Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.790 | 5.015 | 4.790 | 5.000 | 496,173 | +0.18(+3.73%) |
Jun 29, 2016 | 4.790 | 4.855 | 4.737 | 4.820 | 266,427 | +0.11(+2.34%) |
Jun 28, 2016 | 4.670 | 4.850 | 4.670 | 4.710 | 318,961 | +0.10(+2.17%) |
Jun 27, 2016 | 4.800 | 4.875 | 4.575 | 4.610 | 373,807 | -0.24(-4.95%) |
Jun 24, 2016 | 4.900 | 4.950 | 4.840 | 4.850 | 833,967 | -0.20(-3.96%) |
Jun 23, 2016 | 5.040 | 5.080 | 4.970 | 5.050 | 268,638 | +0.08(+1.61%) |
Jun 22, 2016 | 4.950 | 5.030 | 4.925 | 4.970 | 246,129 | +0.00(+0.00%) |
Jun 21, 2016 | 5.090 | 5.100 | 4.890 | 4.970 | 205,581 | -0.11(-2.17%) |
Jun 20, 2016 | 4.890 | 5.130 | 4.890 | 5.080 | 474,444 | +0.24(+4.96%) |
Jun 17, 2016 | 4.860 | 4.970 | 4.840 | 4.840 | 483,579 | -0.02(-0.41%) |
Jun 16, 2016 | 4.790 | 4.880 | 4.730 | 4.860 | 262,438 | +0.01(+0.21%) |
Jun 15, 2016 | 4.820 | 4.885 | 4.790 | 4.850 | 170,978 | +0.04(+0.83%) |
Jun 14, 2016 | 4.840 | 4.920 | 4.790 | 4.810 | 262,320 | -0.05(-1.03%) |
Jun 13, 2016 | 4.800 | 4.950 | 4.670 | 4.860 | 363,408 | -0.01(-0.21%) |
Jun 10, 2016 | 4.870 | 4.950 | 4.790 | 4.870 | 342,395 | -0.03(-0.61%) |
Jun 09, 2016 | 4.900 | 5.000 | 4.860 | 4.900 | 397,260 | -0.04(-0.81%) |
Jun 08, 2016 | 5.010 | 5.010 | 4.930 | 4.940 | 342,180 | -0.08(-1.59%) |
Jun 07, 2016 | 4.950 | 5.080 | 4.920 | 5.020 | 600,074 | +0.06(+1.21%) |
Jun 06, 2016 | 4.920 | 5.020 | 4.870 | 4.960 | 380,537 | +0.03(+0.61%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.870 | 4.930 | 324,922 | -0.07(-1.40%) |
Jun 02, 2016 | 4.900 | 5.010 | 4.890 | 5.000 | 359,971 | +0.01(+0.20%) |
Jun 01, 2016 | 4.880 | 5.000 | 4.815 | 4.990 | 386,879 | +0.11(+2.25%) |
May 31, 2016 | 4.860 | 4.980 | 4.850 | 4.880 | 408,194 | +0.05(+1.04%) |
May 27, 2016 | 4.720 | 4.830 | 4.830 | 4.830 | 440,800 | +0.10(+2.11%) |
May 26, 2016 | 4.750 | 4.750 | 4.700 | 4.730 | 173,164 | -0.01(-0.21%) |
May 25, 2016 | 4.790 | 4.800 | 4.620 | 4.740 | 511,870 | -0.05(-1.04%) |
May 24, 2016 | 4.680 | 4.800 | 4.680 | 4.790 | 481,761 | +0.17(+3.68%) |
May 23, 2016 | 4.560 | 4.660 | 4.535 | 4.620 | 378,063 | +0.08(+1.76%) |
May 20, 2016 | 4.400 | 4.570 | 4.400 | 4.540 | 404,802 | +0.17(+3.89%) |
May 19, 2016 | 4.520 | 4.550 | 4.340 | 4.370 | 546,173 | -0.15(-3.32%) |
May 18, 2016 | 4.390 | 4.580 | 4.330 | 4.520 | 1,010,903 | +0.15(+3.43%) |
May 17, 2016 | 4.400 | 4.480 | 4.310 | 4.370 | 308,871 | -0.07(-1.58%) |
May 16, 2016 | 4.400 | 4.480 | 4.400 | 4.440 | 311,297 | +0.02(+0.45%) |
May 13, 2016 | 4.400 | 4.470 | 4.300 | 4.420 | 344,531 | +0.00(+0.00%) |
May 12, 2016 | 4.500 | 4.529 | 4.370 | 4.420 | 481,388 | -0.08(-1.78%) |
May 11, 2016 | 4.460 | 4.630 | 4.460 | 4.500 | 678,579 | +0.01(+0.22%) |
May 10, 2016 | 4.420 | 4.490 | 4.380 | 4.490 | 586,444 | +0.11(+2.51%) |
May 09, 2016 | 4.340 | 4.440 | 4.330 | 4.380 | 429,499 | +0.02(+0.46%) |
May 06, 2016 | 4.260 | 4.400 | 4.260 | 4.360 | 749,139 | +0.09(+2.11%) |
May 05, 2016 | 4.380 | 4.400 | 4.260 | 4.270 | 289,979 | -0.07(-1.61%) |
May 04, 2016 | 4.490 | 4.490 | 4.270 | 4.340 | 771,091 | -0.20(-4.41%) |
May 03, 2016 | 4.800 | 4.897 | 4.500 | 4.540 | 952,266 | -0.10(-2.16%) |
May 02, 2016 | 4.590 | 4.712 | 4.550 | 4.640 | 730,689 | +0.10(+2.20%) |
Apr 29, 2016 | 4.620 | 4.640 | 4.510 | 4.540 | 391,143 | -0.07(-1.52%) |
Apr 28, 2016 | 4.680 | 4.755 | 4.600 | 4.610 | 358,393 | -0.06(-1.28%) |
Apr 27, 2016 | 4.660 | 4.730 | 4.650 | 4.670 | 278,242 | +0.00(+0.00%) |
Apr 26, 2016 | 4.600 | 4.700 | 4.570 | 4.670 | 242,534 | +0.08(+1.74%) |
Apr 25, 2016 | 4.660 | 4.740 | 4.550 | 4.590 | 251,692 | -0.07(-1.50%) |
Apr 22, 2016 | 4.520 | 4.660 | 4.520 | 4.660 | 321,372 | +0.12(+2.64%) |
Apr 21, 2016 | 4.460 | 4.590 | 4.460 | 4.540 | 471,450 | +0.10(+2.25%) |
Apr 20, 2016 | 4.500 | 4.500 | 4.390 | 4.440 | 335,967 | -0.06(-1.33%) |
Apr 19, 2016 | 4.500 | 4.540 | 4.460 | 4.500 | 277,194 | -0.01(-0.22%) |
Apr 18, 2016 | 4.440 | 4.570 | 4.440 | 4.510 | 264,921 | +0.07(+1.58%) |
Apr 15, 2016 | 4.390 | 4.560 | 4.390 | 4.440 | 385,923 | +0.02(+0.45%) |
Apr 14, 2016 | 4.460 | 4.490 | 4.380 | 4.420 | 372,358 | -0.02(-0.45%) |
Apr 13, 2016 | 4.420 | 4.570 | 4.390 | 4.440 | 516,264 | +0.03(+0.68%) |
Apr 12, 2016 | 4.350 | 4.490 | 4.330 | 4.410 | 318,867 | +0.05(+1.15%) |
Apr 11, 2016 | 4.350 | 4.470 | 4.300 | 4.360 | 293,815 | +0.05(+1.16%) |
Apr 08, 2016 | 4.380 | 4.434 | 4.260 | 4.310 | 365,843 | -0.04(-0.92%) |
Apr 07, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 284,682 | -0.12(-2.68%) |
Apr 06, 2016 | 4.350 | 4.500 | 4.325 | 4.470 | 228,526 | +0.10(+2.29%) |
Apr 05, 2016 | 4.350 | 4.380 | 4.320 | 4.370 | 344,171 | -0.03(-0.68%) |
Apr 04, 2016 | 4.310 | 4.480 | 4.310 | 4.400 | 558,548 | +0.11(+2.56%) |
Apr 01, 2016 | 4.380 | 4.400 | 4.260 | 4.290 | 552,748 | -0.17(-3.81%) |
Mar 31, 2016 | 4.470 | 4.510 | 4.380 | 4.460 | 406,399 | -0.02(-0.45%) |
Mar 30, 2016 | 4.430 | 4.510 | 4.350 | 4.480 | 508,831 | +0.06(+1.36%) |
Mar 29, 2016 | 4.300 | 4.430 | 4.180 | 4.420 | 465,178 | +0.09(+2.08%) |
Mar 28, 2016 | 4.180 | 4.360 | 4.100 | 4.330 | 386,988 | +0.21(+5.10%) |
Mar 24, 2016 | 4.320 | 4.120 | 4.120 | 4.120 | 853,400 | -0.20(-4.63%) |
Mar 23, 2016 | 4.350 | 4.400 | 4.285 | 4.320 | 496,088 | -0.04(-0.92%) |
Mar 22, 2016 | 4.480 | 4.550 | 4.340 | 4.360 | 264,248 | -0.14(-3.11%) |
Mar 21, 2016 | 4.550 | 4.580 | 4.390 | 4.500 | 441,685 | -0.05(-1.10%) |
Mar 18, 2016 | 4.440 | 4.580 | 4.440 | 4.550 | 663,084 | +0.15(+3.41%) |
Mar 17, 2016 | 4.330 | 4.450 | 4.290 | 4.400 | 316,540 | +0.03(+0.69%) |
Mar 16, 2016 | 4.280 | 4.370 | 4.270 | 4.370 | 245,066 | +0.06(+1.39%) |
Mar 15, 2016 | 4.340 | 4.430 | 4.210 | 4.310 | 355,720 | -0.07(-1.60%) |
Mar 14, 2016 | 4.500 | 4.520 | 4.360 | 4.380 | 342,059 | -0.12(-2.67%) |
Mar 11, 2016 | 4.470 | 4.540 | 4.360 | 4.500 | 378,972 | +0.09(+2.04%) |
Mar 10, 2016 | 4.500 | 4.500 | 4.410 | 4.410 | 448,936 | -0.06(-1.34%) |
Mar 09, 2016 | 4.330 | 4.495 | 4.300 | 4.470 | 407,598 | +0.14(+3.23%) |
Mar 08, 2016 | 4.450 | 4.500 | 4.300 | 4.330 | 495,458 | -0.14(-3.13%) |
Mar 07, 2016 | 4.410 | 4.540 | 4.380 | 4.470 | 513,802 | +0.07(+1.59%) |
Mar 04, 2016 | 4.500 | 4.500 | 4.390 | 4.400 | 678,712 | -0.07(-1.57%) |
Mar 03, 2016 | 4.480 | 4.510 | 4.350 | 4.470 | 866,273 | +0.01(+0.22%) |
Mar 02, 2016 | 4.510 | 4.600 | 4.420 | 4.460 | 740,263 | -0.04(-0.89%) |
Mar 01, 2016 | 4.340 | 4.560 | 4.290 | 4.500 | 727,801 | +0.21(+4.90%) |
Feb 29, 2016 | 4.250 | 4.380 | 4.250 | 4.290 | 846,880 | +0.05(+1.18%) |
Feb 26, 2016 | 4.150 | 4.350 | 4.130 | 4.240 | 1,500,690 | +0.20(+4.95%) |
Feb 25, 2016 | 4.120 | 4.180 | 4.000 | 4.040 | 1,152,704 | -0.08(-1.94%) |
Feb 24, 2016 | 3.940 | 4.150 | 3.810 | 4.120 | 4,803,194 | +0.65(+18.73%) |
Feb 23, 2016 | 3.780 | 3.780 | 3.150 | 3.470 | 10,142,626 | -1.87(-35.02%) |
Feb 22, 2016 | 5.270 | 5.430 | 5.210 | 5.340 | 1,067,000 | +0.14(+2.69%) |
Feb 19, 2016 | 5.140 | 5.220 | 5.100 | 5.200 | 555,813 | +0.05(+0.97%) |
Feb 18, 2016 | 5.040 | 5.160 | 4.990 | 5.150 | 519,426 | +0.12(+2.39%) |
Feb 17, 2016 | 5.090 | 5.140 | 4.980 | 5.030 | 600,601 | -0.01(-0.20%) |
Feb 16, 2016 | 4.920 | 5.090 | 4.795 | 5.040 | 505,070 | +0.18(+3.70%) |
Feb 12, 2016 | 4.820 | 4.860 | 4.860 | 4.860 | 433,500 | +0.09(+1.89%) |
Feb 11, 2016 | 4.810 | 4.940 | 4.750 | 4.770 | 472,372 | -0.15(-3.05%) |
Feb 10, 2016 | 5.030 | 5.090 | 4.890 | 4.920 | 457,858 | -0.07(-1.40%) |
Feb 09, 2016 | 5.040 | 5.208 | 4.970 | 4.990 | 434,896 | -0.12(-2.35%) |
Feb 08, 2016 | 5.220 | 5.220 | 4.930 | 5.110 | 361,645 | -0.18(-3.40%) |
Feb 05, 2016 | 5.580 | 5.580 | 5.280 | 5.290 | 465,296 | -0.32(-5.70%) |
Feb 04, 2016 | 5.570 | 5.740 | 5.540 | 5.610 | 223,711 | -0.01(-0.18%) |
Feb 03, 2016 | 5.710 | 5.750 | 5.503 | 5.620 | 394,491 | -0.02(-0.35%) |
Feb 02, 2016 | 5.680 | 5.740 | 5.600 | 5.640 | 595,771 | -0.13(-2.25%) |
Feb 01, 2016 | 5.740 | 5.830 | 5.620 | 5.770 | 308,196 | -0.03(-0.52%) |
Jan 29, 2016 | 5.720 | 5.850 | 5.680 | 5.800 | 349,736 | +0.08(+1.40%) |
Jan 28, 2016 | 5.710 | 5.840 | 5.665 | 5.720 | 352,703 | +0.06(+1.06%) |
Jan 27, 2016 | 5.680 | 5.760 | 5.460 | 5.660 | 467,007 | -0.06(-1.05%) |
Jan 26, 2016 | 5.580 | 5.830 | 5.576 | 5.720 | 621,195 | +0.17(+3.06%) |
Jan 25, 2016 | 5.860 | 5.920 | 5.520 | 5.550 | 628,685 | -0.35(-5.93%) |
Jan 22, 2016 | 5.930 | 5.970 | 5.770 | 5.900 | 312,999 | +0.08(+1.37%) |
Jan 21, 2016 | 5.830 | 5.955 | 5.710 | 5.820 | 487,536 | -0.01(-0.17%) |
Jan 20, 2016 | 5.700 | 5.900 | 5.570 | 5.830 | 543,234 | +0.01(+0.17%) |
Jan 19, 2016 | 6.110 | 6.110 | 5.730 | 5.820 | 556,490 | -0.19(-3.16%) |
Jan 15, 2016 | 5.890 | 6.010 | 6.010 | 6.010 | 798,500 | -0.07(-1.15%) |
Jan 14, 2016 | 6.060 | 6.230 | 5.940 | 6.080 | 503,260 | +0.08(+1.33%) |
Jan 13, 2016 | 6.200 | 6.290 | 5.800 | 6.000 | 483,216 | -0.20(-3.23%) |
Jan 12, 2016 | 6.380 | 6.460 | 6.150 | 6.200 | 430,681 | -0.12(-1.90%) |
Jan 11, 2016 | 6.300 | 6.360 | 6.170 | 6.320 | 568,659 | +0.08(+1.28%) |
Jan 08, 2016 | 6.180 | 6.270 | 6.120 | 6.240 | 527,274 | +0.09(+1.46%) |
Jan 07, 2016 | 6.210 | 6.300 | 5.990 | 6.150 | 1,280,659 | -0.21(-3.30%) |
Jan 06, 2016 | 6.460 | 6.500 | 6.255 | 6.360 | 428,196 | -0.20(-3.05%) |
Jan 05, 2016 | 6.260 | 6.570 | 6.152 | 6.560 | 382,196 | +0.32(+5.13%) |
Jan 04, 2016 | 6.670 | 6.670 | 6.170 | 6.240 | 970,014 | -0.49(-7.28%) |
Dec 31, 2015 | 6.960 | 6.730 | 6.730 | 6.730 | 416,300 | -0.23(-3.30%) |
Dec 30, 2015 | 7.060 | 7.130 | 6.910 | 6.960 | 382,861 | -0.12(-1.69%) |
Dec 29, 2015 | 7.000 | 7.160 | 6.960 | 7.080 | 238,330 | +0.11(+1.58%) |
Dec 28, 2015 | 6.980 | 7.090 | 6.880 | 6.970 | 210,909 | -0.06(-0.85%) |
Dec 24, 2015 | 7.160 | 7.030 | 7.030 | 7.030 | 76,700 | -0.12(-1.68%) |
Dec 23, 2015 | 6.980 | 7.190 | 6.925 | 7.150 | 164,176 | +0.19(+2.73%) |
Dec 22, 2015 | 6.950 | 7.000 | 6.880 | 6.960 | 239,829 | -0.01(-0.14%) |
Dec 21, 2015 | 7.100 | 7.100 | 6.900 | 6.970 | 215,083 | -0.10(-1.41%) |
Dec 18, 2015 | 7.210 | 7.380 | 7.015 | 7.070 | 956,579 | -0.15(-2.08%) |
Dec 17, 2015 | 7.410 | 7.460 | 7.180 | 7.220 | 258,247 | -0.15(-2.04%) |
Dec 16, 2015 | 7.180 | 7.400 | 7.150 | 7.370 | 265,526 | +0.23(+3.22%) |
Dec 15, 2015 | 6.980 | 7.150 | 6.920 | 7.140 | 217,813 | +0.20(+2.88%) |
Dec 14, 2015 | 6.910 | 7.060 | 6.850 | 6.940 | 448,386 | +0.03(+0.43%) |
Dec 11, 2015 | 6.950 | 7.030 | 6.890 | 6.910 | 279,677 | -0.15(-2.12%) |
Dec 10, 2015 | 7.000 | 7.120 | 6.640 | 7.060 | 219,949 | +0.06(+0.86%) |
Dec 09, 2015 | 7.130 | 7.210 | 6.950 | 7.000 | 275,906 | -0.19(-2.64%) |
Dec 08, 2015 | 7.120 | 7.290 | 7.090 | 7.190 | 298,705 | -0.02(-0.28%) |
Dec 07, 2015 | 7.060 | 7.250 | 7.050 | 7.210 | 376,230 | +0.13(+1.84%) |
Dec 04, 2015 | 6.940 | 7.100 | 6.920 | 7.080 | 334,671 | +0.15(+2.16%) |
Dec 03, 2015 | 7.250 | 7.285 | 6.920 | 6.930 | 319,736 | -0.29(-4.02%) |
Dec 02, 2015 | 7.330 | 7.390 | 7.210 | 7.220 | 184,314 | -0.10(-1.37%) |
Dec 01, 2015 | 7.280 | 7.380 | 7.220 | 7.320 | 365,676 | +0.06(+0.83%) |
Nov 30, 2015 | 7.280 | 7.310 | 7.080 | 7.260 | 309,603 | -0.02(-0.27%) |
Nov 27, 2015 | 7.290 | 7.330 | 7.210 | 7.280 | 72,206 | -0.02(-0.27%) |
Nov 25, 2015 | 7.230 | 7.300 | 7.300 | 7.300 | 162,800 | +0.07(+0.97%) |
Nov 24, 2015 | 7.200 | 7.240 | 7.060 | 7.230 | 209,881 | -0.01(-0.14%) |
Nov 23, 2015 | 7.110 | 7.380 | 7.050 | 7.240 | 234,121 | +0.09(+1.26%) |
Nov 20, 2015 | 7.130 | 7.170 | 6.965 | 7.150 | 258,149 | +0.06(+0.85%) |
Nov 19, 2015 | 7.160 | 7.410 | 6.990 | 7.090 | 580,177 | +0.22(+3.20%) |
Nov 18, 2015 | 6.910 | 6.970 | 6.800 | 6.870 | 261,311 | -0.04(-0.58%) |
Nov 17, 2015 | 6.780 | 7.010 | 6.680 | 6.910 | 436,140 | +0.13(+1.92%) |
Nov 16, 2015 | 6.740 | 6.880 | 6.550 | 6.780 | 409,430 | +0.03(+0.44%) |
Nov 13, 2015 | 6.990 | 7.030 | 6.710 | 6.750 | 415,763 | -0.28(-3.98%) |
Nov 12, 2015 | 7.220 | 7.340 | 6.990 | 7.030 | 477,200 | -0.24(-3.30%) |
Nov 11, 2015 | 7.430 | 7.450 | 7.200 | 7.270 | 346,810 | -0.17(-2.28%) |
Nov 10, 2015 | 7.620 | 7.640 | 7.430 | 7.440 | 259,987 | -0.18(-2.36%) |
Nov 09, 2015 | 7.690 | 7.750 | 7.520 | 7.620 | 358,352 | -0.10(-1.30%) |
Nov 06, 2015 | 7.480 | 7.780 | 7.450 | 7.720 | 448,985 | +0.20(+2.66%) |
Nov 05, 2015 | 7.670 | 7.740 | 7.300 | 7.520 | 658,437 | -0.17(-2.21%) |
Nov 04, 2015 | 7.850 | 7.930 | 7.500 | 7.690 | 731,957 | -0.14(-1.79%) |
Nov 03, 2015 | 7.110 | 8.030 | 7.110 | 7.830 | 2,836,756 | +0.79(+11.22%) |
Nov 02, 2015 | 6.900 | 7.080 | 6.790 | 7.040 | 708,902 | +0.14(+2.03%) |
Oct 30, 2015 | 6.960 | 7.090 | 6.890 | 6.900 | 367,313 | -0.10(-1.43%) |
Oct 29, 2015 | 7.160 | 7.380 | 6.900 | 7.000 | 541,757 | -0.16(-2.23%) |
Oct 28, 2015 | 6.960 | 7.240 | 6.740 | 7.160 | 436,177 | +0.25(+3.62%) |
Oct 27, 2015 | 7.070 | 7.110 | 6.830 | 6.910 | 670,773 | -0.20(-2.81%) |
Oct 26, 2015 | 7.230 | 7.320 | 7.085 | 7.110 | 148,316 | -0.13(-1.80%) |
Oct 23, 2015 | 7.270 | 7.340 | 7.170 | 7.240 | 301,977 | +0.07(+0.98%) |
Oct 22, 2015 | 7.060 | 7.280 | 6.990 | 7.170 | 245,160 | +0.16(+2.28%) |
Oct 21, 2015 | 7.400 | 7.440 | 7.010 | 7.010 | 239,733 | -0.39(-5.27%) |
Oct 20, 2015 | 7.440 | 7.540 | 7.320 | 7.400 | 120,248 | -0.04(-0.54%) |
Oct 19, 2015 | 7.320 | 7.480 | 7.230 | 7.440 | 392,637 | +0.10(+1.36%) |
Oct 16, 2015 | 7.250 | 7.350 | 7.140 | 7.340 | 320,989 | +0.13(+1.80%) |
Oct 15, 2015 | 7.000 | 7.220 | 6.890 | 7.210 | 481,784 | +0.22(+3.15%) |
Oct 14, 2015 | 7.110 | 7.230 | 6.970 | 6.990 | 304,418 | -0.09(-1.27%) |
Oct 13, 2015 | 7.160 | 7.290 | 7.080 | 7.080 | 194,344 | -0.12(-1.67%) |
Oct 12, 2015 | 7.280 | 7.300 | 7.090 | 7.200 | 194,687 | -0.06(-0.83%) |
Oct 09, 2015 | 7.210 | 7.300 | 7.191 | 7.260 | 168,322 | +0.06(+0.83%) |
Oct 08, 2015 | 7.290 | 7.290 | 7.110 | 7.200 | 330,588 | -0.11(-1.50%) |
Oct 07, 2015 | 7.400 | 7.600 | 7.280 | 7.310 | 595,909 | -0.06(-0.81%) |
Oct 06, 2015 | 7.450 | 7.590 | 7.280 | 7.370 | 368,112 | -0.10(-1.34%) |
Oct 05, 2015 | 7.400 | 7.490 | 7.345 | 7.470 | 280,964 | +0.17(+2.33%) |
Oct 02, 2015 | 7.080 | 7.300 | 7.030 | 7.300 | 313,666 | +0.17(+2.38%) |
Oct 01, 2015 | 7.240 | 7.240 | 6.980 | 7.130 | 330,677 | -0.08(-1.11%) |
Sep 30, 2015 | 7.150 | 7.250 | 7.100 | 7.210 | 469,849 | +0.14(+1.98%) |
Sep 29, 2015 | 7.130 | 7.222 | 6.900 | 7.070 | 658,624 | -0.07(-0.98%) |
Sep 28, 2015 | 7.420 | 7.490 | 7.130 | 7.140 | 700,923 | -0.29(-3.90%) |
Sep 25, 2015 | 7.840 | 7.860 | 7.390 | 7.430 | 758,024 | -0.32(-4.13%) |
Sep 24, 2015 | 7.840 | 7.890 | 7.690 | 7.750 | 694,024 | -0.14(-1.77%) |
Sep 23, 2015 | 7.960 | 7.960 | 7.812 | 7.890 | 488,269 | -0.01(-0.13%) |
Sep 22, 2015 | 7.860 | 7.950 | 7.810 | 7.900 | 459,716 | -0.04(-0.50%) |
Sep 21, 2015 | 8.000 | 8.070 | 7.870 | 7.940 | 421,129 | -0.06(-0.75%) |
Sep 18, 2015 | 7.690 | 8.000 | 7.660 | 8.000 | 1,328,847 | +0.22(+2.83%) |
Sep 17, 2015 | 7.660 | 7.825 | 7.640 | 7.780 | 680,659 | +0.12(+1.57%) |
Sep 16, 2015 | 7.500 | 7.710 | 7.440 | 7.660 | 775,849 | +0.15(+2.00%) |
Sep 15, 2015 | 7.470 | 7.535 | 7.428 | 7.510 | 287,158 | +0.04(+0.54%) |
Sep 14, 2015 | 7.460 | 7.500 | 7.410 | 7.470 | 494,355 | +0.02(+0.27%) |
Sep 11, 2015 | 7.430 | 7.490 | 7.340 | 7.450 | 336,272 | -0.05(-0.67%) |
Sep 10, 2015 | 7.400 | 7.570 | 7.275 | 7.500 | 618,827 | +0.26(+3.59%) |
Sep 09, 2015 | 7.500 | 7.630 | 7.240 | 7.240 | 488,561 | -0.22(-2.95%) |
Sep 08, 2015 | 7.470 | 7.480 | 7.200 | 7.460 | 427,336 | +0.12(+1.63%) |
Sep 04, 2015 | 7.290 | 7.340 | 7.340 | 7.340 | 204,900 | -0.06(-0.81%) |
Sep 03, 2015 | 7.460 | 7.530 | 7.350 | 7.400 | 382,260 | -0.02(-0.27%) |
Sep 02, 2015 | 7.260 | 7.460 | 7.190 | 7.420 | 487,322 | +0.24(+3.34%) |
Sep 01, 2015 | 7.280 | 7.430 | 7.140 | 7.180 | 437,859 | -0.25(-3.36%) |
Aug 31, 2015 | 7.630 | 7.630 | 7.380 | 7.430 | 542,470 | -0.23(-3.00%) |
Aug 28, 2015 | 7.550 | 7.680 | 7.380 | 7.660 | 902,179 | +0.11(+1.46%) |
Aug 27, 2015 | 7.280 | 7.550 | 7.240 | 7.550 | 1,134,649 | +0.30(+4.14%) |
Aug 26, 2015 | 7.450 | 7.450 | 7.030 | 7.250 | 718,648 | -0.08(-1.09%) |
Aug 25, 2015 | 7.710 | 7.740 | 7.320 | 7.330 | 1,096,068 | -0.17(-2.27%) |
Aug 24, 2015 | 7.300 | 7.690 | 7.210 | 7.500 | 1,371,547 | -0.12(-1.57%) |
Aug 21, 2015 | 7.860 | 8.110 | 7.540 | 7.620 | 1,181,298 | -0.38(-4.75%) |
Aug 20, 2015 | 8.390 | 8.420 | 7.940 | 8.000 | 1,187,741 | -0.48(-5.66%) |
Aug 19, 2015 | 8.570 | 8.620 | 8.470 | 8.480 | 1,189,416 | -0.12(-1.40%) |
Aug 18, 2015 | 8.740 | 8.810 | 8.550 | 8.600 | 1,395,033 | -0.14(-1.60%) |
Aug 17, 2015 | 8.520 | 8.780 | 8.430 | 8.740 | 843,169 | +0.17(+1.98%) |
Aug 14, 2015 | 8.470 | 8.610 | 8.470 | 8.570 | 479,913 | +0.08(+0.94%) |
Aug 13, 2015 | 8.530 | 8.590 | 8.305 | 8.490 | 993,997 | -0.05(-0.59%) |
Aug 12, 2015 | 8.440 | 8.610 | 8.380 | 8.540 | 877,452 | +0.04(+0.47%) |
Aug 11, 2015 | 8.480 | 8.570 | 8.250 | 8.500 | 2,568,568 | -0.06(-0.70%) |
Aug 10, 2015 | 8.410 | 8.560 | 8.400 | 8.560 | 1,083,199 | +0.16(+1.90%) |
Aug 07, 2015 | 8.400 | 8.470 | 8.320 | 8.400 | 529,696 | -0.05(-0.59%) |
Aug 06, 2015 | 8.330 | 8.540 | 8.290 | 8.450 | 1,756,012 | -0.09(-1.05%) |
Aug 05, 2015 | 8.550 | 8.660 | 8.500 | 8.540 | 956,840 | -0.01(-0.12%) |
Aug 04, 2015 | 8.840 | 8.840 | 8.410 | 8.550 | 2,065,239 | -0.05(-0.58%) |
Aug 03, 2015 | 8.330 | 8.690 | 8.280 | 8.600 | 1,153,988 | +0.29(+3.49%) |
Jul 31, 2015 | 8.180 | 8.400 | 8.145 | 8.310 | 2,035,294 | +0.15(+1.84%) |
Jul 30, 2015 | 8.070 | 8.190 | 8.030 | 8.160 | 320,752 | +0.06(+0.74%) |
Jul 29, 2015 | 8.120 | 8.150 | 8.040 | 8.100 | 390,251 | -0.01(-0.12%) |
Jul 28, 2015 | 8.060 | 8.120 | 7.970 | 8.110 | 419,120 | +0.09(+1.12%) |
Jul 27, 2015 | 7.960 | 8.040 | 7.910 | 8.020 | 455,065 | -0.03(-0.37%) |
Jul 24, 2015 | 8.040 | 8.110 | 7.910 | 8.050 | 731,622 | -0.01(-0.12%) |
Jul 23, 2015 | 8.150 | 8.250 | 8.020 | 8.060 | 394,450 | -0.06(-0.74%) |
Jul 22, 2015 | 8.120 | 8.300 | 8.060 | 8.120 | 272,395 | -0.04(-0.49%) |
Jul 21, 2015 | 8.140 | 8.310 | 8.090 | 8.160 | 347,998 | +0.03(+0.37%) |
Jul 20, 2015 | 8.130 | 8.270 | 8.000 | 8.130 | 420,324 | +0.02(+0.25%) |
Jul 17, 2015 | 8.230 | 8.280 | 8.050 | 8.110 | 399,763 | -0.14(-1.70%) |
Jul 16, 2015 | 8.320 | 8.340 | 8.060 | 8.250 | 371,894 | -0.01(-0.12%) |
Jul 15, 2015 | 8.300 | 8.420 | 8.240 | 8.260 | 395,859 | -0.09(-1.08%) |
Jul 14, 2015 | 8.300 | 8.400 | 8.290 | 8.350 | 457,788 | +0.05(+0.60%) |
Jul 13, 2015 | 8.300 | 8.350 | 8.190 | 8.300 | 502,256 | +0.00(+0.00%) |
Jul 10, 2015 | 8.220 | 8.450 | 8.080 | 8.300 | 652,537 | +0.20(+2.47%) |
Jul 09, 2015 | 7.980 | 8.270 | 7.830 | 8.100 | 1,177,375 | +0.41(+5.33%) |
Jul 08, 2015 | 7.620 | 7.740 | 7.590 | 7.690 | 350,379 | -0.01(-0.13%) |
Jul 07, 2015 | 7.890 | 7.890 | 7.610 | 7.700 | 381,143 | -0.19(-2.41%) |
Jul 06, 2015 | 7.640 | 7.900 | 7.570 | 7.890 | 445,463 | +0.17(+2.20%) |
Jul 02, 2015 | 7.690 | 7.720 | 7.720 | 7.720 | 302,500 | +0.07(+0.92%) |