Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.840 | 4.020 | 3.750 | 3.900 | 54,548 | -0.06(-1.52%) |
May 27, 2016 | 3.900 | 3.960 | 3.960 | 3.960 | 36,900 | +0.06(+1.54%) |
May 26, 2016 | 3.840 | 3.960 | 3.780 | 3.900 | 13,296 | +0.04(+1.17%) |
May 25, 2016 | 3.780 | 3.930 | 3.780 | 3.855 | 28,587 | +0.04(+1.18%) |
May 24, 2016 | 3.900 | 3.930 | 3.780 | 3.810 | 50,524 | -0.15(-3.79%) |
May 23, 2016 | 3.810 | 4.050 | 3.780 | 3.960 | 36,368 | +0.06(+1.54%) |
May 20, 2016 | 3.840 | 3.930 | 3.780 | 3.900 | 35,881 | +0.03(+0.78%) |
May 19, 2016 | 3.900 | 3.960 | 3.840 | 3.870 | 55,026 | -0.09(-2.27%) |
May 18, 2016 | 3.990 | 4.050 | 3.840 | 3.960 | 13,029 | -0.06(-1.49%) |
May 17, 2016 | 4.170 | 4.260 | 3.900 | 4.020 | 39,567 | -0.21(-4.96%) |
May 16, 2016 | 4.110 | 4.260 | 4.020 | 4.230 | 23,672 | +0.06(+1.44%) |
May 13, 2016 | 3.870 | 4.200 | 3.720 | 4.170 | 138,150 | -0.06(-1.42%) |
May 12, 2016 | 4.350 | 4.650 | 4.200 | 4.230 | 69,258 | -0.21(-4.73%) |
May 11, 2016 | 4.800 | 4.920 | 4.440 | 4.440 | 22,701 | -0.36(-7.50%) |
May 10, 2016 | 4.890 | 5.430 | 4.590 | 4.800 | 88,635 | +0.30(+6.67%) |
May 09, 2016 | 4.560 | 4.560 | 4.470 | 4.500 | 29,826 | +0.00(+0.00%) |
May 06, 2016 | 4.590 | 4.710 | 4.470 | 4.500 | 19,938 | -0.18(-3.85%) |
May 05, 2016 | 4.770 | 4.770 | 4.590 | 4.680 | 21,240 | -0.18(-3.70%) |
May 04, 2016 | 4.770 | 4.860 | 4.560 | 4.860 | 23,639 | +0.09(+1.89%) |
May 03, 2016 | 4.860 | 4.920 | 4.740 | 4.770 | 27,369 | -0.15(-3.05%) |
May 02, 2016 | 4.980 | 5.010 | 4.815 | 4.920 | 30,411 | -0.09(-1.80%) |
Apr 29, 2016 | 5.010 | 5.070 | 4.860 | 5.010 | 18,031 | -0.09(-1.76%) |
Apr 28, 2016 | 5.070 | 5.250 | 5.040 | 5.100 | 10,270 | +0.00(+0.00%) |
Apr 27, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 13,553 | +0.06(+1.19%) |
Apr 26, 2016 | 5.130 | 5.280 | 4.980 | 5.040 | 19,220 | +0.00(+0.00%) |
Apr 25, 2016 | 5.190 | 5.490 | 5.010 | 5.040 | 13,233 | -0.21(-4.00%) |
Apr 22, 2016 | 5.160 | 5.490 | 5.100 | 5.250 | 11,433 | +0.03(+0.57%) |
Apr 21, 2016 | 5.220 | 5.370 | 5.160 | 5.220 | 5,846 | +0.06(+1.16%) |
Apr 20, 2016 | 5.250 | 5.310 | 5.160 | 5.160 | 18,194 | -0.12(-2.27%) |
Apr 19, 2016 | 5.580 | 5.580 | 5.220 | 5.280 | 26,035 | -0.27(-4.86%) |
Apr 18, 2016 | 5.490 | 5.550 | 5.400 | 5.550 | 20,938 | +0.06(+1.09%) |
Apr 15, 2016 | 5.400 | 5.550 | 5.280 | 5.490 | 18,214 | +0.27(+5.17%) |
Apr 14, 2016 | 5.280 | 5.430 | 5.190 | 5.220 | 52,903 | +0.15(+2.96%) |
Apr 13, 2016 | 4.950 | 5.160 | 4.890 | 5.070 | 75,409 | +0.27(+5.63%) |
Apr 12, 2016 | 4.980 | 5.070 | 4.800 | 4.800 | 41,242 | -0.24(-4.76%) |
Apr 11, 2016 | 5.130 | 5.220 | 4.890 | 5.040 | 25,525 | -0.09(-1.75%) |
Apr 08, 2016 | 5.190 | 5.619 | 5.040 | 5.130 | 34,318 | -0.12(-2.29%) |
Apr 07, 2016 | 5.520 | 5.520 | 5.220 | 5.250 | 21,424 | -0.36(-6.42%) |
Apr 06, 2016 | 5.640 | 5.640 | 5.520 | 5.610 | 12,237 | -0.06(-1.06%) |
Apr 05, 2016 | 5.640 | 5.700 | 5.520 | 5.670 | 25,970 | -0.06(-1.05%) |
Apr 04, 2016 | 5.970 | 5.985 | 5.670 | 5.730 | 56,699 | -0.33(-5.45%) |
Apr 01, 2016 | 6.000 | 6.150 | 6.000 | 6.060 | 10,432 | +0.03(+0.50%) |
Mar 31, 2016 | 6.120 | 6.150 | 6.030 | 6.030 | 26,067 | -0.18(-2.90%) |
Mar 30, 2016 | 6.420 | 6.420 | 6.180 | 6.210 | 12,334 | -0.12(-1.90%) |
Mar 29, 2016 | 6.270 | 6.480 | 6.030 | 6.330 | 24,963 | +0.00(+0.00%) |
Mar 28, 2016 | 6.450 | 6.450 | 6.270 | 6.330 | 18,710 | -0.12(-1.86%) |
Mar 24, 2016 | 6.510 | 6.450 | 6.450 | 6.450 | 4,133 | -0.12(-1.83%) |
Mar 23, 2016 | 6.420 | 6.570 | 6.390 | 6.570 | 15,362 | +0.09(+1.39%) |
Mar 22, 2016 | 6.510 | 6.510 | 6.390 | 6.480 | 18,436 | -0.03(-0.39%) |
Mar 21, 2016 | 6.390 | 6.600 | 6.390 | 6.505 | 22,219 | +0.09(+1.33%) |
Mar 18, 2016 | 6.510 | 6.540 | 6.342 | 6.420 | 53,396 | -0.21(-3.17%) |
Mar 17, 2016 | 6.660 | 6.720 | 6.480 | 6.630 | 37,126 | -0.06(-0.90%) |
Mar 16, 2016 | 6.960 | 6.960 | 6.660 | 6.690 | 22,864 | -0.39(-5.51%) |
Mar 15, 2016 | 7.590 | 7.590 | 6.660 | 7.080 | 93,996 | -0.57(-7.45%) |
Mar 14, 2016 | 7.500 | 7.680 | 7.200 | 7.650 | 52,623 | +0.47(+6.47%) |
Mar 11, 2016 | 7.050 | 7.230 | 6.990 | 7.185 | 22,988 | +0.26(+3.68%) |
Mar 10, 2016 | 7.320 | 7.380 | 6.810 | 6.930 | 20,215 | -0.27(-3.75%) |
Mar 09, 2016 | 7.320 | 7.440 | 7.020 | 7.200 | 59,459 | +0.24(+3.45%) |
Mar 08, 2016 | 6.720 | 7.020 | 6.720 | 6.960 | 33,963 | +0.21(+3.11%) |
Mar 07, 2016 | 6.720 | 6.750 | 6.630 | 6.750 | 23,741 | +0.06(+0.90%) |
Mar 04, 2016 | 6.780 | 6.930 | 6.750 | 6.690 | 37,654 | -0.06(-0.89%) |
Mar 03, 2016 | 6.870 | 6.930 | 6.750 | 6.750 | 19,977 | -0.18(-2.60%) |
Mar 02, 2016 | 6.870 | 7.020 | 6.720 | 6.930 | 12,409 | +0.03(+0.43%) |
Mar 01, 2016 | 6.930 | 7.050 | 6.900 | 6.900 | 6,570 | -0.09(-1.29%) |
Feb 29, 2016 | 6.840 | 7.050 | 6.720 | 6.990 | 16,709 | +0.21(+3.10%) |
Feb 26, 2016 | 6.660 | 6.810 | 6.660 | 6.780 | 7,646 | +0.06(+0.89%) |
Feb 25, 2016 | 6.660 | 6.780 | 6.630 | 6.720 | 4,095 | +0.06(+0.90%) |
Feb 24, 2016 | 6.720 | 6.720 | 6.510 | 6.660 | 12,042 | -0.12(-1.77%) |
Feb 23, 2016 | 6.960 | 6.960 | 6.704 | 6.780 | 25,759 | -0.09(-1.31%) |
Feb 22, 2016 | 6.930 | 6.960 | 6.570 | 6.870 | 14,871 | +0.06(+0.88%) |
Feb 19, 2016 | 6.840 | 7.020 | 6.620 | 6.810 | 9,917 | -0.03(-0.44%) |
Feb 18, 2016 | 6.900 | 6.975 | 6.660 | 6.840 | 19,748 | +0.09(+1.33%) |
Feb 17, 2016 | 6.870 | 6.870 | 6.663 | 6.750 | 12,489 | +0.27(+4.17%) |
Feb 16, 2016 | 6.240 | 6.630 | 6.240 | 6.480 | 26,158 | +0.33(+5.37%) |
Feb 12, 2016 | 6.330 | 6.150 | 6.150 | 6.150 | 13,066 | -0.09(-1.44%) |
Feb 11, 2016 | 6.300 | 6.330 | 5.941 | 6.240 | 15,360 | -0.24(-3.70%) |
Feb 10, 2016 | 6.390 | 6.540 | 6.210 | 6.480 | 10,707 | +0.24(+3.85%) |
Feb 09, 2016 | 6.330 | 6.450 | 6.150 | 6.240 | 21,524 | -0.15(-2.35%) |
Feb 08, 2016 | 6.600 | 6.600 | 6.270 | 6.390 | 18,307 | -0.21(-3.18%) |
Feb 05, 2016 | 6.900 | 6.900 | 6.570 | 6.600 | 18,491 | -0.33(-4.76%) |
Feb 04, 2016 | 6.930 | 6.990 | 6.840 | 6.930 | 8,038 | -0.09(-1.28%) |
Feb 03, 2016 | 6.840 | 7.110 | 6.750 | 7.020 | 10,777 | +0.21(+3.08%) |
Feb 02, 2016 | 7.080 | 7.080 | 6.720 | 6.810 | 14,880 | -0.33(-4.62%) |
Feb 01, 2016 | 7.260 | 7.260 | 6.900 | 7.140 | 17,435 | -0.21(-2.86%) |
Jan 29, 2016 | 7.320 | 7.410 | 7.200 | 7.350 | 12,667 | +0.06(+0.82%) |
Jan 28, 2016 | 7.140 | 7.410 | 7.110 | 7.290 | 16,809 | +0.24(+3.40%) |
Jan 27, 2016 | 7.140 | 7.170 | 6.923 | 7.050 | 10,651 | -0.03(-0.42%) |
Jan 26, 2016 | 7.110 | 7.230 | 6.960 | 7.080 | 10,954 | +0.12(+1.72%) |
Jan 25, 2016 | 7.050 | 7.410 | 6.930 | 6.960 | 23,119 | -0.18(-2.52%) |
Jan 22, 2016 | 7.110 | 7.470 | 7.050 | 7.140 | 84,934 | +0.12(+1.71%) |
Jan 21, 2016 | 7.080 | 7.200 | 6.855 | 7.020 | 22,628 | -0.06(-0.85%) |
Jan 20, 2016 | 7.050 | 7.140 | 6.660 | 7.080 | 31,899 | -0.09(-1.26%) |
Jan 19, 2016 | 7.500 | 7.500 | 6.990 | 7.170 | 60,164 | -0.24(-3.24%) |
Jan 15, 2016 | 7.350 | 7.410 | 7.410 | 7.410 | 25,366 | -0.18(-2.37%) |
Jan 14, 2016 | 7.470 | 7.800 | 7.290 | 7.590 | 25,847 | -0.06(-0.78%) |
Jan 13, 2016 | 7.770 | 7.920 | 7.530 | 7.650 | 104,716 | -0.18(-2.30%) |
Jan 12, 2016 | 7.920 | 7.920 | 7.500 | 7.830 | 27,706 | -0.06(-0.76%) |
Jan 11, 2016 | 8.310 | 8.310 | 7.755 | 7.890 | 28,274 | -0.33(-4.01%) |
Jan 08, 2016 | 8.100 | 8.700 | 7.980 | 8.220 | 71,482 | +0.00(+0.00%) |
Jan 07, 2016 | 8.400 | 8.430 | 8.100 | 8.220 | 53,345 | -0.48(-5.52%) |
Jan 06, 2016 | 8.640 | 8.700 | 8.430 | 8.700 | 61,964 | -0.12(-1.36%) |
Jan 05, 2016 | 8.970 | 9.030 | 8.430 | 8.820 | 112,552 | -0.18(-2.00%) |
Jan 04, 2016 | 9.180 | 9.750 | 8.550 | 9.000 | 559,242 | -1.89(-17.36%) |
Dec 31, 2015 | 11.43 | 10.89 | 10.89 | 10.89 | 95,400 | -0.18(-1.63%) |
Dec 30, 2015 | 10.62 | 11.25 | 10.62 | 11.07 | 40,153 | -0.09(-0.81%) |
Dec 29, 2015 | 11.22 | 11.25 | 11.03 | 11.16 | 13,614 | +0.06(+0.54%) |
Dec 28, 2015 | 11.82 | 11.82 | 11.01 | 11.10 | 36,927 | -0.21(-1.86%) |
Dec 24, 2015 | 11.37 | 11.31 | 11.31 | 11.31 | 13,666 | -0.21(-1.82%) |
Dec 23, 2015 | 11.25 | 11.52 | 11.13 | 11.52 | 46,294 | +0.33(+2.95%) |
Dec 22, 2015 | 10.47 | 11.31 | 10.32 | 11.19 | 50,456 | +0.84(+8.12%) |
Dec 21, 2015 | 9.900 | 10.44 | 9.450 | 10.35 | 24,760 | +0.33(+3.29%) |
Dec 18, 2015 | 10.08 | 10.26 | 9.990 | 10.02 | 16,210 | -0.21(-2.05%) |
Dec 17, 2015 | 10.26 | 10.38 | 10.05 | 10.23 | 32,864 | -0.18(-1.73%) |
Dec 16, 2015 | 10.59 | 10.95 | 10.20 | 10.41 | 85,885 | -0.18(-1.70%) |
Dec 15, 2015 | 9.930 | 10.65 | 9.819 | 10.59 | 108,240 | +1.14(+12.06%) |
Dec 14, 2015 | 8.940 | 9.480 | 8.730 | 9.450 | 90,359 | +0.81(+9.37%) |
Dec 11, 2015 | 8.370 | 8.640 | 8.280 | 8.640 | 30,648 | +0.21(+2.49%) |
Dec 10, 2015 | 8.160 | 8.490 | 8.145 | 8.430 | 45,358 | +0.12(+1.44%) |
Dec 09, 2015 | 8.280 | 8.355 | 8.130 | 8.310 | 16,272 | +0.09(+1.09%) |
Dec 08, 2015 | 8.130 | 8.430 | 8.010 | 8.220 | 15,077 | -0.06(-0.72%) |
Dec 07, 2015 | 8.550 | 8.550 | 8.160 | 8.280 | 24,704 | -0.12(-1.43%) |
Dec 04, 2015 | 8.610 | 8.610 | 8.160 | 8.400 | 25,195 | -0.15(-1.75%) |
Dec 03, 2015 | 8.160 | 8.640 | 8.010 | 8.550 | 76,010 | +0.57(+7.14%) |
Dec 02, 2015 | 7.470 | 8.160 | 7.440 | 7.980 | 75,048 | +0.78(+10.83%) |
Dec 01, 2015 | 7.350 | 7.500 | 6.810 | 7.200 | 180,800 | +0.57(+8.60%) |
Nov 30, 2015 | 6.870 | 6.900 | 6.570 | 6.630 | 31,629 | -0.21(-3.07%) |
Nov 27, 2015 | 6.900 | 7.020 | 6.840 | 6.840 | 15,319 | -0.12(-1.72%) |
Nov 25, 2015 | 6.960 | 6.960 | 6.960 | 6.960 | 18,100 | -0.09(-1.28%) |
Nov 24, 2015 | 7.020 | 7.140 | 7.020 | 7.050 | 36,629 | +0.00(+0.00%) |
Nov 23, 2015 | 7.050 | 7.170 | 6.960 | 7.050 | 21,161 | -0.13(-1.88%) |
Nov 20, 2015 | 6.990 | 7.410 | 6.990 | 7.185 | 38,883 | +0.13(+1.91%) |
Nov 19, 2015 | 6.990 | 7.080 | 6.900 | 7.050 | 9,855 | +0.15(+2.17%) |
Nov 18, 2015 | 7.050 | 7.170 | 6.780 | 6.900 | 13,495 | -0.06(-0.86%) |
Nov 17, 2015 | 6.900 | 7.110 | 6.900 | 6.960 | 28,389 | +0.12(+1.75%) |
Nov 16, 2015 | 6.570 | 6.900 | 6.570 | 6.840 | 46,959 | +0.12(+1.79%) |
Nov 13, 2015 | 6.450 | 6.720 | 6.450 | 6.720 | 15,026 | +0.18(+2.75%) |
Nov 12, 2015 | 6.900 | 6.960 | 6.510 | 6.540 | 40,632 | -0.36(-5.22%) |
Nov 11, 2015 | 6.930 | 7.050 | 6.750 | 6.900 | 17,918 | +0.09(+1.32%) |
Nov 10, 2015 | 7.050 | 7.080 | 6.720 | 6.810 | 41,901 | -0.23(-3.20%) |
Nov 09, 2015 | 7.200 | 7.290 | 7.020 | 7.035 | 34,791 | -0.29(-3.89%) |
Nov 06, 2015 | 7.200 | 7.470 | 7.200 | 7.320 | 18,193 | -0.03(-0.41%) |
Nov 05, 2015 | 7.650 | 7.725 | 7.290 | 7.350 | 49,397 | -0.15(-2.00%) |
Nov 04, 2015 | 7.440 | 7.887 | 7.386 | 7.500 | 86,248 | +0.24(+3.31%) |
Nov 03, 2015 | 7.050 | 7.500 | 6.840 | 7.260 | 203,759 | +0.78(+12.04%) |
Nov 02, 2015 | 6.420 | 6.480 | 6.330 | 6.480 | 31,038 | +0.15(+2.37%) |
Oct 30, 2015 | 6.420 | 6.540 | 6.240 | 6.330 | 17,197 | +0.00(+0.00%) |
Oct 29, 2015 | 6.330 | 6.480 | 6.300 | 6.330 | 30,142 | +0.00(+0.00%) |
Oct 28, 2015 | 6.450 | 6.592 | 6.330 | 6.330 | 24,070 | -0.12(-1.86%) |
Oct 27, 2015 | 6.540 | 6.570 | 6.450 | 6.450 | 23,120 | -0.09(-1.38%) |
Oct 26, 2015 | 6.630 | 6.690 | 6.450 | 6.540 | 38,106 | -0.18(-2.68%) |
Oct 23, 2015 | 6.780 | 6.810 | 6.630 | 6.720 | 5,613 | +0.03(+0.45%) |
Oct 22, 2015 | 6.720 | 6.960 | 6.630 | 6.690 | 16,169 | +0.00(+0.00%) |
Oct 21, 2015 | 6.780 | 6.810 | 6.630 | 6.690 | 6,713 | -0.06(-0.89%) |
Oct 20, 2015 | 6.810 | 7.020 | 6.690 | 6.750 | 11,234 | -0.15(-2.17%) |
Oct 19, 2015 | 7.170 | 7.170 | 6.840 | 6.900 | 20,025 | -0.30(-4.17%) |
Oct 16, 2015 | 7.050 | 7.290 | 6.900 | 7.200 | 9,326 | +0.18(+2.56%) |
Oct 15, 2015 | 7.230 | 7.260 | 6.900 | 7.020 | 16,529 | -0.27(-3.70%) |
Oct 14, 2015 | 7.380 | 7.500 | 7.140 | 7.290 | 16,791 | +0.00(+0.00%) |
Oct 13, 2015 | 7.200 | 7.650 | 7.110 | 7.290 | 22,271 | -0.09(-1.22%) |
Oct 12, 2015 | 7.320 | 7.530 | 7.200 | 7.380 | 16,532 | +0.18(+2.50%) |
Oct 09, 2015 | 7.380 | 7.650 | 7.200 | 7.200 | 24,262 | -0.12(-1.64%) |
Oct 08, 2015 | 6.900 | 7.470 | 6.810 | 7.320 | 52,287 | +0.48(+7.02%) |
Oct 07, 2015 | 6.720 | 7.015 | 6.660 | 6.840 | 31,756 | +0.06(+0.88%) |
Oct 06, 2015 | 6.330 | 6.870 | 6.330 | 6.780 | 38,694 | +0.42(+6.60%) |
Oct 05, 2015 | 6.240 | 6.780 | 6.240 | 6.360 | 25,395 | +0.12(+1.92%) |
Oct 02, 2015 | 6.240 | 6.450 | 6.240 | 6.240 | 9,748 | -0.01(-0.24%) |
Oct 01, 2015 | 6.300 | 6.450 | 6.240 | 6.255 | 12,023 | -0.04(-0.71%) |
Sep 30, 2015 | 6.270 | 6.441 | 6.240 | 6.300 | 14,236 | +0.12(+1.94%) |
Sep 29, 2015 | 6.150 | 6.270 | 6.150 | 6.180 | 17,593 | +0.00(+0.00%) |
Sep 28, 2015 | 6.390 | 6.510 | 6.150 | 6.180 | 26,375 | -0.33(-5.07%) |
Sep 25, 2015 | 6.510 | 6.705 | 6.450 | 6.510 | 18,894 | -0.03(-0.46%) |
Sep 24, 2015 | 6.690 | 6.870 | 6.420 | 6.540 | 34,188 | -0.12(-1.80%) |
Sep 23, 2015 | 6.929 | 6.929 | 6.660 | 6.660 | 8,775 | -0.12(-1.77%) |
Sep 22, 2015 | 6.900 | 6.960 | 6.750 | 6.780 | 6,643 | -0.24(-3.42%) |
Sep 21, 2015 | 7.080 | 7.170 | 6.900 | 7.020 | 8,818 | -0.15(-2.09%) |
Sep 18, 2015 | 7.050 | 7.260 | 7.050 | 7.170 | 16,831 | -0.03(-0.42%) |
Sep 17, 2015 | 7.140 | 7.200 | 7.140 | 7.200 | 6,407 | +0.00(+0.00%) |
Sep 16, 2015 | 7.110 | 7.200 | 7.050 | 7.200 | 5,806 | +0.21(+3.00%) |
Sep 15, 2015 | 6.960 | 7.140 | 6.810 | 6.990 | 25,704 | -0.03(-0.43%) |
Sep 14, 2015 | 7.080 | 7.110 | 6.750 | 7.020 | 8,987 | +0.06(+0.79%) |
Sep 11, 2015 | 7.110 | 7.218 | 6.900 | 6.965 | 7,324 | -0.18(-2.45%) |
Sep 10, 2015 | 6.930 | 7.200 | 6.930 | 7.140 | 19,195 | +0.30(+4.39%) |
Sep 09, 2015 | 7.260 | 7.321 | 6.780 | 6.840 | 44,792 | -0.33(-4.60%) |
Sep 08, 2015 | 7.230 | 7.470 | 7.080 | 7.170 | 39,401 | +0.03(+0.42%) |
Sep 04, 2015 | 6.990 | 7.140 | 7.140 | 7.140 | 15,966 | -0.12(-1.65%) |
Sep 03, 2015 | 7.290 | 7.350 | 7.110 | 7.260 | 9,272 | -0.09(-1.22%) |
Sep 02, 2015 | 7.380 | 7.380 | 7.200 | 7.350 | 5,285 | +0.12(+1.66%) |
Sep 01, 2015 | 7.050 | 7.320 | 7.050 | 7.230 | 13,425 | +0.24(+3.43%) |
Aug 31, 2015 | 6.960 | 7.110 | 6.930 | 6.990 | 30,181 | -0.21(-2.92%) |
Aug 28, 2015 | 6.870 | 7.470 | 6.870 | 7.200 | 24,670 | +0.24(+3.45%) |
Aug 27, 2015 | 6.600 | 7.350 | 6.570 | 6.960 | 31,616 | +0.48(+7.41%) |
Aug 26, 2015 | 6.450 | 6.540 | 6.300 | 6.480 | 18,451 | +0.15(+2.37%) |
Aug 25, 2015 | 6.480 | 6.840 | 6.300 | 6.330 | 27,100 | +0.03(+0.48%) |
Aug 24, 2015 | 6.690 | 6.780 | 6.150 | 6.300 | 137,680 | -0.78(-11.02%) |
Aug 21, 2015 | 7.290 | 7.500 | 7.080 | 7.080 | 18,323 | -0.33(-4.45%) |
Aug 20, 2015 | 7.440 | 7.680 | 7.350 | 7.410 | 14,831 | -0.18(-2.37%) |
Aug 19, 2015 | 7.740 | 7.740 | 7.290 | 7.590 | 24,862 | -0.21(-2.69%) |
Aug 18, 2015 | 7.920 | 8.010 | 7.650 | 7.800 | 12,940 | -0.12(-1.52%) |
Aug 17, 2015 | 7.620 | 7.950 | 7.560 | 7.920 | 18,437 | +0.39(+5.18%) |
Aug 14, 2015 | 7.500 | 7.620 | 7.380 | 7.530 | 22,751 | -0.03(-0.40%) |
Aug 13, 2015 | 7.710 | 7.830 | 7.320 | 7.560 | 40,989 | -0.14(-1.75%) |
Aug 12, 2015 | 7.830 | 7.920 | 7.590 | 7.695 | 23,645 | -0.19(-2.47%) |
Aug 11, 2015 | 8.220 | 8.340 | 7.680 | 7.890 | 25,431 | -0.39(-4.71%) |
Aug 10, 2015 | 8.400 | 8.580 | 8.220 | 8.280 | 27,655 | -0.02(-0.18%) |
Aug 07, 2015 | 8.310 | 8.400 | 8.160 | 8.295 | 19,552 | +0.03(+0.36%) |
Aug 06, 2015 | 8.370 | 8.509 | 8.040 | 8.265 | 31,554 | -0.13(-1.61%) |
Aug 05, 2015 | 8.280 | 8.670 | 8.250 | 8.400 | 17,763 | +0.00(+0.00%) |
Aug 04, 2015 | 7.860 | 8.520 | 7.860 | 8.400 | 54,786 | +0.48(+6.06%) |
Aug 03, 2015 | 8.610 | 8.670 | 7.800 | 7.920 | 133,915 | +0.24(+3.13%) |
Jul 31, 2015 | 7.590 | 7.740 | 7.440 | 7.680 | 13,254 | +0.15(+1.99%) |
Jul 30, 2015 | 7.500 | 7.620 | 7.440 | 7.530 | 13,716 | -0.03(-0.40%) |
Jul 29, 2015 | 7.440 | 7.770 | 7.380 | 7.560 | 20,202 | +0.09(+1.20%) |
Jul 28, 2015 | 7.530 | 7.560 | 7.410 | 7.470 | 7,016 | -0.09(-1.19%) |
Jul 27, 2015 | 7.410 | 7.620 | 7.320 | 7.560 | 26,338 | +0.03(+0.40%) |
Jul 24, 2015 | 7.620 | 7.620 | 7.350 | 7.530 | 16,048 | +0.03(+0.40%) |
Jul 23, 2015 | 7.410 | 7.590 | 7.230 | 7.500 | 19,088 | +0.18(+2.46%) |
Jul 22, 2015 | 7.620 | 7.680 | 7.170 | 7.320 | 52,147 | -0.30(-3.94%) |
Jul 21, 2015 | 7.680 | 7.830 | 7.500 | 7.620 | 28,245 | +0.00(+0.00%) |
Jul 20, 2015 | 7.770 | 7.890 | 7.440 | 7.620 | 29,372 | -0.06(-0.78%) |
Jul 17, 2015 | 7.710 | 7.890 | 7.290 | 7.680 | 44,998 | -0.12(-1.54%) |
Jul 16, 2015 | 7.770 | 7.950 | 7.650 | 7.800 | 20,209 | +0.15(+1.96%) |
Jul 15, 2015 | 7.680 | 7.680 | 7.290 | 7.650 | 48,955 | -0.15(-1.92%) |
Jul 14, 2015 | 7.830 | 7.860 | 7.290 | 7.800 | 49,071 | -0.09(-1.14%) |
Jul 13, 2015 | 8.010 | 8.100 | 7.740 | 7.890 | 19,829 | +0.03(+0.38%) |
Jul 10, 2015 | 7.560 | 7.890 | 7.410 | 7.860 | 19,693 | +0.36(+4.80%) |
Jul 09, 2015 | 7.770 | 7.770 | 7.500 | 7.500 | 23,425 | -0.15(-1.96%) |
Jul 08, 2015 | 8.040 | 8.040 | 7.410 | 7.650 | 36,739 | -0.15(-1.92%) |
Jul 07, 2015 | 7.980 | 7.980 | 7.680 | 7.800 | 29,435 | -0.18(-2.26%) |
Jul 06, 2015 | 8.070 | 8.160 | 7.980 | 7.980 | 22,957 | -0.06(-0.75%) |
Jul 02, 2015 | 8.130 | 8.040 | 8.040 | 8.040 | 61,466 | -0.06(-0.74%) |
Jul 01, 2015 | 8.700 | 8.760 | 8.070 | 8.100 | 65,668 | -0.42(-4.93%) |
Jun 30, 2015 | 8.700 | 8.850 | 8.250 | 8.520 | 38,690 | -0.15(-1.73%) |
Jun 29, 2015 | 9.030 | 9.030 | 8.580 | 8.670 | 57,870 | -0.45(-4.93%) |
Jun 26, 2015 | 9.210 | 9.270 | 9.090 | 9.120 | 17,161 | -0.09(-0.98%) |
Jun 25, 2015 | 9.420 | 9.420 | 9.150 | 9.210 | 43,669 | -0.27(-2.85%) |
Jun 24, 2015 | 9.465 | 9.540 | 9.390 | 9.480 | 23,537 | -0.03(-0.32%) |
Jun 23, 2015 | 9.540 | 9.540 | 9.390 | 9.510 | 16,083 | -0.12(-1.25%) |
Jun 22, 2015 | 9.690 | 9.780 | 9.480 | 9.630 | 14,598 | -0.03(-0.31%) |
Jun 19, 2015 | 9.510 | 9.720 | 9.510 | 9.660 | 25,506 | +0.06(+0.63%) |
Jun 18, 2015 | 9.810 | 9.840 | 9.510 | 9.600 | 67,186 | +0.15(+1.59%) |
Jun 17, 2015 | 9.450 | 9.540 | 9.270 | 9.450 | 21,699 | +0.09(+0.96%) |
Jun 16, 2015 | 9.090 | 9.420 | 9.030 | 9.360 | 36,727 | +0.21(+2.30%) |
Jun 15, 2015 | 9.390 | 9.390 | 8.640 | 9.150 | 70,687 | -0.30(-3.17%) |
Jun 12, 2015 | 9.480 | 9.540 | 9.390 | 9.450 | 26,287 | +0.00(+0.00%) |
Jun 11, 2015 | 9.480 | 9.600 | 9.300 | 9.450 | 52,589 | +0.00(+0.00%) |
Jun 10, 2015 | 9.600 | 9.840 | 9.360 | 9.450 | 90,987 | -0.12(-1.25%) |
Jun 09, 2015 | 9.840 | 9.840 | 9.540 | 9.570 | 185,871 | -0.18(-1.85%) |
Jun 08, 2015 | 10.05 | 10.05 | 9.660 | 9.750 | 20,295 | -0.36(-3.56%) |
Jun 05, 2015 | 10.20 | 10.20 | 9.960 | 10.11 | 6,941 | -0.15(-1.46%) |
Jun 04, 2015 | 10.20 | 10.26 | 10.14 | 10.26 | 8,185 | +0.06(+0.59%) |
Jun 03, 2015 | 10.08 | 10.32 | 10.08 | 10.20 | 5,966 | +0.06(+0.59%) |
Jun 02, 2015 | 10.32 | 10.32 | 9.990 | 10.14 | 20,435 | -0.06(-0.59%) |