Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.970 | 9.030 | 8.840 | 8.990 | 504,349 | +0.08(+0.90%) |
Jun 29, 2016 | 9.050 | 9.180 | 8.775 | 8.910 | 630,777 | -0.04(-0.45%) |
Jun 28, 2016 | 9.020 | 9.160 | 8.700 | 8.950 | 552,424 | +0.19(+2.17%) |
Jun 27, 2016 | 8.860 | 9.040 | 8.560 | 8.760 | 1,159,463 | -0.16(-1.79%) |
Jun 24, 2016 | 8.600 | 9.180 | 8.380 | 8.920 | 1,160,189 | -0.17(-1.87%) |
Jun 23, 2016 | 8.890 | 9.100 | 8.683 | 9.090 | 721,543 | +0.29(+3.30%) |
Jun 22, 2016 | 8.700 | 8.810 | 8.610 | 8.800 | 627,975 | +0.09(+1.03%) |
Jun 21, 2016 | 8.580 | 8.750 | 8.380 | 8.710 | 484,054 | +0.18(+2.11%) |
Jun 20, 2016 | 8.240 | 8.550 | 8.200 | 8.530 | 521,955 | +0.38(+4.66%) |
Jun 17, 2016 | 8.110 | 8.220 | 8.000 | 8.150 | 617,984 | +0.07(+0.87%) |
Jun 16, 2016 | 7.900 | 8.080 | 7.840 | 8.080 | 343,323 | +0.15(+1.89%) |
Jun 15, 2016 | 7.850 | 7.980 | 7.830 | 7.930 | 202,320 | +0.08(+1.02%) |
Jun 14, 2016 | 7.710 | 7.900 | 7.700 | 7.850 | 369,192 | +0.11(+1.42%) |
Jun 13, 2016 | 7.690 | 7.845 | 7.680 | 7.740 | 293,290 | +0.00(+0.00%) |
Jun 10, 2016 | 7.750 | 7.850 | 7.600 | 7.740 | 201,789 | -0.14(-1.78%) |
Jun 09, 2016 | 7.570 | 7.910 | 7.550 | 7.880 | 510,253 | +0.25(+3.28%) |
Jun 08, 2016 | 7.510 | 7.670 | 7.480 | 7.630 | 211,043 | +0.09(+1.19%) |
Jun 07, 2016 | 7.410 | 7.560 | 7.390 | 7.540 | 155,718 | +0.13(+1.75%) |
Jun 06, 2016 | 7.360 | 7.420 | 7.250 | 7.410 | 370,217 | +0.03(+0.41%) |
Jun 03, 2016 | 7.350 | 7.430 | 7.330 | 7.380 | 173,977 | -0.01(-0.14%) |
Jun 02, 2016 | 7.420 | 7.420 | 7.200 | 7.390 | 285,236 | -0.03(-0.40%) |
Jun 01, 2016 | 7.130 | 7.430 | 7.130 | 7.420 | 360,320 | +0.25(+3.49%) |
May 31, 2016 | 7.430 | 7.480 | 7.170 | 7.170 | 261,190 | -0.26(-3.50%) |
May 27, 2016 | 7.240 | 7.430 | 7.430 | 7.430 | 208,500 | +0.18(+2.48%) |
May 26, 2016 | 7.210 | 7.310 | 7.201 | 7.250 | 106,006 | +0.03(+0.42%) |
May 25, 2016 | 7.260 | 7.330 | 7.165 | 7.220 | 126,239 | -0.03(-0.41%) |
May 24, 2016 | 7.120 | 7.310 | 7.120 | 7.250 | 229,022 | +0.15(+2.11%) |
May 23, 2016 | 6.930 | 7.230 | 6.920 | 7.100 | 198,753 | +0.17(+2.45%) |
May 20, 2016 | 6.580 | 6.935 | 6.555 | 6.930 | 278,587 | +0.42(+6.45%) |
May 19, 2016 | 6.680 | 6.840 | 6.485 | 6.510 | 221,086 | -0.24(-3.56%) |
May 18, 2016 | 6.670 | 6.890 | 6.670 | 6.750 | 132,555 | +0.05(+0.75%) |
May 17, 2016 | 6.860 | 6.940 | 6.670 | 6.700 | 281,310 | -0.19(-2.76%) |
May 16, 2016 | 6.970 | 7.000 | 6.770 | 6.890 | 454,749 | -0.07(-1.01%) |
May 13, 2016 | 6.880 | 7.020 | 6.835 | 6.960 | 195,085 | +0.08(+1.16%) |
May 12, 2016 | 7.150 | 7.200 | 6.820 | 6.880 | 181,560 | -0.24(-3.37%) |
May 11, 2016 | 7.100 | 7.190 | 7.030 | 7.120 | 198,575 | +0.02(+0.28%) |
May 10, 2016 | 7.040 | 7.150 | 7.000 | 7.100 | 89,885 | +0.05(+0.71%) |
May 09, 2016 | 6.800 | 7.160 | 6.800 | 7.050 | 250,951 | +0.22(+3.22%) |
May 06, 2016 | 6.850 | 6.920 | 6.790 | 6.830 | 226,031 | -0.01(-0.15%) |
May 05, 2016 | 6.840 | 6.940 | 6.780 | 6.840 | 257,425 | -0.03(-0.44%) |
May 04, 2016 | 7.050 | 7.320 | 6.850 | 6.870 | 258,288 | -0.28(-3.92%) |
May 03, 2016 | 7.210 | 7.280 | 7.060 | 7.150 | 374,763 | -0.18(-2.46%) |
May 02, 2016 | 7.670 | 7.890 | 7.265 | 7.330 | 477,549 | -0.37(-4.81%) |
Apr 29, 2016 | 8.050 | 8.060 | 7.445 | 7.700 | 593,826 | -0.43(-5.29%) |
Apr 28, 2016 | 7.270 | 8.520 | 7.260 | 8.130 | 591,130 | +0.65(+8.69%) |
Apr 27, 2016 | 7.360 | 7.480 | 7.270 | 7.480 | 203,145 | +0.08(+1.08%) |
Apr 26, 2016 | 7.230 | 7.450 | 7.230 | 7.400 | 181,632 | +0.18(+2.49%) |
Apr 25, 2016 | 7.360 | 7.440 | 7.160 | 7.220 | 185,498 | -0.14(-1.90%) |
Apr 22, 2016 | 7.350 | 7.450 | 7.310 | 7.360 | 187,653 | +0.02(+0.27%) |
Apr 21, 2016 | 7.290 | 7.360 | 7.185 | 7.340 | 196,263 | +0.08(+1.10%) |
Apr 20, 2016 | 7.310 | 7.320 | 7.190 | 7.260 | 201,361 | -0.06(-0.82%) |
Apr 19, 2016 | 7.440 | 7.460 | 7.250 | 7.320 | 185,896 | -0.12(-1.61%) |
Apr 18, 2016 | 7.400 | 7.460 | 7.190 | 7.440 | 199,505 | +0.01(+0.13%) |
Apr 15, 2016 | 7.460 | 7.570 | 7.320 | 7.430 | 245,603 | -0.09(-1.20%) |
Apr 14, 2016 | 7.400 | 7.541 | 7.230 | 7.520 | 286,164 | +0.10(+1.35%) |
Apr 13, 2016 | 7.210 | 7.420 | 7.070 | 7.420 | 329,255 | +0.27(+3.78%) |
Apr 12, 2016 | 7.130 | 7.200 | 6.980 | 7.150 | 254,912 | +0.02(+0.28%) |
Apr 11, 2016 | 7.190 | 7.330 | 7.110 | 7.130 | 186,161 | -0.05(-0.70%) |
Apr 08, 2016 | 7.280 | 7.410 | 7.090 | 7.180 | 203,019 | -0.01(-0.14%) |
Apr 07, 2016 | 7.150 | 7.230 | 7.120 | 7.190 | 270,845 | +0.01(+0.14%) |
Apr 06, 2016 | 7.160 | 7.210 | 6.980 | 7.180 | 334,332 | +0.06(+0.84%) |
Apr 05, 2016 | 7.150 | 7.230 | 7.090 | 7.120 | 299,082 | -0.08(-1.11%) |
Apr 04, 2016 | 7.270 | 7.370 | 7.090 | 7.200 | 306,382 | -0.07(-0.96%) |
Apr 01, 2016 | 7.100 | 7.330 | 7.090 | 7.270 | 340,054 | +0.00(+0.00%) |
Mar 31, 2016 | 7.250 | 7.320 | 7.120 | 7.270 | 331,299 | -0.01(-0.14%) |
Mar 30, 2016 | 7.100 | 7.410 | 6.820 | 7.280 | 948,724 | -0.60(-7.61%) |
Mar 29, 2016 | 7.470 | 7.900 | 7.470 | 7.880 | 199,585 | +0.40(+5.35%) |
Mar 28, 2016 | 7.570 | 7.580 | 7.410 | 7.480 | 216,354 | -0.09(-1.19%) |
Mar 24, 2016 | 7.590 | 7.570 | 7.570 | 7.570 | 212,300 | -0.04(-0.53%) |
Mar 23, 2016 | 7.840 | 7.925 | 7.560 | 7.610 | 514,813 | -0.22(-2.81%) |
Mar 22, 2016 | 8.140 | 8.140 | 7.730 | 7.830 | 236,776 | -0.21(-2.61%) |
Mar 21, 2016 | 7.860 | 8.250 | 7.860 | 8.040 | 385,752 | +0.31(+4.01%) |
Mar 18, 2016 | 7.800 | 7.870 | 7.650 | 7.730 | 284,333 | -0.01(-0.13%) |
Mar 17, 2016 | 7.430 | 7.810 | 7.340 | 7.740 | 208,523 | +0.32(+4.31%) |
Mar 16, 2016 | 7.660 | 7.690 | 7.330 | 7.420 | 250,048 | -0.33(-4.26%) |
Mar 15, 2016 | 7.760 | 7.900 | 7.650 | 7.750 | 328,950 | -0.01(-0.13%) |
Mar 14, 2016 | 7.590 | 7.780 | 7.550 | 7.760 | 298,746 | +0.11(+1.44%) |
Mar 11, 2016 | 7.460 | 7.650 | 7.400 | 7.650 | 227,953 | +0.27(+3.66%) |
Mar 10, 2016 | 7.600 | 7.690 | 7.360 | 7.380 | 175,765 | -0.20(-2.64%) |
Mar 09, 2016 | 7.570 | 7.630 | 7.380 | 7.580 | 202,639 | +0.07(+0.93%) |
Mar 08, 2016 | 7.430 | 7.670 | 7.380 | 7.510 | 456,930 | -0.03(-0.40%) |
Mar 07, 2016 | 7.660 | 7.720 | 7.470 | 7.540 | 215,394 | -0.20(-2.58%) |
Mar 04, 2016 | 7.880 | 7.970 | 7.695 | 7.740 | 201,830 | -0.10(-1.28%) |
Mar 03, 2016 | 7.710 | 7.970 | 7.650 | 7.840 | 424,326 | +0.10(+1.29%) |
Mar 02, 2016 | 7.700 | 7.750 | 7.540 | 7.740 | 644,441 | +0.00(+0.00%) |
Mar 01, 2016 | 7.650 | 7.765 | 7.515 | 7.740 | 324,705 | +0.14(+1.84%) |
Feb 29, 2016 | 7.460 | 7.687 | 7.340 | 7.600 | 320,430 | +0.17(+2.29%) |
Feb 26, 2016 | 7.330 | 7.550 | 7.190 | 7.430 | 362,830 | +0.12(+1.64%) |
Feb 25, 2016 | 7.330 | 7.390 | 7.135 | 7.310 | 210,598 | -0.01(-0.14%) |
Feb 24, 2016 | 7.200 | 7.380 | 6.981 | 7.320 | 196,250 | +0.08(+1.10%) |
Feb 23, 2016 | 7.010 | 7.520 | 6.670 | 7.240 | 504,115 | +0.25(+3.58%) |
Feb 22, 2016 | 6.980 | 7.070 | 6.875 | 6.990 | 442,049 | +0.06(+0.87%) |
Feb 19, 2016 | 6.940 | 7.160 | 6.771 | 6.930 | 226,451 | -0.02(-0.29%) |
Feb 18, 2016 | 6.890 | 7.025 | 6.800 | 6.950 | 298,867 | +0.10(+1.46%) |
Feb 17, 2016 | 6.670 | 6.860 | 6.520 | 6.850 | 344,811 | +0.25(+3.79%) |
Feb 16, 2016 | 6.390 | 6.620 | 6.390 | 6.600 | 262,684 | +0.26(+4.10%) |
Feb 12, 2016 | 6.400 | 6.340 | 6.340 | 6.340 | 232,900 | -0.01(-0.16%) |
Feb 11, 2016 | 6.280 | 6.380 | 6.150 | 6.350 | 338,573 | -0.06(-0.94%) |
Feb 10, 2016 | 6.550 | 6.780 | 6.350 | 6.410 | 280,660 | -0.13(-1.99%) |
Feb 09, 2016 | 6.630 | 6.780 | 6.500 | 6.540 | 366,060 | -0.19(-2.82%) |
Feb 08, 2016 | 7.060 | 7.060 | 6.550 | 6.730 | 355,580 | -0.32(-4.54%) |
Feb 05, 2016 | 6.950 | 7.110 | 6.720 | 7.050 | 835,325 | +0.19(+2.77%) |
Feb 04, 2016 | 7.840 | 7.840 | 6.540 | 6.860 | 1,172,143 | -0.99(-12.61%) |
Feb 03, 2016 | 7.940 | 8.170 | 7.730 | 7.850 | 128,150 | +0.01(+0.13%) |
Feb 02, 2016 | 8.150 | 8.180 | 7.790 | 7.840 | 116,950 | -0.41(-4.97%) |
Feb 01, 2016 | 8.270 | 8.400 | 8.160 | 8.250 | 215,130 | -0.06(-0.72%) |
Jan 29, 2016 | 8.030 | 8.360 | 8.030 | 8.310 | 221,938 | +0.31(+3.88%) |
Jan 28, 2016 | 8.070 | 8.235 | 7.960 | 8.000 | 156,117 | +0.09(+1.14%) |
Jan 27, 2016 | 8.380 | 8.420 | 7.900 | 7.910 | 318,015 | -0.44(-5.27%) |
Jan 26, 2016 | 8.400 | 8.580 | 8.300 | 8.350 | 102,154 | -0.02(-0.24%) |
Jan 25, 2016 | 8.550 | 8.550 | 8.350 | 8.370 | 129,256 | -0.20(-2.33%) |
Jan 22, 2016 | 8.390 | 8.600 | 8.330 | 8.570 | 198,065 | +0.32(+3.88%) |
Jan 21, 2016 | 8.240 | 8.430 | 8.030 | 8.250 | 166,513 | +0.09(+1.10%) |
Jan 20, 2016 | 7.580 | 8.205 | 7.564 | 8.160 | 203,310 | +0.48(+6.25%) |
Jan 19, 2016 | 7.740 | 7.800 | 7.590 | 7.680 | 330,677 | +0.06(+0.79%) |
Jan 15, 2016 | 7.570 | 7.620 | 7.620 | 7.620 | 209,900 | -0.18(-2.31%) |
Jan 14, 2016 | 7.670 | 7.910 | 7.570 | 7.800 | 165,515 | +0.15(+1.96%) |
Jan 13, 2016 | 7.820 | 7.990 | 7.560 | 7.650 | 212,359 | -0.16(-2.05%) |
Jan 12, 2016 | 7.970 | 7.970 | 7.670 | 7.810 | 129,257 | -0.06(-0.76%) |
Jan 11, 2016 | 7.770 | 7.880 | 7.690 | 7.870 | 113,224 | +0.11(+1.42%) |
Jan 08, 2016 | 8.220 | 8.400 | 7.730 | 7.760 | 200,493 | -0.42(-5.13%) |
Jan 07, 2016 | 8.280 | 8.310 | 8.050 | 8.180 | 180,940 | -0.26(-3.08%) |
Jan 06, 2016 | 8.540 | 8.580 | 8.330 | 8.440 | 135,439 | -0.20(-2.31%) |
Jan 05, 2016 | 8.620 | 8.690 | 8.452 | 8.640 | 166,738 | +0.05(+0.58%) |
Jan 04, 2016 | 8.870 | 8.979 | 8.510 | 8.590 | 173,488 | -0.41(-4.56%) |
Dec 31, 2015 | 9.120 | 9.000 | 9.000 | 9.000 | 199,400 | -0.16(-1.75%) |
Dec 30, 2015 | 9.300 | 9.300 | 9.110 | 9.160 | 130,987 | -0.17(-1.82%) |
Dec 29, 2015 | 9.130 | 9.370 | 8.881 | 9.330 | 185,663 | +0.22(+2.41%) |
Dec 28, 2015 | 9.020 | 9.110 | 8.700 | 9.110 | 185,227 | +0.00(+0.00%) |
Dec 24, 2015 | 9.030 | 9.110 | 9.110 | 9.110 | 70,900 | +0.08(+0.89%) |
Dec 23, 2015 | 8.910 | 9.040 | 8.720 | 9.030 | 171,636 | +0.21(+2.38%) |
Dec 22, 2015 | 8.780 | 8.830 | 8.600 | 8.820 | 147,015 | +0.06(+0.68%) |
Dec 21, 2015 | 8.660 | 8.798 | 8.640 | 8.760 | 108,858 | +0.12(+1.39%) |
Dec 18, 2015 | 8.720 | 8.740 | 8.550 | 8.640 | 321,225 | -0.07(-0.80%) |
Dec 17, 2015 | 8.740 | 8.870 | 8.620 | 8.710 | 90,127 | +0.00(+0.00%) |
Dec 16, 2015 | 8.610 | 8.730 | 8.420 | 8.710 | 152,586 | +0.19(+2.23%) |
Dec 15, 2015 | 8.500 | 8.650 | 8.290 | 8.520 | 173,229 | +0.08(+0.95%) |
Dec 14, 2015 | 8.500 | 8.500 | 8.360 | 8.440 | 168,619 | -0.07(-0.82%) |
Dec 11, 2015 | 8.620 | 8.740 | 8.200 | 8.510 | 179,610 | -0.29(-3.30%) |
Dec 10, 2015 | 8.520 | 8.830 | 8.215 | 8.800 | 204,459 | +0.22(+2.56%) |
Dec 09, 2015 | 8.750 | 8.790 | 8.570 | 8.580 | 128,262 | -0.18(-2.05%) |
Dec 08, 2015 | 8.890 | 8.890 | 8.680 | 8.760 | 103,018 | -0.21(-2.34%) |
Dec 07, 2015 | 9.000 | 9.000 | 8.805 | 8.970 | 179,202 | -0.03(-0.33%) |
Dec 04, 2015 | 8.920 | 9.090 | 8.500 | 9.000 | 237,916 | +0.02(+0.22%) |
Dec 03, 2015 | 9.130 | 9.210 | 8.970 | 8.980 | 215,948 | -0.15(-1.64%) |
Dec 02, 2015 | 8.950 | 9.250 | 8.910 | 9.130 | 327,383 | +0.20(+2.24%) |
Dec 01, 2015 | 8.750 | 8.930 | 8.600 | 8.930 | 356,201 | +0.22(+2.53%) |
Nov 30, 2015 | 8.770 | 8.830 | 8.700 | 8.710 | 301,092 | -0.04(-0.46%) |
Nov 27, 2015 | 8.750 | 8.750 | 8.660 | 8.750 | 65,313 | +0.01(+0.11%) |
Nov 25, 2015 | 8.710 | 8.740 | 8.740 | 8.740 | 89,600 | +0.02(+0.23%) |
Nov 24, 2015 | 8.550 | 8.740 | 8.540 | 8.720 | 109,021 | +0.11(+1.28%) |
Nov 23, 2015 | 8.670 | 8.750 | 8.540 | 8.610 | 133,598 | -0.06(-0.69%) |
Nov 20, 2015 | 8.610 | 8.750 | 8.600 | 8.670 | 266,984 | +0.00(+0.00%) |
Nov 19, 2015 | 8.590 | 8.740 | 8.550 | 8.670 | 110,671 | -0.07(-0.80%) |
Nov 18, 2015 | 8.300 | 8.750 | 8.300 | 8.740 | 302,021 | +0.35(+4.17%) |
Nov 17, 2015 | 8.310 | 8.608 | 8.310 | 8.390 | 156,130 | -0.07(-0.83%) |
Nov 16, 2015 | 8.270 | 8.470 | 8.242 | 8.460 | 142,243 | +0.09(+1.08%) |
Nov 13, 2015 | 8.190 | 8.500 | 8.190 | 8.370 | 160,008 | +0.05(+0.60%) |
Nov 12, 2015 | 8.350 | 8.570 | 8.260 | 8.320 | 168,825 | -0.19(-2.23%) |
Nov 11, 2015 | 8.340 | 8.655 | 8.050 | 8.510 | 156,748 | +0.01(+0.12%) |
Nov 10, 2015 | 8.600 | 8.750 | 8.495 | 8.500 | 348,115 | -0.35(-3.95%) |
Nov 09, 2015 | 8.520 | 8.900 | 8.520 | 8.850 | 284,091 | -0.01(-0.11%) |
Nov 06, 2015 | 8.670 | 8.860 | 8.530 | 8.860 | 251,512 | +0.21(+2.43%) |
Nov 05, 2015 | 8.730 | 8.750 | 8.505 | 8.650 | 158,462 | -0.11(-1.26%) |
Nov 04, 2015 | 8.680 | 8.790 | 8.600 | 8.760 | 209,935 | +0.08(+0.92%) |
Nov 03, 2015 | 8.430 | 8.700 | 8.430 | 8.680 | 315,606 | +0.13(+1.52%) |
Nov 02, 2015 | 8.200 | 8.560 | 8.150 | 8.550 | 434,584 | +0.31(+3.76%) |
Oct 30, 2015 | 8.550 | 8.580 | 8.210 | 8.240 | 579,330 | -0.33(-3.85%) |
Oct 29, 2015 | 8.000 | 8.620 | 7.920 | 8.570 | 796,011 | +0.83(+10.72%) |
Oct 28, 2015 | 7.590 | 7.900 | 7.520 | 7.740 | 457,011 | +0.24(+3.20%) |
Oct 27, 2015 | 7.460 | 7.508 | 7.256 | 7.500 | 313,115 | -0.03(-0.40%) |
Oct 26, 2015 | 7.570 | 7.580 | 7.420 | 7.530 | 225,426 | -0.05(-0.66%) |
Oct 23, 2015 | 7.490 | 7.585 | 6.898 | 7.580 | 209,438 | +0.09(+1.20%) |
Oct 22, 2015 | 7.430 | 7.600 | 6.886 | 7.490 | 282,716 | +0.11(+1.49%) |
Oct 21, 2015 | 7.480 | 7.550 | 7.350 | 7.380 | 216,028 | -0.10(-1.34%) |
Oct 20, 2015 | 7.430 | 7.550 | 7.274 | 7.480 | 178,959 | +0.02(+0.27%) |
Oct 19, 2015 | 7.380 | 7.500 | 7.108 | 7.460 | 178,748 | +0.06(+0.81%) |
Oct 16, 2015 | 7.440 | 7.450 | 7.053 | 7.400 | 155,524 | -0.01(-0.13%) |
Oct 15, 2015 | 7.120 | 7.430 | 6.914 | 7.410 | 149,310 | +0.27(+3.78%) |
Oct 14, 2015 | 7.080 | 7.370 | 6.890 | 7.140 | 141,477 | +0.03(+0.42%) |
Oct 13, 2015 | 7.090 | 7.250 | 7.000 | 7.110 | 171,743 | -0.01(-0.14%) |
Oct 12, 2015 | 7.460 | 7.460 | 7.090 | 7.120 | 309,449 | -0.37(-4.94%) |
Oct 09, 2015 | 7.450 | 7.520 | 7.320 | 7.490 | 285,782 | +0.03(+0.40%) |
Oct 08, 2015 | 7.480 | 7.500 | 7.330 | 7.460 | 158,104 | -0.02(-0.27%) |
Oct 07, 2015 | 7.440 | 7.550 | 7.050 | 7.480 | 202,834 | +0.09(+1.22%) |
Oct 06, 2015 | 7.170 | 7.440 | 6.592 | 7.390 | 303,399 | +0.23(+3.21%) |
Oct 05, 2015 | 6.930 | 7.250 | 6.360 | 7.160 | 365,073 | +0.23(+3.32%) |
Oct 02, 2015 | 6.570 | 6.950 | 6.480 | 6.930 | 248,198 | +0.26(+3.98%) |
Oct 01, 2015 | 6.800 | 6.840 | 6.510 | 6.665 | 218,150 | -0.12(-1.70%) |
Sep 30, 2015 | 6.640 | 6.860 | 6.590 | 6.780 | 333,148 | +0.23(+3.51%) |
Sep 29, 2015 | 6.460 | 6.550 | 6.380 | 6.550 | 222,703 | +0.06(+0.92%) |
Sep 28, 2015 | 6.480 | 6.550 | 6.420 | 6.490 | 272,071 | +0.00(+0.00%) |
Sep 25, 2015 | 6.630 | 6.680 | 6.450 | 6.490 | 257,533 | -0.05(-0.76%) |
Sep 24, 2015 | 6.510 | 6.630 | 6.320 | 6.540 | 583,899 | +0.00(+0.00%) |
Sep 23, 2015 | 6.670 | 6.670 | 6.510 | 6.540 | 210,296 | -0.11(-1.65%) |
Sep 22, 2015 | 6.640 | 6.760 | 6.640 | 6.650 | 302,116 | -0.10(-1.48%) |
Sep 21, 2015 | 6.810 | 7.000 | 6.730 | 6.750 | 341,482 | -0.02(-0.30%) |
Sep 18, 2015 | 6.750 | 6.850 | 6.690 | 6.770 | 416,890 | -0.04(-0.59%) |
Sep 17, 2015 | 6.810 | 6.890 | 6.750 | 6.810 | 212,094 | -0.03(-0.44%) |
Sep 16, 2015 | 6.750 | 6.870 | 6.745 | 6.840 | 143,624 | +0.08(+1.18%) |
Sep 15, 2015 | 6.670 | 6.790 | 6.640 | 6.760 | 234,257 | +0.08(+1.20%) |
Sep 14, 2015 | 6.620 | 6.830 | 6.550 | 6.680 | 193,798 | +0.07(+1.06%) |
Sep 11, 2015 | 6.580 | 6.650 | 6.480 | 6.610 | 179,476 | -0.03(-0.45%) |
Sep 10, 2015 | 6.640 | 6.700 | 6.530 | 6.640 | 245,143 | +0.00(+0.00%) |
Sep 09, 2015 | 6.740 | 6.900 | 6.620 | 6.640 | 207,865 | -0.12(-1.78%) |
Sep 08, 2015 | 6.710 | 6.880 | 6.700 | 6.760 | 204,939 | +0.15(+2.27%) |
Sep 04, 2015 | 6.550 | 6.610 | 6.610 | 6.610 | 299,400 | -0.04(-0.60%) |
Sep 03, 2015 | 6.440 | 6.840 | 6.440 | 6.650 | 176,102 | +0.23(+3.58%) |
Sep 02, 2015 | 6.630 | 6.720 | 6.300 | 6.420 | 473,458 | -0.10(-1.53%) |
Sep 01, 2015 | 6.500 | 6.720 | 6.480 | 6.520 | 301,559 | -0.13(-1.95%) |
Aug 31, 2015 | 6.470 | 6.780 | 6.420 | 6.650 | 286,912 | +0.12(+1.84%) |
Aug 28, 2015 | 6.310 | 6.570 | 6.310 | 6.530 | 349,488 | +0.19(+3.00%) |
Aug 27, 2015 | 6.220 | 6.350 | 6.095 | 6.340 | 305,156 | +0.16(+2.59%) |
Aug 26, 2015 | 6.100 | 6.230 | 6.000 | 6.180 | 361,225 | +0.23(+3.87%) |
Aug 25, 2015 | 6.150 | 6.170 | 5.950 | 5.950 | 382,884 | +0.02(+0.34%) |
Aug 24, 2015 | 5.760 | 6.170 | 5.660 | 5.930 | 601,712 | -0.07(-1.17%) |
Aug 21, 2015 | 5.930 | 6.200 | 5.880 | 6.000 | 351,300 | -0.04(-0.66%) |
Aug 20, 2015 | 6.280 | 6.280 | 6.040 | 6.040 | 273,787 | -0.30(-4.73%) |
Aug 19, 2015 | 6.390 | 6.470 | 6.300 | 6.340 | 184,840 | -0.07(-1.09%) |
Aug 18, 2015 | 6.550 | 6.570 | 6.400 | 6.410 | 436,331 | -0.18(-2.73%) |
Aug 17, 2015 | 6.610 | 6.710 | 6.560 | 6.590 | 336,888 | -0.07(-1.05%) |
Aug 14, 2015 | 6.650 | 6.730 | 6.570 | 6.660 | 230,314 | -0.05(-0.75%) |
Aug 13, 2015 | 7.000 | 7.040 | 6.710 | 6.710 | 232,003 | -0.25(-3.59%) |
Aug 12, 2015 | 6.780 | 7.010 | 6.710 | 6.960 | 312,503 | +0.08(+1.16%) |
Aug 11, 2015 | 7.170 | 7.170 | 6.780 | 6.880 | 309,777 | -0.35(-4.84%) |
Aug 10, 2015 | 6.970 | 7.270 | 6.970 | 7.230 | 458,265 | +0.28(+4.03%) |
Aug 07, 2015 | 6.830 | 6.980 | 6.740 | 6.950 | 443,433 | +0.06(+0.87%) |
Aug 06, 2015 | 6.910 | 6.910 | 6.745 | 6.890 | 394,375 | -0.04(-0.58%) |
Aug 05, 2015 | 7.030 | 7.140 | 6.890 | 6.930 | 314,029 | -0.10(-1.42%) |
Aug 04, 2015 | 7.000 | 7.060 | 6.880 | 7.030 | 361,218 | +0.04(+0.57%) |
Aug 03, 2015 | 7.110 | 7.140 | 6.910 | 6.990 | 756,393 | -0.24(-3.32%) |
Jul 31, 2015 | 7.500 | 7.500 | 7.010 | 7.230 | 691,002 | -0.27(-3.66%) |
Jul 30, 2015 | 7.050 | 7.750 | 7.050 | 7.505 | 1,508,853 | +1.10(+17.27%) |
Jul 29, 2015 | 6.480 | 6.530 | 6.380 | 6.400 | 544,315 | -0.11(-1.69%) |
Jul 28, 2015 | 6.550 | 6.620 | 6.390 | 6.510 | 314,730 | -0.03(-0.46%) |
Jul 27, 2015 | 6.510 | 6.630 | 6.380 | 6.540 | 251,201 | -0.05(-0.76%) |
Jul 24, 2015 | 6.820 | 6.860 | 6.560 | 6.590 | 283,675 | -0.27(-3.94%) |
Jul 23, 2015 | 6.990 | 7.050 | 6.860 | 6.860 | 324,454 | -0.10(-1.44%) |
Jul 22, 2015 | 6.790 | 7.010 | 6.740 | 6.960 | 452,867 | +0.17(+2.50%) |
Jul 21, 2015 | 6.890 | 7.070 | 6.790 | 6.790 | 783,981 | -0.07(-1.02%) |
Jul 20, 2015 | 7.320 | 7.440 | 6.770 | 6.860 | 1,110,491 | -0.48(-6.54%) |
Jul 17, 2015 | 7.690 | 7.700 | 7.320 | 7.340 | 701,394 | -0.38(-4.92%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.640 | 7.720 | 1,003,821 | -0.03(-0.39%) |
Jul 15, 2015 | 7.820 | 7.870 | 7.540 | 7.750 | 877,848 | -0.02(-0.26%) |
Jul 14, 2015 | 8.590 | 8.590 | 7.320 | 7.770 | 1,724,619 | -0.86(-9.97%) |
Jul 13, 2015 | 8.740 | 8.740 | 8.510 | 8.630 | 455,163 | -0.01(-0.12%) |
Jul 10, 2015 | 8.590 | 8.660 | 8.490 | 8.640 | 220,373 | +0.14(+1.65%) |
Jul 09, 2015 | 8.720 | 8.774 | 8.500 | 8.500 | 305,066 | -0.07(-0.82%) |
Jul 08, 2015 | 8.650 | 8.760 | 8.460 | 8.570 | 317,746 | -0.19(-2.17%) |
Jul 07, 2015 | 9.120 | 9.120 | 8.620 | 8.760 | 283,265 | -0.34(-3.74%) |
Jul 06, 2015 | 9.100 | 9.290 | 9.000 | 9.100 | 290,851 | -0.06(-0.66%) |
Jul 02, 2015 | 9.120 | 9.160 | 9.160 | 9.160 | 264,000 | +0.00(+0.00%) |