Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.610 | 6.930 | 6.500 | 6.930 | 21,662 | +0.38(+5.80%) |
May 27, 2016 | 6.570 | 6.550 | 6.550 | 6.550 | 10,000 | -0.23(-3.39%) |
May 26, 2016 | 6.590 | 6.800 | 6.210 | 6.780 | 40,275 | +0.13(+1.95%) |
May 25, 2016 | 6.950 | 6.950 | 6.649 | 6.650 | 14,181 | +0.05(+0.76%) |
May 24, 2016 | 6.760 | 6.850 | 6.550 | 6.600 | 6,478 | -0.10(-1.49%) |
May 23, 2016 | 6.700 | 6.700 | 6.610 | 6.700 | 8,229 | +0.06(+0.90%) |
May 20, 2016 | 6.560 | 6.700 | 6.560 | 6.640 | 8,525 | -0.02(-0.30%) |
May 19, 2016 | 6.610 | 6.670 | 6.550 | 6.660 | 4,992 | +0.04(+0.60%) |
May 18, 2016 | 6.750 | 6.840 | 6.550 | 6.620 | 10,183 | -0.15(-2.22%) |
May 17, 2016 | 6.840 | 6.910 | 6.560 | 6.770 | 7,303 | -0.10(-1.46%) |
May 16, 2016 | 6.690 | 6.960 | 6.650 | 6.870 | 8,930 | +0.33(+5.05%) |
May 13, 2016 | 6.580 | 6.730 | 6.500 | 6.540 | 12,936 | -0.12(-1.80%) |
May 12, 2016 | 7.060 | 7.100 | 6.600 | 6.660 | 9,733 | -0.08(-1.11%) |
May 11, 2016 | 6.703 | 6.830 | 6.680 | 6.735 | 8,325 | +0.07(+0.97%) |
May 10, 2016 | 6.670 | 6.790 | 6.520 | 6.670 | 21,784 | -0.02(-0.30%) |
May 09, 2016 | 6.670 | 6.785 | 6.610 | 6.690 | 28,418 | +0.00(+0.00%) |
May 06, 2016 | 6.590 | 6.760 | 6.500 | 6.690 | 11,590 | +0.07(+1.06%) |
May 05, 2016 | 6.890 | 6.900 | 6.510 | 6.620 | 67,840 | -0.22(-3.22%) |
May 04, 2016 | 7.140 | 7.170 | 6.760 | 6.840 | 68,999 | -0.18(-2.56%) |
May 03, 2016 | 7.140 | 7.140 | 7.010 | 7.020 | 5,319 | -0.02(-0.28%) |
May 02, 2016 | 7.000 | 7.107 | 7.000 | 7.040 | 2,239 | -0.09(-1.26%) |
Apr 29, 2016 | 7.000 | 7.130 | 7.000 | 7.130 | 7,416 | +0.06(+0.85%) |
Apr 28, 2016 | 7.040 | 7.250 | 7.040 | 7.070 | 7,196 | -0.09(-1.26%) |
Apr 27, 2016 | 7.280 | 7.280 | 7.080 | 7.160 | 7,003 | -0.04(-0.56%) |
Apr 26, 2016 | 7.300 | 7.300 | 7.050 | 7.200 | 22,033 | -0.09(-1.23%) |
Apr 25, 2016 | 7.510 | 7.720 | 7.100 | 7.290 | 7,394 | -0.33(-4.27%) |
Apr 22, 2016 | 7.500 | 7.615 | 7.420 | 7.615 | 16,094 | +0.25(+3.46%) |
Apr 21, 2016 | 7.390 | 7.390 | 7.260 | 7.360 | 12,785 | +0.11(+1.52%) |
Apr 20, 2016 | 7.070 | 7.480 | 7.070 | 7.250 | 21,722 | +0.25(+3.57%) |
Apr 19, 2016 | 7.500 | 7.500 | 7.000 | 7.000 | 31,145 | -0.54(-7.16%) |
Apr 18, 2016 | 7.250 | 7.550 | 7.220 | 7.540 | 31,304 | +0.08(+1.07%) |
Apr 15, 2016 | 7.331 | 7.460 | 7.060 | 7.460 | 17,523 | +0.13(+1.77%) |
Apr 14, 2016 | 7.510 | 7.510 | 7.170 | 7.330 | 10,248 | +0.07(+0.96%) |
Apr 13, 2016 | 7.250 | 7.260 | 7.050 | 7.260 | 8,857 | +0.21(+2.98%) |
Apr 12, 2016 | 7.050 | 7.070 | 6.920 | 7.050 | 5,644 | -0.10(-1.40%) |
Apr 11, 2016 | 7.470 | 7.470 | 7.050 | 7.150 | 5,957 | +0.00(+0.00%) |
Apr 08, 2016 | 7.080 | 7.360 | 7.080 | 7.150 | 8,102 | +0.10(+1.42%) |
Apr 07, 2016 | 7.040 | 7.150 | 7.010 | 7.050 | 10,961 | -0.12(-1.67%) |
Apr 06, 2016 | 7.010 | 7.170 | 6.960 | 7.170 | 12,567 | +0.21(+3.02%) |
Apr 05, 2016 | 7.000 | 7.010 | 6.800 | 6.960 | 4,622 | -0.14(-1.97%) |
Apr 04, 2016 | 6.760 | 7.100 | 6.760 | 7.100 | 6,945 | +0.24(+3.50%) |
Apr 01, 2016 | 7.140 | 7.140 | 6.730 | 6.860 | 8,278 | -0.13(-1.86%) |
Mar 31, 2016 | 7.020 | 7.020 | 6.600 | 6.990 | 8,912 | +0.37(+5.59%) |
Mar 30, 2016 | 6.610 | 7.130 | 6.610 | 6.620 | 4,719 | +0.03(+0.46%) |
Mar 29, 2016 | 6.600 | 6.720 | 6.520 | 6.590 | 10,839 | -0.08(-1.20%) |
Mar 28, 2016 | 6.730 | 6.730 | 6.670 | 6.670 | 4,848 | -0.04(-0.52%) |
Mar 24, 2016 | 6.733 | 6.705 | 6.705 | 6.705 | 5,100 | +0.12(+1.82%) |
Mar 23, 2016 | 6.890 | 6.890 | 6.511 | 6.585 | 5,730 | -0.12(-1.86%) |
Mar 22, 2016 | 7.270 | 7.270 | 6.650 | 6.710 | 23,605 | -0.26(-3.73%) |
Mar 21, 2016 | 7.270 | 7.270 | 6.500 | 6.970 | 26,482 | -0.18(-2.52%) |
Mar 18, 2016 | 6.960 | 7.340 | 6.850 | 7.150 | 7,470 | +0.17(+2.44%) |
Mar 17, 2016 | 7.320 | 7.320 | 6.680 | 6.980 | 184,705 | -0.14(-1.97%) |
Mar 16, 2016 | 7.360 | 7.370 | 6.750 | 7.120 | 745,531 | -0.25(-3.39%) |
Mar 15, 2016 | 7.440 | 7.630 | 7.360 | 7.370 | 8,533 | -0.20(-2.64%) |
Mar 14, 2016 | 7.700 | 7.700 | 7.379 | 7.570 | 5,087 | +0.08(+1.07%) |
Mar 11, 2016 | 7.612 | 7.640 | 7.440 | 7.490 | 3,554 | +0.13(+1.76%) |
Mar 10, 2016 | 7.500 | 7.500 | 7.250 | 7.360 | 4,183 | +0.00(+0.00%) |
Mar 09, 2016 | 7.600 | 7.600 | 7.250 | 7.360 | 6,446 | +0.03(+0.41%) |
Mar 08, 2016 | 7.490 | 7.703 | 7.260 | 7.330 | 7,528 | -0.11(-1.48%) |
Mar 07, 2016 | 7.480 | 7.510 | 7.300 | 7.440 | 7,435 | +0.22(+3.05%) |
Mar 04, 2016 | 7.450 | 7.760 | 7.220 | 7.220 | 16,176 | -0.24(-3.22%) |
Mar 03, 2016 | 7.820 | 7.820 | 7.380 | 7.460 | 11,451 | -0.36(-4.60%) |
Mar 02, 2016 | 7.700 | 7.859 | 7.280 | 7.820 | 26,640 | +0.38(+5.11%) |
Mar 01, 2016 | 7.400 | 7.470 | 7.400 | 7.440 | 40,517 | +0.12(+1.57%) |
Feb 29, 2016 | 7.300 | 7.440 | 7.235 | 7.325 | 12,162 | +0.08(+1.17%) |
Feb 26, 2016 | 7.351 | 7.470 | 7.240 | 7.240 | 10,578 | -0.07(-0.96%) |
Feb 25, 2016 | 7.430 | 7.430 | 7.070 | 7.310 | 3,268 | -0.02(-0.20%) |
Feb 24, 2016 | 7.150 | 7.450 | 7.000 | 7.325 | 4,044 | +0.08(+1.17%) |
Feb 23, 2016 | 7.090 | 7.390 | 7.090 | 7.240 | 3,516 | +0.23(+3.28%) |
Feb 22, 2016 | 7.120 | 7.440 | 7.010 | 7.010 | 8,097 | -0.20(-2.77%) |
Feb 19, 2016 | 6.810 | 7.360 | 6.800 | 7.210 | 11,994 | -0.09(-1.23%) |
Feb 18, 2016 | 7.980 | 7.980 | 7.300 | 7.300 | 9,284 | -0.64(-8.06%) |
Feb 17, 2016 | 7.210 | 8.130 | 7.000 | 7.940 | 13,367 | +1.09(+15.91%) |
Feb 16, 2016 | 7.170 | 7.280 | 6.840 | 6.850 | 24,089 | -0.44(-6.04%) |
Feb 12, 2016 | 7.250 | 7.290 | 7.290 | 7.290 | 8,800 | +0.12(+1.67%) |
Feb 11, 2016 | 7.135 | 7.210 | 7.100 | 7.170 | 5,780 | +0.09(+1.27%) |
Feb 10, 2016 | 6.980 | 7.390 | 6.890 | 7.080 | 6,405 | +0.08(+1.14%) |
Feb 09, 2016 | 6.750 | 7.120 | 6.750 | 7.000 | 15,154 | +0.24(+3.55%) |
Feb 08, 2016 | 6.750 | 6.770 | 6.410 | 6.760 | 12,107 | -0.02(-0.29%) |
Feb 05, 2016 | 6.720 | 6.850 | 6.590 | 6.780 | 5,117 | -0.08(-1.17%) |
Feb 04, 2016 | 6.350 | 6.860 | 6.310 | 6.860 | 16,534 | +0.39(+6.03%) |
Feb 03, 2016 | 6.508 | 6.640 | 6.400 | 6.470 | 2,624 | +0.00(+0.00%) |
Feb 02, 2016 | 6.560 | 6.710 | 6.400 | 6.470 | 3,619 | -0.20(-3.00%) |
Feb 01, 2016 | 6.500 | 6.890 | 6.500 | 6.670 | 8,898 | +0.06(+0.91%) |
Jan 29, 2016 | 6.900 | 6.900 | 6.470 | 6.610 | 13,196 | +0.12(+1.85%) |
Jan 28, 2016 | 6.810 | 6.810 | 6.320 | 6.490 | 35,112 | -0.24(-3.57%) |
Jan 27, 2016 | 6.840 | 6.990 | 6.710 | 6.730 | 2,552 | -0.16(-2.32%) |
Jan 26, 2016 | 7.290 | 7.290 | 6.770 | 6.890 | 7,376 | -0.05(-0.72%) |
Jan 25, 2016 | 7.110 | 7.390 | 6.850 | 6.940 | 8,122 | +0.06(+0.87%) |
Jan 22, 2016 | 6.650 | 6.900 | 6.650 | 6.880 | 11,589 | +0.27(+4.08%) |
Jan 21, 2016 | 6.500 | 6.800 | 6.420 | 6.610 | 28,861 | +0.01(+0.15%) |
Jan 20, 2016 | 7.140 | 7.320 | 6.390 | 6.600 | 41,315 | -0.61(-8.46%) |
Jan 19, 2016 | 7.320 | 7.800 | 7.080 | 7.210 | 22,707 | -0.46(-6.00%) |
Jan 15, 2016 | 7.660 | 7.670 | 7.670 | 7.670 | 36,400 | -0.16(-2.04%) |
Jan 14, 2016 | 7.800 | 7.840 | 7.770 | 7.830 | 11,601 | +0.10(+1.29%) |
Jan 13, 2016 | 7.960 | 7.980 | 7.610 | 7.730 | 25,735 | -0.30(-3.74%) |
Jan 12, 2016 | 8.130 | 8.420 | 7.960 | 8.030 | 21,823 | -0.21(-2.55%) |
Jan 11, 2016 | 8.250 | 8.250 | 7.860 | 8.240 | 39,457 | +0.30(+3.78%) |
Jan 08, 2016 | 7.810 | 8.040 | 7.800 | 7.940 | 16,516 | +0.08(+0.95%) |
Jan 07, 2016 | 8.190 | 7.870 | 7.690 | 7.865 | 19,814 | -0.00(-0.06%) |
Jan 06, 2016 | 8.030 | 8.080 | 7.850 | 7.870 | 13,445 | -0.15(-1.81%) |
Jan 05, 2016 | 8.190 | 8.190 | 7.860 | 8.015 | 15,357 | +0.06(+0.69%) |
Jan 04, 2016 | 7.790 | 8.050 | 7.651 | 7.960 | 10,965 | -0.08(-1.00%) |
Dec 31, 2015 | 7.620 | 8.040 | 8.040 | 8.040 | 79,000 | -0.15(-1.83%) |
Dec 30, 2015 | 7.250 | 8.190 | 7.250 | 8.190 | 90,073 | +0.16(+1.99%) |
Dec 29, 2015 | 8.300 | 8.300 | 7.992 | 8.030 | 12,431 | -0.43(-5.08%) |
Dec 28, 2015 | 8.100 | 8.590 | 8.100 | 8.460 | 10,391 | +0.34(+4.19%) |
Dec 24, 2015 | 8.010 | 8.120 | 8.120 | 8.120 | 8,400 | -0.21(-2.52%) |
Dec 23, 2015 | 7.950 | 8.470 | 7.930 | 8.330 | 5,360 | -0.11(-1.30%) |
Dec 22, 2015 | 8.050 | 8.440 | 8.050 | 8.440 | 9,028 | +0.44(+5.50%) |
Dec 21, 2015 | 7.620 | 8.130 | 7.570 | 8.000 | 39,035 | +0.31(+4.03%) |
Dec 18, 2015 | 7.950 | 8.160 | 7.600 | 7.690 | 23,221 | -0.36(-4.47%) |
Dec 17, 2015 | 8.060 | 8.240 | 8.050 | 8.050 | 20,142 | +0.02(+0.25%) |
Dec 16, 2015 | 7.940 | 8.090 | 7.940 | 8.030 | 11,856 | +0.09(+1.13%) |
Dec 15, 2015 | 7.950 | 8.000 | 7.850 | 7.940 | 4,746 | -0.01(-0.13%) |
Dec 14, 2015 | 8.020 | 8.110 | 7.950 | 7.950 | 29,549 | -0.07(-0.87%) |
Dec 11, 2015 | 8.050 | 8.160 | 8.000 | 8.020 | 12,861 | -0.08(-0.99%) |
Dec 10, 2015 | 8.350 | 8.350 | 8.000 | 8.100 | 8,390 | -0.23(-2.76%) |
Dec 09, 2015 | 8.900 | 8.900 | 8.190 | 8.330 | 11,419 | -0.52(-5.88%) |
Dec 08, 2015 | 8.800 | 8.914 | 8.690 | 8.850 | 12,811 | -0.11(-1.23%) |
Dec 07, 2015 | 8.970 | 9.040 | 8.810 | 8.960 | 16,238 | -0.09(-0.99%) |
Dec 04, 2015 | 9.000 | 9.070 | 8.900 | 9.050 | 15,672 | +0.05(+0.56%) |
Dec 03, 2015 | 9.000 | 9.126 | 9.000 | 9.000 | 10,052 | -0.10(-1.10%) |
Dec 02, 2015 | 8.980 | 9.200 | 8.980 | 9.100 | 26,866 | -0.07(-0.76%) |
Dec 01, 2015 | 9.210 | 9.320 | 8.950 | 9.170 | 17,804 | -0.07(-0.76%) |
Nov 30, 2015 | 9.190 | 9.480 | 9.130 | 9.240 | 4,257 | +0.04(+0.43%) |
Nov 27, 2015 | 9.203 | 9.400 | 9.200 | 9.200 | 4,376 | -0.10(-1.08%) |
Nov 25, 2015 | 9.630 | 9.300 | 9.300 | 9.300 | 11,700 | +0.21(+2.31%) |
Nov 24, 2015 | 9.380 | 9.750 | 9.030 | 9.090 | 11,797 | -0.30(-3.19%) |
Nov 23, 2015 | 9.434 | 9.745 | 9.350 | 9.390 | 9,323 | +0.29(+3.19%) |
Nov 20, 2015 | 8.500 | 9.150 | 8.377 | 9.100 | 29,074 | +0.69(+8.20%) |
Nov 19, 2015 | 8.250 | 8.710 | 8.210 | 8.410 | 20,836 | +0.18(+2.19%) |
Nov 18, 2015 | 8.010 | 8.230 | 8.010 | 8.230 | 30,257 | +0.21(+2.62%) |
Nov 17, 2015 | 8.110 | 8.200 | 8.000 | 8.020 | 8,212 | +0.02(+0.25%) |
Nov 16, 2015 | 8.150 | 8.150 | 8.000 | 8.000 | 6,069 | -0.19(-2.32%) |
Nov 13, 2015 | 8.200 | 8.380 | 8.010 | 8.190 | 12,001 | +0.06(+0.74%) |
Nov 12, 2015 | 7.880 | 8.650 | 7.880 | 8.130 | 6,993 | +0.25(+3.17%) |
Nov 11, 2015 | 8.880 | 8.880 | 7.860 | 7.880 | 29,815 | -0.27(-3.31%) |
Nov 10, 2015 | 8.000 | 8.260 | 7.880 | 8.150 | 31,372 | +0.13(+1.62%) |
Nov 09, 2015 | 8.000 | 8.230 | 7.910 | 8.020 | 20,159 | +0.03(+0.38%) |
Nov 06, 2015 | 8.050 | 8.150 | 7.780 | 7.990 | 28,240 | -0.06(-0.75%) |
Nov 05, 2015 | 8.410 | 8.410 | 8.050 | 8.050 | 8,635 | -0.33(-3.94%) |
Nov 04, 2015 | 8.310 | 8.670 | 8.100 | 8.380 | 27,488 | +0.06(+0.72%) |
Nov 03, 2015 | 8.450 | 8.550 | 8.320 | 8.320 | 9,071 | -0.16(-1.89%) |
Nov 02, 2015 | 8.150 | 8.670 | 8.060 | 8.480 | 15,927 | +0.43(+5.34%) |
Oct 30, 2015 | 8.140 | 8.184 | 8.050 | 8.050 | 18,097 | -0.03(-0.37%) |
Oct 29, 2015 | 8.250 | 8.391 | 8.050 | 8.080 | 32,655 | -0.14(-1.70%) |
Oct 28, 2015 | 8.150 | 8.370 | 8.050 | 8.220 | 13,877 | +0.12(+1.48%) |
Oct 27, 2015 | 8.060 | 8.210 | 8.060 | 8.100 | 9,758 | -0.12(-1.46%) |
Oct 26, 2015 | 8.374 | 8.520 | 8.050 | 8.220 | 12,349 | -0.36(-4.20%) |
Oct 23, 2015 | 8.390 | 8.700 | 8.110 | 8.580 | 8,721 | -0.29(-3.27%) |
Oct 22, 2015 | 8.990 | 9.020 | 8.690 | 8.870 | 14,466 | +0.32(+3.74%) |
Oct 21, 2015 | 8.620 | 8.620 | 8.260 | 8.550 | 28,131 | -0.07(-0.81%) |
Oct 20, 2015 | 8.880 | 8.970 | 8.520 | 8.620 | 11,913 | -0.35(-3.90%) |
Oct 19, 2015 | 9.600 | 9.600 | 8.770 | 8.970 | 8,122 | -0.26(-2.82%) |
Oct 16, 2015 | 9.340 | 9.570 | 9.030 | 9.230 | 51,724 | -0.41(-4.25%) |
Oct 15, 2015 | 9.860 | 9.860 | 9.340 | 9.640 | 9,544 | +0.22(+2.34%) |
Oct 14, 2015 | 9.930 | 9.930 | 9.390 | 9.420 | 7,677 | -0.10(-1.05%) |
Oct 13, 2015 | 9.200 | 9.580 | 9.200 | 9.520 | 15,882 | +0.31(+3.37%) |
Oct 12, 2015 | 9.540 | 9.920 | 9.200 | 9.210 | 8,012 | -0.31(-3.26%) |
Oct 09, 2015 | 9.500 | 9.630 | 9.490 | 9.520 | 7,632 | +0.29(+3.14%) |
Oct 08, 2015 | 10.00 | 10.07 | 9.200 | 9.230 | 40,196 | -0.77(-7.70%) |
Oct 07, 2015 | 9.260 | 10.06 | 9.230 | 10.00 | 47,418 | +0.83(+9.05%) |
Oct 06, 2015 | 9.030 | 9.320 | 8.900 | 9.170 | 17,353 | +0.06(+0.66%) |
Oct 05, 2015 | 8.550 | 9.110 | 8.460 | 9.110 | 152,582 | +0.78(+9.36%) |
Oct 02, 2015 | 8.280 | 8.530 | 8.280 | 8.330 | 31,080 | +0.05(+0.60%) |
Oct 01, 2015 | 8.270 | 8.480 | 8.270 | 8.280 | 9,389 | +0.02(+0.24%) |
Sep 30, 2015 | 8.250 | 8.500 | 8.040 | 8.260 | 13,236 | +0.12(+1.47%) |
Sep 29, 2015 | 8.220 | 8.260 | 7.940 | 8.140 | 33,889 | -0.15(-1.81%) |
Sep 28, 2015 | 8.450 | 8.473 | 8.000 | 8.290 | 12,696 | -0.16(-1.89%) |
Sep 25, 2015 | 8.540 | 9.160 | 8.220 | 8.450 | 59,860 | -0.13(-1.52%) |
Sep 24, 2015 | 8.610 | 8.990 | 8.265 | 8.580 | 55,321 | -0.09(-1.04%) |
Sep 23, 2015 | 9.190 | 9.349 | 8.580 | 8.670 | 26,513 | -0.43(-4.73%) |
Sep 22, 2015 | 9.290 | 10.09 | 9.100 | 9.100 | 16,258 | -0.43(-4.51%) |
Sep 21, 2015 | 10.50 | 10.50 | 9.500 | 9.530 | 24,230 | +0.35(+3.81%) |
Sep 18, 2015 | 9.090 | 9.260 | 8.900 | 9.180 | 44,162 | -0.02(-0.22%) |
Sep 17, 2015 | 8.880 | 9.250 | 8.820 | 9.200 | 61,056 | +0.28(+3.14%) |
Sep 16, 2015 | 8.930 | 9.020 | 8.680 | 8.920 | 50,720 | -0.04(-0.45%) |
Sep 15, 2015 | 8.980 | 9.020 | 8.580 | 8.960 | 87,656 | -0.02(-0.22%) |
Sep 14, 2015 | 9.100 | 9.107 | 8.670 | 8.980 | 74,785 | -0.07(-0.77%) |
Sep 11, 2015 | 9.000 | 9.130 | 8.930 | 9.050 | 23,962 | +0.05(+0.56%) |
Sep 10, 2015 | 9.250 | 9.346 | 9.000 | 9.000 | 21,474 | -0.27(-2.91%) |
Sep 09, 2015 | 9.590 | 9.637 | 9.250 | 9.270 | 18,872 | -0.27(-2.83%) |
Sep 08, 2015 | 10.07 | 10.07 | 9.330 | 9.540 | 43,106 | -0.38(-3.83%) |
Sep 04, 2015 | 9.975 | 9.920 | 9.920 | 9.920 | 15,200 | -0.12(-1.20%) |
Sep 03, 2015 | 9.820 | 10.17 | 9.770 | 10.04 | 29,271 | +0.20(+2.03%) |
Sep 02, 2015 | 10.11 | 10.11 | 9.360 | 9.840 | 38,640 | -0.16(-1.60%) |
Sep 01, 2015 | 9.640 | 10.15 | 9.180 | 10.00 | 25,384 | +0.18(+1.83%) |
Aug 31, 2015 | 10.32 | 10.32 | 9.800 | 9.820 | 11,362 | -0.40(-3.91%) |
Aug 28, 2015 | 10.05 | 10.40 | 9.800 | 10.22 | 22,856 | +0.04(+0.39%) |
Aug 27, 2015 | 10.48 | 10.48 | 9.870 | 10.18 | 2,691 | -0.10(-0.97%) |
Aug 26, 2015 | 10.32 | 10.94 | 9.900 | 10.28 | 11,606 | +0.19(+1.88%) |
Aug 25, 2015 | 10.03 | 10.20 | 9.990 | 10.09 | 18,300 | +0.04(+0.40%) |
Aug 24, 2015 | 9.850 | 10.37 | 9.437 | 10.05 | 33,309 | -0.11(-1.08%) |
Aug 21, 2015 | 10.12 | 10.50 | 9.710 | 10.16 | 136,456 | -0.11(-1.07%) |
Aug 20, 2015 | 10.12 | 10.28 | 9.930 | 10.27 | 17,946 | +0.12(+1.18%) |
Aug 19, 2015 | 10.57 | 10.57 | 9.970 | 10.15 | 19,276 | -0.44(-4.15%) |
Aug 18, 2015 | 10.94 | 10.94 | 10.46 | 10.59 | 16,754 | -0.41(-3.73%) |
Aug 17, 2015 | 9.750 | 11.00 | 9.750 | 11.00 | 24,387 | +1.10(+11.11%) |
Aug 14, 2015 | 9.990 | 10.00 | 9.520 | 9.900 | 30,842 | -0.02(-0.20%) |
Aug 13, 2015 | 9.450 | 10.14 | 9.400 | 9.920 | 23,925 | +0.44(+4.64%) |
Aug 12, 2015 | 9.100 | 9.530 | 8.920 | 9.480 | 29,169 | +0.32(+3.49%) |
Aug 11, 2015 | 9.180 | 9.980 | 9.160 | 9.160 | 21,701 | -0.46(-4.78%) |
Aug 10, 2015 | 9.690 | 10.18 | 9.480 | 9.620 | 39,514 | -0.12(-1.18%) |
Aug 07, 2015 | 10.00 | 10.00 | 9.620 | 9.735 | 17,796 | -0.34(-3.33%) |
Aug 06, 2015 | 10.21 | 10.28 | 9.840 | 10.07 | 18,789 | -0.27(-2.61%) |
Aug 05, 2015 | 10.48 | 10.48 | 10.04 | 10.34 | 25,800 | -0.16(-1.52%) |
Aug 04, 2015 | 10.66 | 10.66 | 10.15 | 10.50 | 8,033 | +0.08(+0.77%) |
Aug 03, 2015 | 10.86 | 11.15 | 10.18 | 10.42 | 35,478 | -0.47(-4.32%) |
Jul 31, 2015 | 11.00 | 11.10 | 10.89 | 10.89 | 26,066 | -0.17(-1.54%) |
Jul 30, 2015 | 10.90 | 11.08 | 10.69 | 11.06 | 53,722 | +0.17(+1.56%) |
Jul 29, 2015 | 11.10 | 11.10 | 10.75 | 10.89 | 188,069 | -0.29(-2.59%) |
Jul 28, 2015 | 11.43 | 11.43 | 10.83 | 11.18 | 22,496 | +0.17(+1.54%) |
Jul 27, 2015 | 10.95 | 11.10 | 10.81 | 11.01 | 42,124 | +0.01(+0.09%) |
Jul 24, 2015 | 10.86 | 11.14 | 10.82 | 11.00 | 55,858 | -0.03(-0.27%) |
Jul 23, 2015 | 11.05 | 11.16 | 10.87 | 11.03 | 27,100 | +0.07(+0.64%) |
Jul 22, 2015 | 10.63 | 10.99 | 10.29 | 10.96 | 36,430 | +0.29(+2.72%) |
Jul 21, 2015 | 11.46 | 11.46 | 10.61 | 10.67 | 47,963 | -0.73(-6.40%) |
Jul 20, 2015 | 11.33 | 11.65 | 11.09 | 11.40 | 63,455 | -0.07(-0.61%) |
Jul 17, 2015 | 11.05 | 11.64 | 11.05 | 11.47 | 17,224 | +0.48(+4.37%) |
Jul 16, 2015 | 11.14 | 11.57 | 10.80 | 10.99 | 45,893 | -0.12(-1.08%) |
Jul 15, 2015 | 10.29 | 11.15 | 10.26 | 11.11 | 121,831 | +0.86(+8.39%) |
Jul 14, 2015 | 10.05 | 10.91 | 10.05 | 10.25 | 28,438 | +0.16(+1.59%) |
Jul 13, 2015 | 9.930 | 10.56 | 9.930 | 10.09 | 25,651 | +0.21(+2.13%) |
Jul 10, 2015 | 10.02 | 10.44 | 9.880 | 9.880 | 21,438 | -0.00(-0.05%) |
Jul 09, 2015 | 9.910 | 9.950 | 9.719 | 9.885 | 27,809 | +0.06(+0.66%) |
Jul 08, 2015 | 9.800 | 9.980 | 9.660 | 9.820 | 24,985 | +0.01(+0.10%) |
Jul 07, 2015 | 10.02 | 10.02 | 9.760 | 9.810 | 9,570 | -0.09(-0.91%) |
Jul 06, 2015 | 9.800 | 10.21 | 9.629 | 9.900 | 68,050 | +0.02(+0.20%) |
Jul 02, 2015 | 10.03 | 9.880 | 9.880 | 9.880 | 91,500 | +0.35(+3.67%) |
Jul 01, 2015 | 10.00 | 10.70 | 8.590 | 9.530 | 539,706 | -2.00(-17.35%) |
Jun 30, 2015 | 11.61 | 11.78 | 11.43 | 11.53 | 60,600 | -0.09(-0.77%) |
Jun 29, 2015 | 12.03 | 12.21 | 11.62 | 11.62 | 34,748 | -0.57(-4.68%) |
Jun 26, 2015 | 12.52 | 12.66 | 12.11 | 12.19 | 25,725 | -0.38(-3.02%) |
Jun 25, 2015 | 12.86 | 12.86 | 12.30 | 12.57 | 26,271 | -0.28(-2.18%) |
Jun 24, 2015 | 13.12 | 13.12 | 12.76 | 12.85 | 28,578 | -0.05(-0.39%) |
Jun 23, 2015 | 12.76 | 13.37 | 12.46 | 12.90 | 149,103 | +0.20(+1.57%) |
Jun 22, 2015 | 12.60 | 12.95 | 12.47 | 12.70 | 25,603 | +0.23(+1.84%) |
Jun 19, 2015 | 12.38 | 12.88 | 12.15 | 12.47 | 38,368 | +0.03(+0.24%) |
Jun 18, 2015 | 13.00 | 13.24 | 12.30 | 12.44 | 77,427 | -0.64(-4.89%) |
Jun 17, 2015 | 13.30 | 13.77 | 12.91 | 13.08 | 63,822 | -0.17(-1.28%) |
Jun 16, 2015 | 12.93 | 13.38 | 12.91 | 13.25 | 48,402 | +0.37(+2.87%) |
Jun 15, 2015 | 12.45 | 13.64 | 12.45 | 12.88 | 136,235 | +0.46(+3.70%) |
Jun 12, 2015 | 11.98 | 12.44 | 11.58 | 12.42 | 45,755 | +0.46(+3.85%) |
Jun 11, 2015 | 12.20 | 12.29 | 11.71 | 11.96 | 27,397 | -0.20(-1.64%) |
Jun 10, 2015 | 12.39 | 12.45 | 12.01 | 12.16 | 19,578 | -0.13(-1.06%) |
Jun 09, 2015 | 12.16 | 12.56 | 12.16 | 12.29 | 40,508 | +0.10(+0.82%) |
Jun 08, 2015 | 12.73 | 12.77 | 11.65 | 12.19 | 82,309 | -0.65(-5.06%) |
Jun 05, 2015 | 12.85 | 13.00 | 12.57 | 12.84 | 25,434 | +0.07(+0.55%) |
Jun 04, 2015 | 12.71 | 12.93 | 12.57 | 12.77 | 41,278 | -0.01(-0.08%) |
Jun 03, 2015 | 13.15 | 13.38 | 12.38 | 12.78 | 24,422 | -0.37(-2.81%) |
Jun 02, 2015 | 13.13 | 13.63 | 13.05 | 13.15 | 29,895 | -0.02(-0.15%) |