Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.290 | 5.290 | 4.950 | 4.950 | 4,101 | -0.08(-1.59%) |
May 27, 2016 | 4.900 | 5.030 | 5.030 | 5.030 | 1,800 | +0.07(+1.41%) |
May 26, 2016 | 5.230 | 5.270 | 4.950 | 4.960 | 3,091 | -0.03(-0.52%) |
May 25, 2016 | 5.040 | 5.040 | 4.950 | 4.986 | 1,122 | -0.07(-1.46%) |
May 24, 2016 | 5.000 | 5.060 | 5.000 | 5.060 | 6,823 | +0.11(+2.22%) |
May 23, 2016 | 5.200 | 5.200 | 4.950 | 4.950 | 1,000 | -0.10(-1.98%) |
May 20, 2016 | 5.321 | 5.325 | 5.030 | 5.050 | 4,189 | -0.36(-6.65%) |
May 18, 2016 | 5.310 | 5.410 | 5.410 | 5.410 | 7,200 | -0.04(-0.74%) |
May 17, 2016 | 5.312 | 5.500 | 5.312 | 5.450 | 10,619 | +0.24(+4.60%) |
May 16, 2016 | 5.620 | 5.650 | 5.210 | 5.210 | 1,287 | -0.44(-7.79%) |
May 12, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 25 | +0.19(+3.48%) |
May 11, 2016 | 5.510 | 5.660 | 5.404 | 5.460 | 3,444 | +0.05(+0.92%) |
May 10, 2016 | 5.290 | 5.750 | 5.280 | 5.410 | 7,938 | -0.09(-1.64%) |
May 09, 2016 | 5.010 | 5.670 | 5.010 | 5.500 | 13,097 | +0.50(+10.00%) |
May 06, 2016 | 4.990 | 5.000 | 4.990 | 5.000 | 3,013 | +0.10(+1.96%) |
May 05, 2016 | 4.900 | 4.904 | 4.900 | 4.904 | 440 | +0.00(+0.08%) |
May 04, 2016 | 4.900 | 4.964 | 4.900 | 4.900 | 8,605 | -0.02(-0.41%) |
May 03, 2016 | 4.910 | 4.980 | 4.900 | 4.920 | 2,231 | +0.01(+0.20%) |
May 02, 2016 | 4.989 | 5.000 | 4.910 | 4.910 | 371 | +0.02(+0.41%) |
Apr 29, 2016 | 4.857 | 4.899 | 4.850 | 4.890 | 746 | -0.01(-0.23%) |
Apr 27, 2016 | 4.850 | 4.901 | 4.901 | 4.901 | 2,500 | -0.08(-1.52%) |
Apr 26, 2016 | 5.000 | 5.000 | 4.860 | 4.977 | 506 | +0.07(+1.45%) |
Apr 25, 2016 | 5.000 | 5.000 | 4.860 | 4.906 | 2,300 | -0.04(-0.89%) |
Apr 22, 2016 | 4.850 | 4.950 | 4.770 | 4.950 | 3,349 | +0.02(+0.40%) |
Apr 20, 2016 | 4.980 | 4.930 | 4.930 | 4.930 | 22 | +0.10(+2.07%) |
Apr 19, 2016 | 4.790 | 4.830 | 4.790 | 4.830 | 251 | +0.07(+1.47%) |
Apr 18, 2016 | 4.830 | 4.890 | 4.760 | 4.760 | 1,024 | -0.11(-2.26%) |
Apr 15, 2016 | 4.880 | 5.000 | 4.870 | 4.870 | 1,464 | -0.13(-2.60%) |
Apr 14, 2016 | 5.000 | 5.000 | 4.880 | 5.000 | 2,805 | -0.02(-0.36%) |
Apr 12, 2016 | 5.020 | 5.018 | 5.018 | 5.018 | 130 | -0.00(-0.04%) |
Apr 11, 2016 | 5.100 | 5.100 | 5.000 | 5.020 | 5,039 | -0.06(-1.18%) |
Apr 08, 2016 | 4.925 | 5.080 | 4.925 | 5.080 | 930 | +0.21(+4.31%) |
Apr 07, 2016 | 4.911 | 4.920 | 4.870 | 4.870 | 2,476 | -0.10(-2.01%) |
Apr 06, 2016 | 5.150 | 5.150 | 4.970 | 4.970 | 1,755 | -0.28(-5.33%) |
Apr 05, 2016 | 5.190 | 5.250 | 5.190 | 5.250 | 2,935 | +0.05(+0.96%) |
Apr 04, 2016 | 5.090 | 5.240 | 5.090 | 5.200 | 5,585 | +0.04(+0.78%) |
Apr 01, 2016 | 5.030 | 5.200 | 5.030 | 5.160 | 6,849 | +0.18(+3.61%) |
Mar 31, 2016 | 4.980 | 5.111 | 4.980 | 4.980 | 3,225 | -0.21(-4.05%) |
Mar 30, 2016 | 5.200 | 5.200 | 5.020 | 5.190 | 828 | +0.14(+2.77%) |
Mar 29, 2016 | 4.980 | 5.150 | 4.980 | 5.050 | 3,464 | -0.12(-2.37%) |
Mar 28, 2016 | 5.190 | 5.190 | 5.173 | 5.173 | 981 | +0.05(+1.03%) |
Mar 24, 2016 | 5.090 | 5.120 | 5.120 | 5.120 | 4,100 | +0.06(+1.19%) |
Mar 23, 2016 | 5.030 | 5.080 | 4.980 | 5.060 | 18,747 | +0.07(+1.40%) |
Mar 22, 2016 | 4.990 | 5.030 | 4.900 | 4.990 | 5,963 | -0.07(-1.38%) |
Mar 21, 2016 | 5.060 | 5.060 | 5.010 | 5.060 | 19,410 | -0.00(-0.00%) |
Mar 18, 2016 | 5.120 | 5.120 | 4.970 | 5.060 | 12,604 | +0.14(+2.85%) |
Mar 17, 2016 | 4.920 | 4.930 | 4.760 | 4.920 | 2,613 | -0.04(-0.81%) |
Mar 16, 2016 | 4.900 | 5.050 | 4.660 | 4.960 | 31,379 | +0.06(+1.22%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 364 | -0.02(-0.41%) |
Mar 14, 2016 | 4.890 | 4.950 | 4.890 | 4.920 | 1,584 | -0.04(-0.81%) |
Mar 11, 2016 | 5.370 | 5.370 | 4.960 | 4.960 | 1,533 | +0.22(+4.64%) |
Mar 10, 2016 | 4.990 | 4.990 | 4.700 | 4.740 | 3,100 | -0.13(-2.67%) |
Mar 09, 2016 | 4.860 | 4.870 | 4.860 | 4.870 | 1,153 | -0.11(-2.21%) |
Mar 08, 2016 | 4.680 | 4.980 | 4.680 | 4.980 | 409 | +0.36(+7.79%) |
Mar 07, 2016 | 4.584 | 4.620 | 4.584 | 4.620 | 683 | +0.02(+0.43%) |
Mar 04, 2016 | 4.500 | 4.780 | 4.430 | 4.600 | 13,646 | +0.15(+3.37%) |
Mar 03, 2016 | 4.500 | 4.580 | 4.310 | 4.450 | 9,037 | +0.17(+3.97%) |
Mar 02, 2016 | 4.240 | 4.520 | 4.240 | 4.280 | 3,325 | +0.07(+1.66%) |
Mar 01, 2016 | 4.210 | 4.210 | 4.210 | 4.210 | 116 | -0.25(-5.60%) |
Feb 29, 2016 | 4.242 | 4.460 | 4.242 | 4.460 | 1,122 | +0.04(+0.90%) |
Feb 26, 2016 | 4.160 | 4.470 | 4.160 | 4.420 | 1,410 | +0.24(+5.74%) |
Feb 25, 2016 | 4.340 | 4.410 | 4.180 | 4.180 | 1,042 | -0.18(-4.13%) |
Feb 24, 2016 | 4.280 | 4.360 | 4.280 | 4.360 | 318 | +0.28(+6.86%) |
Feb 23, 2016 | 4.450 | 4.450 | 4.080 | 4.080 | 441 | -0.06(-1.45%) |
Feb 22, 2016 | 4.350 | 4.350 | 4.027 | 4.140 | 2,085 | +0.00(+0.00%) |
Feb 19, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 249 | +0.04(+0.97%) |
Feb 18, 2016 | 4.280 | 4.280 | 4.000 | 4.100 | 11,496 | -0.40(-8.89%) |
Feb 17, 2016 | 4.610 | 4.645 | 4.060 | 4.500 | 18,963 | +0.34(+8.17%) |
Feb 16, 2016 | 4.250 | 4.490 | 4.153 | 4.160 | 6,133 | +0.04(+0.97%) |
Feb 12, 2016 | 3.790 | 4.120 | 4.120 | 4.120 | 21,200 | +0.23(+5.94%) |
Feb 11, 2016 | 4.680 | 4.700 | 3.601 | 3.889 | 175,656 | -1.04(-21.10%) |
Feb 10, 2016 | 4.731 | 4.938 | 4.731 | 4.929 | 1,413 | +0.19(+3.99%) |
Feb 09, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 1,900 | -0.06(-1.25%) |
Feb 08, 2016 | 4.940 | 4.950 | 4.750 | 4.800 | 15,700 | -0.20(-4.00%) |
Feb 05, 2016 | 5.110 | 5.110 | 5.000 | 5.000 | 3,858 | -0.11(-2.15%) |
Feb 04, 2016 | 5.020 | 5.110 | 5.020 | 5.110 | 303 | -0.00(-0.03%) |
Feb 03, 2016 | 5.062 | 5.112 | 5.024 | 5.112 | 3,987 | -0.07(-1.32%) |
Feb 02, 2016 | 5.010 | 5.180 | 5.010 | 5.180 | 3,451 | +0.04(+0.78%) |
Feb 01, 2016 | 4.990 | 5.190 | 4.990 | 5.140 | 1,074 | +0.13(+2.59%) |
Jan 29, 2016 | 5.150 | 5.150 | 5.010 | 5.010 | 2,142 | -0.11(-2.15%) |
Jan 28, 2016 | 5.270 | 5.617 | 5.100 | 5.120 | 5,710 | -0.06(-1.16%) |
Jan 27, 2016 | 5.070 | 5.210 | 5.070 | 5.180 | 1,967 | -0.07(-1.33%) |
Jan 26, 2016 | 5.580 | 5.804 | 5.200 | 5.250 | 11,076 | -0.11(-2.05%) |
Jan 25, 2016 | 5.650 | 5.650 | 5.100 | 5.360 | 2,559 | -0.05(-0.85%) |
Jan 22, 2016 | 5.000 | 5.515 | 4.945 | 5.406 | 4,888 | +0.41(+8.29%) |
Jan 21, 2016 | 5.000 | 5.000 | 4.920 | 4.992 | 2,829 | -0.07(-1.34%) |
Jan 20, 2016 | 5.080 | 5.080 | 4.810 | 5.060 | 7,934 | +0.10(+2.02%) |
Jan 19, 2016 | 5.050 | 5.050 | 4.750 | 4.960 | 5,656 | -0.04(-0.80%) |
Jan 15, 2016 | 5.050 | 5.000 | 5.000 | 5.000 | 3,300 | -0.16(-3.10%) |
Jan 14, 2016 | 5.146 | 5.249 | 5.090 | 5.160 | 13,178 | +0.11(+2.18%) |
Jan 13, 2016 | 5.090 | 5.320 | 5.050 | 5.050 | 4,356 | -0.21(-3.99%) |
Jan 12, 2016 | 5.320 | 5.400 | 5.030 | 5.260 | 1,528 | +0.00(+0.00%) |
Jan 11, 2016 | 5.260 | 5.260 | 5.260 | 5.260 | 326 | +0.17(+3.42%) |
Jan 08, 2016 | 5.170 | 5.170 | 5.086 | 5.086 | 7,299 | -0.01(-0.28%) |
Jan 07, 2016 | 5.010 | 5.140 | 5.010 | 5.100 | 21,013 | +0.04(+0.79%) |
Jan 06, 2016 | 5.050 | 5.080 | 5.050 | 5.060 | 30,664 | +0.00(+0.00%) |
Jan 05, 2016 | 5.090 | 5.150 | 5.060 | 5.060 | 18,758 | -0.05(-0.98%) |
Jan 04, 2016 | 5.210 | 5.260 | 5.100 | 5.110 | 3,649 | -0.14(-2.67%) |
Dec 31, 2015 | 5.460 | 5.250 | 5.250 | 5.250 | 8,500 | -0.07(-1.33%) |
Dec 30, 2015 | 5.710 | 5.710 | 5.070 | 5.321 | 2,621 | +0.17(+3.32%) |
Dec 29, 2015 | 5.165 | 5.240 | 5.135 | 5.150 | 5,451 | -0.05(-0.96%) |
Dec 28, 2015 | 5.110 | 5.290 | 5.110 | 5.200 | 2,631 | +0.09(+1.76%) |
Dec 24, 2015 | 5.110 | 5.110 | 5.110 | 5.110 | 600 | -0.14(-2.67%) |
Dec 22, 2015 | 5.290 | 5.250 | 5.250 | 5.250 | 20 | +0.06(+1.16%) |
Dec 21, 2015 | 5.100 | 5.210 | 5.100 | 5.190 | 3,106 | +0.09(+1.76%) |
Dec 18, 2015 | 5.139 | 5.139 | 5.093 | 5.100 | 2,310 | -0.08(-1.54%) |
Dec 17, 2015 | 5.190 | 5.600 | 5.180 | 5.180 | 7,865 | -0.01(-0.27%) |
Dec 16, 2015 | 5.194 | 5.194 | 5.194 | 5.194 | 398 | -0.29(-5.22%) |
Dec 15, 2015 | 5.280 | 5.800 | 5.250 | 5.480 | 1,109 | +0.35(+6.82%) |
Dec 14, 2015 | 5.162 | 5.162 | 5.130 | 5.130 | 491 | +0.03(+0.59%) |
Dec 11, 2015 | 5.130 | 5.460 | 5.100 | 5.100 | 4,462 | -0.17(-3.23%) |
Dec 10, 2015 | 5.300 | 5.300 | 5.240 | 5.270 | 22,590 | -0.08(-1.50%) |
Dec 09, 2015 | 5.330 | 5.350 | 5.269 | 5.350 | 3,205 | +0.00(+0.00%) |
Dec 08, 2015 | 5.261 | 5.350 | 5.250 | 5.350 | 1,072 | +0.05(+0.94%) |
Dec 07, 2015 | 5.440 | 5.440 | 5.200 | 5.300 | 18,205 | -0.16(-2.93%) |
Dec 04, 2015 | 5.520 | 5.520 | 5.420 | 5.460 | 5,885 | -0.03(-0.55%) |
Dec 03, 2015 | 5.650 | 5.671 | 5.400 | 5.490 | 11,165 | -0.17(-3.00%) |
Dec 02, 2015 | 5.700 | 5.700 | 5.650 | 5.660 | 10,635 | -0.07(-1.17%) |
Dec 01, 2015 | 5.700 | 5.786 | 5.700 | 5.727 | 2,510 | -0.10(-1.77%) |
Nov 30, 2015 | 5.810 | 5.850 | 5.810 | 5.830 | 1,512 | +0.17(+3.00%) |
Nov 27, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 1,050 | -0.17(-2.91%) |
Nov 25, 2015 | 5.880 | 5.830 | 5.830 | 5.830 | 4,500 | +0.23(+4.11%) |
Nov 24, 2015 | 5.540 | 5.600 | 5.530 | 5.600 | 2,126 | +0.08(+1.45%) |
Nov 23, 2015 | 5.520 | 5.720 | 5.500 | 5.520 | 23,429 | -0.03(-0.54%) |
Nov 20, 2015 | 5.700 | 5.900 | 5.530 | 5.550 | 4,756 | +0.01(+0.18%) |
Nov 19, 2015 | 5.600 | 5.600 | 5.510 | 5.540 | 2,771 | -0.04(-0.72%) |
Nov 18, 2015 | 5.640 | 5.910 | 5.540 | 5.580 | 1,600 | -0.07(-1.24%) |
Nov 17, 2015 | 5.600 | 5.650 | 5.600 | 5.650 | 1,281 | +0.11(+1.99%) |
Nov 16, 2015 | 5.750 | 5.750 | 5.501 | 5.540 | 905 | -0.07(-1.25%) |
Nov 13, 2015 | 5.520 | 5.610 | 5.500 | 5.610 | 3,214 | +0.01(+0.18%) |
Nov 12, 2015 | 5.510 | 5.687 | 5.510 | 5.600 | 6,722 | -0.00(-0.00%) |
Nov 11, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 223 | -0.14(-2.44%) |
Nov 10, 2015 | 5.890 | 5.900 | 5.740 | 5.740 | 1,511 | -0.16(-2.71%) |
Nov 06, 2015 | 5.950 | 5.900 | 5.900 | 5.900 | 65 | +0.05(+0.85%) |
Nov 05, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 125 | -0.10(-1.68%) |
Nov 04, 2015 | 5.940 | 5.950 | 5.940 | 5.950 | 1,016 | -0.05(-0.83%) |
Nov 03, 2015 | 5.690 | 6.000 | 5.690 | 6.000 | 5,335 | +0.28(+4.90%) |
Nov 02, 2015 | 5.950 | 5.950 | 5.670 | 5.720 | 1,454 | -0.24(-4.03%) |
Oct 30, 2015 | 5.910 | 5.960 | 5.910 | 5.960 | 983 | +0.01(+0.17%) |
Oct 28, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 13 | +0.35(+6.25%) |
Oct 27, 2015 | 5.899 | 5.899 | 5.600 | 5.600 | 1,282 | -0.00(-0.00%) |
Oct 26, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 813 | -0.15(-2.61%) |
Oct 23, 2015 | 5.620 | 5.919 | 5.593 | 5.750 | 2,077 | -0.05(-0.86%) |
Oct 22, 2015 | 5.790 | 6.087 | 5.790 | 5.800 | 2,874 | +0.04(+0.69%) |
Oct 21, 2015 | 5.700 | 5.790 | 5.700 | 5.760 | 819 | +0.08(+1.41%) |
Oct 20, 2015 | 5.650 | 5.770 | 5.650 | 5.680 | 3,437 | -0.32(-5.41%) |
Oct 19, 2015 | 6.000 | 6.005 | 5.605 | 6.005 | 1,979 | -0.08(-1.24%) |
Oct 16, 2015 | 6.000 | 6.140 | 5.660 | 6.080 | 6,962 | +0.17(+2.88%) |
Oct 15, 2015 | 5.907 | 5.950 | 5.820 | 5.910 | 2,900 | +0.05(+0.85%) |
Oct 13, 2015 | 5.890 | 5.860 | 5.860 | 5.860 | 58 | +0.26(+4.64%) |
Oct 12, 2015 | 5.770 | 5.770 | 5.560 | 5.600 | 1,829 | -0.16(-2.78%) |
Oct 09, 2015 | 5.767 | 5.767 | 5.760 | 5.760 | 2,004 | -0.04(-0.69%) |
Oct 08, 2015 | 5.800 | 5.800 | 5.800 | 5.800 | 547 | +0.02(+0.35%) |
Oct 07, 2015 | 5.770 | 5.960 | 5.770 | 5.780 | 7,759 | -0.06(-1.03%) |
Oct 05, 2015 | 6.020 | 5.840 | 5.840 | 5.840 | 71 | +0.16(+2.82%) |
Oct 02, 2015 | 5.910 | 5.910 | 5.680 | 5.680 | 2,795 | -0.12(-2.07%) |
Oct 01, 2015 | 5.962 | 5.962 | 5.800 | 5.800 | 5,402 | -0.14(-2.40%) |
Sep 30, 2015 | 5.943 | 5.943 | 5.943 | 5.943 | 570 | +0.08(+1.41%) |
Sep 29, 2015 | 5.860 | 5.860 | 5.860 | 5.860 | 361 | -0.01(-0.17%) |
Sep 28, 2015 | 5.740 | 5.870 | 5.700 | 5.870 | 7,784 | +0.14(+2.46%) |
Sep 25, 2015 | 5.950 | 5.970 | 5.552 | 5.729 | 6,371 | -0.23(-3.88%) |
Sep 24, 2015 | 5.950 | 5.960 | 5.950 | 5.960 | 1,699 | -0.22(-3.56%) |
Sep 23, 2015 | 6.150 | 6.180 | 6.150 | 6.180 | 1,190 | +0.06(+1.02%) |
Sep 22, 2015 | 6.010 | 6.118 | 6.010 | 6.118 | 881 | +0.07(+1.12%) |
Sep 21, 2015 | 6.210 | 6.210 | 5.950 | 6.050 | 1,866 | +0.10(+1.68%) |
Sep 18, 2015 | 6.040 | 6.140 | 5.860 | 5.950 | 10,160 | -0.25(-4.02%) |
Sep 17, 2015 | 6.480 | 6.490 | 6.077 | 6.199 | 1,629 | -0.26(-4.04%) |
Sep 16, 2015 | 6.050 | 6.460 | 6.050 | 6.460 | 1,359 | +0.12(+1.89%) |
Sep 15, 2015 | 6.490 | 6.490 | 6.080 | 6.340 | 3,354 | +0.25(+4.11%) |
Sep 14, 2015 | 6.220 | 6.220 | 6.088 | 6.090 | 1,456 | -0.13(-2.09%) |
Sep 11, 2015 | 6.100 | 6.600 | 6.100 | 6.220 | 1,771 | +0.01(+0.16%) |
Sep 10, 2015 | 6.340 | 6.340 | 6.100 | 6.210 | 2,717 | -0.08(-1.27%) |
Sep 09, 2015 | 6.550 | 6.550 | 6.290 | 6.290 | 2,930 | +0.09(+1.45%) |
Sep 08, 2015 | 6.390 | 6.390 | 6.120 | 6.200 | 7,246 | +0.08(+1.31%) |
Sep 04, 2015 | 6.430 | 6.120 | 6.120 | 6.120 | 5,500 | -0.11(-1.77%) |
Sep 03, 2015 | 6.690 | 6.690 | 6.150 | 6.230 | 14,196 | -0.27(-4.15%) |
Sep 02, 2015 | 6.650 | 7.190 | 6.500 | 6.500 | 4,031 | -0.22(-3.28%) |
Sep 01, 2015 | 6.720 | 7.100 | 6.520 | 6.720 | 6,718 | -0.53(-7.31%) |
Aug 31, 2015 | 7.600 | 7.600 | 6.950 | 7.250 | 15,229 | -0.31(-4.10%) |
Aug 28, 2015 | 6.980 | 7.740 | 6.980 | 7.560 | 2,172 | -0.17(-2.20%) |
Aug 27, 2015 | 7.210 | 7.840 | 7.210 | 7.730 | 10,747 | +0.46(+6.28%) |
Aug 26, 2015 | 7.050 | 7.520 | 7.000 | 7.273 | 1,600 | +0.08(+1.15%) |
Aug 25, 2015 | 6.920 | 7.190 | 6.920 | 7.190 | 234 | +0.34(+4.96%) |
Aug 24, 2015 | 6.630 | 7.040 | 6.630 | 6.850 | 3,801 | -0.17(-2.42%) |
Aug 21, 2015 | 6.850 | 7.101 | 6.800 | 7.020 | 12,876 | -0.26(-3.57%) |
Aug 20, 2015 | 7.630 | 7.670 | 7.120 | 7.280 | 35,560 | -0.35(-4.59%) |
Aug 19, 2015 | 7.870 | 7.870 | 7.560 | 7.630 | 7,267 | -0.06(-0.78%) |
Aug 17, 2015 | 7.640 | 7.690 | 7.690 | 7.690 | 36 | -0.02(-0.26%) |
Aug 14, 2015 | 7.560 | 7.940 | 7.532 | 7.710 | 2,711 | +0.13(+1.72%) |
Aug 13, 2015 | 7.580 | 7.630 | 7.550 | 7.580 | 1,273 | -0.07(-0.92%) |
Aug 12, 2015 | 7.880 | 7.880 | 7.540 | 7.650 | 11,658 | -0.23(-2.92%) |
Aug 11, 2015 | 7.660 | 7.990 | 7.660 | 7.880 | 3,029 | -0.02(-0.25%) |
Aug 10, 2015 | 7.739 | 7.920 | 7.690 | 7.900 | 8,225 | +0.32(+4.22%) |
Aug 07, 2015 | 7.550 | 7.920 | 7.500 | 7.580 | 4,993 | -0.37(-4.66%) |
Aug 06, 2015 | 8.100 | 8.100 | 7.850 | 7.950 | 3,359 | -0.09(-1.12%) |
Aug 05, 2015 | 7.960 | 8.040 | 7.900 | 8.040 | 4,029 | +0.18(+2.28%) |
Aug 04, 2015 | 7.830 | 8.230 | 7.830 | 7.861 | 2,822 | +0.03(+0.39%) |
Aug 03, 2015 | 8.010 | 8.010 | 7.830 | 7.830 | 2,067 | -0.28(-3.45%) |
Jul 31, 2015 | 8.080 | 8.209 | 8.080 | 8.110 | 894 | -0.02(-0.25%) |
Jul 30, 2015 | 8.210 | 8.210 | 8.130 | 8.130 | 634 | +0.27(+3.49%) |
Jul 29, 2015 | 8.170 | 8.170 | 7.856 | 7.856 | 3,028 | -0.18(-2.29%) |
Jul 28, 2015 | 7.750 | 8.140 | 7.750 | 8.040 | 4,231 | +0.30(+3.88%) |
Jul 27, 2015 | 7.930 | 7.930 | 7.740 | 7.740 | 6,713 | -0.31(-3.85%) |
Jul 24, 2015 | 7.990 | 8.240 | 7.990 | 8.050 | 4,169 | +0.09(+1.13%) |
Jul 23, 2015 | 7.830 | 7.970 | 7.830 | 7.960 | 2,418 | +0.02(+0.25%) |
Jul 22, 2015 | 7.850 | 7.940 | 7.820 | 7.940 | 16,535 | -0.02(-0.25%) |
Jul 21, 2015 | 8.080 | 8.100 | 7.900 | 7.960 | 5,371 | -0.16(-1.97%) |
Jul 20, 2015 | 8.090 | 8.240 | 8.060 | 8.120 | 4,234 | +0.02(+0.25%) |
Jul 17, 2015 | 8.030 | 8.110 | 8.020 | 8.100 | 1,902 | +0.09(+1.12%) |
Jul 16, 2015 | 8.000 | 8.150 | 7.900 | 8.010 | 12,827 | -0.11(-1.35%) |
Jul 15, 2015 | 8.380 | 8.449 | 7.610 | 8.120 | 46,857 | -0.62(-7.09%) |
Jul 14, 2015 | 8.810 | 8.980 | 8.740 | 8.740 | 7,664 | -0.11(-1.24%) |
Jul 13, 2015 | 8.680 | 8.850 | 8.680 | 8.850 | 1,085 | -0.04(-0.45%) |
Jul 10, 2015 | 8.890 | 8.890 | 8.720 | 8.890 | 1,474 | +0.22(+2.54%) |
Jul 09, 2015 | 8.750 | 8.790 | 8.330 | 8.670 | 3,905 | -0.08(-0.91%) |
Jul 08, 2015 | 9.000 | 9.200 | 8.750 | 8.750 | 9,702 | -0.46(-4.99%) |
Jul 07, 2015 | 9.420 | 9.420 | 9.100 | 9.210 | 5,136 | -0.27(-2.85%) |
Jul 06, 2015 | 9.560 | 9.560 | 9.300 | 9.480 | 9,323 | -0.07(-0.73%) |
Jul 02, 2015 | 9.740 | 9.550 | 9.550 | 9.550 | 2,000 | -0.08(-0.83%) |
Jul 01, 2015 | 9.707 | 9.760 | 9.630 | 9.630 | 8,267 | +0.16(+1.69%) |
Jun 30, 2015 | 10.47 | 10.47 | 9.400 | 9.470 | 19,837 | -0.73(-7.16%) |
Jun 29, 2015 | 10.29 | 10.85 | 10.18 | 10.20 | 21,709 | -0.05(-0.49%) |
Jun 26, 2015 | 9.900 | 10.25 | 9.810 | 10.25 | 14,809 | +0.35(+3.54%) |
Jun 25, 2015 | 9.670 | 9.900 | 9.670 | 9.900 | 5,374 | +0.18(+1.85%) |
Jun 24, 2015 | 9.680 | 9.870 | 9.660 | 9.720 | 2,003 | -0.15(-1.52%) |
Jun 23, 2015 | 9.870 | 9.870 | 9.500 | 9.870 | 7,054 | +0.00(+0.01%) |
Jun 22, 2015 | 9.560 | 9.880 | 9.560 | 9.869 | 11,256 | +0.27(+2.80%) |
Jun 19, 2015 | 9.600 | 9.600 | 9.360 | 9.600 | 4,050 | +0.15(+1.59%) |
Jun 18, 2015 | 9.310 | 9.670 | 9.310 | 9.450 | 9,529 | +0.10(+1.07%) |
Jun 17, 2015 | 9.300 | 9.350 | 9.300 | 9.350 | 13,520 | +0.13(+1.41%) |
Jun 16, 2015 | 9.310 | 9.450 | 9.115 | 9.220 | 12,213 | -0.09(-0.97%) |
Jun 15, 2015 | 9.190 | 9.445 | 9.190 | 9.310 | 7,545 | +0.01(+0.11%) |
Jun 12, 2015 | 9.250 | 9.435 | 9.179 | 9.300 | 8,632 | +0.04(+0.43%) |
Jun 11, 2015 | 9.030 | 9.280 | 9.030 | 9.260 | 3,064 | +0.11(+1.20%) |
Jun 10, 2015 | 9.050 | 9.270 | 9.050 | 9.150 | 3,168 | -0.04(-0.44%) |
Jun 09, 2015 | 9.120 | 9.260 | 9.030 | 9.190 | 5,495 | -0.04(-0.43%) |
Jun 08, 2015 | 9.150 | 9.234 | 9.050 | 9.230 | 7,457 | +0.17(+1.88%) |
Jun 05, 2015 | 9.400 | 9.400 | 9.050 | 9.060 | 4,644 | -0.33(-3.51%) |
Jun 04, 2015 | 9.430 | 9.430 | 9.310 | 9.390 | 1,411 | -0.03(-0.29%) |
Jun 03, 2015 | 9.680 | 9.690 | 9.081 | 9.417 | 3,444 | +0.11(+1.15%) |
Jun 02, 2015 | 9.560 | 9.800 | 9.000 | 9.310 | 9,681 | -0.20(-2.06%) |