Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.900 | 7.140 | 6.900 | 6.970 | 275,740 | +0.08(+1.16%) |
May 27, 2016 | 6.950 | 6.890 | 6.890 | 6.890 | 146,200 | -0.06(-0.86%) |
May 26, 2016 | 6.950 | 7.100 | 6.770 | 6.950 | 210,802 | +0.03(+0.43%) |
May 25, 2016 | 6.810 | 7.000 | 6.790 | 6.920 | 292,066 | +0.15(+2.22%) |
May 24, 2016 | 6.740 | 6.840 | 6.560 | 6.770 | 160,575 | +0.06(+0.89%) |
May 23, 2016 | 6.670 | 6.780 | 6.610 | 6.710 | 111,338 | +0.06(+0.90%) |
May 20, 2016 | 6.550 | 6.720 | 6.550 | 6.650 | 119,755 | +0.09(+1.37%) |
May 19, 2016 | 6.740 | 6.846 | 6.380 | 6.560 | 294,499 | -0.17(-2.53%) |
May 18, 2016 | 6.510 | 6.830 | 6.450 | 6.730 | 327,150 | +0.20(+3.06%) |
May 17, 2016 | 6.400 | 6.579 | 6.400 | 6.530 | 257,520 | +0.16(+2.51%) |
May 16, 2016 | 6.110 | 6.495 | 6.110 | 6.370 | 346,394 | +0.21(+3.41%) |
May 13, 2016 | 6.240 | 6.310 | 6.110 | 6.160 | 318,799 | -0.12(-1.91%) |
May 12, 2016 | 6.630 | 6.630 | 6.170 | 6.280 | 489,872 | -0.30(-4.56%) |
May 11, 2016 | 6.610 | 6.750 | 6.420 | 6.580 | 312,516 | +0.02(+0.30%) |
May 10, 2016 | 6.950 | 6.950 | 6.250 | 6.560 | 1,475,018 | -0.29(-4.23%) |
May 09, 2016 | 6.930 | 6.990 | 6.800 | 6.850 | 350,079 | -0.13(-1.86%) |
May 06, 2016 | 7.050 | 7.060 | 6.780 | 6.980 | 365,723 | -0.06(-0.85%) |
May 05, 2016 | 7.120 | 7.130 | 6.959 | 7.040 | 358,439 | -0.08(-1.12%) |
May 04, 2016 | 7.030 | 7.290 | 7.010 | 7.120 | 403,801 | +0.03(+0.42%) |
May 03, 2016 | 7.040 | 7.080 | 7.020 | 7.090 | 251,057 | -0.05(-0.70%) |
May 02, 2016 | 7.210 | 7.230 | 7.060 | 7.140 | 264,203 | -0.05(-0.70%) |
Apr 29, 2016 | 7.290 | 7.320 | 7.110 | 7.190 | 309,894 | -0.13(-1.78%) |
Apr 28, 2016 | 7.410 | 7.430 | 7.290 | 7.320 | 369,974 | -0.07(-0.95%) |
Apr 27, 2016 | 7.360 | 7.530 | 7.340 | 7.390 | 192,416 | +0.02(+0.27%) |
Apr 26, 2016 | 7.440 | 7.460 | 7.270 | 7.370 | 216,192 | -0.05(-0.67%) |
Apr 25, 2016 | 7.690 | 7.740 | 7.360 | 7.420 | 380,310 | -0.25(-3.26%) |
Apr 22, 2016 | 7.510 | 7.750 | 7.400 | 7.670 | 205,775 | +0.21(+2.82%) |
Apr 21, 2016 | 7.350 | 7.540 | 7.260 | 7.460 | 282,844 | +0.11(+1.50%) |
Apr 20, 2016 | 7.310 | 7.490 | 7.250 | 7.350 | 403,777 | -0.15(-2.00%) |
Apr 19, 2016 | 7.800 | 7.830 | 7.420 | 7.500 | 462,238 | -0.31(-3.97%) |
Apr 18, 2016 | 7.920 | 8.088 | 7.750 | 7.810 | 402,178 | -0.02(-0.26%) |
Apr 15, 2016 | 8.120 | 8.120 | 7.811 | 7.830 | 373,368 | -0.29(-3.57%) |
Apr 14, 2016 | 7.980 | 8.240 | 7.740 | 8.120 | 900,931 | +0.20(+2.53%) |
Apr 13, 2016 | 7.800 | 8.100 | 7.630 | 7.920 | 1,122,071 | +0.40(+5.32%) |
Apr 12, 2016 | 7.320 | 7.542 | 7.100 | 7.520 | 1,428,902 | +0.26(+3.58%) |
Apr 11, 2016 | 7.170 | 7.440 | 7.130 | 7.260 | 523,024 | +0.09(+1.26%) |
Apr 08, 2016 | 7.000 | 7.250 | 6.950 | 7.170 | 485,340 | +0.24(+3.46%) |
Apr 07, 2016 | 6.970 | 7.070 | 6.910 | 6.930 | 296,438 | -0.08(-1.14%) |
Apr 06, 2016 | 6.990 | 7.170 | 6.900 | 7.010 | 351,352 | +0.01(+0.14%) |
Apr 05, 2016 | 7.000 | 7.130 | 6.950 | 7.000 | 228,226 | -0.03(-0.43%) |
Apr 04, 2016 | 7.130 | 7.240 | 6.950 | 7.030 | 290,247 | -0.15(-2.09%) |
Apr 01, 2016 | 7.170 | 7.340 | 7.110 | 7.180 | 185,305 | -0.02(-0.28%) |
Mar 31, 2016 | 7.190 | 7.390 | 7.149 | 7.200 | 144,450 | -0.05(-0.69%) |
Mar 30, 2016 | 7.310 | 7.600 | 7.130 | 7.250 | 437,579 | -0.08(-1.09%) |
Mar 29, 2016 | 6.950 | 7.390 | 6.850 | 7.330 | 376,888 | +0.36(+5.16%) |
Mar 28, 2016 | 7.280 | 7.280 | 6.920 | 6.970 | 360,567 | -0.30(-4.13%) |
Mar 24, 2016 | 7.010 | 7.270 | 7.270 | 7.270 | 604,000 | +0.24(+3.41%) |
Mar 23, 2016 | 7.600 | 7.650 | 7.050 | 7.030 | 841,025 | -0.64(-8.34%) |
Mar 22, 2016 | 7.780 | 7.884 | 7.580 | 7.670 | 545,907 | -0.26(-3.28%) |
Mar 21, 2016 | 8.010 | 8.250 | 7.870 | 7.930 | 430,371 | -0.13(-1.61%) |
Mar 18, 2016 | 8.190 | 8.350 | 8.020 | 8.060 | 445,765 | -0.04(-0.49%) |
Mar 17, 2016 | 8.100 | 8.380 | 7.840 | 8.100 | 721,798 | -0.21(-2.53%) |
Mar 16, 2016 | 8.570 | 8.790 | 8.150 | 8.310 | 734,583 | -0.25(-2.92%) |
Mar 15, 2016 | 9.450 | 9.500 | 8.480 | 8.560 | 1,249,841 | -0.67(-7.26%) |
Mar 14, 2016 | 8.280 | 9.410 | 8.000 | 9.230 | 3,339,944 | +1.48(+19.10%) |
Mar 11, 2016 | 7.690 | 7.750 | 7.550 | 7.750 | 600,718 | +0.28(+3.75%) |
Mar 10, 2016 | 7.280 | 7.710 | 7.230 | 7.470 | 539,292 | +0.25(+3.46%) |
Mar 09, 2016 | 7.120 | 7.255 | 7.000 | 7.220 | 205,901 | +0.09(+1.26%) |
Mar 08, 2016 | 7.290 | 7.400 | 7.050 | 7.130 | 306,362 | -0.18(-2.46%) |
Mar 07, 2016 | 7.140 | 7.560 | 7.140 | 7.310 | 517,188 | +0.17(+2.38%) |
Mar 04, 2016 | 7.040 | 7.390 | 7.020 | 7.140 | 381,769 | +0.03(+0.42%) |
Mar 03, 2016 | 7.240 | 7.600 | 6.980 | 7.110 | 825,906 | -0.13(-1.80%) |
Mar 02, 2016 | 7.250 | 7.350 | 7.050 | 7.240 | 334,345 | +0.06(+0.84%) |
Mar 01, 2016 | 7.090 | 7.200 | 6.950 | 7.180 | 361,177 | +0.21(+3.01%) |
Feb 29, 2016 | 7.170 | 7.300 | 6.960 | 6.970 | 411,991 | -0.19(-2.65%) |
Feb 26, 2016 | 7.380 | 7.830 | 7.150 | 7.160 | 598,780 | -0.28(-3.76%) |
Feb 25, 2016 | 7.540 | 7.540 | 7.260 | 7.440 | 237,630 | -0.11(-1.46%) |
Feb 24, 2016 | 7.390 | 7.599 | 7.165 | 7.550 | 257,169 | +0.13(+1.75%) |
Feb 23, 2016 | 7.600 | 7.650 | 7.360 | 7.420 | 388,391 | -0.08(-1.07%) |
Feb 22, 2016 | 7.450 | 7.700 | 7.410 | 7.500 | 309,502 | +0.17(+2.32%) |
Feb 19, 2016 | 7.250 | 7.450 | 7.060 | 7.330 | 167,953 | +0.08(+1.10%) |
Feb 18, 2016 | 7.500 | 7.600 | 7.100 | 7.250 | 271,435 | -0.17(-2.29%) |
Feb 17, 2016 | 7.200 | 7.540 | 7.120 | 7.420 | 612,008 | +0.24(+3.34%) |
Feb 16, 2016 | 6.570 | 7.190 | 6.570 | 7.180 | 616,726 | +0.83(+13.07%) |
Feb 12, 2016 | 6.250 | 6.350 | 6.350 | 6.350 | 251,200 | +0.11(+1.76%) |
Feb 11, 2016 | 6.210 | 6.500 | 6.100 | 6.240 | 377,778 | -0.30(-4.59%) |
Feb 10, 2016 | 6.740 | 6.810 | 6.400 | 6.540 | 272,354 | -0.01(-0.15%) |
Feb 09, 2016 | 6.830 | 7.160 | 6.520 | 6.550 | 420,832 | -0.44(-6.29%) |
Feb 08, 2016 | 7.090 | 7.170 | 6.810 | 6.990 | 370,712 | -0.26(-3.59%) |
Feb 05, 2016 | 7.460 | 7.590 | 7.230 | 7.250 | 384,565 | -0.42(-5.48%) |
Feb 04, 2016 | 7.120 | 7.800 | 7.120 | 7.670 | 232,998 | +0.21(+2.82%) |
Feb 03, 2016 | 7.670 | 7.759 | 7.250 | 7.460 | 399,859 | -0.12(-1.58%) |
Feb 02, 2016 | 7.750 | 7.750 | 7.500 | 7.580 | 234,800 | -0.25(-3.19%) |
Feb 01, 2016 | 7.720 | 7.900 | 7.440 | 7.830 | 223,395 | -0.05(-0.63%) |
Jan 29, 2016 | 7.530 | 7.909 | 7.530 | 7.880 | 342,858 | +0.44(+5.91%) |
Jan 28, 2016 | 7.750 | 7.860 | 7.310 | 7.440 | 318,597 | -0.16(-2.11%) |
Jan 27, 2016 | 7.710 | 7.980 | 7.530 | 7.600 | 300,737 | -0.17(-2.19%) |
Jan 26, 2016 | 7.630 | 7.880 | 7.300 | 7.770 | 688,868 | -0.11(-1.40%) |
Jan 25, 2016 | 8.380 | 8.470 | 7.830 | 7.880 | 432,398 | -0.54(-6.41%) |
Jan 22, 2016 | 8.260 | 8.700 | 8.250 | 8.420 | 566,581 | +0.39(+4.86%) |
Jan 21, 2016 | 7.710 | 8.250 | 7.470 | 8.030 | 407,176 | +0.26(+3.35%) |
Jan 20, 2016 | 7.850 | 7.940 | 6.710 | 7.770 | 1,378,202 | -0.32(-3.96%) |
Jan 19, 2016 | 8.600 | 8.740 | 7.980 | 8.090 | 481,663 | -0.29(-3.46%) |
Jan 15, 2016 | 8.100 | 8.380 | 8.380 | 8.380 | 525,100 | -0.40(-4.56%) |
Jan 14, 2016 | 8.580 | 8.970 | 8.100 | 8.780 | 573,464 | +0.21(+2.45%) |
Jan 13, 2016 | 9.050 | 9.150 | 8.390 | 8.570 | 489,915 | -0.29(-3.27%) |
Jan 12, 2016 | 9.220 | 9.350 | 8.370 | 8.860 | 626,085 | +0.14(+1.61%) |
Jan 11, 2016 | 9.010 | 9.183 | 8.280 | 8.720 | 678,415 | -0.29(-3.22%) |
Jan 08, 2016 | 9.190 | 9.578 | 9.010 | 9.010 | 512,008 | +0.14(+1.58%) |
Jan 07, 2016 | 9.700 | 9.920 | 8.810 | 8.870 | 1,125,262 | -1.51(-14.55%) |
Jan 06, 2016 | 10.26 | 10.48 | 10.22 | 10.38 | 275,138 | -0.23(-2.17%) |
Jan 05, 2016 | 10.72 | 10.90 | 10.52 | 10.61 | 358,165 | -0.08(-0.75%) |
Jan 04, 2016 | 10.40 | 10.79 | 10.15 | 10.69 | 463,030 | -0.21(-1.93%) |
Dec 31, 2015 | 10.75 | 10.90 | 10.90 | 10.90 | 335,300 | +0.12(+1.11%) |
Dec 30, 2015 | 11.27 | 11.60 | 10.71 | 10.78 | 658,448 | -0.72(-6.26%) |
Dec 29, 2015 | 11.25 | 11.57 | 11.11 | 11.50 | 466,714 | +0.32(+2.86%) |
Dec 28, 2015 | 11.40 | 11.50 | 10.91 | 11.18 | 497,545 | -0.33(-2.87%) |
Dec 24, 2015 | 11.67 | 11.51 | 11.51 | 11.51 | 376,500 | -0.25(-2.13%) |
Dec 23, 2015 | 11.43 | 12.00 | 11.29 | 11.76 | 1,196,813 | +0.46(+4.07%) |
Dec 22, 2015 | 11.40 | 11.62 | 11.09 | 11.30 | 1,148,514 | +0.05(+0.44%) |
Dec 21, 2015 | 10.45 | 11.25 | 10.45 | 11.25 | 1,210,019 | +0.74(+7.04%) |
Dec 18, 2015 | 10.80 | 11.03 | 10.43 | 10.51 | 981,148 | -0.20(-1.87%) |
Dec 17, 2015 | 10.49 | 10.95 | 10.28 | 10.71 | 982,070 | +0.36(+3.48%) |
Dec 16, 2015 | 9.840 | 10.38 | 9.840 | 10.35 | 988,096 | +0.63(+6.48%) |
Dec 15, 2015 | 9.380 | 9.830 | 9.320 | 9.720 | 370,330 | +0.49(+5.31%) |
Dec 14, 2015 | 9.590 | 9.780 | 9.120 | 9.230 | 378,518 | -0.30(-3.15%) |
Dec 11, 2015 | 9.890 | 9.973 | 9.510 | 9.530 | 277,464 | -0.43(-4.32%) |
Dec 10, 2015 | 9.750 | 10.01 | 9.750 | 9.960 | 214,909 | +0.26(+2.68%) |
Dec 09, 2015 | 9.680 | 10.13 | 9.540 | 9.700 | 428,821 | +0.02(+0.21%) |
Dec 08, 2015 | 9.490 | 9.790 | 9.080 | 9.680 | 330,633 | +0.10(+1.04%) |
Dec 07, 2015 | 9.850 | 9.930 | 9.400 | 9.580 | 416,452 | -0.32(-3.23%) |
Dec 04, 2015 | 9.910 | 10.03 | 9.780 | 9.900 | 233,857 | +0.01(+0.10%) |
Dec 03, 2015 | 10.00 | 10.30 | 9.770 | 9.890 | 330,993 | -0.15(-1.49%) |
Dec 02, 2015 | 10.30 | 10.30 | 9.940 | 10.04 | 264,937 | -0.19(-1.86%) |
Dec 01, 2015 | 10.30 | 10.42 | 10.02 | 10.23 | 392,407 | +0.11(+1.09%) |
Nov 30, 2015 | 9.870 | 10.26 | 9.862 | 10.12 | 196,089 | +0.19(+1.91%) |
Nov 27, 2015 | 10.15 | 10.18 | 9.850 | 9.930 | 142,274 | -0.22(-2.17%) |
Nov 25, 2015 | 9.820 | 10.15 | 10.15 | 10.15 | 314,300 | +0.28(+2.84%) |
Nov 24, 2015 | 9.900 | 10.07 | 9.500 | 9.870 | 405,006 | +0.04(+0.41%) |
Nov 23, 2015 | 10.27 | 10.46 | 9.520 | 9.830 | 460,172 | -0.38(-3.72%) |
Nov 20, 2015 | 10.23 | 10.58 | 10.07 | 10.21 | 348,629 | +0.01(+0.10%) |
Nov 19, 2015 | 10.20 | 10.65 | 10.18 | 10.20 | 533,993 | -0.01(-0.10%) |
Nov 18, 2015 | 10.15 | 10.36 | 10.11 | 10.21 | 349,223 | -0.03(-0.29%) |
Nov 17, 2015 | 10.22 | 10.58 | 9.850 | 10.24 | 486,809 | -0.08(-0.78%) |
Nov 16, 2015 | 9.500 | 10.39 | 9.470 | 10.32 | 732,278 | +0.68(+7.05%) |
Nov 13, 2015 | 9.850 | 9.880 | 9.500 | 9.640 | 662,770 | -0.13(-1.33%) |
Nov 12, 2015 | 9.240 | 10.00 | 9.200 | 9.770 | 593,210 | +0.27(+2.84%) |
Nov 11, 2015 | 9.800 | 10.46 | 9.400 | 9.500 | 1,037,361 | -0.19(-1.96%) |
Nov 10, 2015 | 9.270 | 9.870 | 9.110 | 9.690 | 1,224,068 | +0.70(+7.79%) |
Nov 09, 2015 | 9.400 | 9.400 | 8.360 | 8.990 | 2,705,460 | -1.80(-16.68%) |
Nov 06, 2015 | 10.59 | 11.07 | 10.46 | 10.79 | 888,175 | +0.10(+0.94%) |
Nov 05, 2015 | 11.20 | 11.20 | 10.41 | 10.69 | 807,119 | -0.22(-2.02%) |
Nov 04, 2015 | 10.50 | 11.25 | 10.48 | 10.91 | 1,425,368 | +0.53(+5.11%) |
Nov 03, 2015 | 9.820 | 10.45 | 9.733 | 10.38 | 992,310 | +0.71(+7.34%) |
Nov 02, 2015 | 9.400 | 9.920 | 9.400 | 9.670 | 388,430 | +0.26(+2.76%) |
Oct 30, 2015 | 9.420 | 9.550 | 9.170 | 9.410 | 269,335 | +0.04(+0.43%) |
Oct 29, 2015 | 9.500 | 9.950 | 9.294 | 9.370 | 506,198 | -0.21(-2.19%) |
Oct 28, 2015 | 8.810 | 9.940 | 8.810 | 9.580 | 1,304,788 | +0.82(+9.36%) |
Oct 27, 2015 | 8.700 | 8.990 | 8.430 | 8.760 | 435,075 | +0.13(+1.51%) |
Oct 26, 2015 | 9.030 | 9.200 | 8.570 | 8.630 | 327,048 | -0.39(-4.32%) |
Oct 23, 2015 | 8.760 | 9.340 | 8.710 | 9.020 | 564,220 | +0.31(+3.56%) |
Oct 22, 2015 | 9.080 | 9.270 | 8.540 | 8.710 | 785,478 | -0.43(-4.70%) |
Oct 21, 2015 | 9.500 | 9.500 | 9.010 | 9.140 | 674,255 | -0.39(-4.09%) |
Oct 20, 2015 | 9.390 | 9.650 | 8.840 | 9.530 | 1,185,601 | +0.30(+3.25%) |
Oct 19, 2015 | 7.720 | 9.290 | 7.720 | 9.230 | 1,619,083 | +1.45(+18.64%) |
Oct 16, 2015 | 7.830 | 8.080 | 7.400 | 7.780 | 391,798 | -0.08(-1.02%) |
Oct 15, 2015 | 7.600 | 7.980 | 7.450 | 7.860 | 695,471 | +0.45(+6.07%) |
Oct 14, 2015 | 7.170 | 7.630 | 7.145 | 7.410 | 371,411 | +0.20(+2.77%) |
Oct 13, 2015 | 7.600 | 7.660 | 6.920 | 7.210 | 558,781 | -0.39(-5.13%) |
Oct 12, 2015 | 7.010 | 7.780 | 7.010 | 7.600 | 848,387 | +0.65(+9.35%) |
Oct 09, 2015 | 6.600 | 6.980 | 6.550 | 6.950 | 401,411 | +0.39(+5.95%) |
Oct 08, 2015 | 6.530 | 6.650 | 6.350 | 6.560 | 264,036 | -0.02(-0.30%) |
Oct 07, 2015 | 6.500 | 6.750 | 6.220 | 6.580 | 436,438 | +0.17(+2.65%) |
Oct 06, 2015 | 6.120 | 6.490 | 6.110 | 6.410 | 429,408 | +0.25(+4.06%) |
Oct 05, 2015 | 5.780 | 6.200 | 5.770 | 6.160 | 500,314 | +0.43(+7.50%) |
Oct 02, 2015 | 5.390 | 5.770 | 5.270 | 5.730 | 413,657 | +0.33(+6.11%) |
Oct 01, 2015 | 5.250 | 5.440 | 5.200 | 5.400 | 219,136 | +0.15(+2.86%) |
Sep 30, 2015 | 5.240 | 5.590 | 5.058 | 5.250 | 812,480 | +0.15(+2.94%) |
Sep 29, 2015 | 5.300 | 5.343 | 5.050 | 5.100 | 563,578 | -0.18(-3.41%) |
Sep 28, 2015 | 5.740 | 5.740 | 5.260 | 5.280 | 576,664 | -0.49(-8.49%) |
Sep 25, 2015 | 6.020 | 6.100 | 5.760 | 5.770 | 238,932 | -0.19(-3.19%) |
Sep 24, 2015 | 5.850 | 5.980 | 5.770 | 5.960 | 233,765 | +0.05(+0.85%) |
Sep 23, 2015 | 6.030 | 6.120 | 5.880 | 5.910 | 204,802 | -0.12(-1.99%) |
Sep 22, 2015 | 6.050 | 6.150 | 5.930 | 6.030 | 203,984 | -0.12(-1.95%) |
Sep 21, 2015 | 6.150 | 6.320 | 6.070 | 6.150 | 330,187 | +0.05(+0.82%) |
Sep 18, 2015 | 6.140 | 6.280 | 6.050 | 6.100 | 270,506 | -0.14(-2.24%) |
Sep 17, 2015 | 6.320 | 6.340 | 6.170 | 6.240 | 220,473 | -0.06(-0.95%) |
Sep 16, 2015 | 6.110 | 6.380 | 6.100 | 6.300 | 325,182 | +0.21(+3.45%) |
Sep 15, 2015 | 5.970 | 6.150 | 5.870 | 6.090 | 369,882 | +0.25(+4.28%) |
Sep 14, 2015 | 6.210 | 6.240 | 5.750 | 5.840 | 434,011 | -0.39(-6.26%) |
Sep 11, 2015 | 6.160 | 6.245 | 6.060 | 6.230 | 160,817 | +0.07(+1.14%) |
Sep 10, 2015 | 6.190 | 6.280 | 6.120 | 6.160 | 217,462 | -0.06(-0.96%) |
Sep 09, 2015 | 6.490 | 6.680 | 6.215 | 6.220 | 243,924 | -0.16(-2.51%) |
Sep 08, 2015 | 6.370 | 6.590 | 6.250 | 6.380 | 254,100 | +0.23(+3.74%) |
Sep 04, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 237,400 | -0.01(-0.16%) |
Sep 03, 2015 | 6.300 | 6.390 | 6.160 | 6.160 | 170,317 | -0.14(-2.22%) |
Sep 02, 2015 | 6.360 | 6.500 | 6.160 | 6.300 | 301,441 | -0.04(-0.63%) |
Sep 01, 2015 | 6.500 | 6.700 | 6.270 | 6.340 | 418,444 | -0.42(-6.21%) |
Aug 31, 2015 | 6.660 | 6.930 | 6.520 | 6.760 | 260,800 | +0.03(+0.45%) |
Aug 28, 2015 | 6.500 | 6.940 | 6.490 | 6.730 | 356,391 | +0.11(+1.66%) |
Aug 27, 2015 | 6.420 | 6.680 | 6.250 | 6.620 | 560,358 | +0.57(+9.42%) |
Aug 26, 2015 | 6.050 | 6.180 | 5.840 | 6.050 | 565,654 | +0.15(+2.54%) |
Aug 25, 2015 | 6.370 | 6.480 | 5.880 | 5.900 | 582,412 | -0.16(-2.64%) |
Aug 24, 2015 | 6.030 | 6.440 | 5.555 | 6.060 | 976,026 | -0.74(-10.88%) |
Aug 21, 2015 | 7.130 | 7.200 | 6.710 | 6.800 | 860,603 | -0.46(-6.34%) |
Aug 20, 2015 | 7.650 | 7.826 | 7.210 | 7.260 | 550,535 | -0.47(-6.08%) |
Aug 19, 2015 | 7.530 | 8.650 | 7.360 | 7.730 | 1,412,505 | +0.03(+0.39%) |
Aug 18, 2015 | 7.010 | 7.940 | 6.920 | 7.700 | 1,002,906 | +0.61(+8.60%) |
Aug 17, 2015 | 6.810 | 7.110 | 6.722 | 7.090 | 383,090 | +0.25(+3.65%) |
Aug 14, 2015 | 6.780 | 6.930 | 6.760 | 6.840 | 207,218 | +0.02(+0.29%) |
Aug 13, 2015 | 7.000 | 7.010 | 6.750 | 6.820 | 257,814 | -0.17(-2.43%) |
Aug 12, 2015 | 6.930 | 6.990 | 6.533 | 6.990 | 474,560 | +0.06(+0.87%) |
Aug 11, 2015 | 7.230 | 7.230 | 6.880 | 6.930 | 396,223 | -0.16(-2.26%) |
Aug 10, 2015 | 7.680 | 7.680 | 6.820 | 7.090 | 1,144,217 | -0.55(-7.20%) |
Aug 07, 2015 | 7.530 | 7.790 | 7.360 | 7.640 | 572,986 | +0.05(+0.66%) |
Aug 06, 2015 | 7.330 | 7.590 | 7.170 | 7.590 | 456,976 | +0.39(+5.42%) |
Aug 05, 2015 | 7.390 | 7.390 | 7.172 | 7.200 | 204,291 | -0.06(-0.83%) |
Aug 04, 2015 | 7.090 | 7.380 | 7.090 | 7.260 | 293,920 | +0.22(+3.12%) |
Aug 03, 2015 | 7.260 | 7.360 | 6.970 | 7.040 | 391,514 | -0.25(-3.43%) |
Jul 31, 2015 | 7.130 | 7.330 | 7.112 | 7.290 | 256,037 | +0.15(+2.10%) |
Jul 30, 2015 | 7.310 | 7.410 | 7.090 | 7.140 | 263,271 | -0.21(-2.86%) |
Jul 29, 2015 | 7.150 | 7.410 | 7.090 | 7.350 | 225,302 | +0.22(+3.09%) |
Jul 28, 2015 | 6.900 | 7.140 | 6.680 | 7.130 | 492,534 | +0.29(+4.24%) |
Jul 27, 2015 | 7.000 | 7.130 | 6.800 | 6.840 | 576,841 | -0.45(-6.17%) |
Jul 24, 2015 | 7.600 | 7.635 | 7.270 | 7.290 | 287,814 | -0.28(-3.70%) |
Jul 23, 2015 | 7.720 | 7.850 | 7.500 | 7.570 | 381,060 | -0.04(-0.53%) |
Jul 22, 2015 | 7.820 | 7.835 | 7.590 | 7.610 | 282,975 | -0.27(-3.43%) |
Jul 21, 2015 | 7.700 | 7.960 | 7.700 | 7.880 | 291,401 | +0.22(+2.87%) |
Jul 20, 2015 | 7.600 | 7.780 | 7.590 | 7.660 | 380,390 | +0.02(+0.26%) |
Jul 17, 2015 | 7.550 | 7.780 | 7.500 | 7.640 | 480,437 | +0.09(+1.19%) |
Jul 16, 2015 | 7.770 | 7.900 | 7.530 | 7.550 | 435,042 | -0.18(-2.33%) |
Jul 15, 2015 | 8.010 | 8.080 | 7.680 | 7.730 | 610,577 | -0.37(-4.57%) |
Jul 14, 2015 | 8.080 | 8.171 | 7.800 | 8.100 | 535,559 | +0.03(+0.37%) |
Jul 13, 2015 | 7.900 | 8.220 | 7.700 | 8.070 | 895,842 | +0.46(+6.04%) |
Jul 10, 2015 | 8.000 | 8.000 | 7.530 | 7.610 | 592,582 | -0.03(-0.39%) |
Jul 09, 2015 | 7.710 | 7.970 | 7.500 | 7.640 | 951,385 | +0.44(+6.11%) |
Jul 08, 2015 | 7.450 | 7.680 | 7.180 | 7.200 | 1,006,198 | -0.58(-7.46%) |
Jul 07, 2015 | 8.320 | 8.359 | 6.900 | 7.780 | 2,036,762 | -0.58(-6.94%) |
Jul 06, 2015 | 8.880 | 8.900 | 8.280 | 8.360 | 1,197,611 | -0.32(-3.69%) |
Jul 02, 2015 | 8.750 | 8.680 | 8.680 | 8.680 | 446,500 | -0.09(-1.03%) |
Jul 01, 2015 | 9.050 | 9.170 | 8.570 | 8.770 | 789,290 | -0.27(-2.99%) |
Jun 30, 2015 | 8.680 | 9.250 | 8.680 | 9.040 | 964,801 | +0.57(+6.73%) |
Jun 29, 2015 | 8.750 | 8.880 | 8.440 | 8.470 | 859,871 | -0.55(-6.10%) |
Jun 26, 2015 | 9.100 | 9.130 | 8.860 | 9.020 | 645,409 | -0.17(-1.85%) |
Jun 25, 2015 | 9.370 | 9.370 | 9.160 | 9.190 | 262,817 | -0.14(-1.50%) |
Jun 24, 2015 | 9.290 | 9.470 | 9.191 | 9.330 | 336,722 | +0.00(+0.00%) |
Jun 23, 2015 | 9.300 | 9.480 | 9.130 | 9.330 | 390,196 | +0.01(+0.11%) |
Jun 22, 2015 | 9.440 | 9.500 | 8.960 | 9.320 | 985,728 | -0.16(-1.69%) |
Jun 19, 2015 | 9.850 | 9.870 | 9.440 | 9.480 | 906,351 | -0.41(-4.15%) |
Jun 18, 2015 | 10.00 | 10.02 | 9.750 | 9.890 | 535,087 | -0.13(-1.30%) |
Jun 17, 2015 | 10.35 | 10.40 | 9.960 | 10.02 | 660,999 | -0.16(-1.57%) |
Jun 16, 2015 | 10.04 | 10.29 | 9.660 | 10.18 | 841,525 | +0.08(+0.79%) |
Jun 15, 2015 | 10.42 | 10.95 | 9.910 | 10.10 | 1,787,718 | -0.39(-3.72%) |
Jun 12, 2015 | 9.860 | 10.69 | 9.795 | 10.49 | 1,978,691 | +0.64(+6.50%) |
Jun 11, 2015 | 9.280 | 9.960 | 9.240 | 9.850 | 1,161,348 | +0.59(+6.37%) |
Jun 10, 2015 | 9.140 | 9.431 | 9.122 | 9.260 | 560,001 | +0.12(+1.31%) |
Jun 09, 2015 | 9.120 | 9.250 | 8.950 | 9.140 | 528,444 | -0.05(-0.54%) |
Jun 08, 2015 | 9.280 | 9.470 | 9.020 | 9.190 | 596,428 | -0.09(-0.97%) |
Jun 05, 2015 | 9.170 | 9.420 | 9.040 | 9.280 | 481,676 | +0.08(+0.87%) |
Jun 04, 2015 | 9.300 | 9.330 | 9.020 | 9.200 | 595,700 | -0.13(-1.39%) |
Jun 03, 2015 | 9.450 | 9.560 | 9.310 | 9.330 | 365,720 | -0.11(-1.17%) |
Jun 02, 2015 | 9.470 | 9.630 | 9.400 | 9.440 | 385,036 | -0.11(-1.15%) |