Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.800 | 10.15 | 9.720 | 9.930 | 126,737 | +0.13(+1.33%) |
May 30, 2016 | 9.530 | 9.840 | 9.530 | 9.800 | 38,675 | +0.11(+1.14%) |
May 27, 2016 | 9.720 | 9.720 | 9.600 | 9.690 | 83,738 | -0.03(-0.31%) |
May 26, 2016 | 9.610 | 9.740 | 9.510 | 9.720 | 129,850 | +0.09(+0.93%) |
May 25, 2016 | 9.260 | 9.640 | 9.260 | 9.630 | 101,775 | +0.29(+3.10%) |
May 24, 2016 | 9.100 | 9.350 | 9.050 | 9.340 | 98,240 | +0.27(+2.98%) |
May 20, 2016 | 9.070 | 9.070 | 9.070 | 0 | -0.22(-2.37%) | |
May 19, 2016 | 8.990 | 9.300 | 8.980 | 9.290 | 83,385 | +0.25(+2.77%) |
May 18, 2016 | 8.970 | 9.180 | 8.950 | 9.040 | 110,344 | +0.01(+0.11%) |
May 17, 2016 | 9.120 | 9.210 | 8.970 | 9.030 | 70,303 | -0.06(-0.66%) |
May 16, 2016 | 9.150 | 9.150 | 8.980 | 9.090 | 99,569 | -0.02(-0.22%) |
May 13, 2016 | 9.400 | 9.400 | 9.110 | 9.110 | 62,270 | -0.28(-2.98%) |
May 12, 2016 | 9.360 | 9.410 | 9.280 | 9.390 | 114,153 | +0.04(+0.43%) |
May 11, 2016 | 9.790 | 9.790 | 9.200 | 9.350 | 160,209 | -0.43(-4.40%) |
May 10, 2016 | 9.450 | 9.900 | 9.350 | 9.780 | 128,266 | +0.35(+3.71%) |
May 09, 2016 | 9.400 | 9.500 | 9.280 | 9.430 | 84,302 | -0.02(-0.21%) |
May 06, 2016 | 9.600 | 9.600 | 9.370 | 9.450 | 123,128 | -0.13(-1.36%) |
May 05, 2016 | 9.650 | 9.810 | 9.500 | 9.580 | 246,241 | +0.34(+3.68%) |
May 04, 2016 | 8.650 | 9.330 | 8.630 | 9.240 | 230,492 | +0.39(+4.41%) |
May 03, 2016 | 8.930 | 8.950 | 8.660 | 8.850 | 124,486 | -0.09(-1.01%) |
May 02, 2016 | 8.880 | 8.980 | 8.800 | 8.940 | 98,166 | +0.06(+0.68%) |
Apr 29, 2016 | 8.870 | 8.950 | 8.840 | 8.880 | 121,605 | +0.07(+0.79%) |
Apr 28, 2016 | 8.690 | 8.950 | 8.670 | 8.810 | 282,630 | +0.01(+0.11%) |
Apr 27, 2016 | 8.860 | 8.900 | 8.770 | 8.800 | 87,871 | -0.06(-0.68%) |
Apr 26, 2016 | 8.900 | 8.930 | 8.850 | 8.860 | 152,723 | -0.01(-0.11%) |
Apr 25, 2016 | 9.060 | 9.100 | 8.850 | 8.870 | 260,216 | +0.12(+1.37%) |
Apr 22, 2016 | 8.700 | 8.820 | 8.650 | 8.750 | 135,487 | +0.07(+0.81%) |
Apr 21, 2016 | 8.860 | 8.860 | 8.610 | 8.680 | 121,692 | -0.12(-1.36%) |
Apr 20, 2016 | 8.800 | 9.040 | 8.730 | 8.800 | 216,110 | +0.01(+0.11%) |
Apr 19, 2016 | 9.050 | 9.050 | 8.710 | 8.790 | 153,149 | -0.21(-2.33%) |
Apr 18, 2016 | 8.550 | 9.030 | 8.550 | 9.000 | 343,019 | +0.42(+4.90%) |
Apr 15, 2016 | 8.390 | 8.730 | 8.300 | 8.580 | 580,470 | +0.40(+4.89%) |
Apr 14, 2016 | 8.250 | 8.410 | 8.000 | 8.180 | 754,833 | -0.03(-0.37%) |
Apr 13, 2016 | 8.010 | 8.280 | 8.010 | 8.210 | 343,021 | +0.20(+2.50%) |
Apr 12, 2016 | 8.180 | 8.180 | 8.000 | 8.010 | 839,756 | -0.11(-1.35%) |
Apr 11, 2016 | 8.300 | 8.340 | 8.100 | 8.120 | 109,824 | -0.18(-2.17%) |
Apr 08, 2016 | 8.660 | 8.840 | 8.120 | 8.300 | 258,118 | -0.42(-4.82%) |
Apr 07, 2016 | 8.770 | 8.770 | 8.590 | 8.720 | 114,762 | -0.01(-0.11%) |
Apr 06, 2016 | 8.340 | 8.860 | 8.320 | 8.730 | 670,611 | +0.36(+4.30%) |
Apr 05, 2016 | 8.200 | 8.450 | 8.120 | 8.370 | 259,780 | +0.10(+1.21%) |
Apr 04, 2016 | 8.500 | 8.520 | 8.260 | 8.270 | 187,970 | -0.24(-2.82%) |
Apr 01, 2016 | 8.500 | 8.570 | 8.480 | 8.510 | 191,263 | -0.06(-0.70%) |
Mar 31, 2016 | 8.580 | 8.640 | 8.500 | 8.570 | 227,901 | -0.01(-0.12%) |
Mar 30, 2016 | 8.730 | 8.740 | 8.560 | 8.580 | 210,885 | -0.14(-1.61%) |
Mar 29, 2016 | 8.540 | 8.750 | 8.540 | 8.720 | 174,882 | +0.14(+1.63%) |
Mar 28, 2016 | 8.680 | 8.680 | 8.560 | 8.580 | 127,180 | -0.04(-0.46%) |
Mar 24, 2016 | 8.620 | 8.620 | 8.620 | 0 | -0.05(-0.58%) | |
Mar 23, 2016 | 8.800 | 8.800 | 8.620 | 8.670 | 233,450 | -0.13(-1.48%) |
Mar 22, 2016 | 8.500 | 8.880 | 8.500 | 8.800 | 292,019 | +0.24(+2.80%) |
Mar 21, 2016 | 8.700 | 8.720 | 8.500 | 8.560 | 287,180 | -0.08(-0.93%) |
Mar 18, 2016 | 8.720 | 8.760 | 8.520 | 8.640 | 423,756 | +0.02(+0.23%) |
Mar 17, 2016 | 8.630 | 8.680 | 8.430 | 8.620 | 224,134 | +0.01(+0.12%) |
Mar 16, 2016 | 8.600 | 8.740 | 8.400 | 8.610 | 366,127 | +0.02(+0.23%) |
Mar 15, 2016 | 8.220 | 8.660 | 8.020 | 8.590 | 718,365 | +0.29(+3.49%) |
Mar 14, 2016 | 9.290 | 9.290 | 7.720 | 8.300 | 1,037,270 | -0.97(-10.46%) |
Mar 11, 2016 | 9.170 | 9.360 | 8.670 | 9.270 | 469,443 | +0.72(+8.42%) |
Mar 10, 2016 | 8.870 | 8.880 | 8.400 | 8.550 | 177,560 | -0.19(-2.17%) |
Mar 09, 2016 | 8.430 | 8.770 | 8.320 | 8.740 | 220,971 | +0.31(+3.68%) |
Mar 08, 2016 | 8.310 | 8.620 | 8.130 | 8.430 | 327,479 | +0.07(+0.84%) |
Mar 07, 2016 | 8.820 | 8.860 | 8.330 | 8.360 | 285,675 | -0.40(-4.57%) |
Mar 04, 2016 | 8.840 | 9.000 | 8.660 | 8.760 | 210,321 | -0.11(-1.24%) |
Mar 03, 2016 | 9.350 | 9.350 | 8.800 | 8.870 | 202,771 | -0.46(-4.93%) |
Mar 02, 2016 | 9.410 | 9.450 | 9.250 | 9.330 | 128,462 | +0.07(+0.76%) |
Mar 01, 2016 | 9.920 | 9.920 | 9.260 | 9.260 | 208,727 | -0.59(-5.99%) |
Feb 29, 2016 | 9.840 | 9.940 | 9.810 | 9.850 | 85,363 | +0.06(+0.61%) |
Feb 26, 2016 | 9.590 | 10.01 | 9.590 | 9.790 | 95,923 | +0.15(+1.56%) |
Feb 25, 2016 | 9.660 | 9.700 | 9.630 | 9.640 | 89,178 | -0.01(-0.10%) |
Feb 24, 2016 | 9.740 | 9.880 | 9.580 | 9.650 | 182,990 | -0.11(-1.13%) |
Feb 23, 2016 | 9.860 | 10.15 | 9.670 | 9.760 | 211,819 | -0.19(-1.91%) |
Feb 22, 2016 | 10.40 | 10.41 | 9.940 | 9.950 | 216,277 | -0.42(-4.05%) |
Feb 19, 2016 | 10.99 | 10.99 | 10.35 | 10.37 | 190,389 | -0.67(-6.07%) |
Feb 18, 2016 | 10.62 | 11.08 | 10.60 | 11.04 | 205,808 | +0.45(+4.25%) |
Feb 17, 2016 | 10.50 | 10.61 | 10.44 | 10.59 | 181,426 | +0.15(+1.44%) |
Feb 16, 2016 | 10.38 | 10.61 | 10.15 | 10.44 | 213,980 | +0.12(+1.16%) |
Feb 12, 2016 | 10.32 | 10.32 | 10.32 | 0 | +0.20(+1.98%) | |
Feb 11, 2016 | 10.14 | 10.19 | 10.00 | 10.12 | 109,341 | +0.00(+0.00%) |
Feb 10, 2016 | 10.01 | 10.29 | 10.01 | 10.12 | 119,622 | +0.11(+1.10%) |
Feb 09, 2016 | 10.04 | 10.05 | 9.690 | 10.01 | 219,194 | -0.04(-0.40%) |
Feb 08, 2016 | 10.30 | 10.30 | 9.910 | 10.05 | 237,184 | -0.38(-3.64%) |
Feb 05, 2016 | 10.55 | 10.55 | 10.33 | 10.43 | 201,850 | -0.06(-0.57%) |
Feb 04, 2016 | 10.49 | 10.63 | 10.23 | 10.49 | 272,137 | +0.06(+0.58%) |
Feb 03, 2016 | 10.62 | 10.66 | 10.22 | 10.43 | 253,872 | -0.09(-0.86%) |
Feb 02, 2016 | 10.40 | 10.56 | 10.36 | 10.52 | 291,284 | +0.03(+0.29%) |
Feb 01, 2016 | 10.32 | 10.59 | 10.05 | 10.49 | 344,224 | -0.03(-0.29%) |
Jan 29, 2016 | 10.87 | 10.89 | 10.35 | 10.52 | 457,059 | -0.37(-3.40%) |
Jan 28, 2016 | 10.71 | 11.10 | 10.65 | 10.89 | 340,399 | +0.23(+2.16%) |
Jan 27, 2016 | 10.99 | 11.23 | 10.54 | 10.66 | 394,165 | -0.39(-3.53%) |
Jan 26, 2016 | 11.85 | 11.85 | 10.83 | 11.05 | 811,044 | -1.35(-10.89%) |
Jan 25, 2016 | 13.36 | 13.50 | 12.37 | 12.40 | 1,034,946 | -1.07(-7.94%) |
Jan 22, 2016 | 13.65 | 13.20 | 13.47 | 286,604 | +0.29(+2.20%) | |
Jan 21, 2016 | 13.18 | 13.23 | 12.96 | 13.18 | 205,993 | -0.07(-0.53%) |
Jan 20, 2016 | 12.79 | 13.35 | 12.74 | 13.25 | 391,493 | +0.31(+2.40%) |
Jan 19, 2016 | 12.80 | 12.96 | 12.80 | 12.94 | 139,929 | +0.30(+2.37%) |
Jan 18, 2016 | 12.72 | 12.94 | 12.57 | 12.64 | 191,428 | -0.23(-1.79%) |
Jan 15, 2016 | 12.98 | 12.90 | 12.87 | 262,212 | -0.03(-0.23%) | |
Jan 14, 2016 | 12.79 | 13.05 | 12.70 | 12.90 | 302,098 | +0.09(+0.70%) |
Jan 13, 2016 | 12.98 | 12.98 | 12.57 | 12.81 | 473,301 | -0.48(-3.61%) |
Jan 12, 2016 | 12.34 | 13.42 | 12.34 | 13.29 | 408,394 | +0.93(+7.52%) |
Jan 11, 2016 | 12.48 | 12.58 | 12.29 | 12.36 | 488,557 | -0.17(-1.36%) |
Jan 08, 2016 | 12.47 | 12.68 | 12.46 | 12.53 | 192,461 | +0.00(+0.00%) |
Jan 07, 2016 | 12.64 | 12.80 | 12.35 | 12.53 | 280,390 | -0.32(-2.49%) |
Jan 06, 2016 | 13.03 | 13.03 | 12.77 | 12.85 | 357,330 | -0.26(-1.98%) |
Jan 05, 2016 | 12.77 | 13.11 | 12.75 | 13.11 | 304,080 | +0.30(+2.34%) |
Jan 04, 2016 | 12.66 | 12.91 | 12.58 | 12.81 | 209,371 | +0.10(+0.79%) |
Dec 31, 2015 | 12.71 | 12.71 | 12.71 | 0 | -0.02(-0.16%) | |
Dec 30, 2015 | 12.86 | 13.00 | 12.72 | 12.73 | 146,469 | -0.11(-0.86%) |
Dec 29, 2015 | 12.66 | 12.96 | 12.66 | 12.84 | 254,435 | +0.19(+1.50%) |
Dec 24, 2015 | 12.65 | 12.65 | 12.65 | 0 | -0.09(-0.71%) | |
Dec 23, 2015 | 12.55 | 12.93 | 12.55 | 12.74 | 173,561 | +0.19(+1.51%) |
Dec 22, 2015 | 12.63 | 12.75 | 12.47 | 12.55 | 200,433 | -0.08(-0.63%) |
Dec 21, 2015 | 12.62 | 12.64 | 12.32 | 12.63 | 380,512 | +0.08(+0.64%) |
Dec 18, 2015 | 12.15 | 12.55 | 12.15 | 12.55 | 286,008 | +0.34(+2.78%) |
Dec 17, 2015 | 12.40 | 12.41 | 12.06 | 12.21 | 237,857 | -0.10(-0.81%) |
Dec 16, 2015 | 11.90 | 12.40 | 11.82 | 12.31 | 415,046 | +0.53(+4.50%) |
Dec 15, 2015 | 11.65 | 11.87 | 11.65 | 11.78 | 392,017 | +0.13(+1.12%) |
Dec 14, 2015 | 11.59 | 11.77 | 11.56 | 11.65 | 321,901 | +0.02(+0.17%) |
Dec 11, 2015 | 11.67 | 11.77 | 11.54 | 11.63 | 326,926 | -0.07(-0.60%) |
Dec 10, 2015 | 11.71 | 11.80 | 11.64 | 11.70 | 135,267 | +0.01(+0.09%) |
Dec 09, 2015 | 11.49 | 11.80 | 11.49 | 11.69 | 311,703 | +0.14(+1.21%) |
Dec 08, 2015 | 11.50 | 11.65 | 11.40 | 11.55 | 224,385 | -0.10(-0.86%) |
Dec 07, 2015 | 11.80 | 11.84 | 11.42 | 11.65 | 281,119 | -0.15(-1.27%) |
Dec 04, 2015 | 11.72 | 11.87 | 11.66 | 11.80 | 202,464 | +0.16(+1.37%) |
Dec 03, 2015 | 11.65 | 11.68 | 11.55 | 11.64 | 193,530 | +0.06(+0.52%) |
Dec 02, 2015 | 11.75 | 11.92 | 11.58 | 11.58 | 555,923 | -0.12(-1.03%) |
Dec 01, 2015 | 11.55 | 11.78 | 11.55 | 11.70 | 226,877 | +0.15(+1.30%) |
Nov 30, 2015 | 11.45 | 11.62 | 11.45 | 11.55 | 600,343 | +0.06(+0.52%) |
Nov 27, 2015 | 11.50 | 11.55 | 11.43 | 11.49 | 62,977 | -0.06(-0.52%) |
Nov 26, 2015 | 11.46 | 11.56 | 11.40 | 11.55 | 91,242 | +0.09(+0.79%) |
Nov 25, 2015 | 11.40 | 11.54 | 11.40 | 11.46 | 304,238 | +0.01(+0.09%) |
Nov 24, 2015 | 10.90 | 11.56 | 10.90 | 11.45 | 664,141 | +0.47(+4.28%) |
Nov 23, 2015 | 10.98 | 93,446 | +0.09(+0.83%) | |||
Nov 20, 2015 | 10.92 | 11.00 | 10.82 | 10.89 | 161,439 | -0.05(-0.46%) |
Nov 19, 2015 | 10.94 | 11.10 | 10.90 | 10.94 | 352,585 | +0.00(+0.00%) |
Nov 18, 2015 | 10.72 | 10.97 | 10.70 | 10.94 | 204,723 | +0.19(+1.77%) |
Nov 17, 2015 | 10.90 | 11.00 | 10.65 | 10.75 | 244,790 | -0.05(-0.46%) |
Nov 16, 2015 | 10.53 | 10.82 | 10.53 | 10.80 | 186,903 | +0.20(+1.89%) |
Nov 13, 2015 | 10.40 | 10.68 | 10.31 | 10.60 | 434,526 | +0.18(+1.73%) |
Nov 12, 2015 | 10.50 | 10.74 | 10.39 | 10.42 | 0 | -0.08(-0.76%) |
Nov 11, 2015 | 10.25 | 10.77 | 10.25 | 10.50 | 488,913 | +0.52(+5.21%) |
Nov 10, 2015 | 9.760 | 10.00 | 9.760 | 9.980 | 142,733 | +0.20(+2.04%) |
Nov 09, 2015 | 9.700 | 9.890 | 9.690 | 9.780 | 188,696 | +0.12(+1.24%) |
Nov 06, 2015 | 9.550 | 9.730 | 9.460 | 9.660 | 119,010 | +0.01(+0.10%) |
Nov 05, 2015 | 9.660 | 9.770 | 9.510 | 9.650 | 71,196 | -0.03(-0.31%) |
Nov 04, 2015 | 9.550 | 9.830 | 9.550 | 9.680 | 125,043 | +0.05(+0.52%) |
Nov 03, 2015 | 9.610 | 9.830 | 9.600 | 9.630 | 147,314 | -0.06(-0.62%) |
Nov 02, 2015 | 9.270 | 9.770 | 9.270 | 9.690 | 138,887 | +0.37(+3.97%) |
Oct 30, 2015 | 9.480 | 9.280 | 9.320 | 169,176 | -0.02(-0.21%) | |
Oct 29, 2015 | 9.270 | 9.420 | 9.270 | 9.340 | 96,348 | -0.04(-0.43%) |
Oct 28, 2015 | 9.210 | 9.500 | 9.210 | 9.380 | 156,969 | +0.14(+1.52%) |
Oct 27, 2015 | 9.310 | 9.340 | 9.150 | 9.240 | 153,300 | -0.14(-1.49%) |
Oct 26, 2015 | 9.500 | 9.500 | 9.330 | 9.380 | 96,717 | -0.07(-0.74%) |
Oct 23, 2015 | 9.370 | 9.450 | 9.350 | 9.450 | 115,497 | +0.15(+1.61%) |
Oct 22, 2015 | 9.250 | 9.400 | 9.240 | 9.300 | 139,218 | +0.10(+1.09%) |
Oct 21, 2015 | 9.100 | 9.250 | 9.050 | 9.200 | 154,293 | +0.12(+1.32%) |
Oct 20, 2015 | 8.980 | 9.100 | 8.940 | 9.080 | 192,665 | +0.05(+0.55%) |
Oct 19, 2015 | 8.910 | 9.090 | 8.910 | 9.030 | 162,503 | +0.12(+1.35%) |
Oct 16, 2015 | 8.980 | 9.080 | 8.880 | 8.910 | 81,116 | -0.06(-0.67%) |
Oct 15, 2015 | 9.160 | 9.250 | 8.880 | 8.970 | 187,364 | -0.19(-2.07%) |
Oct 14, 2015 | 9.070 | 9.300 | 9.060 | 9.160 | 182,862 | +0.11(+1.22%) |
Oct 13, 2015 | 8.890 | 9.140 | 8.890 | 9.050 | 58,545 | +0.02(+0.22%) |
Oct 09, 2015 | 9.030 | 9.030 | 9.030 | 0 | +0.33(+3.79%) | |
Oct 08, 2015 | 8.650 | 8.770 | 8.630 | 8.700 | 237,823 | +0.01(+0.12%) |
Oct 07, 2015 | 8.500 | 8.850 | 8.500 | 8.690 | 201,268 | +0.19(+2.24%) |
Oct 06, 2015 | 8.660 | 8.670 | 8.400 | 8.500 | 119,518 | -0.06(-0.70%) |
Oct 05, 2015 | 8.490 | 8.570 | 8.480 | 8.560 | 78,781 | +0.08(+0.94%) |
Oct 02, 2015 | 8.500 | 8.500 | 8.310 | 8.480 | 76,670 | -0.05(-0.59%) |
Oct 01, 2015 | 8.600 | 8.650 | 8.430 | 8.530 | 102,244 | -0.08(-0.93%) |
Sep 30, 2015 | 8.110 | 8.750 | 8.110 | 8.610 | 128,121 | +0.21(+2.50%) |
Sep 29, 2015 | 8.190 | 8.550 | 8.190 | 8.400 | 157,715 | +0.21(+2.56%) |
Sep 28, 2015 | 8.090 | 8.270 | 8.040 | 8.190 | 56,411 | -0.16(-1.92%) |
Sep 25, 2015 | 8.630 | 8.690 | 8.340 | 8.350 | 87,073 | -0.29(-3.36%) |
Sep 24, 2015 | 8.740 | 8.750 | 8.550 | 8.640 | 168,397 | -0.10(-1.14%) |
Sep 23, 2015 | 8.750 | 8.840 | 8.700 | 8.740 | 92,926 | -0.09(-1.02%) |
Sep 22, 2015 | 8.790 | 8.920 | 8.780 | 8.830 | 176,072 | -0.02(-0.23%) |
Sep 21, 2015 | 8.780 | 8.870 | 8.740 | 8.850 | 136,830 | +0.00(+0.00%) |
Sep 18, 2015 | 8.560 | 8.940 | 8.530 | 8.850 | 202,089 | +0.19(+2.14%) |
Sep 17, 2015 | 8.770 | 8.800 | 8.660 | 8.665 | 39,769 | -0.16(-1.76%) |
Sep 16, 2015 | 8.610 | 8.920 | 8.610 | 8.820 | 101,299 | +0.17(+1.97%) |
Sep 15, 2015 | 8.640 | 8.790 | 8.620 | 8.650 | 28,267 | -0.03(-0.35%) |
Sep 14, 2015 | 8.790 | 8.790 | 8.480 | 8.680 | 115,145 | -0.12(-1.36%) |
Sep 11, 2015 | 8.400 | 8.840 | 8.360 | 8.800 | 290,200 | +0.44(+5.26%) |
Sep 10, 2015 | 8.360 | 8.410 | 8.320 | 8.360 | 52,771 | -0.05(-0.59%) |
Sep 09, 2015 | 8.250 | 8.430 | 8.160 | 8.410 | 57,099 | +0.18(+2.19%) |
Sep 08, 2015 | 8.320 | 8.400 | 8.230 | 8.230 | 31,644 | -0.09(-1.08%) |
Sep 04, 2015 | 8.320 | 8.320 | 8.320 | 0 | -0.12(-1.42%) | |
Sep 03, 2015 | 8.490 | 8.500 | 8.400 | 8.440 | 40,982 | +0.08(+0.96%) |
Sep 02, 2015 | 8.310 | 8.400 | 8.250 | 8.360 | 34,677 | +0.04(+0.48%) |
Sep 01, 2015 | 8.430 | 8.440 | 8.250 | 8.320 | 61,704 | -0.26(-3.03%) |
Aug 31, 2015 | 8.550 | 8.610 | 8.460 | 8.580 | 99,314 | -0.02(-0.23%) |
Aug 28, 2015 | 8.650 | 8.650 | 8.450 | 8.600 | 103,625 | +0.06(+0.70%) |
Aug 27, 2015 | 8.750 | 8.780 | 8.470 | 8.540 | 85,717 | -0.08(-0.93%) |
Aug 26, 2015 | 8.500 | 8.720 | 8.320 | 8.620 | 339,617 | +0.27(+3.23%) |
Aug 25, 2015 | 8.300 | 8.420 | 8.200 | 8.350 | 130,541 | +0.15(+1.83%) |
Aug 24, 2015 | 7.720 | 8.380 | 7.720 | 8.200 | 569,424 | -0.20(-2.38%) |
Aug 21, 2015 | 8.340 | 8.700 | 8.180 | 8.400 | 148,555 | -0.29(-3.34%) |
Aug 20, 2015 | 8.810 | 8.820 | 8.670 | 8.690 | 47,108 | -0.13(-1.47%) |
Aug 19, 2015 | 9.080 | 9.100 | 8.750 | 8.820 | 300,707 | -0.31(-3.40%) |
Aug 18, 2015 | 8.870 | 9.180 | 8.830 | 9.130 | 354,144 | +0.16(+1.78%) |
Aug 17, 2015 | 8.700 | 9.200 | 8.590 | 8.970 | 230,237 | +0.16(+1.82%) |
Aug 14, 2015 | 8.890 | 9.080 | 8.710 | 8.810 | 151,664 | -0.09(-1.01%) |
Aug 13, 2015 | 8.720 | 9.220 | 8.710 | 8.900 | 322,587 | +0.14(+1.60%) |
Aug 12, 2015 | 8.390 | 8.770 | 8.230 | 8.760 | 166,729 | +0.38(+4.53%) |
Aug 11, 2015 | 8.100 | 8.400 | 8.100 | 8.380 | 162,602 | +0.14(+1.70%) |
Aug 10, 2015 | 7.800 | 8.380 | 7.790 | 8.240 | 303,761 | +0.50(+6.46%) |
Aug 07, 2015 | 7.460 | 7.760 | 7.350 | 7.740 | 361,705 | +0.22(+2.93%) |
Aug 06, 2015 | 7.440 | 7.570 | 7.360 | 7.520 | 61,420 | +0.00(+0.00%) |
Aug 05, 2015 | 7.600 | 7.650 | 7.400 | 7.520 | 185,712 | -0.12(-1.57%) |
Aug 04, 2015 | 7.650 | 7.760 | 7.640 | 7.640 | 24,085 | +0.01(+0.13%) |
Jul 31, 2015 | 7.630 | 7.630 | 7.630 | 0 | +0.10(+1.33%) | |
Jul 30, 2015 | 7.430 | 7.600 | 7.430 | 7.530 | 76,781 | -0.07(-0.92%) |
Jul 29, 2015 | 7.410 | 7.600 | 7.410 | 7.600 | 30,025 | +0.10(+1.33%) |
Jul 28, 2015 | 7.510 | 7.590 | 7.410 | 7.500 | 82,474 | -0.11(-1.45%) |
Jul 27, 2015 | 7.600 | 7.790 | 7.530 | 7.610 | 97,388 | -0.02(-0.26%) |
Jul 24, 2015 | 7.560 | 7.630 | 7.450 | 7.630 | 41,627 | -0.01(-0.13%) |
Jul 23, 2015 | 7.520 | 7.670 | 7.510 | 7.640 | 52,485 | +0.06(+0.79%) |
Jul 22, 2015 | 7.030 | 7.670 | 7.030 | 7.580 | 98,544 | +0.05(+0.66%) |
Jul 21, 2015 | 7.550 | 7.610 | 7.470 | 7.530 | 84,348 | -0.05(-0.66%) |
Jul 20, 2015 | 7.530 | 7.600 | 7.500 | 7.580 | 24,046 | -0.01(-0.13%) |
Jul 17, 2015 | 7.450 | 7.600 | 7.450 | 7.590 | 37,383 | +0.07(+0.93%) |
Jul 16, 2015 | 7.370 | 7.700 | 7.370 | 7.520 | 191,085 | -0.07(-0.92%) |
Jul 15, 2015 | 7.320 | 7.640 | 7.300 | 7.590 | 106,491 | +0.20(+2.71%) |
Jul 14, 2015 | 7.360 | 7.470 | 7.050 | 7.390 | 109,061 | +0.14(+1.93%) |
Jul 13, 2015 | 6.900 | 7.330 | 6.900 | 7.250 | 82,488 | +0.38(+5.53%) |
Jul 10, 2015 | 7.080 | 7.080 | 6.860 | 6.870 | 56,285 | -0.12(-1.72%) |
Jul 09, 2015 | 7.160 | 7.200 | 6.940 | 6.990 | 33,804 | -0.13(-1.83%) |
Jul 08, 2015 | 7.130 | 7.170 | 6.990 | 7.120 | 82,996 | -0.06(-0.84%) |
Jul 07, 2015 | 7.240 | 7.270 | 7.110 | 7.180 | 65,641 | -0.08(-1.10%) |
Jul 06, 2015 | 7.220 | 7.370 | 7.170 | 7.260 | 42,509 | -0.04(-0.55%) |
Jul 03, 2015 | 7.240 | 7.540 | 7.240 | 7.300 | 18,118 | -0.08(-1.08%) |
Jul 02, 2015 | 7.250 | 7.420 | 7.130 | 7.380 | 43,114 | +0.23(+3.22%) |
Jun 30, 2015 | 7.150 | 7.150 | 7.150 | 0 | -0.02(-0.28%) | |
Jun 29, 2015 | 7.260 | 7.370 | 7.150 | 7.170 | 35,068 | -0.20(-2.71%) |
Jun 26, 2015 | 7.260 | 7.470 | 7.260 | 7.370 | 37,529 | +0.03(+0.41%) |
Jun 25, 2015 | 7.250 | 7.400 | 7.250 | 7.340 | 32,360 | +0.10(+1.38%) |
Jun 24, 2015 | 7.300 | 7.370 | 7.190 | 7.240 | 30,795 | -0.02(-0.28%) |
Jun 23, 2015 | 7.180 | 7.340 | 7.080 | 7.260 | 134,728 | -0.02(-0.27%) |
Jun 22, 2015 | 6.950 | 7.300 | 6.950 | 7.280 | 67,855 | +0.28(+4.00%) |
Jun 19, 2015 | 7.240 | 7.250 | 6.990 | 7.000 | 144,799 | -0.24(-3.31%) |
Jun 18, 2015 | 7.500 | 7.500 | 7.210 | 7.240 | 121,024 | -0.26(-3.47%) |
Jun 17, 2015 | 7.580 | 7.580 | 7.460 | 7.500 | 35,782 | -0.03(-0.40%) |
Jun 16, 2015 | 7.650 | 7.700 | 7.460 | 7.530 | 62,623 | -0.09(-1.18%) |
Jun 15, 2015 | 7.550 | 7.650 | 7.500 | 7.620 | 140,120 | -0.02(-0.26%) |
Jun 12, 2015 | 7.690 | 7.720 | 7.620 | 7.640 | 47,080 | -0.04(-0.52%) |
Jun 11, 2015 | 7.750 | 7.790 | 7.650 | 7.680 | 34,000 | -0.08(-1.03%) |
Jun 10, 2015 | 7.680 | 7.800 | 7.680 | 7.760 | 157,849 | +0.03(+0.39%) |
Jun 09, 2015 | 7.600 | 7.750 | 7.630 | 7.730 | 32,401 | +0.10(+1.31%) |
Jun 08, 2015 | 7.740 | 7.790 | 7.620 | 7.630 | 43,704 | -0.16(-2.05%) |
Jun 05, 2015 | 7.780 | 7.940 | 7.740 | 7.790 | 97,163 | -0.07(-0.89%) |
Jun 04, 2015 | 7.830 | 7.910 | 7.750 | 7.860 | 142,816 | +0.02(+0.26%) |
Jun 03, 2015 | 7.900 | 7.980 | 7.820 | 7.840 | 191,270 | +0.17(+2.22%) |
Jun 02, 2015 | 7.760 | 7.840 | 7.650 | 7.670 | 104,107 | -0.09(-1.16%) |