | 8.245 | 8.245 | 9,734 | -0.45(-5.13%) |
Sep 25, 2015 | 8.798 | 8.800 | 8.690 | 8.690 | 13,301 | -0.03(-0.34%) |
Sep 24, 2015 | 8.730 | 8.732 | 8.677 | 8.720 | 6,650 | -0.28(-3.16%) |
Sep 23, 2015 | 8.985 | 9.005 | 8.970 | 9.005 | 11,611 | -0.03(-0.33%) |
Sep 22, 2015 | 9.040 | 9.040 | 9.030 | 9.035 | 3,100 | -0.23(-2.49%) |
Sep 21, 2015 | 9.300 | 9.300 | 9.266 | 9.266 | 1,050 | +0.12(+1.35%) |
Sep 18, 2015 | 9.346 | 9.346 | 9.143 | 9.143 | 2,145 | -0.22(-2.39%) |
Sep 17, 2015 | 9.092 | 9.378 | 9.070 | 9.367 | 11,727 | +0.26(+2.82%) |
Sep 16, 2015 | 9.058 | 9.117 | 9.058 | 9.110 | 2,000 | +0.22(+2.47%) |
Sep 15, 2015 | 8.985 | 8.994 | 8.890 | 8.890 | 2,400 | -0.09(-1.00%) |
Sep 14, 2015 | 9.103 | 9.118 | 8.980 | 8.980 | 14,500 | -0.07(-0.72%) |
Sep 11, 2015 | 9.053 | 9.062 | 9.045 | 9.045 | 12,000 | -0.00(-0.02%) |
Sep 10, 2015 | 8.882 | 9.047 | 8.882 | 9.047 | 1,650 | +0.06(+0.66%) |
Sep 09, 2015 | 8.832 | 8.988 | 8.832 | 8.988 | 6,500 | +0.16(+1.76%) |
Sep 08, 2015 | 8.720 | 8.839 | 8.720 | 8.833 | 11,285 | +0.25(+2.87%) |
Sep 04, 2015 | 8.586 | 8.586 | 8.586 | 0 | +0.30(+3.60%) | |
Sep 03, 2015 | 8.350 | 8.350 | 8.220 | 8.287 | 2,400 | +0.03(+0.33%) |
Sep 02, 2015 | 8.209 | 8.260 | 8.090 | 8.260 | 29,884 | -0.37(-4.30%) |
Aug 31, 2015 | 8.631 | 8.631 | 8.631 | 70 | +0.16(+1.90%) | |
Aug 28, 2015 | 8.580 | 8.628 | 8.430 | 8.470 | 25,473 | -0.11(-1.28%) |
Aug 27, 2015 | 8.690 | 8.700 | 8.580 | 8.580 | 40,150 | +0.29(+3.50%) |
Aug 26, 2015 | 8.430 | 8.430 | 8.050 | 8.290 | 140,601 | -0.03(-0.37%) |
Aug 25, 2015 | 8.518 | 8.518 | 8.310 | 8.320 | 17,848 | +0.32(+4.05%) |
Aug 24, 2015 | 7.460 | 8.304 | 7.460 | 7.996 | 10,337 | -0.47(-5.50%) |
Aug 21, 2015 | 8.765 | 8.765 | 8.450 | 8.461 | 37,392 | -0.45(-5.00%) |
Aug 20, 2015 | 8.950 | 8.973 | 8.886 | 8.907 | 4,980 | -0.03(-0.36%) |
Aug 19, 2015 | 9.221 | 9.221 | 8.890 | 8.939 | 24,600 | -0.33(-3.61%) |
Aug 18, 2015 | 9.323 | 9.323 | 9.274 | 9.274 | 5,250 | -0.05(-0.49%) |
Aug 17, 2015 | 9.084 | 9.320 | 9.084 | 9.320 | 7,488 | +0.39(+4.33%) |
Aug 14, 2015 | 9.100 | 9.100 | 8.920 | 8.933 | 13,430 | -0.22(-2.37%) |
Aug 13, 2015 | 9.270 | 9.270 | 9.150 | 9.150 | 2,530 | -0.12(-1.31%) |
Aug 12, 2015 | 9.335 | 9.402 | 9.207 | 9.272 | 9,832 | -0.56(-5.71%) |
Aug 11, 2015 | 9.760 | 10.00 | 9.709 | 9.833 | 3,200 | +0.04(+0.44%) |
Aug 10, 2015 | 9.381 | 9.790 | 9.381 | 9.790 | 4,351 | +0.56(+6.01%) |
Aug 07, 2015 | 9.210 | 9.290 | 9.210 | 9.235 | 4,550 | -0.15(-1.63%) |
Aug 06, 2015 | 9.135 | 9.388 | 9.135 | 9.388 | 7,992 | +0.48(+5.43%) |
Aug 05, 2015 | 9.092 | 9.092 | 8.904 | 8.904 | 8,200 | -0.19(-2.10%) |
Aug 04, 2015 | 9.083 | 9.389 | 9.060 | 9.095 | 16,800 | +0.20(+2.19%) |
Aug 03, 2015 | 8.980 | 8.990 | 8.900 | 8.900 | 3,064 | -0.14(-1.55%) |
Jul 31, 2015 | 9.068 | 9.068 | 8.950 | 9.040 | 73,594 | -0.23(-2.45%) |
Jul 30, 2015 | 9.234 | 9.270 | 9.102 | 9.267 | 2,405 | +0.05(+0.53%) |
Jul 29, 2015 | 8.944 | 9.344 | 8.944 | 9.218 | 15,863 | +0.28(+3.11%) |
Jul 28, 2015 | 8.980 | 8.980 | 8.650 | 8.940 | 190,193 | -0.10(-1.05%) |
Jul 27, 2015 | 9.050 | 9.138 | 8.979 | 9.035 | 32,132 | -0.07(-0.77%) |
Jul 24, 2015 | 9.330 | 9.330 | 9.098 | 9.105 | 43,380 | -0.23(-2.43%) |
Jul 23, 2015 | 9.380 | 9.400 | 9.332 | 9.332 | 12,500 | +0.07(+0.78%) |
Jul 22, 2015 | 9.360 | 9.360 | 9.260 | 9.260 | 10,600 | -0.19(-2.01%) |
Jul 21, 2015 | 9.520 | 9.570 | 9.450 | 9.450 | 1,246 | +0.04(+0.42%) |
Jul 20, 2015 | 9.690 | 9.690 | 9.410 | 9.410 | 2,794 | -0.19(-1.98%) |
Jul 17, 2015 | 9.929 | 9.941 | 9.594 | 9.600 | 96,254 | -0.55(-5.42%) |
Jul 16, 2015 | 10.18 | 10.19 | 10.15 | 10.15 | 7,664 | -0.14(-1.39%) |
Jul 15, 2015 | 10.47 | 10.47 | 10.19 | 10.29 | 7,895 | -0.20(-1.88%) |
Jul 14, 2015 | 10.35 | 10.49 | 10.34 | 10.49 | 10,227 | +0.11(+1.04%) |
Jul 13, 2015 | 10.54 | 10.54 | 10.37 | 10.38 | 11,150 | +0.03(+0.28%) |
Jul 10, 2015 | 10.35 | 10.48 | 10.35 | 10.35 | 58,749 | +0.10(+0.99%) |
Jul 09, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.19(+1.84%) |
Jul 08, 2015 | 10.19 | 10.22 | 10.07 | 10.07 | 6,666 | -0.32(-3.08%) |
Jul 07, 2015 | 10.33 | 10.39 | 10.32 | 10.39 | 29,385 | -0.12(-1.10%) |
Jul 06, 2015 | 10.52 | 10.68 | 10.50 | 10.50 | 18,729 | -0.25(-2.32%) |
Jul 02, 2015 | 10.75 | 10.75 | 10.75 | 0 | +0.25(+2.38%) |