Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.730 | 5.730 | 5.453 | 5.660 | 21,225 | +0.00(+0.00%) |
Jul 28, 2016 | 5.820 | 5.980 | 5.590 | 5.660 | 39,641 | -0.04(-0.70%) |
Jul 27, 2016 | 5.740 | 5.960 | 5.610 | 5.700 | 49,581 | +0.05(+0.88%) |
Jul 26, 2016 | 5.490 | 5.680 | 5.440 | 5.650 | 215,476 | +0.17(+3.10%) |
Jul 25, 2016 | 5.620 | 5.690 | 5.400 | 5.480 | 19,040 | -0.10(-1.79%) |
Jul 22, 2016 | 5.630 | 5.640 | 5.540 | 5.580 | 19,915 | +0.03(+0.54%) |
Jul 21, 2016 | 5.730 | 5.875 | 5.520 | 5.550 | 25,783 | -0.13(-2.29%) |
Jul 20, 2016 | 5.640 | 5.780 | 5.600 | 5.680 | 11,775 | +0.14(+2.53%) |
Jul 19, 2016 | 5.760 | 5.900 | 5.510 | 5.540 | 33,293 | -0.22(-3.82%) |
Jul 18, 2016 | 5.480 | 5.790 | 5.419 | 5.760 | 19,995 | +0.26(+4.73%) |
Jul 15, 2016 | 5.480 | 5.657 | 5.400 | 5.500 | 39,524 | +0.06(+1.10%) |
Jul 14, 2016 | 5.880 | 5.880 | 5.400 | 5.440 | 45,571 | -0.41(-7.01%) |
Jul 13, 2016 | 5.980 | 5.998 | 5.850 | 5.850 | 4,523 | -0.13(-2.17%) |
Jul 12, 2016 | 6.070 | 6.070 | 5.960 | 5.980 | 30,889 | -0.01(-0.17%) |
Jul 11, 2016 | 6.000 | 6.030 | 5.950 | 5.990 | 16,495 | +0.01(+0.17%) |
Jul 08, 2016 | 5.910 | 5.890 | 5.890 | 5.980 | 11,824 | +0.09(+1.53%) |
Jul 07, 2016 | 5.990 | 6.000 | 5.850 | 5.890 | 14,975 | -0.10(-1.67%) |
Jul 05, 2016 | 5.940 | 6.050 | 5.850 | 5.990 | 20,124 | -0.04(-0.66%) |
Jul 01, 2016 | 5.800 | 6.030 | 6.030 | 6.030 | 30,100 | +0.23(+3.97%) |
Jun 30, 2016 | 6.000 | 6.050 | 5.690 | 5.800 | 23,793 | -0.19(-3.17%) |
Jun 29, 2016 | 5.900 | 6.000 | 5.900 | 5.990 | 17,044 | +0.09(+1.53%) |
Jun 28, 2016 | 5.770 | 6.020 | 5.740 | 5.900 | 57,283 | +0.17(+2.97%) |
Jun 27, 2016 | 5.647 | 5.880 | 5.570 | 5.730 | 21,510 | -0.21(-3.54%) |
Jun 24, 2016 | 5.820 | 6.000 | 5.540 | 5.940 | 161,809 | -0.21(-3.41%) |
Jun 23, 2016 | 6.060 | 6.250 | 5.960 | 6.150 | 21,195 | +0.20(+3.36%) |
Jun 22, 2016 | 5.910 | 6.050 | 5.780 | 5.950 | 19,544 | +0.07(+1.19%) |
Jun 21, 2016 | 5.830 | 6.000 | 5.790 | 5.880 | 35,283 | +0.09(+1.55%) |
Jun 20, 2016 | 5.910 | 5.910 | 5.710 | 5.790 | 19,790 | +0.01(+0.17%) |
Jun 17, 2016 | 5.790 | 5.900 | 5.640 | 5.780 | 32,371 | +0.02(+0.35%) |
Jun 16, 2016 | 5.610 | 5.800 | 5.520 | 5.760 | 15,621 | -0.06(-1.03%) |
Jun 15, 2016 | 5.880 | 6.130 | 5.680 | 5.820 | 16,697 | +0.06(+1.04%) |
Jun 14, 2016 | 6.150 | 6.150 | 5.680 | 5.760 | 22,985 | -0.22(-3.68%) |
Jun 13, 2016 | 5.830 | 6.230 | 5.583 | 5.980 | 29,350 | +0.28(+4.91%) |
Jun 10, 2016 | 5.740 | 5.800 | 5.600 | 5.700 | 7,831 | -0.10(-1.72%) |
Jun 09, 2016 | 6.000 | 6.030 | 5.760 | 5.800 | 15,034 | -0.26(-4.29%) |
Jun 08, 2016 | 5.950 | 6.070 | 5.940 | 6.060 | 4,187 | +0.11(+1.85%) |
Jun 07, 2016 | 6.230 | 6.230 | 5.890 | 5.950 | 14,139 | -0.01(-0.17%) |
Jun 06, 2016 | 5.930 | 6.053 | 5.920 | 5.960 | 22,936 | +0.00(+0.00%) |
Jun 03, 2016 | 6.180 | 6.210 | 5.820 | 5.960 | 32,088 | -0.20(-3.25%) |
Jun 02, 2016 | 5.970 | 6.220 | 5.700 | 6.160 | 29,844 | +0.21(+3.53%) |
Jun 01, 2016 | 6.000 | 6.270 | 5.830 | 5.950 | 35,162 | -0.01(-0.17%) |
May 31, 2016 | 5.650 | 5.990 | 5.540 | 5.960 | 13,908 | +0.30(+5.30%) |
May 27, 2016 | 5.450 | 5.660 | 5.660 | 5.660 | 26,500 | -0.08(-1.39%) |
May 26, 2016 | 5.670 | 5.800 | 5.500 | 5.740 | 20,762 | -0.03(-0.52%) |
May 25, 2016 | 5.720 | 5.850 | 5.435 | 5.770 | 16,908 | +0.10(+1.76%) |
May 24, 2016 | 5.400 | 5.790 | 5.395 | 5.670 | 22,139 | +0.25(+4.61%) |
May 23, 2016 | 5.330 | 5.755 | 5.310 | 5.420 | 23,647 | +0.15(+2.85%) |
May 20, 2016 | 5.010 | 5.320 | 4.840 | 5.270 | 11,726 | +0.29(+5.82%) |
May 19, 2016 | 5.150 | 5.275 | 4.860 | 4.980 | 16,555 | -0.17(-3.30%) |
May 18, 2016 | 5.110 | 5.358 | 5.110 | 5.150 | 10,386 | -0.01(-0.19%) |
May 17, 2016 | 5.330 | 5.340 | 5.139 | 5.160 | 23,023 | -0.21(-3.91%) |
May 16, 2016 | 5.280 | 5.450 | 5.280 | 5.370 | 21,941 | +0.12(+2.29%) |
May 13, 2016 | 5.250 | 5.460 | 5.250 | 5.250 | 18,585 | -0.10(-1.87%) |
May 12, 2016 | 5.730 | 5.730 | 5.270 | 5.350 | 54,293 | -0.31(-5.48%) |
May 11, 2016 | 5.800 | 5.990 | 5.650 | 5.660 | 26,292 | -0.41(-6.75%) |
May 10, 2016 | 5.990 | 6.210 | 5.695 | 6.070 | 30,815 | +0.12(+2.02%) |
May 09, 2016 | 5.680 | 6.005 | 5.590 | 5.950 | 8,774 | +0.20(+3.48%) |
May 06, 2016 | 5.920 | 5.920 | 5.610 | 5.750 | 19,994 | -0.19(-3.20%) |
May 05, 2016 | 5.700 | 6.055 | 5.520 | 5.940 | 36,231 | +0.22(+3.85%) |
May 04, 2016 | 5.900 | 6.189 | 5.690 | 5.720 | 35,995 | -0.16(-2.72%) |
May 03, 2016 | 6.070 | 6.280 | 5.860 | 5.880 | 55,872 | -0.23(-3.76%) |
May 02, 2016 | 6.320 | 6.350 | 6.000 | 6.110 | 64,686 | -0.19(-3.02%) |
Apr 29, 2016 | 6.320 | 6.580 | 6.218 | 6.300 | 34,871 | -0.09(-1.41%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.325 | 6.390 | 31,785 | -0.05(-0.78%) |
Apr 27, 2016 | 6.460 | 6.599 | 6.200 | 6.440 | 37,085 | +0.05(+0.78%) |
Apr 26, 2016 | 6.370 | 6.704 | 6.300 | 6.390 | 24,483 | -0.02(-0.31%) |
Apr 25, 2016 | 6.350 | 6.600 | 6.184 | 6.410 | 58,823 | +0.08(+1.26%) |
Apr 22, 2016 | 6.160 | 6.490 | 6.160 | 6.330 | 62,719 | +0.17(+2.76%) |
Apr 21, 2016 | 6.200 | 6.559 | 6.025 | 6.160 | 82,033 | -0.17(-2.69%) |
Apr 20, 2016 | 6.220 | 7.059 | 6.060 | 6.330 | 64,906 | +0.26(+4.28%) |
Apr 19, 2016 | 6.000 | 6.250 | 5.975 | 6.070 | 38,900 | -0.01(-0.16%) |
Apr 18, 2016 | 6.170 | 6.260 | 5.890 | 6.080 | 65,284 | -0.04(-0.65%) |
Apr 15, 2016 | 5.680 | 6.260 | 5.680 | 6.120 | 176,837 | +0.46(+8.13%) |
Apr 14, 2016 | 5.080 | 6.150 | 5.000 | 5.660 | 216,546 | +0.58(+11.42%) |
Apr 13, 2016 | 5.100 | 5.100 | 4.930 | 5.080 | 58,441 | -0.02(-0.39%) |
Apr 12, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 51,271 | -0.10(-1.92%) |
Apr 11, 2016 | 5.000 | 5.228 | 4.950 | 5.200 | 47,628 | +0.26(+5.26%) |
Apr 08, 2016 | 5.020 | 5.200 | 4.890 | 4.940 | 40,668 | -0.09(-1.79%) |
Apr 07, 2016 | 5.150 | 5.240 | 5.000 | 5.030 | 118,243 | -0.11(-2.14%) |
Apr 06, 2016 | 5.000 | 5.340 | 5.000 | 5.140 | 197,882 | +0.13(+2.59%) |
Apr 05, 2016 | 5.080 | 5.240 | 4.990 | 5.010 | 173,464 | -0.06(-1.18%) |
Apr 04, 2016 | 5.240 | 5.300 | 5.070 | 5.070 | 44,517 | -0.13(-2.50%) |
Apr 01, 2016 | 5.280 | 5.480 | 5.070 | 5.200 | 309,103 | +0.04(+0.78%) |
Mar 31, 2016 | 5.250 | 5.500 | 5.150 | 5.160 | 19,485 | -0.09(-1.71%) |
Mar 30, 2016 | 5.250 | 5.340 | 5.060 | 5.250 | 42,738 | +0.01(+0.19%) |
Mar 29, 2016 | 5.220 | 5.490 | 5.000 | 5.240 | 29,818 | +0.04(+0.77%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.170 | 5.200 | 146,600 | -0.28(-5.11%) |
Mar 24, 2016 | 5.440 | 5.480 | 5.480 | 5.480 | 38,400 | +0.06(+1.11%) |
Mar 23, 2016 | 5.740 | 5.740 | 5.410 | 5.420 | 15,611 | -0.27(-4.75%) |
Mar 22, 2016 | 5.550 | 5.800 | 5.510 | 5.690 | 8,998 | +0.06(+1.07%) |
Mar 21, 2016 | 5.720 | 5.910 | 5.580 | 5.630 | 23,234 | -0.23(-3.92%) |
Mar 18, 2016 | 5.980 | 5.990 | 5.820 | 5.860 | 19,240 | -0.07(-1.18%) |
Mar 17, 2016 | 5.800 | 5.960 | 5.720 | 5.930 | 12,616 | +0.17(+2.95%) |
Mar 16, 2016 | 5.890 | 6.185 | 5.710 | 5.760 | 11,464 | -0.10(-1.71%) |
Mar 15, 2016 | 6.190 | 6.190 | 5.860 | 5.860 | 7,327 | -0.17(-2.82%) |
Mar 14, 2016 | 6.240 | 6.420 | 5.810 | 6.030 | 74,497 | -0.10(-1.63%) |
Mar 11, 2016 | 5.990 | 6.130 | 5.845 | 6.130 | 46,965 | +0.19(+3.20%) |
Mar 10, 2016 | 6.067 | 6.170 | 5.900 | 5.940 | 11,214 | -0.06(-1.00%) |
Mar 09, 2016 | 6.070 | 6.190 | 5.840 | 6.000 | 39,336 | +0.08(+1.35%) |
Mar 08, 2016 | 5.840 | 6.190 | 5.710 | 5.920 | 50,406 | +0.08(+1.37%) |
Mar 07, 2016 | 5.750 | 6.220 | 5.500 | 5.840 | 58,922 | +0.11(+1.92%) |
Mar 04, 2016 | 5.931 | 6.040 | 5.600 | 5.730 | 55,157 | -0.07(-1.21%) |
Mar 03, 2016 | 5.490 | 5.999 | 5.490 | 5.800 | 52,836 | +0.29(+5.26%) |
Mar 02, 2016 | 5.510 | 6.000 | 5.260 | 5.510 | 85,060 | -0.29(-5.00%) |
Mar 01, 2016 | 5.830 | 5.970 | 5.730 | 5.800 | 27,866 | +0.09(+1.58%) |
Feb 29, 2016 | 6.020 | 6.020 | 5.700 | 5.710 | 37,641 | -0.37(-6.09%) |
Feb 26, 2016 | 6.120 | 6.120 | 5.890 | 6.080 | 19,578 | +0.02(+0.33%) |
Feb 25, 2016 | 6.070 | 6.200 | 6.020 | 6.060 | 30,668 | +0.01(+0.17%) |
Feb 24, 2016 | 6.080 | 6.650 | 6.010 | 6.050 | 14,147 | -0.04(-0.66%) |
Feb 23, 2016 | 6.450 | 6.950 | 6.010 | 6.090 | 11,945 | -0.42(-6.45%) |
Feb 22, 2016 | 6.960 | 7.015 | 6.315 | 6.510 | 19,313 | -0.30(-4.41%) |
Feb 19, 2016 | 6.080 | 7.240 | 6.030 | 6.810 | 54,825 | +0.75(+12.38%) |
Feb 18, 2016 | 6.370 | 6.700 | 6.000 | 6.060 | 101,568 | -0.38(-5.90%) |
Feb 17, 2016 | 6.370 | 6.860 | 5.810 | 6.440 | 40,194 | +0.16(+2.55%) |
Feb 16, 2016 | 6.130 | 6.905 | 5.610 | 6.280 | 53,847 | +0.18(+2.95%) |
Feb 12, 2016 | 5.915 | 6.100 | 6.100 | 6.100 | 26,200 | +0.36(+6.27%) |
Feb 11, 2016 | 5.850 | 5.950 | 5.690 | 5.740 | 24,257 | -0.16(-2.71%) |
Feb 10, 2016 | 5.850 | 6.430 | 5.850 | 5.900 | 11,208 | +0.06(+1.03%) |
Feb 09, 2016 | 5.740 | 5.950 | 6.110 | 5.840 | 26,455 | -0.27(-4.42%) |
Feb 08, 2016 | 6.010 | 6.150 | 5.770 | 6.110 | 15,643 | -0.18(-2.86%) |
Feb 05, 2016 | 6.250 | 6.690 | 6.150 | 6.290 | 31,061 | -0.06(-0.94%) |
Feb 04, 2016 | 6.080 | 6.360 | 5.470 | 6.350 | 57,165 | +0.28(+4.61%) |
Feb 03, 2016 | 7.030 | 7.030 | 6.055 | 6.070 | 35,384 | -0.82(-11.90%) |
Feb 02, 2016 | 7.170 | 7.410 | 6.770 | 6.890 | 24,104 | -0.37(-5.10%) |
Feb 01, 2016 | 7.200 | 7.490 | 7.142 | 7.260 | 29,526 | +0.01(+0.14%) |
Jan 29, 2016 | 7.135 | 7.250 | 7.055 | 7.250 | 26,936 | +0.12(+1.68%) |
Jan 28, 2016 | 7.250 | 7.250 | 7.110 | 7.130 | 4,376 | +0.00(+0.00%) |
Jan 27, 2016 | 7.090 | 7.310 | 7.030 | 7.130 | 19,094 | +0.06(+0.85%) |
Jan 26, 2016 | 7.070 | 7.335 | 6.810 | 7.070 | 45,233 | -0.05(-0.70%) |
Jan 25, 2016 | 7.365 | 7.400 | 7.000 | 7.120 | 22,211 | -0.19(-2.60%) |
Jan 22, 2016 | 7.000 | 7.350 | 6.530 | 7.310 | 51,619 | +0.40(+5.79%) |
Jan 21, 2016 | 6.810 | 7.070 | 6.300 | 6.910 | 14,743 | +0.13(+1.92%) |
Jan 20, 2016 | 6.520 | 6.880 | 5.850 | 6.780 | 23,141 | +0.12(+1.80%) |
Jan 19, 2016 | 6.780 | 6.800 | 6.370 | 6.660 | 15,620 | +0.01(+0.15%) |
Jan 15, 2016 | 6.190 | 6.650 | 6.650 | 6.650 | 30,900 | +0.27(+4.23%) |
Jan 14, 2016 | 6.454 | 6.660 | 6.270 | 6.380 | 13,313 | -0.05(-0.78%) |
Jan 13, 2016 | 6.530 | 6.550 | 6.000 | 6.430 | 25,605 | +0.03(+0.47%) |
Jan 12, 2016 | 6.610 | 6.610 | 6.090 | 6.400 | 30,475 | -0.06(-0.93%) |
Jan 11, 2016 | 6.680 | 6.700 | 6.310 | 6.460 | 23,674 | -0.25(-3.73%) |
Jan 08, 2016 | 6.890 | 7.010 | 6.630 | 6.710 | 27,563 | -0.06(-0.89%) |
Jan 07, 2016 | 6.970 | 7.680 | 6.730 | 6.770 | 68,359 | -0.37(-5.18%) |
Jan 06, 2016 | 6.780 | 7.320 | 6.780 | 7.140 | 13,412 | +0.34(+5.00%) |
Jan 05, 2016 | 6.740 | 6.985 | 6.650 | 6.800 | 18,640 | +0.04(+0.59%) |
Jan 04, 2016 | 6.810 | 6.950 | 6.540 | 6.760 | 15,728 | -0.05(-0.73%) |
Dec 31, 2015 | 6.740 | 6.810 | 6.810 | 6.810 | 31,900 | -0.04(-0.58%) |
Dec 30, 2015 | 6.750 | 6.940 | 6.520 | 6.850 | 38,920 | +0.02(+0.29%) |
Dec 29, 2015 | 6.780 | 7.000 | 6.260 | 6.830 | 33,172 | +0.02(+0.29%) |
Dec 28, 2015 | 7.100 | 7.410 | 6.270 | 6.810 | 103,210 | -0.46(-6.33%) |
Dec 24, 2015 | 7.460 | 7.270 | 7.270 | 7.270 | 29,200 | -0.26(-3.45%) |
Dec 23, 2015 | 7.290 | 7.700 | 6.980 | 7.530 | 105,625 | +0.34(+4.73%) |
Dec 22, 2015 | 6.700 | 7.520 | 6.600 | 7.190 | 70,993 | +0.58(+8.77%) |
Dec 21, 2015 | 6.440 | 6.710 | 6.230 | 6.610 | 42,854 | +0.10(+1.54%) |
Dec 18, 2015 | 6.560 | 6.690 | 6.070 | 6.510 | 116,923 | +0.12(+1.88%) |
Dec 17, 2015 | 6.650 | 6.830 | 6.280 | 6.390 | 32,081 | -0.08(-1.24%) |
Dec 16, 2015 | 6.130 | 6.500 | 6.130 | 6.470 | 35,466 | +0.29(+4.69%) |
Dec 15, 2015 | 6.540 | 6.586 | 6.080 | 6.180 | 35,904 | -0.29(-4.48%) |
Dec 14, 2015 | 6.710 | 6.780 | 6.430 | 6.470 | 22,037 | -0.26(-3.86%) |
Dec 11, 2015 | 6.530 | 6.920 | 6.530 | 6.730 | 16,990 | +0.07(+1.05%) |
Dec 10, 2015 | 6.900 | 7.030 | 6.470 | 6.660 | 36,325 | -0.17(-2.49%) |
Dec 09, 2015 | 6.730 | 7.100 | 6.510 | 6.830 | 38,738 | -0.01(-0.15%) |
Dec 08, 2015 | 7.185 | 7.185 | 6.400 | 6.840 | 35,571 | -0.10(-1.44%) |
Dec 07, 2015 | 6.548 | 6.950 | 6.300 | 6.940 | 27,808 | +0.08(+1.17%) |
Dec 04, 2015 | 7.120 | 7.190 | 6.430 | 6.860 | 34,303 | -0.27(-3.79%) |
Dec 03, 2015 | 7.280 | 7.280 | 7.020 | 7.130 | 19,822 | -0.17(-2.33%) |
Dec 02, 2015 | 7.115 | 7.400 | 7.005 | 7.300 | 29,820 | +0.34(+4.89%) |
Dec 01, 2015 | 6.790 | 7.220 | 6.790 | 6.960 | 21,038 | +0.17(+2.50%) |
Nov 30, 2015 | 6.690 | 6.930 | 6.600 | 6.790 | 40,638 | +0.20(+3.03%) |
Nov 27, 2015 | 6.920 | 6.920 | 6.355 | 6.590 | 16,903 | -0.28(-4.08%) |
Nov 25, 2015 | 6.370 | 6.870 | 6.870 | 6.870 | 55,700 | +0.49(+7.68%) |
Nov 24, 2015 | 6.630 | 6.630 | 6.280 | 6.380 | 30,136 | -0.20(-3.04%) |
Nov 23, 2015 | 6.480 | 6.840 | 6.250 | 6.580 | 41,645 | +0.04(+0.61%) |
Nov 20, 2015 | 6.490 | 6.850 | 6.360 | 6.540 | 24,426 | +0.10(+1.55%) |
Nov 19, 2015 | 6.700 | 6.900 | 6.200 | 6.440 | 46,834 | -0.32(-4.73%) |
Nov 18, 2015 | 6.540 | 6.780 | 6.210 | 6.760 | 43,229 | +0.58(+9.39%) |
Nov 17, 2015 | 6.570 | 6.690 | 6.100 | 6.180 | 44,378 | -0.51(-7.62%) |
Nov 16, 2015 | 6.630 | 6.790 | 6.590 | 6.690 | 21,861 | +0.01(+0.15%) |
Nov 13, 2015 | 7.000 | 7.180 | 6.579 | 6.680 | 35,461 | -0.25(-3.61%) |
Nov 12, 2015 | 6.990 | 7.150 | 6.825 | 6.930 | 25,496 | -0.17(-2.39%) |
Nov 11, 2015 | 7.010 | 7.280 | 6.770 | 7.100 | 20,966 | -0.19(-2.61%) |
Nov 10, 2015 | 7.380 | 7.400 | 6.760 | 7.290 | 30,145 | -0.14(-1.88%) |
Nov 09, 2015 | 7.130 | 7.580 | 6.600 | 7.430 | 44,137 | +0.34(+4.80%) |
Nov 06, 2015 | 7.750 | 7.750 | 7.000 | 7.090 | 27,773 | -0.42(-5.59%) |
Nov 05, 2015 | 7.380 | 7.610 | 7.150 | 7.510 | 21,681 | +0.08(+1.08%) |
Nov 04, 2015 | 7.180 | 7.430 | 7.041 | 7.430 | 12,922 | +0.25(+3.48%) |
Nov 03, 2015 | 7.110 | 7.530 | 7.040 | 7.180 | 25,181 | -0.15(-2.05%) |
Nov 02, 2015 | 7.290 | 7.580 | 7.160 | 7.330 | 23,574 | -0.01(-0.14%) |
Oct 30, 2015 | 7.230 | 7.800 | 7.010 | 7.340 | 51,548 | +0.13(+1.80%) |
Oct 29, 2015 | 7.440 | 7.810 | 7.036 | 7.210 | 57,749 | -0.28(-3.74%) |
Oct 28, 2015 | 7.590 | 7.835 | 7.100 | 7.490 | 49,653 | +0.33(+4.61%) |
Oct 27, 2015 | 7.590 | 7.830 | 6.820 | 7.160 | 146,232 | -0.37(-4.91%) |
Oct 26, 2015 | 7.650 | 7.860 | 7.420 | 7.530 | 50,819 | -0.12(-1.57%) |
Oct 23, 2015 | 7.460 | 7.830 | 7.460 | 7.650 | 16,151 | +0.23(+3.10%) |
Oct 22, 2015 | 7.860 | 8.079 | 7.070 | 7.420 | 34,109 | -0.42(-5.36%) |
Oct 21, 2015 | 7.980 | 8.045 | 7.408 | 7.840 | 27,159 | -0.08(-1.01%) |
Oct 20, 2015 | 7.980 | 8.220 | 7.300 | 7.920 | 70,324 | -0.11(-1.37%) |
Oct 19, 2015 | 8.030 | 8.130 | 7.178 | 8.030 | 23,296 | -0.09(-1.11%) |
Oct 16, 2015 | 7.510 | 8.130 | 7.345 | 8.120 | 33,108 | +0.65(+8.70%) |
Oct 15, 2015 | 6.930 | 7.600 | 6.550 | 7.470 | 20,215 | +0.60(+8.73%) |
Oct 14, 2015 | 6.830 | 6.980 | 6.480 | 6.870 | 19,216 | +0.12(+1.78%) |
Oct 13, 2015 | 6.950 | 7.320 | 6.700 | 6.750 | 18,116 | -0.24(-3.43%) |
Oct 12, 2015 | 7.120 | 7.230 | 6.850 | 6.990 | 24,769 | -0.08(-1.13%) |
Oct 09, 2015 | 7.530 | 7.870 | 7.014 | 7.070 | 19,588 | -0.43(-5.73%) |
Oct 08, 2015 | 7.770 | 7.770 | 7.030 | 7.500 | 43,521 | -0.43(-5.42%) |
Oct 07, 2015 | 6.640 | 8.050 | 6.525 | 7.930 | 98,655 | +1.24(+18.54%) |
Oct 06, 2015 | 7.060 | 7.060 | 6.500 | 6.690 | 73,028 | -0.37(-5.24%) |
Oct 05, 2015 | 6.850 | 7.150 | 6.390 | 7.060 | 31,070 | +0.31(+4.59%) |
Oct 02, 2015 | 6.170 | 6.990 | 5.721 | 6.750 | 88,215 | +0.48(+7.66%) |
Oct 01, 2015 | 6.600 | 6.640 | 5.815 | 6.270 | 96,677 | -0.25(-3.83%) |
Sep 30, 2015 | 7.000 | 7.420 | 6.480 | 6.520 | 643,262 | -0.34(-4.96%) |
Sep 29, 2015 | 6.460 | 6.960 | 6.350 | 6.860 | 57,895 | +0.38(+5.86%) |
Sep 28, 2015 | 6.440 | 6.700 | 5.270 | 6.480 | 143,883 | +0.04(+0.62%) |
Sep 25, 2015 | 6.790 | 6.800 | 6.272 | 6.440 | 100,192 | -0.34(-5.01%) |
Sep 24, 2015 | 7.090 | 7.250 | 6.590 | 6.780 | 100,791 | -0.37(-5.17%) |
Sep 23, 2015 | 7.030 | 7.430 | 6.510 | 7.150 | 51,802 | -0.13(-1.79%) |
Sep 22, 2015 | 7.090 | 7.280 | 6.150 | 7.280 | 314,035 | +0.05(+0.69%) |
Sep 21, 2015 | 7.770 | 8.130 | 7.030 | 7.230 | 220,595 | -0.33(-4.37%) |
Sep 18, 2015 | 9.350 | 9.430 | 7.560 | 7.560 | 318,827 | -1.77(-18.97%) |
Sep 17, 2015 | 9.320 | 9.800 | 9.100 | 9.330 | 162,340 | +0.05(+0.54%) |
Sep 16, 2015 | 8.770 | 9.390 | 8.632 | 9.280 | 195,542 | +0.25(+2.83%) |
Sep 15, 2015 | 9.030 | 9.420 | 8.800 | 9.025 | 42,722 | -0.05(-0.61%) |
Sep 14, 2015 | 8.720 | 9.220 | 8.720 | 9.080 | 17,824 | -0.13(-1.41%) |
Sep 11, 2015 | 8.550 | 9.500 | 8.540 | 9.210 | 47,414 | +0.25(+2.79%) |
Sep 10, 2015 | 9.050 | 9.670 | 8.900 | 8.960 | 45,620 | -0.26(-2.82%) |
Sep 09, 2015 | 9.940 | 9.940 | 9.090 | 9.220 | 22,475 | -0.42(-4.36%) |
Sep 08, 2015 | 9.720 | 10.00 | 9.100 | 9.640 | 48,857 | +0.32(+3.43%) |
Sep 04, 2015 | 9.190 | 9.320 | 9.320 | 9.320 | 32,100 | -0.18(-1.89%) |
Sep 03, 2015 | 9.000 | 9.790 | 9.000 | 9.500 | 58,982 | +0.53(+5.91%) |
Sep 02, 2015 | 9.160 | 9.404 | 8.270 | 8.970 | 229,560 | +0.00(+0.00%) |
Sep 01, 2015 | 8.650 | 9.495 | 8.521 | 8.970 | 45,644 | +0.25(+2.87%) |
Aug 31, 2015 | 9.210 | 9.960 | 8.460 | 8.720 | 71,264 | -0.70(-7.43%) |
Aug 28, 2015 | 8.860 | 9.800 | 8.860 | 9.420 | 43,088 | +0.51(+5.72%) |
Aug 27, 2015 | 8.800 | 9.492 | 8.470 | 8.910 | 16,741 | -0.06(-0.67%) |
Aug 26, 2015 | 8.800 | 9.070 | 8.220 | 8.970 | 41,777 | +0.58(+6.91%) |
Aug 25, 2015 | 9.330 | 9.330 | 8.050 | 8.390 | 80,168 | -0.45(-5.09%) |
Aug 24, 2015 | 7.950 | 9.840 | 7.500 | 8.840 | 92,633 | -0.01(-0.11%) |
Aug 21, 2015 | 9.920 | 9.925 | 8.720 | 8.850 | 40,021 | -1.08(-10.83%) |
Aug 20, 2015 | 10.14 | 10.35 | 9.831 | 9.925 | 58,527 | -0.15(-1.54%) |
Aug 19, 2015 | 10.00 | 10.30 | 9.570 | 10.08 | 126,508 | +0.06(+0.60%) |
Aug 18, 2015 | 8.990 | 10.24 | 8.700 | 10.02 | 131,062 | +1.05(+11.71%) |
Aug 17, 2015 | 7.900 | 8.990 | 7.820 | 8.970 | 80,440 | +0.94(+11.71%) |
Aug 14, 2015 | 7.800 | 8.200 | 7.800 | 8.030 | 36,081 | +0.03(+0.37%) |
Aug 13, 2015 | 7.700 | 8.249 | 7.700 | 8.000 | 47,849 | +0.30(+3.90%) |
Aug 12, 2015 | 7.980 | 8.220 | 7.420 | 7.700 | 174,790 | -0.18(-2.28%) |
Aug 11, 2015 | 8.300 | 8.941 | 7.660 | 7.880 | 93,117 | -0.55(-6.52%) |
Aug 10, 2015 | 9.330 | 9.547 | 8.330 | 8.430 | 141,220 | -0.48(-5.39%) |
Aug 07, 2015 | 9.330 | 9.410 | 8.310 | 8.910 | 177,479 | -0.59(-6.21%) |
Aug 06, 2015 | 10.23 | 10.23 | 9.370 | 9.500 | 140,715 | -0.50(-5.00%) |
Aug 05, 2015 | 10.30 | 10.30 | 9.860 | 10.00 | 210,534 | -0.04(-0.40%) |
Aug 04, 2015 | 10.00 | 10.30 | 10.00 | 10.04 | 154,360 | +0.04(+0.40%) |