Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.300 | 6.390 | 6.250 | 6.340 | 321,458 | +0.02(+0.32%) |
Jun 29, 2016 | 5.970 | 6.320 | 5.965 | 6.320 | 314,445 | +0.26(+4.29%) |
Jun 28, 2016 | 6.210 | 6.250 | 6.020 | 6.060 | 391,280 | -0.10(-1.62%) |
Jun 27, 2016 | 6.500 | 6.500 | 6.130 | 6.160 | 264,491 | -0.49(-7.37%) |
Jun 24, 2016 | 6.580 | 6.810 | 6.450 | 6.650 | 683,770 | -0.34(-4.86%) |
Jun 23, 2016 | 6.870 | 7.040 | 6.840 | 6.990 | 258,779 | +0.20(+2.95%) |
Jun 22, 2016 | 6.870 | 6.980 | 6.695 | 6.790 | 323,747 | -0.14(-2.02%) |
Jun 21, 2016 | 6.790 | 7.008 | 6.780 | 6.930 | 224,574 | +0.13(+1.91%) |
Jun 20, 2016 | 6.730 | 6.920 | 6.710 | 6.800 | 305,297 | +0.12(+1.80%) |
Jun 17, 2016 | 6.750 | 6.750 | 6.550 | 6.680 | 398,623 | -0.07(-1.04%) |
Jun 16, 2016 | 6.780 | 6.790 | 6.610 | 6.750 | 165,447 | -0.06(-0.88%) |
Jun 15, 2016 | 6.770 | 6.910 | 6.740 | 6.810 | 267,120 | +0.00(+0.00%) |
Jun 14, 2016 | 6.730 | 6.860 | 6.630 | 6.810 | 508,370 | +0.02(+0.29%) |
Jun 13, 2016 | 6.850 | 6.960 | 6.770 | 6.790 | 242,776 | -0.11(-1.59%) |
Jun 10, 2016 | 7.080 | 7.080 | 6.890 | 6.900 | 179,712 | -0.25(-3.50%) |
Jun 09, 2016 | 7.090 | 7.160 | 7.070 | 7.150 | 250,093 | +0.05(+0.70%) |
Jun 08, 2016 | 7.100 | 7.170 | 7.070 | 7.100 | 293,464 | -0.04(-0.56%) |
Jun 07, 2016 | 7.140 | 7.180 | 7.060 | 7.140 | 369,004 | +0.01(+0.14%) |
Jun 06, 2016 | 7.130 | 7.200 | 7.060 | 7.130 | 302,903 | -0.03(-0.42%) |
Jun 03, 2016 | 7.160 | 7.180 | 7.090 | 7.160 | 174,747 | -0.04(-0.56%) |
Jun 02, 2016 | 7.100 | 7.250 | 7.055 | 7.200 | 283,584 | +0.07(+0.98%) |
Jun 01, 2016 | 6.930 | 7.250 | 6.890 | 7.130 | 511,615 | +0.15(+2.15%) |
May 31, 2016 | 6.780 | 7.020 | 6.770 | 6.980 | 383,215 | +0.26(+3.87%) |
May 27, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 233,700 | -0.01(-0.15%) |
May 26, 2016 | 6.770 | 6.820 | 6.620 | 6.730 | 159,234 | -0.06(-0.88%) |
May 25, 2016 | 6.850 | 6.886 | 6.690 | 6.790 | 234,066 | +0.03(+0.44%) |
May 24, 2016 | 6.460 | 6.780 | 6.440 | 6.760 | 442,883 | +0.36(+5.62%) |
May 23, 2016 | 6.600 | 6.615 | 6.330 | 6.400 | 405,948 | -0.11(-1.69%) |
May 20, 2016 | 6.250 | 6.690 | 6.250 | 6.510 | 641,834 | +0.29(+4.66%) |
May 19, 2016 | 6.250 | 6.330 | 6.150 | 6.220 | 557,152 | +0.02(+0.32%) |
May 18, 2016 | 6.080 | 6.220 | 6.010 | 6.200 | 952,096 | +0.11(+1.81%) |
May 17, 2016 | 5.910 | 6.240 | 5.910 | 6.090 | 753,019 | +0.16(+2.70%) |
May 16, 2016 | 5.960 | 6.000 | 5.920 | 5.930 | 450,389 | -0.06(-1.00%) |
May 13, 2016 | 6.000 | 6.100 | 5.900 | 5.990 | 258,395 | +0.00(+0.00%) |
May 12, 2016 | 6.110 | 6.110 | 5.800 | 5.990 | 321,250 | -0.07(-1.16%) |
May 11, 2016 | 6.130 | 6.160 | 6.050 | 6.060 | 236,388 | -0.06(-0.98%) |
May 10, 2016 | 5.990 | 6.200 | 5.940 | 6.120 | 325,370 | +0.15(+2.51%) |
May 09, 2016 | 5.950 | 6.039 | 5.900 | 5.970 | 302,916 | -0.01(-0.17%) |
May 06, 2016 | 5.790 | 6.000 | 5.612 | 5.980 | 323,744 | +0.18(+3.10%) |
May 05, 2016 | 5.970 | 6.010 | 5.660 | 5.800 | 667,787 | -0.18(-3.01%) |
May 04, 2016 | 6.010 | 6.040 | 5.885 | 5.980 | 189,382 | -0.03(-0.50%) |
May 03, 2016 | 6.060 | 6.130 | 5.850 | 6.010 | 162,634 | -0.07(-1.15%) |
May 02, 2016 | 6.080 | 6.160 | 6.060 | 6.080 | 261,263 | +0.03(+0.50%) |
Apr 29, 2016 | 6.120 | 6.235 | 6.010 | 6.050 | 193,598 | -0.11(-1.79%) |
Apr 28, 2016 | 6.200 | 6.460 | 6.160 | 6.160 | 106,713 | -0.07(-1.12%) |
Apr 27, 2016 | 6.230 | 6.255 | 6.120 | 6.230 | 103,649 | -0.01(-0.16%) |
Apr 26, 2016 | 6.130 | 6.280 | 6.080 | 6.240 | 158,472 | +0.14(+2.30%) |
Apr 25, 2016 | 6.260 | 6.260 | 6.040 | 6.100 | 149,449 | -0.16(-2.56%) |
Apr 22, 2016 | 6.110 | 6.280 | 6.075 | 6.260 | 298,281 | +0.15(+2.45%) |
Apr 21, 2016 | 6.070 | 6.210 | 6.010 | 6.110 | 315,568 | +0.07(+1.16%) |
Apr 20, 2016 | 6.170 | 6.200 | 6.030 | 6.040 | 214,425 | -0.13(-2.11%) |
Apr 19, 2016 | 6.200 | 6.290 | 6.110 | 6.170 | 242,850 | +0.02(+0.33%) |
Apr 18, 2016 | 6.130 | 6.400 | 6.060 | 6.150 | 437,432 | +0.06(+0.99%) |
Apr 15, 2016 | 6.260 | 6.330 | 6.080 | 6.090 | 339,916 | -0.21(-3.33%) |
Apr 14, 2016 | 6.450 | 6.570 | 6.225 | 6.300 | 444,275 | -0.08(-1.25%) |
Apr 13, 2016 | 6.160 | 6.500 | 6.160 | 6.380 | 659,211 | +0.26(+4.25%) |
Apr 12, 2016 | 5.950 | 6.150 | 5.940 | 6.120 | 633,733 | +0.32(+5.52%) |
Apr 11, 2016 | 5.790 | 5.940 | 5.747 | 5.800 | 214,822 | +0.02(+0.35%) |
Apr 08, 2016 | 5.790 | 5.870 | 5.650 | 5.780 | 193,504 | +0.04(+0.70%) |
Apr 07, 2016 | 5.860 | 5.960 | 5.660 | 5.740 | 397,320 | -0.12(-2.05%) |
Apr 06, 2016 | 5.650 | 5.860 | 5.610 | 5.860 | 346,872 | +0.17(+2.99%) |
Apr 05, 2016 | 5.670 | 5.730 | 5.640 | 5.690 | 329,749 | +0.00(+0.00%) |
Apr 04, 2016 | 5.770 | 5.820 | 5.680 | 5.690 | 174,668 | -0.10(-1.73%) |
Apr 01, 2016 | 5.820 | 6.040 | 5.760 | 5.790 | 150,895 | -0.06(-1.03%) |
Mar 31, 2016 | 5.970 | 6.020 | 5.820 | 5.850 | 254,529 | -0.10(-1.68%) |
Mar 30, 2016 | 5.790 | 6.000 | 5.780 | 5.950 | 229,977 | +0.21(+3.66%) |
Mar 29, 2016 | 5.610 | 5.810 | 5.480 | 5.740 | 278,812 | +0.10(+1.77%) |
Mar 28, 2016 | 5.630 | 5.700 | 5.560 | 5.640 | 147,006 | +0.02(+0.36%) |
Mar 24, 2016 | 5.500 | 5.620 | 5.620 | 5.620 | 130,000 | +0.10(+1.81%) |
Mar 23, 2016 | 5.670 | 5.670 | 5.515 | 5.520 | 223,018 | -0.19(-3.33%) |
Mar 22, 2016 | 5.750 | 5.770 | 5.680 | 5.710 | 135,112 | -0.10(-1.72%) |
Mar 21, 2016 | 5.840 | 5.910 | 5.720 | 5.810 | 210,642 | +0.03(+0.52%) |
Mar 18, 2016 | 5.680 | 5.880 | 5.560 | 5.780 | 484,976 | +0.14(+2.48%) |
Mar 17, 2016 | 5.530 | 5.730 | 5.420 | 5.640 | 340,440 | +0.13(+2.36%) |
Mar 16, 2016 | 5.670 | 5.710 | 5.470 | 5.510 | 302,962 | -0.15(-2.65%) |
Mar 15, 2016 | 5.910 | 5.930 | 5.660 | 5.660 | 286,052 | -0.27(-4.55%) |
Mar 14, 2016 | 5.580 | 6.040 | 5.530 | 5.930 | 692,141 | +0.47(+8.61%) |
Mar 11, 2016 | 5.290 | 5.480 | 5.280 | 5.460 | 212,914 | +0.24(+4.60%) |
Mar 10, 2016 | 5.210 | 5.330 | 5.120 | 5.220 | 272,514 | +0.03(+0.58%) |
Mar 09, 2016 | 5.140 | 5.190 | 5.080 | 5.190 | 880,155 | +0.05(+0.97%) |
Mar 08, 2016 | 5.260 | 5.275 | 5.120 | 5.140 | 211,348 | -0.12(-2.28%) |
Mar 07, 2016 | 5.070 | 5.275 | 5.060 | 5.260 | 228,267 | +0.17(+3.34%) |
Mar 04, 2016 | 5.130 | 5.175 | 5.060 | 5.090 | 167,466 | -0.06(-1.17%) |
Mar 03, 2016 | 5.120 | 5.180 | 5.075 | 5.150 | 229,644 | +0.05(+0.98%) |
Mar 02, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 246,319 | -0.03(-0.58%) |
Mar 01, 2016 | 5.160 | 5.200 | 4.970 | 5.130 | 337,235 | +0.00(+0.00%) |
Feb 29, 2016 | 5.010 | 5.140 | 4.980 | 5.130 | 421,966 | +0.17(+3.43%) |
Feb 26, 2016 | 4.700 | 4.980 | 4.610 | 4.960 | 641,215 | +0.27(+5.76%) |
Feb 25, 2016 | 4.660 | 4.750 | 4.620 | 4.690 | 201,499 | +0.06(+1.30%) |
Feb 24, 2016 | 4.550 | 4.680 | 4.500 | 4.630 | 256,926 | +0.08(+1.76%) |
Feb 23, 2016 | 4.650 | 4.700 | 4.490 | 4.550 | 280,438 | -0.10(-2.15%) |
Feb 22, 2016 | 4.650 | 4.770 | 4.630 | 4.650 | 372,675 | +0.09(+1.97%) |
Feb 19, 2016 | 4.400 | 4.590 | 4.225 | 4.560 | 333,265 | +0.16(+3.64%) |
Feb 18, 2016 | 4.640 | 4.670 | 4.350 | 4.400 | 308,665 | -0.22(-4.76%) |
Feb 17, 2016 | 4.490 | 4.840 | 4.450 | 4.620 | 427,449 | +0.17(+3.82%) |
Feb 16, 2016 | 4.510 | 4.750 | 4.430 | 4.450 | 472,450 | +0.19(+4.46%) |
Feb 12, 2016 | 4.090 | 4.260 | 4.260 | 4.260 | 362,000 | +0.17(+4.03%) |
Feb 11, 2016 | 3.990 | 4.130 | 3.740 | 4.095 | 1,273,824 | -0.94(-18.59%) |
Feb 10, 2016 | 5.070 | 5.230 | 5.020 | 5.030 | 163,636 | -0.02(-0.40%) |
Feb 09, 2016 | 5.060 | 5.290 | 4.930 | 5.050 | 158,312 | -0.09(-1.75%) |
Feb 08, 2016 | 5.270 | 5.270 | 5.050 | 5.140 | 267,171 | -0.18(-3.38%) |
Feb 05, 2016 | 5.540 | 5.540 | 5.280 | 5.320 | 364,757 | -0.23(-4.14%) |
Feb 04, 2016 | 5.470 | 5.650 | 5.470 | 5.550 | 193,688 | +0.04(+0.73%) |
Feb 03, 2016 | 5.550 | 5.580 | 5.430 | 5.510 | 238,781 | -0.04(-0.72%) |
Feb 02, 2016 | 5.670 | 5.670 | 5.500 | 5.550 | 120,807 | -0.14(-2.46%) |
Feb 01, 2016 | 5.660 | 5.770 | 5.550 | 5.690 | 197,895 | +0.03(+0.53%) |
Jan 29, 2016 | 5.600 | 5.755 | 5.600 | 5.660 | 327,967 | +0.04(+0.71%) |
Jan 28, 2016 | 5.740 | 5.810 | 5.530 | 5.620 | 211,849 | -0.03(-0.53%) |
Jan 27, 2016 | 5.830 | 5.870 | 5.645 | 5.650 | 132,784 | -0.16(-2.75%) |
Jan 26, 2016 | 5.840 | 5.940 | 5.760 | 5.810 | 193,199 | +0.01(+0.17%) |
Jan 25, 2016 | 6.120 | 6.130 | 5.770 | 5.800 | 243,725 | -0.34(-5.54%) |
Jan 22, 2016 | 5.960 | 6.220 | 5.960 | 6.140 | 212,288 | +0.26(+4.42%) |
Jan 21, 2016 | 5.980 | 6.120 | 5.850 | 5.880 | 261,219 | -0.09(-1.51%) |
Jan 20, 2016 | 5.870 | 6.070 | 5.680 | 5.970 | 373,975 | +0.00(+0.00%) |
Jan 19, 2016 | 6.190 | 6.250 | 5.910 | 5.970 | 310,340 | -0.13(-2.13%) |
Jan 15, 2016 | 6.050 | 6.100 | 6.100 | 6.100 | 299,000 | -0.09(-1.45%) |
Jan 14, 2016 | 5.930 | 6.310 | 5.870 | 6.190 | 255,291 | +0.26(+4.38%) |
Jan 13, 2016 | 5.980 | 6.100 | 5.800 | 5.930 | 298,139 | -0.02(-0.34%) |
Jan 12, 2016 | 6.170 | 6.270 | 5.810 | 5.950 | 521,232 | -0.16(-2.62%) |
Jan 11, 2016 | 6.230 | 6.290 | 6.000 | 6.110 | 350,751 | -0.08(-1.29%) |
Jan 08, 2016 | 6.650 | 6.710 | 6.160 | 6.190 | 385,758 | -0.46(-6.92%) |
Jan 07, 2016 | 6.740 | 6.740 | 6.533 | 6.650 | 288,367 | -0.17(-2.49%) |
Jan 06, 2016 | 6.620 | 6.860 | 6.570 | 6.820 | 269,460 | +0.13(+1.94%) |
Jan 05, 2016 | 6.720 | 6.720 | 6.560 | 6.690 | 385,984 | +0.00(+0.00%) |
Jan 04, 2016 | 6.730 | 6.745 | 6.600 | 6.690 | 558,551 | -0.06(-0.89%) |
Dec 31, 2015 | 7.000 | 6.750 | 6.750 | 6.750 | 433,000 | -0.25(-3.57%) |
Dec 30, 2015 | 7.080 | 7.150 | 6.980 | 7.000 | 207,537 | -0.13(-1.82%) |
Dec 29, 2015 | 7.110 | 7.230 | 7.070 | 7.130 | 1,191,410 | +0.02(+0.28%) |
Dec 28, 2015 | 7.090 | 7.130 | 6.990 | 7.110 | 249,659 | -0.01(-0.14%) |
Dec 24, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 178,100 | -0.05(-0.70%) |
Dec 23, 2015 | 7.090 | 7.220 | 7.080 | 7.170 | 154,474 | +0.09(+1.27%) |
Dec 22, 2015 | 7.110 | 7.120 | 7.000 | 7.080 | 147,655 | -0.06(-0.84%) |
Dec 21, 2015 | 7.280 | 7.320 | 7.060 | 7.140 | 273,941 | -0.11(-1.52%) |
Dec 18, 2015 | 7.310 | 7.340 | 7.150 | 7.250 | 693,353 | -0.07(-0.89%) |
Dec 17, 2015 | 7.330 | 7.420 | 7.220 | 7.315 | 372,343 | -0.00(-0.07%) |
Dec 16, 2015 | 7.320 | 7.430 | 7.280 | 7.320 | 234,767 | +0.01(+0.14%) |
Dec 15, 2015 | 7.090 | 7.340 | 7.090 | 7.310 | 307,024 | +0.18(+2.60%) |
Dec 14, 2015 | 7.020 | 7.190 | 7.000 | 7.125 | 376,479 | +0.07(+0.92%) |
Dec 11, 2015 | 7.060 | 7.120 | 7.030 | 7.060 | 253,477 | -0.04(-0.56%) |
Dec 10, 2015 | 7.050 | 7.180 | 7.050 | 7.100 | 246,624 | +0.04(+0.57%) |
Dec 09, 2015 | 7.100 | 7.220 | 6.990 | 7.060 | 369,256 | -0.04(-0.56%) |
Dec 08, 2015 | 7.170 | 7.230 | 7.070 | 7.100 | 230,117 | -0.12(-1.66%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.140 | 7.220 | 310,058 | -0.25(-3.35%) |
Dec 04, 2015 | 7.670 | 7.670 | 7.430 | 7.470 | 268,002 | -0.22(-2.86%) |
Dec 03, 2015 | 7.800 | 7.910 | 7.680 | 7.690 | 344,167 | -0.12(-1.54%) |
Dec 02, 2015 | 7.790 | 7.930 | 7.790 | 7.810 | 246,564 | -0.05(-0.64%) |
Dec 01, 2015 | 7.800 | 7.910 | 7.750 | 7.860 | 305,066 | +0.06(+0.77%) |
Nov 30, 2015 | 7.770 | 7.910 | 7.700 | 7.800 | 226,409 | +0.08(+1.04%) |
Nov 27, 2015 | 7.580 | 7.740 | 7.540 | 7.720 | 114,324 | +0.14(+1.85%) |
Nov 25, 2015 | 7.470 | 7.580 | 7.580 | 7.580 | 342,900 | +0.06(+0.80%) |
Nov 24, 2015 | 7.440 | 7.580 | 7.420 | 7.520 | 235,754 | +0.01(+0.13%) |
Nov 23, 2015 | 7.490 | 7.570 | 7.390 | 7.510 | 185,745 | +0.01(+0.13%) |
Nov 20, 2015 | 7.410 | 7.620 | 7.410 | 7.500 | 251,441 | +0.14(+1.90%) |
Nov 19, 2015 | 7.380 | 7.510 | 7.360 | 7.360 | 170,301 | -0.06(-0.81%) |
Nov 18, 2015 | 7.380 | 7.500 | 7.290 | 7.420 | 199,702 | +0.09(+1.23%) |
Nov 17, 2015 | 7.480 | 7.490 | 7.320 | 7.330 | 373,616 | -0.13(-1.74%) |
Nov 16, 2015 | 7.520 | 7.550 | 7.330 | 7.460 | 387,866 | -0.11(-1.45%) |
Nov 13, 2015 | 7.580 | 7.690 | 7.490 | 7.570 | 298,503 | -0.09(-1.17%) |
Nov 12, 2015 | 7.600 | 7.750 | 7.590 | 7.660 | 392,735 | +0.02(+0.26%) |
Nov 11, 2015 | 7.760 | 7.825 | 7.640 | 7.640 | 266,711 | -0.10(-1.29%) |
Nov 10, 2015 | 7.770 | 7.820 | 7.610 | 7.740 | 287,552 | -0.01(-0.13%) |
Nov 09, 2015 | 7.700 | 7.860 | 7.610 | 7.750 | 512,561 | +0.00(+0.00%) |
Nov 06, 2015 | 7.420 | 7.780 | 7.420 | 7.750 | 397,989 | +0.32(+4.31%) |
Nov 05, 2015 | 7.370 | 7.660 | 7.100 | 7.430 | 1,239,140 | -0.57(-7.13%) |
Nov 04, 2015 | 8.080 | 8.360 | 7.970 | 8.000 | 386,745 | -0.07(-0.87%) |
Nov 03, 2015 | 7.830 | 8.300 | 7.830 | 8.070 | 194,298 | +0.22(+2.80%) |
Nov 02, 2015 | 7.770 | 7.990 | 7.740 | 7.850 | 344,988 | +0.05(+0.64%) |
Oct 30, 2015 | 7.870 | 7.950 | 7.730 | 7.800 | 201,573 | -0.03(-0.38%) |
Oct 29, 2015 | 7.710 | 7.830 | 7.630 | 7.830 | 185,096 | +0.05(+0.64%) |
Oct 28, 2015 | 7.490 | 7.810 | 7.440 | 7.780 | 260,015 | +0.27(+3.60%) |
Oct 27, 2015 | 7.260 | 7.580 | 7.220 | 7.510 | 499,474 | +0.27(+3.73%) |
Oct 26, 2015 | 7.620 | 7.625 | 7.220 | 7.240 | 675,199 | -0.46(-5.97%) |
Oct 23, 2015 | 8.040 | 8.060 | 7.670 | 7.700 | 737,922 | -0.25(-3.14%) |
Oct 22, 2015 | 8.100 | 8.270 | 7.940 | 7.950 | 203,790 | -0.13(-1.61%) |
Oct 21, 2015 | 8.090 | 8.250 | 8.050 | 8.080 | 236,829 | -0.01(-0.12%) |
Oct 20, 2015 | 8.150 | 8.210 | 8.070 | 8.090 | 152,294 | -0.08(-0.98%) |
Oct 19, 2015 | 8.090 | 8.265 | 8.070 | 8.170 | 126,253 | +0.01(+0.12%) |
Oct 16, 2015 | 8.250 | 8.250 | 8.090 | 8.160 | 104,186 | -0.08(-0.97%) |
Oct 15, 2015 | 8.140 | 8.240 | 8.030 | 8.240 | 201,199 | +0.14(+1.73%) |
Oct 14, 2015 | 8.090 | 8.210 | 8.030 | 8.100 | 248,769 | +0.01(+0.12%) |
Oct 13, 2015 | 8.010 | 8.205 | 8.010 | 8.090 | 199,846 | -0.08(-0.98%) |
Oct 12, 2015 | 8.120 | 8.180 | 8.042 | 8.170 | 162,692 | +0.07(+0.86%) |
Oct 09, 2015 | 8.020 | 8.130 | 7.920 | 8.100 | 189,535 | +0.11(+1.38%) |
Oct 08, 2015 | 7.970 | 8.050 | 7.830 | 7.990 | 200,352 | +0.02(+0.25%) |
Oct 07, 2015 | 7.810 | 7.970 | 7.740 | 7.970 | 199,963 | +0.24(+3.10%) |
Oct 06, 2015 | 7.850 | 7.920 | 7.690 | 7.730 | 211,162 | -0.13(-1.65%) |
Oct 05, 2015 | 7.810 | 8.080 | 7.696 | 7.860 | 212,923 | +0.07(+0.90%) |
Oct 02, 2015 | 7.490 | 7.790 | 7.402 | 7.790 | 218,164 | +0.26(+3.45%) |
Oct 01, 2015 | 7.480 | 7.620 | 7.460 | 7.530 | 343,187 | -0.03(-0.40%) |
Sep 30, 2015 | 7.660 | 7.760 | 7.554 | 7.560 | 389,875 | +0.00(+0.00%) |
Sep 29, 2015 | 7.820 | 7.910 | 7.490 | 7.560 | 356,000 | -0.27(-3.45%) |
Sep 28, 2015 | 7.990 | 8.060 | 7.820 | 7.830 | 283,027 | -0.16(-2.00%) |
Sep 25, 2015 | 8.010 | 8.070 | 7.860 | 7.990 | 774,969 | +0.01(+0.13%) |
Sep 24, 2015 | 8.000 | 8.020 | 7.890 | 7.980 | 299,338 | -0.12(-1.48%) |
Sep 23, 2015 | 8.330 | 8.330 | 7.990 | 8.100 | 217,464 | -0.27(-3.23%) |
Sep 22, 2015 | 8.120 | 8.390 | 8.080 | 8.370 | 275,482 | +0.22(+2.70%) |
Sep 21, 2015 | 7.930 | 8.360 | 7.895 | 8.150 | 285,333 | +0.25(+3.16%) |
Sep 18, 2015 | 8.000 | 8.080 | 7.670 | 7.900 | 4,994,667 | -0.13(-1.62%) |
Sep 17, 2015 | 8.090 | 8.130 | 7.990 | 8.030 | 483,664 | -0.15(-1.83%) |
Sep 16, 2015 | 8.050 | 8.240 | 7.920 | 8.180 | 497,221 | +0.01(+0.12%) |
Sep 15, 2015 | 8.280 | 8.934 | 8.050 | 8.170 | 682,423 | -0.08(-0.97%) |
Sep 14, 2015 | 9.170 | 9.170 | 8.120 | 8.250 | 688,375 | -0.90(-9.84%) |
Sep 11, 2015 | 8.930 | 9.160 | 8.740 | 9.150 | 224,960 | +0.15(+1.67%) |
Sep 10, 2015 | 8.950 | 9.190 | 8.910 | 9.000 | 198,043 | +0.02(+0.22%) |
Sep 09, 2015 | 9.040 | 9.190 | 8.950 | 8.980 | 239,876 | +0.09(+1.01%) |
Sep 08, 2015 | 8.820 | 9.050 | 8.790 | 8.890 | 372,819 | +0.28(+3.25%) |
Sep 04, 2015 | 8.570 | 8.610 | 8.610 | 8.610 | 102,100 | -0.07(-0.81%) |
Sep 03, 2015 | 8.780 | 8.820 | 8.680 | 8.680 | 103,916 | -0.10(-1.14%) |
Sep 02, 2015 | 8.870 | 8.870 | 8.680 | 8.780 | 122,126 | +0.00(+0.00%) |
Sep 01, 2015 | 9.080 | 9.170 | 8.750 | 8.780 | 221,529 | -0.37(-4.04%) |
Aug 31, 2015 | 9.080 | 9.390 | 9.020 | 9.150 | 162,580 | +0.08(+0.88%) |
Aug 28, 2015 | 8.770 | 9.230 | 8.770 | 9.070 | 211,234 | +0.24(+2.72%) |
Aug 27, 2015 | 8.800 | 8.880 | 8.590 | 8.830 | 242,279 | +0.10(+1.15%) |
Aug 26, 2015 | 8.750 | 8.830 | 8.490 | 8.730 | 182,529 | +0.20(+2.34%) |
Aug 25, 2015 | 8.830 | 9.010 | 8.490 | 8.530 | 289,262 | +0.00(+0.00%) |
Aug 24, 2015 | 8.260 | 8.800 | 8.190 | 8.530 | 388,907 | -0.19(-2.12%) |
Aug 21, 2015 | 8.660 | 8.980 | 8.820 | 8.715 | 301,097 | -0.11(-1.19%) |
Aug 20, 2015 | 8.940 | 9.100 | 8.820 | 8.820 | 243,470 | -0.20(-2.22%) |
Aug 19, 2015 | 9.120 | 9.180 | 8.970 | 9.020 | 169,715 | -0.11(-1.20%) |
Aug 18, 2015 | 9.170 | 9.230 | 9.110 | 9.130 | 132,835 | -0.06(-0.65%) |
Aug 17, 2015 | 9.290 | 9.340 | 9.065 | 9.190 | 196,340 | -0.01(-0.11%) |
Aug 14, 2015 | 9.120 | 9.320 | 9.080 | 9.200 | 134,282 | +0.05(+0.55%) |
Aug 13, 2015 | 9.250 | 9.350 | 9.140 | 9.150 | 173,574 | -0.05(-0.54%) |
Aug 12, 2015 | 9.220 | 9.300 | 9.100 | 9.200 | 160,336 | -0.08(-0.86%) |
Aug 11, 2015 | 9.450 | 9.570 | 9.270 | 9.280 | 330,765 | +0.00(+0.00%) |
Aug 10, 2015 | 9.260 | 9.460 | 9.190 | 9.280 | 256,702 | +0.08(+0.87%) |
Aug 07, 2015 | 9.100 | 9.240 | 9.040 | 9.200 | 176,118 | +0.02(+0.22%) |
Aug 06, 2015 | 9.320 | 9.320 | 9.100 | 9.180 | 167,651 | -0.10(-1.08%) |
Aug 05, 2015 | 9.500 | 9.590 | 9.270 | 9.280 | 165,765 | -0.13(-1.38%) |
Aug 04, 2015 | 9.170 | 9.420 | 9.100 | 9.410 | 239,117 | +0.24(+2.62%) |
Aug 03, 2015 | 9.630 | 9.700 | 9.045 | 9.170 | 443,441 | -0.44(-4.58%) |
Jul 31, 2015 | 9.440 | 9.840 | 9.385 | 9.610 | 308,568 | +0.11(+1.16%) |
Jul 30, 2015 | 9.140 | 10.08 | 9.110 | 9.500 | 793,759 | +1.60(+20.25%) |
Jul 29, 2015 | 8.630 | 8.660 | 7.850 | 7.900 | 851,255 | -0.56(-6.62%) |
Jul 28, 2015 | 9.320 | 9.320 | 8.430 | 8.460 | 677,541 | -0.80(-8.64%) |
Jul 27, 2015 | 9.550 | 9.550 | 9.190 | 9.260 | 290,291 | -0.33(-3.44%) |
Jul 24, 2015 | 9.610 | 9.680 | 9.460 | 9.590 | 252,998 | -0.07(-0.72%) |
Jul 23, 2015 | 9.880 | 9.890 | 9.610 | 9.660 | 145,517 | -0.25(-2.52%) |
Jul 22, 2015 | 9.870 | 9.920 | 9.710 | 9.910 | 194,191 | +0.03(+0.30%) |
Jul 21, 2015 | 9.860 | 10.04 | 9.820 | 9.880 | 149,311 | -0.01(-0.10%) |
Jul 20, 2015 | 10.21 | 10.22 | 9.840 | 9.890 | 154,782 | -0.27(-2.66%) |
Jul 17, 2015 | 10.19 | 10.27 | 10.11 | 10.16 | 154,948 | +0.01(+0.10%) |
Jul 16, 2015 | 10.09 | 10.25 | 10.03 | 10.15 | 138,300 | +0.15(+1.50%) |
Jul 15, 2015 | 10.07 | 10.21 | 9.940 | 10.00 | 116,866 | -0.11(-1.09%) |
Jul 14, 2015 | 9.810 | 10.12 | 9.800 | 10.11 | 136,591 | +0.26(+2.64%) |
Jul 13, 2015 | 9.760 | 9.860 | 9.550 | 9.850 | 287,976 | +0.14(+1.44%) |
Jul 10, 2015 | 9.670 | 9.750 | 9.560 | 9.710 | 203,156 | +0.12(+1.25%) |
Jul 09, 2015 | 9.690 | 9.730 | 9.550 | 9.590 | 314,580 | -0.05(-0.52%) |
Jul 08, 2015 | 9.590 | 9.740 | 9.500 | 9.640 | 214,883 | -0.09(-0.92%) |
Jul 07, 2015 | 9.720 | 9.750 | 9.416 | 9.730 | 206,868 | -0.02(-0.21%) |
Jul 06, 2015 | 10.00 | 10.00 | 9.660 | 9.750 | 186,438 | -0.36(-3.56%) |
Jul 02, 2015 | 10.06 | 10.11 | 10.11 | 10.11 | 284,100 | +0.06(+0.60%) |