Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.049 | 8.305 | 7.946 | 8.305 | 21,267 | +0.17(+2.05%) |
May 27, 2016 | 7.995 | 8.138 | 8.138 | 8.138 | 8,546 | +0.05(+0.61%) |
May 26, 2016 | 7.951 | 8.315 | 7.750 | 8.089 | 52,216 | +0.17(+2.09%) |
May 25, 2016 | 7.859 | 7.923 | 7.629 | 7.923 | 47,971 | +0.15(+1.89%) |
May 24, 2016 | 7.727 | 7.859 | 7.663 | 7.776 | 18,296 | -0.06(-0.81%) |
May 23, 2016 | 7.766 | 7.913 | 7.418 | 7.840 | 52,984 | +0.05(+0.63%) |
May 20, 2016 | 8.006 | 8.163 | 7.766 | 7.791 | 94,807 | -0.25(-3.17%) |
May 19, 2016 | 8.011 | 8.177 | 7.972 | 8.045 | 33,350 | -0.07(-0.91%) |
May 18, 2016 | 8.197 | 8.246 | 7.972 | 8.119 | 48,339 | -0.11(-1.37%) |
May 17, 2016 | 8.109 | 8.281 | 8.109 | 8.232 | 18,674 | +0.11(+1.34%) |
May 16, 2016 | 7.884 | 8.129 | 7.884 | 8.123 | 18,313 | +0.31(+3.94%) |
May 13, 2016 | 7.977 | 8.246 | 7.815 | 7.815 | 54,292 | -0.16(-2.03%) |
May 12, 2016 | 8.158 | 8.276 | 7.938 | 7.977 | 39,298 | -0.06(-0.79%) |
May 11, 2016 | 7.800 | 8.060 | 7.800 | 8.040 | 27,023 | +0.23(+2.95%) |
May 10, 2016 | 7.815 | 8.099 | 7.766 | 7.810 | 68,152 | +0.03(+0.38%) |
May 09, 2016 | 8.060 | 8.060 | 7.766 | 7.781 | 12,080 | -0.33(-4.05%) |
May 06, 2016 | 7.913 | 8.217 | 7.913 | 8.109 | 11,467 | +0.21(+2.60%) |
May 05, 2016 | 8.070 | 8.094 | 7.849 | 7.903 | 8,167 | -0.02(-0.25%) |
May 04, 2016 | 8.075 | 8.295 | 7.923 | 7.923 | 31,399 | -0.15(-1.88%) |
May 03, 2016 | 8.050 | 8.089 | 7.766 | 8.075 | 63,248 | -0.08(-1.02%) |
May 02, 2016 | 8.119 | 8.217 | 7.840 | 8.158 | 30,999 | -0.05(-0.66%) |
Apr 29, 2016 | 8.212 | 8.315 | 8.119 | 8.212 | 18,919 | +0.00(+0.06%) |
Apr 28, 2016 | 8.178 | 8.300 | 8.094 | 8.207 | 39,816 | +0.12(+1.45%) |
Apr 27, 2016 | 8.183 | 8.325 | 8.085 | 8.089 | 28,277 | -0.05(-0.56%) |
Apr 26, 2016 | 8.171 | 8.293 | 8.039 | 8.135 | 29,813 | -0.02(-0.20%) |
Apr 25, 2016 | 8.312 | 8.312 | 8.058 | 8.151 | 19,743 | -0.15(-1.85%) |
Apr 22, 2016 | 8.034 | 8.341 | 8.034 | 8.305 | 21,268 | +0.21(+2.63%) |
Apr 21, 2016 | 8.102 | 8.131 | 7.960 | 8.092 | 27,132 | +0.02(+0.30%) |
Apr 20, 2016 | 7.980 | 8.131 | 7.960 | 8.068 | 23,981 | +0.00(+0.00%) |
Apr 19, 2016 | 7.575 | 8.283 | 7.428 | 8.068 | 166,392 | +0.41(+5.39%) |
Apr 18, 2016 | 7.453 | 7.731 | 7.414 | 7.655 | 80,993 | -0.07(-0.92%) |
Apr 15, 2016 | 7.765 | 7.804 | 7.575 | 7.726 | 19,216 | -0.04(-0.50%) |
Apr 14, 2016 | 7.780 | 7.877 | 7.638 | 7.765 | 31,768 | +0.00(+0.06%) |
Apr 13, 2016 | 7.794 | 7.918 | 7.599 | 7.760 | 31,340 | -0.15(-1.85%) |
Apr 12, 2016 | 7.643 | 7.912 | 7.521 | 7.907 | 67,448 | +0.23(+3.06%) |
Apr 11, 2016 | 7.482 | 7.756 | 7.477 | 7.672 | 35,141 | +0.25(+3.36%) |
Apr 08, 2016 | 7.345 | 7.448 | 7.345 | 7.423 | 19,474 | +0.20(+2.70%) |
Apr 07, 2016 | 7.311 | 7.350 | 7.228 | 7.228 | 25,204 | -0.18(-2.37%) |
Apr 06, 2016 | 7.316 | 7.418 | 7.213 | 7.404 | 23,965 | +0.10(+1.36%) |
Apr 05, 2016 | 7.101 | 7.329 | 7.101 | 7.304 | 13,716 | +0.17(+2.37%) |
Apr 04, 2016 | 7.443 | 7.531 | 7.081 | 7.135 | 29,475 | -0.25(-3.44%) |
Apr 01, 2016 | 7.296 | 7.418 | 7.287 | 7.389 | 34,639 | -0.05(-0.69%) |
Mar 31, 2016 | 7.277 | 7.545 | 7.267 | 7.440 | 35,790 | +0.16(+2.18%) |
Mar 30, 2016 | 7.316 | 7.702 | 7.282 | 7.282 | 19,093 | +0.01(+0.13%) |
Mar 29, 2016 | 7.120 | 7.428 | 6.915 | 7.272 | 37,577 | +0.10(+1.45%) |
Mar 28, 2016 | 7.405 | 7.405 | 7.168 | 7.168 | 39,626 | -0.16(-2.25%) |
Mar 24, 2016 | 7.652 | 7.333 | 7.333 | 7.333 | 126,568 | -0.33(-4.36%) |
Mar 23, 2016 | 7.652 | 7.667 | 7.585 | 7.667 | 24,685 | -0.08(-1.06%) |
Mar 22, 2016 | 7.746 | 7.841 | 7.517 | 7.749 | 18,623 | +0.06(+0.76%) |
Mar 21, 2016 | 7.623 | 7.793 | 7.575 | 7.691 | 14,058 | +0.05(+0.70%) |
Mar 18, 2016 | 7.906 | 7.906 | 7.628 | 7.638 | 32,901 | -0.20(-2.53%) |
Mar 17, 2016 | 7.555 | 7.914 | 7.555 | 7.836 | 27,599 | +0.35(+4.72%) |
Mar 16, 2016 | 7.328 | 7.628 | 7.192 | 7.483 | 37,338 | +0.23(+3.14%) |
Mar 15, 2016 | 7.187 | 7.376 | 6.921 | 7.255 | 48,810 | +0.02(+0.33%) |
Mar 14, 2016 | 7.352 | 7.352 | 7.071 | 7.231 | 40,805 | -0.14(-1.84%) |
Mar 11, 2016 | 7.386 | 7.555 | 7.367 | 7.367 | 24,995 | +0.08(+1.06%) |
Mar 10, 2016 | 7.415 | 7.507 | 7.241 | 7.289 | 21,840 | -0.17(-2.27%) |
Mar 09, 2016 | 7.434 | 7.899 | 7.420 | 7.459 | 17,928 | +0.10(+1.38%) |
Mar 08, 2016 | 7.575 | 7.749 | 7.221 | 7.357 | 52,541 | -0.44(-5.65%) |
Mar 07, 2016 | 7.381 | 7.972 | 7.381 | 7.798 | 86,526 | +0.49(+6.69%) |
Mar 04, 2016 | 7.178 | 7.449 | 7.168 | 7.308 | 41,713 | +0.21(+3.00%) |
Mar 03, 2016 | 7.023 | 7.265 | 7.023 | 7.095 | 41,207 | +0.09(+1.31%) |
Mar 02, 2016 | 6.868 | 7.095 | 6.834 | 7.003 | 26,193 | +0.18(+2.59%) |
Mar 01, 2016 | 6.950 | 7.057 | 6.776 | 6.827 | 27,944 | -0.24(-3.39%) |
Feb 29, 2016 | 6.834 | 7.066 | 6.684 | 7.066 | 22,020 | +0.18(+2.67%) |
Feb 26, 2016 | 6.722 | 6.902 | 6.563 | 6.882 | 45,118 | +0.31(+4.64%) |
Feb 25, 2016 | 6.732 | 6.834 | 6.563 | 6.577 | 23,554 | -0.24(-3.47%) |
Feb 24, 2016 | 6.804 | 6.905 | 6.447 | 6.813 | 61,273 | -0.13(-1.87%) |
Feb 23, 2016 | 6.746 | 6.968 | 6.727 | 6.944 | 10,335 | +0.05(+0.77%) |
Feb 22, 2016 | 6.674 | 6.999 | 6.491 | 6.891 | 53,868 | +0.33(+5.07%) |
Feb 19, 2016 | 6.794 | 6.794 | 6.510 | 6.558 | 48,968 | -0.25(-3.68%) |
Feb 18, 2016 | 7.064 | 7.083 | 6.751 | 6.809 | 43,718 | -0.17(-2.48%) |
Feb 17, 2016 | 6.500 | 6.987 | 6.457 | 6.982 | 35,863 | +0.51(+7.89%) |
Feb 16, 2016 | 6.438 | 6.606 | 6.438 | 6.471 | 42,863 | +0.04(+0.60%) |
Feb 12, 2016 | 6.601 | 6.433 | 6.433 | 6.433 | 71,182 | +0.19(+3.09%) |
Feb 11, 2016 | 6.120 | 6.356 | 6.028 | 6.240 | 59,770 | +0.07(+1.09%) |
Feb 10, 2016 | 6.375 | 6.380 | 6.120 | 6.173 | 25,001 | -0.21(-3.25%) |
Feb 09, 2016 | 6.495 | 6.698 | 6.361 | 6.380 | 40,754 | -0.21(-3.15%) |
Feb 08, 2016 | 6.601 | 6.601 | 6.283 | 6.587 | 28,989 | +0.01(+0.15%) |
Feb 05, 2016 | 6.770 | 6.770 | 6.510 | 6.577 | 32,864 | -0.19(-2.85%) |
Feb 04, 2016 | 7.021 | 7.148 | 6.765 | 6.770 | 52,538 | -0.31(-4.42%) |
Feb 03, 2016 | 6.727 | 7.098 | 6.418 | 7.083 | 100,361 | +0.49(+7.38%) |
Feb 02, 2016 | 6.601 | 6.717 | 6.510 | 6.597 | 18,955 | -0.15(-2.21%) |
Feb 01, 2016 | 6.746 | 7.033 | 6.558 | 6.746 | 87,976 | -0.13(-1.89%) |
Jan 29, 2016 | 7.131 | 7.342 | 6.770 | 6.876 | 38,081 | -0.17(-2.39%) |
Jan 28, 2016 | 6.842 | 7.135 | 6.842 | 7.045 | 48,072 | +0.38(+5.64%) |
Jan 27, 2016 | 6.582 | 6.857 | 6.524 | 6.669 | 43,315 | +0.13(+1.98%) |
Jan 26, 2016 | 6.259 | 6.625 | 6.111 | 6.539 | 43,158 | +0.36(+5.86%) |
Jan 25, 2016 | 6.259 | 6.298 | 6.178 | 6.178 | 37,519 | -0.10(-1.59%) |
Jan 22, 2016 | 6.292 | 6.416 | 5.978 | 6.278 | 320,994 | +0.21(+3.53%) |
Jan 21, 2016 | 5.735 | 6.162 | 5.735 | 6.063 | 532,422 | +0.26(+4.43%) |
Jan 20, 2016 | 5.764 | 5.854 | 5.764 | 5.806 | 59,856 | -0.02(-0.33%) |
Jan 19, 2016 | 5.864 | 5.887 | 5.783 | 5.826 | 76,259 | -0.07(-1.21%) |
Jan 15, 2016 | 5.830 | 5.897 | 5.897 | 5.897 | 42,862 | -0.05(-0.88%) |
Jan 14, 2016 | 5.892 | 5.949 | 5.759 | 5.949 | 58,816 | +0.06(+0.97%) |
Jan 13, 2016 | 5.816 | 5.940 | 5.729 | 5.892 | 27,705 | +0.08(+1.39%) |
Jan 12, 2016 | 6.030 | 6.187 | 5.711 | 5.811 | 64,949 | -0.15(-2.48%) |
Jan 11, 2016 | 6.221 | 6.475 | 5.897 | 5.959 | 53,935 | -0.26(-4.21%) |
Jan 08, 2016 | 5.987 | 6.225 | 5.954 | 6.221 | 25,583 | +0.26(+4.39%) |
Jan 07, 2016 | 6.168 | 6.278 | 5.949 | 5.959 | 43,324 | -0.25(-3.99%) |
Jan 06, 2016 | 6.168 | 6.311 | 6.168 | 6.206 | 45,890 | -0.02(-0.31%) |
Jan 05, 2016 | 6.292 | 6.497 | 6.168 | 6.225 | 35,319 | -0.06(-0.98%) |
Jan 04, 2016 | 6.244 | 6.554 | 6.173 | 6.287 | 37,855 | +0.10(+1.54%) |
Dec 31, 2015 | 5.902 | 6.192 | 6.192 | 6.192 | 47,905 | +0.22(+3.75%) |
Dec 30, 2015 | 5.949 | 6.075 | 5.792 | 5.968 | 109,973 | +0.02(+0.32%) |
Dec 29, 2015 | 6.130 | 6.130 | 5.892 | 5.949 | 60,436 | -0.15(-2.45%) |
Dec 28, 2015 | 6.198 | 6.198 | 5.979 | 6.099 | 64,062 | -0.25(-3.94%) |
Dec 24, 2015 | 6.368 | 6.349 | 6.349 | 6.349 | 18,868 | +0.03(+0.45%) |
Dec 23, 2015 | 6.056 | 6.332 | 6.056 | 6.320 | 36,007 | +0.42(+7.11%) |
Dec 22, 2015 | 5.943 | 6.009 | 5.843 | 5.901 | 44,886 | -0.02(-0.32%) |
Dec 21, 2015 | 6.033 | 6.170 | 5.863 | 5.920 | 51,819 | -0.06(-1.03%) |
Dec 18, 2015 | 5.665 | 5.981 | 5.665 | 5.981 | 58,508 | +0.31(+5.49%) |
Dec 17, 2015 | 5.665 | 5.792 | 5.665 | 5.670 | 58,711 | -0.12(-2.05%) |
Dec 16, 2015 | 5.905 | 5.943 | 5.679 | 5.788 | 58,052 | -0.13(-2.14%) |
Dec 15, 2015 | 5.957 | 6.045 | 5.896 | 5.915 | 54,795 | -0.16(-2.64%) |
Dec 14, 2015 | 6.212 | 6.354 | 5.929 | 6.075 | 105,232 | -0.17(-2.79%) |
Dec 11, 2015 | 6.293 | 6.302 | 6.212 | 6.250 | 33,471 | -0.05(-0.82%) |
Dec 10, 2015 | 6.231 | 6.594 | 6.196 | 6.302 | 53,824 | +0.06(+0.98%) |
Dec 09, 2015 | 6.372 | 6.773 | 6.179 | 6.240 | 56,513 | -0.13(-2.07%) |
Dec 08, 2015 | 6.368 | 6.726 | 6.188 | 6.372 | 56,320 | -0.09(-1.46%) |
Dec 07, 2015 | 6.863 | 6.897 | 6.118 | 6.467 | 91,456 | -0.55(-7.80%) |
Dec 04, 2015 | 7.080 | 7.299 | 6.504 | 7.014 | 156,687 | -0.11(-1.59%) |
Dec 03, 2015 | 7.223 | 7.269 | 7.096 | 7.127 | 57,119 | -0.02(-0.33%) |
Dec 02, 2015 | 7.429 | 7.542 | 7.111 | 7.151 | 62,332 | -0.29(-3.87%) |
Dec 01, 2015 | 7.486 | 7.806 | 7.330 | 7.438 | 263,257 | -0.09(-1.19%) |
Nov 30, 2015 | 7.170 | 7.736 | 7.094 | 7.528 | 85,087 | +0.32(+4.38%) |
Nov 27, 2015 | 7.127 | 7.259 | 7.061 | 7.212 | 39,425 | -0.01(-0.13%) |
Nov 25, 2015 | 7.240 | 7.221 | 7.221 | 7.221 | 39,433 | -0.05(-0.67%) |
Nov 24, 2015 | 7.252 | 7.355 | 7.088 | 7.270 | 47,461 | +0.05(+0.65%) |
Nov 23, 2015 | 7.256 | 7.364 | 7.036 | 7.224 | 42,885 | -0.07(-1.03%) |
Nov 20, 2015 | 7.149 | 7.476 | 7.144 | 7.298 | 35,070 | +0.07(+0.91%) |
Nov 19, 2015 | 7.018 | 7.238 | 6.978 | 7.233 | 40,538 | +0.11(+1.58%) |
Nov 18, 2015 | 7.490 | 7.500 | 7.027 | 7.121 | 50,768 | -0.27(-3.67%) |
Nov 17, 2015 | 7.762 | 7.874 | 7.369 | 7.392 | 58,202 | -0.37(-4.82%) |
Nov 16, 2015 | 7.902 | 7.907 | 7.677 | 7.766 | 34,602 | -0.14(-1.78%) |
Nov 13, 2015 | 8.117 | 8.178 | 7.907 | 7.907 | 23,105 | -0.23(-2.87%) |
Nov 12, 2015 | 8.155 | 8.281 | 8.038 | 8.141 | 45,191 | -0.21(-2.47%) |
Nov 11, 2015 | 8.281 | 8.351 | 8.000 | 8.346 | 161,452 | +0.08(+1.02%) |
Nov 10, 2015 | 8.178 | 8.375 | 8.141 | 8.262 | 33,145 | +0.12(+1.44%) |
Nov 09, 2015 | 8.211 | 8.304 | 8.141 | 8.145 | 44,289 | +0.00(+0.00%) |
Nov 06, 2015 | 8.150 | 8.417 | 8.141 | 8.145 | 18,535 | -0.02(-0.23%) |
Nov 05, 2015 | 8.150 | 8.384 | 8.141 | 8.164 | 37,174 | +0.01(+0.17%) |
Nov 04, 2015 | 8.159 | 8.286 | 8.141 | 8.150 | 14,844 | -0.02(-0.29%) |
Nov 03, 2015 | 8.178 | 8.375 | 8.141 | 8.173 | 88,106 | +0.20(+2.52%) |
Nov 02, 2015 | 8.042 | 8.258 | 7.972 | 7.972 | 85,740 | -0.11(-1.39%) |
Oct 30, 2015 | 8.028 | 8.141 | 7.907 | 8.084 | 28,122 | +0.07(+0.82%) |
Oct 29, 2015 | 8.038 | 8.206 | 7.991 | 8.019 | 21,844 | -0.12(-1.44%) |
Oct 28, 2015 | 7.977 | 8.403 | 7.977 | 8.136 | 44,580 | +0.21(+2.67%) |
Oct 27, 2015 | 8.270 | 8.270 | 7.441 | 7.924 | 87,833 | -0.29(-3.57%) |
Oct 26, 2015 | 8.399 | 8.399 | 8.143 | 8.217 | 44,888 | -0.14(-1.67%) |
Oct 23, 2015 | 8.227 | 8.487 | 8.227 | 8.357 | 93,026 | +0.09(+1.13%) |
Oct 22, 2015 | 8.385 | 8.385 | 8.138 | 8.264 | 34,381 | +0.00(+0.00%) |
Oct 21, 2015 | 8.371 | 8.447 | 8.185 | 8.264 | 30,760 | -0.12(-1.44%) |
Oct 20, 2015 | 8.241 | 8.803 | 8.185 | 8.385 | 66,146 | +0.21(+2.62%) |
Oct 19, 2015 | 8.236 | 8.292 | 8.120 | 8.171 | 27,999 | -0.09(-1.12%) |
Oct 16, 2015 | 8.640 | 8.659 | 7.962 | 8.264 | 45,587 | -0.42(-4.82%) |
Oct 15, 2015 | 8.250 | 8.682 | 7.957 | 8.682 | 68,686 | +0.60(+7.42%) |
Oct 14, 2015 | 7.929 | 8.213 | 7.729 | 8.082 | 120,927 | +0.10(+1.22%) |
Oct 13, 2015 | 8.082 | 8.407 | 7.939 | 7.985 | 55,296 | -0.10(-1.21%) |
Oct 12, 2015 | 8.371 | 8.371 | 8.106 | 8.082 | 57,414 | -0.27(-3.23%) |
Oct 09, 2015 | 8.766 | 8.766 | 8.282 | 8.352 | 43,006 | -0.43(-4.87%) |
Oct 08, 2015 | 8.603 | 8.813 | 8.408 | 8.780 | 50,657 | +0.16(+1.83%) |
Oct 07, 2015 | 7.859 | 8.910 | 7.813 | 8.622 | 104,446 | +0.68(+8.61%) |
Oct 06, 2015 | 7.417 | 8.045 | 7.351 | 7.938 | 94,374 | +0.54(+7.36%) |
Oct 05, 2015 | 7.092 | 7.441 | 7.069 | 7.394 | 46,638 | +0.32(+4.47%) |
Oct 02, 2015 | 6.976 | 7.115 | 6.859 | 7.078 | 24,836 | +0.07(+1.00%) |
Oct 01, 2015 | 7.210 | 7.280 | 6.994 | 7.008 | 27,221 | -0.19(-2.65%) |
Sep 30, 2015 | 7.241 | 7.417 | 7.115 | 7.199 | 36,433 | -0.20(-2.76%) |
Sep 29, 2015 | 7.064 | 7.417 | 6.848 | 7.403 | 95,174 | +0.35(+5.01%) |
Sep 28, 2015 | 7.101 | 7.194 | 7.045 | 7.050 | 27,365 | -0.10(-1.40%) |
Sep 25, 2015 | 7.141 | 7.192 | 7.072 | 7.150 | 19,729 | -0.06(-0.87%) |
Sep 24, 2015 | 7.136 | 7.326 | 7.120 | 7.213 | 24,781 | -0.05(-0.73%) |
Sep 23, 2015 | 7.210 | 7.284 | 6.979 | 7.266 | 49,151 | +0.06(+0.77%) |
Sep 22, 2015 | 6.919 | 7.210 | 6.896 | 7.210 | 24,452 | +0.16(+2.30%) |
Sep 21, 2015 | 7.012 | 7.072 | 6.873 | 7.049 | 33,084 | +0.15(+2.14%) |
Sep 18, 2015 | 7.026 | 7.164 | 6.776 | 6.901 | 48,082 | -0.21(-2.99%) |
Sep 17, 2015 | 7.076 | 7.197 | 7.076 | 7.113 | 9,467 | -0.15(-2.04%) |
Sep 16, 2015 | 6.748 | 7.280 | 6.748 | 7.261 | 36,228 | +0.51(+7.60%) |
Sep 15, 2015 | 7.016 | 7.149 | 6.614 | 6.748 | 45,733 | -0.23(-3.25%) |
Sep 14, 2015 | 6.790 | 6.989 | 6.790 | 6.975 | 22,639 | +0.18(+2.65%) |
Sep 11, 2015 | 6.864 | 6.947 | 6.794 | 6.794 | 21,256 | -0.16(-2.26%) |
Sep 10, 2015 | 6.933 | 7.030 | 6.878 | 6.952 | 18,141 | -0.00(-0.07%) |
Sep 09, 2015 | 6.933 | 7.247 | 6.864 | 6.956 | 68,409 | +0.02(+0.27%) |
Sep 08, 2015 | 6.933 | 7.169 | 6.889 | 6.938 | 13,015 | -0.05(-0.73%) |
Sep 04, 2015 | 6.776 | 6.989 | 6.989 | 6.989 | 22,717 | +0.16(+2.30%) |
Sep 03, 2015 | 7.039 | 7.210 | 6.804 | 6.831 | 20,484 | -0.30(-4.21%) |
Sep 02, 2015 | 7.206 | 7.294 | 6.836 | 7.131 | 47,515 | -0.15(-2.04%) |
Sep 01, 2015 | 7.229 | 7.326 | 7.072 | 7.280 | 59,421 | -0.02(-0.25%) |
Aug 31, 2015 | 7.136 | 7.298 | 6.989 | 7.298 | 51,542 | +0.00(+0.00%) |
Aug 28, 2015 | 6.785 | 7.340 | 6.707 | 7.298 | 36,648 | +0.37(+5.41%) |
Aug 27, 2015 | 6.452 | 7.141 | 6.452 | 6.924 | 73,772 | +0.63(+9.98%) |
Aug 26, 2015 | 6.286 | 6.635 | 6.103 | 6.296 | 82,792 | -0.05(-0.72%) |
Aug 25, 2015 | 6.277 | 6.401 | 5.894 | 6.341 | 106,710 | -0.02(-0.29%) |
Aug 24, 2015 | 5.961 | 6.424 | 5.511 | 6.360 | 143,451 | +0.28(+4.60%) |
Aug 21, 2015 | 6.043 | 6.263 | 6.034 | 6.080 | 116,635 | -0.05(-0.75%) |
Aug 20, 2015 | 5.988 | 6.236 | 5.988 | 6.126 | 55,683 | +0.07(+1.14%) |
Aug 19, 2015 | 6.162 | 6.355 | 6.034 | 6.057 | 113,789 | -0.21(-3.30%) |
Aug 18, 2015 | 6.474 | 6.474 | 6.218 | 6.263 | 36,287 | -0.22(-3.47%) |
Aug 17, 2015 | 6.126 | 6.488 | 6.107 | 6.488 | 44,595 | +0.39(+6.32%) |
Aug 14, 2015 | 6.185 | 6.323 | 6.057 | 6.103 | 22,680 | -0.07(-1.12%) |
Aug 13, 2015 | 6.534 | 6.640 | 6.172 | 6.172 | 40,598 | -0.34(-5.28%) |
Aug 12, 2015 | 6.286 | 6.699 | 6.181 | 6.516 | 65,340 | +0.27(+4.34%) |
Aug 11, 2015 | 6.222 | 6.314 | 6.108 | 6.245 | 52,016 | -0.03(-0.51%) |
Aug 10, 2015 | 6.318 | 6.318 | 6.176 | 6.277 | 17,813 | +0.15(+2.40%) |
Aug 07, 2015 | 6.250 | 6.355 | 6.080 | 6.130 | 88,378 | -0.09(-1.40%) |
Aug 06, 2015 | 6.594 | 6.672 | 6.190 | 6.218 | 121,218 | -0.39(-5.84%) |
Aug 05, 2015 | 6.653 | 6.809 | 6.530 | 6.603 | 90,799 | -0.05(-0.69%) |
Aug 04, 2015 | 6.837 | 6.869 | 6.438 | 6.649 | 109,160 | -0.19(-2.82%) |
Aug 03, 2015 | 7.076 | 7.273 | 6.842 | 6.842 | 87,495 | -0.27(-3.81%) |
Jul 31, 2015 | 7.089 | 7.245 | 7.089 | 7.112 | 20,485 | -0.03(-0.45%) |
Jul 30, 2015 | 7.158 | 7.319 | 7.030 | 7.144 | 14,172 | -0.00(-0.06%) |
Jul 29, 2015 | 7.415 | 7.456 | 7.062 | 7.149 | 53,471 | -0.23(-3.17%) |
Jul 28, 2015 | 7.032 | 7.383 | 6.863 | 7.383 | 34,863 | +0.44(+6.37%) |
Jul 27, 2015 | 7.059 | 7.196 | 6.868 | 6.941 | 59,028 | +0.00(+0.00%) |
Jul 24, 2015 | 6.877 | 7.078 | 6.845 | 6.941 | 32,278 | +0.04(+0.59%) |
Jul 23, 2015 | 7.224 | 7.224 | 6.895 | 6.900 | 70,322 | -0.24(-3.38%) |
Jul 22, 2015 | 7.237 | 7.281 | 7.105 | 7.141 | 24,682 | -0.10(-1.45%) |
Jul 21, 2015 | 7.114 | 7.246 | 6.950 | 7.246 | 32,892 | +0.17(+2.45%) |
Jul 20, 2015 | 7.119 | 7.319 | 6.944 | 7.073 | 50,672 | -0.11(-1.52%) |
Jul 17, 2015 | 7.242 | 7.357 | 7.064 | 7.182 | 42,560 | -0.06(-0.88%) |
Jul 16, 2015 | 7.283 | 7.479 | 7.224 | 7.246 | 54,746 | +0.04(+0.57%) |
Jul 15, 2015 | 7.269 | 7.269 | 7.107 | 7.205 | 55,726 | +0.06(+0.89%) |
Jul 14, 2015 | 7.146 | 7.280 | 7.068 | 7.141 | 36,677 | +0.05(+0.64%) |
Jul 13, 2015 | 7.091 | 7.164 | 7.014 | 7.096 | 42,997 | +0.04(+0.52%) |
Jul 10, 2015 | 7.342 | 7.358 | 7.018 | 7.059 | 30,741 | -0.26(-3.49%) |
Jul 09, 2015 | 7.032 | 7.438 | 7.014 | 7.315 | 46,080 | +0.30(+4.29%) |
Jul 08, 2015 | 7.023 | 7.205 | 7.014 | 7.014 | 27,721 | -0.08(-1.16%) |
Jul 07, 2015 | 7.242 | 7.242 | 7.014 | 7.096 | 45,435 | -0.11(-1.58%) |
Jul 06, 2015 | 7.260 | 7.497 | 7.205 | 7.210 | 40,262 | -0.05(-0.69%) |
Jul 02, 2015 | 7.374 | 7.260 | 7.260 | 7.260 | 44,076 | +0.00(+0.06%) |
Jul 01, 2015 | 7.461 | 7.524 | 7.233 | 7.255 | 46,635 | -0.27(-3.58%) |
Jun 30, 2015 | 7.292 | 7.594 | 7.233 | 7.524 | 65,289 | +0.21(+2.87%) |
Jun 29, 2015 | 7.196 | 7.418 | 7.151 | 7.315 | 42,376 | +0.03(+0.38%) |
Jun 26, 2015 | 7.269 | 7.401 | 7.215 | 7.287 | 35,556 | +0.00(+0.00%) |
Jun 25, 2015 | 7.011 | 7.351 | 6.924 | 7.287 | 90,685 | +0.22(+3.08%) |
Jun 24, 2015 | 7.060 | 7.147 | 7.060 | 7.070 | 43,759 | -0.02(-0.26%) |
Jun 23, 2015 | 7.047 | 7.124 | 6.970 | 7.088 | 39,933 | +0.05(+0.77%) |
Jun 22, 2015 | 7.088 | 7.088 | 6.820 | 7.033 | 67,349 | -0.05(-0.69%) |
Jun 19, 2015 | 7.419 | 7.419 | 7.169 | 7.082 | 105,499 | -0.47(-6.21%) |
Jun 18, 2015 | 7.550 | 7.670 | 7.514 | 7.550 | 76,918 | -0.06(-0.78%) |
Jun 17, 2015 | 7.600 | 7.730 | 7.532 | 7.609 | 37,410 | +0.03(+0.36%) |
Jun 16, 2015 | 7.750 | 7.750 | 7.510 | 7.582 | 63,126 | -0.16(-2.10%) |
Jun 15, 2015 | 7.827 | 7.895 | 7.714 | 7.745 | 58,059 | -0.11(-1.45%) |
Jun 12, 2015 | 7.913 | 7.986 | 7.859 | 7.859 | 38,946 | -0.02(-0.29%) |
Jun 11, 2015 | 7.923 | 7.977 | 7.873 | 7.882 | 29,374 | -0.03(-0.34%) |
Jun 10, 2015 | 7.986 | 8.041 | 7.882 | 7.909 | 79,192 | -0.05(-0.63%) |
Jun 09, 2015 | 7.986 | 7.986 | 7.887 | 7.959 | 26,675 | +0.04(+0.52%) |
Jun 08, 2015 | 7.873 | 7.936 | 7.841 | 7.918 | 22,661 | +0.04(+0.52%) |
Jun 05, 2015 | 7.855 | 7.954 | 7.845 | 7.877 | 23,984 | -0.03(-0.40%) |
Jun 04, 2015 | 7.891 | 8.027 | 7.855 | 7.909 | 30,642 | -0.03(-0.40%) |
Jun 03, 2015 | 8.104 | 8.104 | 7.941 | 7.941 | 20,956 | -0.15(-1.91%) |
Jun 02, 2015 | 7.936 | 8.122 | 7.864 | 8.095 | 31,336 | +0.24(+3.06%) |