Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2016 | 5.680 | 5.680 | 5.680 | 25 | +0.56(+10.94%) | |
Jun 27, 2016 | 5.120 | 5.120 | 5.120 | 1 | -0.74(-12.63%) | |
Jun 23, 2016 | 5.860 | 5.860 | 5.860 | 1,062 | +0.63(+11.98%) | |
Jun 16, 2016 | 5.233 | 5.233 | 5.233 | 0 | -0.26(-4.73%) | |
Jun 15, 2016 | 5.533 | 5.533 | 5.493 | 5.493 | 360 | +0.05(+0.96%) |
Jun 14, 2016 | 5.389 | 5.441 | 5.389 | 5.441 | 1,740 | -0.24(-4.21%) |
Jun 10, 2016 | 5.680 | 5.680 | 5.680 | 185 | -0.40(-6.51%) | |
Jun 09, 2016 | 5.995 | 6.076 | 5.993 | 6.076 | 1,330 | -0.02(-0.25%) |
Jun 07, 2016 | 6.091 | 6.091 | 6.091 | 11 | +0.41(+7.24%) | |
Jun 06, 2016 | 5.670 | 5.720 | 5.670 | 5.680 | 1,466 | +0.19(+3.46%) |
Jun 03, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 210 | +0.01(+0.24%) |
Jun 01, 2016 | 5.477 | 5.477 | 5.477 | 0 | -0.02(-0.33%) | |
May 31, 2016 | 5.476 | 5.496 | 5.476 | 5.496 | 2,534 | +0.02(+0.40%) |
May 27, 2016 | 5.474 | 5.474 | 5.474 | 0 | -0.04(-0.64%) | |
May 26, 2016 | 5.519 | 5.519 | 5.509 | 5.509 | 6,200 | +0.00(+0.00%) |
May 25, 2016 | 5.480 | 5.509 | 5.480 | 5.509 | 5,117 | +0.11(+2.04%) |
May 24, 2016 | 5.471 | 5.479 | 5.399 | 5.399 | 4,344 | +0.11(+2.06%) |
May 23, 2016 | 5.640 | 5.640 | 5.240 | 5.290 | 4,220 | -0.16(-2.94%) |
May 20, 2016 | 5.500 | 5.500 | 5.440 | 5.450 | 17,311 | +0.06(+1.14%) |
May 19, 2016 | 5.388 | 5.388 | 5.388 | 5.388 | 100 | -0.17(-3.07%) |
May 18, 2016 | 5.599 | 5.629 | 5.559 | 5.559 | 6,190 | -0.14(-2.38%) |
May 17, 2016 | 5.695 | 5.695 | 5.695 | 5.695 | 13,810 | +0.08(+1.51%) |
May 16, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 2,394 | +0.08(+1.39%) |
May 13, 2016 | 5.533 | 5.533 | 5.533 | 5.533 | 220 | -0.06(-1.02%) |
May 12, 2016 | 5.590 | 5.590 | 5.590 | 5.590 | 848 | -0.16(-2.78%) |
May 11, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 245 | +0.35(+6.55%) |
May 10, 2016 | 5.150 | 5.396 | 5.150 | 5.396 | 1,636 | +0.19(+3.75%) |
May 09, 2016 | 5.166 | 5.202 | 5.030 | 5.202 | 2,138 | -0.22(-4.03%) |
May 06, 2016 | 5.525 | 5.525 | 5.420 | 5.420 | 1,435 | -0.08(-1.44%) |
May 05, 2016 | 5.570 | 5.570 | 5.380 | 5.499 | 9,203 | -0.21(-3.69%) |
May 03, 2016 | 5.710 | 5.710 | 5.710 | 76 | -0.25(-4.19%) | |
May 02, 2016 | 5.909 | 5.960 | 5.909 | 5.960 | 2,080 | -0.10(-1.72%) |
Apr 29, 2016 | 6.088 | 6.089 | 6.064 | 6.064 | 836 | -0.07(-1.11%) |
Apr 28, 2016 | 5.980 | 6.140 | 5.980 | 6.132 | 615 | +0.15(+2.54%) |
Apr 27, 2016 | 6.100 | 6.100 | 5.974 | 5.980 | 723 | +0.04(+0.67%) |
Apr 26, 2016 | 5.800 | 6.040 | 5.800 | 5.940 | 1,215 | +0.17(+2.96%) |
Apr 22, 2016 | 5.769 | 5.769 | 5.769 | 145 | -0.16(-2.71%) | |
Apr 20, 2016 | 5.930 | 5.930 | 5.930 | 184 | +0.05(+0.83%) | |
Apr 18, 2016 | 5.881 | 5.881 | 5.881 | 45 | -0.09(-1.56%) | |
Apr 15, 2016 | 5.900 | 5.974 | 5.900 | 5.974 | 1,147 | -0.08(-1.25%) |
Apr 14, 2016 | 6.326 | 6.326 | 6.010 | 6.050 | 4,233 | -0.34(-5.32%) |
Apr 13, 2016 | 6.481 | 6.481 | 6.361 | 6.390 | 560 | -0.06(-0.93%) |
Apr 12, 2016 | 5.460 | 6.510 | 5.460 | 6.450 | 37,021 | +1.25(+24.04%) |
Apr 11, 2016 | 4.970 | 5.280 | 4.970 | 5.200 | 4,040 | +0.36(+7.44%) |
Apr 08, 2016 | 4.870 | 4.920 | 4.840 | 4.840 | 415 | +0.25(+5.36%) |
Apr 07, 2016 | 4.650 | 4.650 | 4.500 | 4.594 | 3,721 | -0.14(-2.88%) |
Apr 06, 2016 | 4.680 | 4.740 | 4.680 | 4.730 | 2,920 | +0.24(+5.30%) |
Apr 05, 2016 | 4.491 | 4.514 | 4.481 | 4.492 | 1,403 | -0.09(-1.96%) |
Apr 04, 2016 | 4.630 | 4.630 | 4.585 | 4.582 | 1,012 | -0.02(-0.39%) |
Apr 01, 2016 | 4.502 | 4.601 | 4.490 | 4.600 | 8,047 | +0.00(+0.00%) |
Mar 31, 2016 | 4.518 | 4.600 | 4.518 | 4.600 | 12,280 | +0.09(+2.06%) |
Mar 30, 2016 | 4.543 | 4.565 | 4.471 | 4.507 | 2,879 | +0.16(+3.61%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.350 | 80 | -0.12(-2.75%) | |
Mar 24, 2016 | 4.473 | 4.473 | 4.473 | 0 | -0.06(-1.30%) | |
Mar 23, 2016 | 4.600 | 4.600 | 4.532 | 4.532 | 5,930 | -0.13(-2.77%) |
Mar 22, 2016 | 4.656 | 4.661 | 4.656 | 4.661 | 11,265 | -0.02(-0.41%) |
Mar 21, 2016 | 4.804 | 4.804 | 4.680 | 4.680 | 6,566 | -0.08(-1.68%) |
Mar 18, 2016 | 4.981 | 4.981 | 4.750 | 4.760 | 2,991 | -0.24(-4.80%) |
Mar 17, 2016 | 4.880 | 5.000 | 4.880 | 5.000 | 6,480 | +0.24(+5.11%) |
Mar 16, 2016 | 4.700 | 4.757 | 4.650 | 4.757 | 21,873 | +0.10(+2.08%) |
Mar 15, 2016 | 4.655 | 4.660 | 4.505 | 4.660 | 2,875 | -0.15(-3.12%) |
Mar 14, 2016 | 4.730 | 4.810 | 4.730 | 4.810 | 975 | +0.13(+2.78%) |
Mar 11, 2016 | 4.691 | 4.704 | 4.608 | 4.680 | 33,543 | +0.07(+1.47%) |
Mar 10, 2016 | 4.443 | 4.612 | 4.443 | 4.612 | 5,879 | +0.12(+2.70%) |
Mar 09, 2016 | 4.550 | 4.550 | 4.361 | 4.491 | 6,124 | +0.03(+0.70%) |
Mar 08, 2016 | 4.292 | 4.460 | 4.240 | 4.460 | 16,107 | +0.11(+2.51%) |
Mar 07, 2016 | 4.266 | 4.390 | 4.210 | 4.351 | 12,245 | +0.23(+5.58%) |
Mar 04, 2016 | 3.831 | 4.171 | 3.810 | 4.121 | 37,375 | +0.32(+8.45%) |
Mar 03, 2016 | 3.710 | 3.820 | 3.686 | 3.800 | 32,768 | +0.07(+1.88%) |
Mar 02, 2016 | 3.653 | 3.744 | 3.653 | 3.730 | 36,235 | +0.13(+3.74%) |
Mar 01, 2016 | 3.757 | 3.757 | 3.510 | 3.596 | 321,228 | -0.09(-2.57%) |
Feb 29, 2016 | 3.825 | 3.850 | 3.680 | 3.691 | 198,321 | -0.06(-1.72%) |
Feb 26, 2016 | 3.798 | 3.825 | 3.693 | 3.755 | 73,983 | +0.06(+1.73%) |
Feb 25, 2016 | 3.707 | 3.771 | 3.650 | 3.691 | 23,872 | -0.04(-1.05%) |
Feb 24, 2016 | 3.645 | 3.770 | 3.570 | 3.730 | 14,159 | -0.00(-0.11%) |
Feb 23, 2016 | 3.924 | 4.002 | 3.730 | 3.734 | 25,721 | -0.26(-6.44%) |
Feb 22, 2016 | 4.000 | 3.921 | 3.991 | 29,247 | +0.16(+4.06%) | |
Feb 19, 2016 | 3.811 | 3.910 | 3.723 | 3.835 | 13,246 | -0.08(-2.09%) |
Feb 18, 2016 | 4.035 | 4.083 | 3.917 | 3.917 | 26,830 | -0.12(-3.07%) |
Feb 17, 2016 | 3.968 | 4.078 | 3.910 | 4.041 | 23,143 | +0.16(+4.15%) |
Feb 16, 2016 | 3.914 | 3.914 | 3.791 | 3.880 | 38,346 | +0.03(+0.78%) |
Feb 12, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.18(+4.76%) | |
Feb 11, 2016 | 3.700 | 3.871 | 3.580 | 3.675 | 24,771 | -0.11(-2.83%) |
Feb 10, 2016 | 3.694 | 3.898 | 3.616 | 3.782 | 36,627 | +0.07(+1.94%) |
Feb 09, 2016 | 4.189 | 4.189 | 3.710 | 3.710 | 18,938 | -0.49(-11.67%) |
Feb 08, 2016 | 4.165 | 4.310 | 4.161 | 4.200 | 33,423 | -0.08(-1.91%) |
Feb 05, 2016 | 4.418 | 4.418 | 4.265 | 4.282 | 17,274 | -0.13(-2.98%) |
Feb 04, 2016 | 4.432 | 4.562 | 4.330 | 4.413 | 25,478 | +0.10(+2.27%) |
Feb 03, 2016 | 4.211 | 4.430 | 4.151 | 4.315 | 18,660 | +0.21(+5.23%) |
Feb 02, 2016 | 4.122 | 4.160 | 4.020 | 4.101 | 26,790 | -0.24(-5.51%) |
Feb 01, 2016 | 4.460 | 4.585 | 4.330 | 4.340 | 24,038 | -0.33(-7.13%) |
Jan 29, 2016 | 4.642 | 4.888 | 4.560 | 4.673 | 20,011 | -0.08(-1.62%) |
Jan 28, 2016 | 4.678 | 4.790 | 4.615 | 4.750 | 20,148 | +0.24(+5.32%) |
Jan 27, 2016 | 4.343 | 4.675 | 4.343 | 4.510 | 22,099 | +0.13(+2.87%) |
Jan 26, 2016 | 4.295 | 4.450 | 4.270 | 4.384 | 15,253 | +0.19(+4.63%) |
Jan 25, 2016 | 4.668 | 4.759 | 4.190 | 4.190 | 69,897 | -0.70(-14.34%) |
Jan 22, 2016 | 4.871 | 4.987 | 4.870 | 4.892 | 15,962 | +0.28(+6.15%) |
Jan 21, 2016 | 4.220 | 4.641 | 4.220 | 4.608 | 18,217 | +0.34(+8.02%) |
Jan 20, 2016 | 4.040 | 4.287 | 3.871 | 4.266 | 14,615 | +0.12(+2.77%) |
Jan 19, 2016 | 4.282 | 4.372 | 4.151 | 4.151 | 30,625 | -0.31(-6.85%) |
Jan 15, 2016 | 4.456 | 4.456 | 4.456 | 0 | -0.11(-2.52%) | |
Jan 14, 2016 | 4.414 | 4.589 | 4.349 | 4.571 | 17,689 | +0.16(+3.65%) |
Jan 13, 2016 | 4.606 | 4.645 | 4.400 | 4.410 | 10,884 | -0.12(-2.61%) |
Jan 12, 2016 | 4.559 | 4.650 | 4.310 | 4.528 | 57,613 | +0.03(+0.62%) |
Jan 11, 2016 | 4.672 | 4.672 | 4.420 | 4.500 | 79,049 | -0.15(-3.25%) |
Jan 08, 2016 | 4.782 | 4.782 | 4.517 | 4.651 | 17,562 | -0.06(-1.23%) |
Jan 07, 2016 | 4.744 | 4.960 | 4.709 | 4.709 | 17,360 | +0.03(+0.62%) |
Jan 06, 2016 | 4.998 | 4.998 | 4.680 | 4.680 | 19,003 | -0.50(-9.57%) |
Jan 05, 2016 | 5.550 | 5.620 | 5.110 | 5.176 | 6,626 | -0.40(-7.25%) |
Jan 04, 2016 | 5.260 | 5.580 | 5.175 | 5.580 | 40,642 | +0.25(+4.69%) |
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 0 | +0.25(+4.90%) | |
Dec 30, 2015 | 5.184 | 5.184 | 5.081 | 5.081 | 4,975 | -0.16(-3.14%) |
Dec 29, 2015 | 5.115 | 5.316 | 5.100 | 5.246 | 32,613 | -0.02(-0.46%) |
Dec 28, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 55,231 | +0.09(+1.74%) |
Dec 24, 2015 | 5.180 | 5.180 | 5.180 | 0 | -0.00(-0.05%) | |
Dec 23, 2015 | 5.010 | 5.183 | 5.003 | 5.183 | 18,970 | +0.28(+5.77%) |
Dec 22, 2015 | 4.780 | 4.900 | 4.731 | 4.900 | 45,881 | +0.08(+1.77%) |
Dec 21, 2015 | 4.682 | 4.870 | 4.682 | 4.815 | 26,461 | +0.06(+1.16%) |
Dec 18, 2015 | 4.619 | 4.800 | 4.619 | 4.760 | 30,952 | +0.09(+2.01%) |
Dec 17, 2015 | 4.750 | 4.753 | 4.643 | 4.666 | 21,329 | -0.11(-2.38%) |
Dec 16, 2015 | 4.752 | 4.866 | 4.681 | 4.780 | 12,937 | +0.05(+1.06%) |
Dec 15, 2015 | 4.740 | 4.850 | 4.670 | 4.730 | 36,148 | +0.06(+1.28%) |
Dec 14, 2015 | 4.700 | 4.725 | 4.610 | 4.670 | 16,886 | -0.08(-1.68%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.645 | 4.750 | 12,208 | -0.15(-3.12%) |
Dec 10, 2015 | 4.650 | 4.903 | 4.650 | 4.903 | 15,031 | +0.19(+4.09%) |
Dec 09, 2015 | 4.480 | 4.750 | 4.480 | 4.710 | 15,296 | +0.22(+4.80%) |
Dec 08, 2015 | 4.463 | 4.519 | 4.444 | 4.494 | 93,276 | -0.04(-0.79%) |
Dec 07, 2015 | 4.886 | 4.886 | 4.500 | 4.530 | 26,746 | -0.59(-11.49%) |
Dec 04, 2015 | 5.087 | 5.150 | 5.030 | 5.118 | 17,682 | -0.20(-3.69%) |
Dec 03, 2015 | 5.340 | 5.420 | 5.275 | 5.314 | 16,345 | +0.03(+0.54%) |
Dec 02, 2015 | 5.368 | 5.400 | 5.246 | 5.285 | 9,152 | -0.17(-3.11%) |
Dec 01, 2015 | 5.465 | 5.481 | 5.420 | 5.455 | 11,071 | +0.07(+1.34%) |
Nov 30, 2015 | 5.417 | 5.540 | 5.383 | 5.383 | 11,290 | +0.00(+0.05%) |
Nov 27, 2015 | 5.447 | 5.455 | 5.370 | 5.380 | 6,703 | +0.10(+1.97%) |
Nov 25, 2015 | 5.276 | 5.276 | 5.276 | 0 | -0.14(-2.51%) | |
Nov 24, 2015 | 5.250 | 5.429 | 5.210 | 5.412 | 7,744 | +0.38(+7.51%) |
Nov 23, 2015 | 5.120 | 5.034 | 15,524 | +0.17(+3.42%) | ||
Nov 20, 2015 | 4.900 | 4.960 | 4.842 | 4.867 | 9,382 | -0.10(-1.93%) |
Nov 19, 2015 | 5.266 | 5.266 | 4.944 | 4.963 | 45,809 | -0.37(-6.90%) |
Nov 18, 2015 | 5.400 | 5.480 | 5.201 | 5.331 | 16,699 | +0.05(+0.97%) |
Nov 17, 2015 | 5.564 | 5.610 | 5.260 | 5.280 | 21,917 | -0.34(-6.05%) |
Nov 16, 2015 | 5.331 | 5.620 | 5.232 | 5.620 | 10,579 | +0.34(+6.44%) |
Nov 13, 2015 | 5.480 | 5.533 | 5.280 | 5.280 | 23,034 | -0.06(-1.18%) |
Nov 12, 2015 | 5.310 | 5.450 | 5.303 | 5.343 | 9,203 | -0.08(-1.40%) |
Nov 11, 2015 | 5.567 | 5.567 | 5.419 | 5.419 | 53,169 | -0.16(-2.89%) |
Nov 10, 2015 | 6.000 | 6.000 | 5.577 | 5.580 | 6,078 | -0.57(-9.28%) |
Nov 09, 2015 | 6.350 | 6.362 | 6.074 | 6.151 | 5,710 | -0.39(-5.96%) |
Nov 06, 2015 | 6.539 | 6.594 | 6.513 | 6.541 | 8,216 | -0.15(-2.27%) |
Nov 05, 2015 | 6.538 | 6.800 | 6.538 | 6.693 | 4,210 | +0.08(+1.13%) |
Nov 04, 2015 | 6.810 | 6.810 | 6.617 | 6.618 | 5,727 | -0.07(-1.05%) |
Nov 03, 2015 | 6.389 | 6.717 | 6.389 | 6.688 | 16,578 | +0.34(+5.42%) |
Nov 02, 2015 | 6.120 | 6.380 | 6.065 | 6.344 | 25,649 | +0.05(+0.76%) |
Oct 30, 2015 | 5.968 | 6.298 | 5.965 | 6.296 | 8,701 | +0.31(+5.11%) |
Oct 29, 2015 | 6.109 | 6.273 | 5.990 | 5.990 | 5,434 | -0.14(-2.33%) |
Oct 28, 2015 | 5.870 | 6.184 | 5.870 | 6.133 | 11,417 | +0.29(+5.01%) |
Oct 27, 2015 | 6.102 | 6.170 | 5.820 | 5.840 | 8,652 | -0.44(-7.03%) |
Oct 26, 2015 | 6.537 | 6.537 | 6.270 | 6.282 | 4,361 | -0.43(-6.38%) |
Oct 23, 2015 | 6.584 | 6.739 | 6.508 | 6.710 | 27,172 | +0.03(+0.41%) |
Oct 22, 2015 | 6.734 | 6.734 | 6.582 | 6.683 | 3,354 | +0.11(+1.72%) |
Oct 21, 2015 | 6.691 | 6.691 | 6.500 | 6.570 | 2,830 | -0.19(-2.81%) |
Oct 20, 2015 | 6.789 | 6.789 | 6.670 | 6.760 | 4,020 | +0.16(+2.50%) |
Oct 19, 2015 | 6.811 | 6.811 | 6.473 | 6.595 | 13,413 | -0.35(-5.03%) |
Oct 16, 2015 | 7.296 | 7.296 | 6.883 | 6.945 | 11,234 | -0.35(-4.75%) |
Oct 15, 2015 | 7.000 | 7.360 | 7.000 | 7.291 | 9,861 | +0.15(+2.11%) |
Oct 14, 2015 | 6.897 | 7.140 | 6.814 | 7.140 | 37,534 | +0.19(+2.73%) |
Oct 13, 2015 | 6.961 | 7.200 | 6.950 | 6.950 | 5,041 | -0.05(-0.71%) |
Oct 12, 2015 | 6.980 | 7.280 | 6.980 | 7.000 | 3,751 | -0.22(-3.05%) |
Oct 09, 2015 | 7.388 | 7.388 | 7.130 | 7.220 | 9,459 | -0.18(-2.43%) |
Oct 08, 2015 | 7.310 | 7.400 | 7.297 | 7.400 | 2,425 | +0.21(+2.95%) |
Oct 07, 2015 | 7.230 | 7.520 | 7.188 | 7.188 | 23,047 | +0.13(+1.90%) |
Oct 06, 2015 | 6.530 | 7.065 | 6.530 | 7.054 | 6,982 | +0.52(+8.02%) |
Oct 05, 2015 | 6.364 | 6.590 | 6.361 | 6.530 | 7,628 | +0.24(+3.82%) |
Oct 02, 2015 | 5.960 | 6.308 | 5.960 | 6.290 | 34,066 | +0.26(+4.24%) |
Oct 01, 2015 | 6.280 | 6.340 | 6.021 | 6.034 | 3,154 | -0.11(-1.78%) |
Sep 30, 2015 | 6.088 | 6.144 | 6.010 | 6.144 | 3,029 | +0.23(+3.95%) |
Sep 29, 2015 | 6.029 | 6.073 | 5.900 | 5.910 | 3,974 | -0.08(-1.32%) |
Sep 28, 2015 | 6.129 | 6.170 | 5.900 | 5.989 | 6,067 | -0.22(-3.56%) |
Sep 25, 2015 | 6.136 | 6.250 | 6.131 | 6.210 | 6,692 | +0.04(+0.73%) |
Sep 24, 2015 | 6.260 | 6.270 | 6.130 | 6.165 | 4,707 | -0.17(-2.74%) |
Sep 23, 2015 | 6.654 | 6.654 | 6.339 | 6.339 | 6,445 | -0.16(-2.49%) |
Sep 22, 2015 | 6.565 | 6.590 | 6.408 | 6.501 | 19,060 | -0.06(-0.87%) |
Sep 21, 2015 | 6.520 | 6.699 | 6.390 | 6.558 | 6,611 | +0.07(+1.05%) |
Sep 18, 2015 | 6.500 | 6.536 | 6.362 | 6.490 | 16,082 | -0.07(-1.07%) |
Sep 17, 2015 | 6.693 | 6.760 | 6.560 | 6.560 | 9,904 | -0.14(-2.15%) |
Sep 16, 2015 | 6.590 | 6.799 | 6.584 | 6.704 | 6,495 | +0.16(+2.40%) |
Sep 15, 2015 | 6.551 | 6.650 | 6.540 | 6.547 | 12,327 | +0.05(+0.69%) |
Sep 14, 2015 | 6.654 | 6.654 | 6.360 | 6.502 | 10,042 | -0.16(-2.37%) |
Sep 11, 2015 | 6.853 | 6.853 | 6.640 | 6.660 | 12,128 | -0.26(-3.77%) |
Sep 10, 2015 | 6.805 | 7.032 | 6.805 | 6.921 | 6,603 | +0.11(+1.63%) |
Sep 09, 2015 | 7.116 | 7.116 | 6.810 | 6.810 | 3,075 | -0.33(-4.60%) |
Sep 08, 2015 | 7.568 | 7.568 | 7.073 | 7.138 | 5,661 | -0.39(-5.15%) |
Sep 04, 2015 | 7.526 | 7.526 | 7.526 | 0 | -0.21(-2.66%) | |
Sep 03, 2015 | 7.690 | 7.819 | 7.611 | 7.731 | 4,011 | +0.17(+2.21%) |
Sep 02, 2015 | 7.525 | 7.570 | 7.411 | 7.564 | 5,036 | +0.00(+0.01%) |
Sep 01, 2015 | 7.891 | 7.891 | 7.490 | 7.563 | 11,887 | -0.40(-4.99%) |
Aug 31, 2015 | 7.601 | 7.960 | 7.500 | 7.960 | 7,959 | +0.27(+3.47%) |
Aug 28, 2015 | 7.227 | 7.780 | 7.227 | 7.693 | 9,828 | +0.33(+4.49%) |
Aug 27, 2015 | 7.370 | 7.480 | 7.260 | 7.363 | 7,116 | +0.10(+1.42%) |
Aug 26, 2015 | 6.786 | 7.260 | 6.760 | 7.260 | 16,658 | +0.38(+5.52%) |
Aug 25, 2015 | 6.875 | 7.010 | 6.737 | 6.880 | 9,855 | +0.25(+3.85%) |
Aug 24, 2015 | 6.281 | 6.760 | 6.281 | 6.625 | 5,360 | -0.22(-3.24%) |
Aug 21, 2015 | 7.219 | 7.219 | 6.820 | 6.847 | 10,957 | -0.31(-4.37%) |
Aug 20, 2015 | 7.376 | 7.376 | 7.140 | 7.160 | 16,467 | -0.22(-2.99%) |
Aug 19, 2015 | 7.634 | 7.661 | 7.300 | 7.381 | 8,920 | -0.32(-4.14%) |
Aug 18, 2015 | 7.580 | 7.744 | 7.501 | 7.700 | 13,811 | +0.15(+1.99%) |
Aug 17, 2015 | 7.790 | 7.790 | 7.549 | 7.550 | 55,958 | -0.06(-0.73%) |
Aug 14, 2015 | 7.790 | 7.790 | 7.569 | 7.606 | 12,489 | -0.13(-1.62%) |
Aug 13, 2015 | 7.922 | 7.930 | 7.705 | 7.731 | 7,180 | -0.34(-4.22%) |
Aug 12, 2015 | 8.072 | 8.146 | 7.910 | 8.072 | 23,252 | +0.05(+0.65%) |
Aug 11, 2015 | 7.995 | 8.040 | 7.692 | 8.020 | 6,847 | -0.18(-2.20%) |
Aug 10, 2015 | 7.840 | 8.200 | 7.840 | 8.200 | 7,488 | +0.27(+3.37%) |
Aug 07, 2015 | 8.090 | 8.090 | 7.862 | 7.933 | 4,899 | -0.28(-3.38%) |
Aug 06, 2015 | 7.659 | 8.210 | 7.659 | 8.210 | 8,944 | +0.68(+9.03%) |
Aug 05, 2015 | 7.680 | 7.743 | 7.529 | 7.530 | 7,087 | -0.05(-0.60%) |
Aug 04, 2015 | 7.790 | 7.790 | 7.380 | 7.576 | 5,255 | +0.04(+0.48%) |
Aug 03, 2015 | 7.560 | 7.720 | 7.540 | 7.540 | 5,094 | -0.21(-2.68%) |
Jul 31, 2015 | 7.610 | 7.761 | 7.561 | 7.747 | 19,864 | -0.08(-1.05%) |
Jul 30, 2015 | 7.839 | 7.890 | 7.720 | 7.830 | 23,225 | -0.09(-1.14%) |
Jul 29, 2015 | 7.639 | 8.060 | 7.639 | 7.920 | 6,529 | +0.25(+3.30%) |
Jul 28, 2015 | 7.380 | 7.780 | 7.380 | 7.667 | 4,313 | +0.27(+3.60%) |
Jul 27, 2015 | 7.494 | 7.644 | 7.401 | 7.401 | 3,772 | -0.25(-3.22%) |
Jul 24, 2015 | 7.750 | 7.777 | 7.580 | 7.647 | 5,120 | -0.20(-2.56%) |
Jul 23, 2015 | 7.855 | 7.911 | 7.820 | 7.849 | 3,236 | -0.03(-0.36%) |
Jul 22, 2015 | 7.859 | 7.980 | 7.845 | 7.877 | 12,427 | -0.25(-3.09%) |
Jul 21, 2015 | 7.894 | 8.189 | 7.894 | 8.128 | 4,319 | +0.12(+1.45%) |
Jul 20, 2015 | 8.219 | 8.219 | 8.000 | 8.011 | 4,345 | -0.21(-2.50%) |
Jul 17, 2015 | 8.393 | 8.393 | 8.147 | 8.217 | 8,279 | -0.21(-2.52%) |
Jul 16, 2015 | 8.323 | 8.429 | 8.220 | 8.429 | 3,563 | +0.10(+1.19%) |
Jul 15, 2015 | 8.806 | 8.806 | 8.290 | 8.330 | 11,149 | -0.66(-7.33%) |
Jul 14, 2015 | 8.886 | 9.020 | 8.886 | 8.989 | 2,895 | -0.09(-0.98%) |
Jul 13, 2015 | 8.915 | 9.078 | 8.888 | 9.078 | 2,946 | -0.01(-0.14%) |
Jul 10, 2015 | 9.035 | 9.091 | 8.882 | 9.091 | 7,267 | +0.07(+0.74%) |
Jul 09, 2015 | 9.354 | 9.430 | 8.930 | 9.024 | 8,473 | -0.25(-2.74%) |
Jul 08, 2015 | 9.110 | 9.300 | 9.110 | 9.278 | 4,167 | +0.08(+0.85%) |
Jul 07, 2015 | 9.100 | 9.225 | 8.899 | 9.200 | 5,248 | -0.10(-1.10%) |
Jul 06, 2015 | 9.603 | 9.603 | 9.260 | 9.303 | 6,600 | -0.50(-5.08%) |
Jul 02, 2015 | 9.800 | 9.800 | 9.800 | 0 | +0.31(+3.27%) |