Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.070 | 7.074 | 6.900 | 6.900 | 506,317 | -0.14(-1.99%) |
Jul 28, 2016 | 7.060 | 7.090 | 6.960 | 7.040 | 394,071 | -0.05(-0.71%) |
Jul 27, 2016 | 7.170 | 7.200 | 6.970 | 7.090 | 438,912 | -0.05(-0.70%) |
Jul 26, 2016 | 6.970 | 7.190 | 6.970 | 7.140 | 469,915 | +0.18(+2.59%) |
Jul 25, 2016 | 6.930 | 7.270 | 6.930 | 6.960 | 509,485 | -0.03(-0.43%) |
Jul 22, 2016 | 6.860 | 7.020 | 6.850 | 6.990 | 495,800 | +0.12(+1.75%) |
Jul 21, 2016 | 6.910 | 7.100 | 6.830 | 6.870 | 484,809 | -0.10(-1.43%) |
Jul 20, 2016 | 6.800 | 6.990 | 6.750 | 6.970 | 678,088 | +0.20(+2.95%) |
Jul 19, 2016 | 7.000 | 7.000 | 6.760 | 6.770 | 398,961 | -0.21(-3.01%) |
Jul 18, 2016 | 7.000 | 7.180 | 6.953 | 6.980 | 428,294 | -0.02(-0.29%) |
Jul 15, 2016 | 7.020 | 7.045 | 6.910 | 7.000 | 524,204 | +0.06(+0.86%) |
Jul 14, 2016 | 7.080 | 7.080 | 6.760 | 6.940 | 917,621 | -0.02(-0.29%) |
Jul 13, 2016 | 7.070 | 7.090 | 6.900 | 6.960 | 532,469 | -0.11(-1.56%) |
Jul 12, 2016 | 7.090 | 7.220 | 6.900 | 7.070 | 518,636 | +0.09(+1.29%) |
Jul 11, 2016 | 6.900 | 7.180 | 6.810 | 6.980 | 1,036,858 | +0.13(+1.90%) |
Jul 08, 2016 | 6.810 | 6.770 | 6.795 | 6.850 | 706,385 | +0.08(+1.18%) |
Jul 07, 2016 | 6.830 | 6.870 | 6.670 | 6.770 | 764,142 | +0.12(+1.80%) |
Jul 05, 2016 | 7.120 | 7.120 | 6.610 | 6.650 | 1,189,590 | -0.33(-4.73%) |
Jul 01, 2016 | 7.660 | 6.980 | 6.980 | 6.980 | 1,692,100 | -0.71(-9.23%) |
Jun 30, 2016 | 8.050 | 8.060 | 7.620 | 7.690 | 2,269,015 | -0.44(-5.41%) |
Jun 29, 2016 | 8.050 | 8.230 | 8.010 | 8.130 | 310,856 | +0.22(+2.78%) |
Jun 28, 2016 | 7.920 | 8.060 | 7.800 | 7.910 | 325,407 | +0.18(+2.33%) |
Jun 27, 2016 | 8.130 | 8.140 | 7.690 | 7.730 | 672,390 | -0.57(-6.87%) |
Jun 24, 2016 | 8.200 | 8.500 | 8.030 | 8.300 | 1,101,514 | -0.37(-4.27%) |
Jun 23, 2016 | 8.510 | 8.780 | 8.430 | 8.670 | 2,309,324 | +0.29(+3.46%) |
Jun 22, 2016 | 8.460 | 8.560 | 8.230 | 8.380 | 653,998 | -0.07(-0.83%) |
Jun 21, 2016 | 8.350 | 8.580 | 8.280 | 8.450 | 738,525 | +0.12(+1.44%) |
Jun 20, 2016 | 8.660 | 8.860 | 8.320 | 8.330 | 581,046 | -0.25(-2.91%) |
Jun 17, 2016 | 8.340 | 8.730 | 8.310 | 8.580 | 1,113,797 | +0.27(+3.25%) |
Jun 16, 2016 | 8.420 | 8.525 | 8.210 | 8.310 | 487,281 | -0.28(-3.26%) |
Jun 15, 2016 | 7.830 | 8.680 | 7.785 | 8.590 | 820,894 | +0.74(+9.43%) |
Jun 14, 2016 | 8.060 | 8.070 | 7.720 | 7.850 | 756,510 | -0.23(-2.85%) |
Jun 13, 2016 | 8.220 | 8.390 | 8.080 | 8.080 | 407,540 | -0.24(-2.88%) |
Jun 10, 2016 | 8.210 | 8.670 | 8.085 | 8.320 | 603,217 | -0.03(-0.36%) |
Jun 09, 2016 | 8.130 | 8.500 | 8.030 | 8.350 | 837,801 | +0.16(+1.95%) |
Jun 08, 2016 | 8.710 | 8.710 | 8.090 | 8.190 | 1,420,615 | -0.49(-5.65%) |
Jun 07, 2016 | 8.260 | 8.770 | 8.130 | 8.680 | 676,036 | +0.40(+4.83%) |
Jun 06, 2016 | 8.050 | 8.340 | 8.030 | 8.280 | 559,942 | +0.17(+2.10%) |
Jun 03, 2016 | 7.970 | 8.230 | 7.810 | 8.110 | 604,194 | +0.12(+1.50%) |
Jun 02, 2016 | 7.700 | 8.060 | 7.617 | 7.990 | 515,798 | +0.24(+3.10%) |
Jun 01, 2016 | 7.310 | 7.770 | 7.200 | 7.750 | 882,196 | +0.42(+5.73%) |
May 31, 2016 | 7.390 | 7.490 | 7.250 | 7.330 | 529,881 | -0.05(-0.68%) |
May 27, 2016 | 7.050 | 7.380 | 7.380 | 7.380 | 511,500 | +0.34(+4.83%) |
May 26, 2016 | 7.100 | 7.190 | 6.950 | 7.040 | 311,555 | -0.03(-0.42%) |
May 25, 2016 | 7.040 | 7.125 | 6.980 | 7.070 | 403,643 | +0.06(+0.86%) |
May 24, 2016 | 6.990 | 7.050 | 6.915 | 7.010 | 353,688 | +0.09(+1.30%) |
May 23, 2016 | 6.860 | 6.975 | 6.770 | 6.920 | 311,813 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.920 | 6.700 | 6.850 | 428,998 | +0.14(+2.09%) |
May 19, 2016 | 6.820 | 6.883 | 6.660 | 6.710 | 577,724 | -0.16(-2.33%) |
May 18, 2016 | 7.220 | 7.300 | 6.850 | 6.870 | 642,881 | -0.42(-5.76%) |
May 17, 2016 | 7.450 | 7.530 | 7.209 | 7.290 | 972,273 | -0.18(-2.41%) |
May 16, 2016 | 7.040 | 7.511 | 6.900 | 7.470 | 1,138,987 | +0.53(+7.64%) |
May 13, 2016 | 7.120 | 7.320 | 6.900 | 6.940 | 1,004,315 | -0.20(-2.80%) |
May 12, 2016 | 7.180 | 7.280 | 6.850 | 7.140 | 897,283 | -0.02(-0.28%) |
May 11, 2016 | 7.220 | 7.240 | 6.980 | 7.160 | 390,328 | -0.02(-0.28%) |
May 10, 2016 | 7.040 | 7.260 | 6.740 | 7.180 | 1,012,881 | +0.28(+4.06%) |
May 09, 2016 | 6.790 | 6.915 | 6.500 | 6.900 | 722,170 | +0.13(+1.92%) |
May 06, 2016 | 6.630 | 6.900 | 6.560 | 6.770 | 974,543 | +0.03(+0.45%) |
May 05, 2016 | 6.840 | 6.880 | 6.620 | 6.740 | 500,669 | -0.01(-0.15%) |
May 04, 2016 | 6.790 | 6.950 | 6.720 | 6.750 | 528,201 | -0.12(-1.75%) |
May 03, 2016 | 7.030 | 7.080 | 6.800 | 6.870 | 464,065 | -0.22(-3.10%) |
May 02, 2016 | 6.900 | 7.110 | 6.740 | 7.090 | 865,653 | +0.26(+3.81%) |
Apr 29, 2016 | 7.040 | 7.100 | 6.680 | 6.830 | 534,380 | -0.25(-3.53%) |
Apr 28, 2016 | 7.160 | 7.360 | 7.070 | 7.080 | 395,339 | -0.12(-1.67%) |
Apr 27, 2016 | 7.320 | 7.390 | 6.925 | 7.200 | 482,485 | -0.08(-1.10%) |
Apr 26, 2016 | 7.150 | 7.280 | 7.000 | 7.280 | 464,980 | +0.20(+2.75%) |
Apr 25, 2016 | 7.310 | 7.440 | 7.010 | 7.085 | 421,535 | -0.29(-3.87%) |
Apr 22, 2016 | 7.500 | 7.570 | 7.190 | 7.370 | 228,963 | -0.10(-1.34%) |
Apr 21, 2016 | 7.360 | 7.550 | 7.270 | 7.470 | 545,292 | +0.03(+0.40%) |
Apr 20, 2016 | 7.540 | 7.704 | 7.360 | 7.440 | 493,054 | -0.08(-1.06%) |
Apr 19, 2016 | 7.370 | 7.550 | 7.340 | 7.520 | 742,691 | +0.19(+2.59%) |
Apr 18, 2016 | 7.170 | 7.380 | 7.140 | 7.330 | 645,395 | +0.08(+1.10%) |
Apr 15, 2016 | 7.130 | 7.330 | 7.080 | 7.250 | 577,581 | +0.08(+1.12%) |
Apr 14, 2016 | 7.080 | 7.410 | 7.060 | 7.170 | 706,869 | +0.15(+2.14%) |
Apr 13, 2016 | 6.900 | 7.040 | 6.770 | 7.020 | 984,132 | +0.17(+2.48%) |
Apr 12, 2016 | 6.820 | 6.881 | 6.360 | 6.850 | 1,053,307 | +0.07(+1.03%) |
Apr 11, 2016 | 6.780 | 6.850 | 6.580 | 6.780 | 545,722 | +0.00(+0.00%) |
Apr 08, 2016 | 6.630 | 7.140 | 6.590 | 6.780 | 1,434,042 | +0.21(+3.20%) |
Apr 07, 2016 | 6.320 | 6.600 | 6.320 | 6.570 | 1,313,597 | +0.20(+3.14%) |
Apr 06, 2016 | 6.310 | 6.390 | 6.240 | 6.370 | 479,213 | +0.07(+1.11%) |
Apr 05, 2016 | 6.340 | 6.510 | 6.270 | 6.300 | 618,171 | -0.10(-1.56%) |
Apr 04, 2016 | 6.600 | 6.605 | 6.260 | 6.400 | 1,484,574 | -0.19(-2.88%) |
Apr 01, 2016 | 6.670 | 6.790 | 6.530 | 6.590 | 531,647 | -0.21(-3.09%) |
Mar 31, 2016 | 6.540 | 6.800 | 6.540 | 6.800 | 1,437,756 | +0.23(+3.50%) |
Mar 30, 2016 | 6.490 | 6.760 | 6.470 | 6.570 | 861,579 | +0.08(+1.23%) |
Mar 29, 2016 | 6.370 | 6.530 | 6.220 | 6.490 | 812,617 | +0.09(+1.41%) |
Mar 28, 2016 | 6.260 | 6.440 | 6.110 | 6.400 | 730,188 | +0.18(+2.89%) |
Mar 24, 2016 | 6.250 | 6.220 | 6.220 | 6.220 | 408,600 | -0.05(-0.80%) |
Mar 23, 2016 | 6.410 | 6.410 | 6.180 | 6.270 | 781,843 | -0.11(-1.72%) |
Mar 22, 2016 | 6.300 | 6.479 | 6.170 | 6.380 | 814,525 | +0.08(+1.27%) |
Mar 21, 2016 | 6.500 | 6.560 | 6.270 | 6.300 | 724,915 | -0.27(-4.11%) |
Mar 18, 2016 | 6.650 | 6.940 | 6.510 | 6.570 | 1,584,092 | +0.01(+0.15%) |
Mar 17, 2016 | 6.180 | 6.635 | 6.155 | 6.560 | 1,806,281 | +0.33(+5.30%) |
Mar 16, 2016 | 6.040 | 7.230 | 5.907 | 6.230 | 4,626,140 | -0.97(-13.47%) |
Mar 15, 2016 | 7.200 | 7.400 | 7.000 | 7.200 | 651,953 | +0.12(+1.69%) |
Mar 14, 2016 | 7.450 | 7.450 | 6.950 | 7.080 | 1,184,355 | -0.37(-4.97%) |
Mar 11, 2016 | 7.490 | 7.630 | 7.270 | 7.450 | 732,747 | +0.18(+2.48%) |
Mar 10, 2016 | 8.030 | 8.060 | 7.240 | 7.270 | 1,900,696 | -0.58(-7.39%) |
Mar 09, 2016 | 7.570 | 7.970 | 7.380 | 7.850 | 662,773 | +0.32(+4.25%) |
Mar 08, 2016 | 8.660 | 8.700 | 7.520 | 7.530 | 1,454,265 | -1.22(-13.94%) |
Mar 07, 2016 | 8.780 | 8.970 | 8.610 | 8.750 | 879,456 | -0.05(-0.57%) |
Mar 04, 2016 | 8.920 | 9.111 | 8.750 | 8.800 | 933,921 | -0.15(-1.68%) |
Mar 03, 2016 | 9.340 | 9.370 | 8.900 | 8.950 | 1,484,701 | -0.26(-2.82%) |
Mar 02, 2016 | 9.200 | 9.450 | 8.730 | 9.210 | 1,249,335 | +0.00(+0.00%) |
Mar 01, 2016 | 9.210 | 9.465 | 9.200 | 9.210 | 1,313,947 | +0.17(+1.88%) |
Feb 29, 2016 | 9.100 | 9.640 | 9.020 | 9.040 | 1,646,884 | -0.01(-0.11%) |
Feb 26, 2016 | 8.210 | 9.490 | 8.210 | 9.050 | 3,313,887 | +0.85(+10.37%) |
Feb 25, 2016 | 7.800 | 8.205 | 7.740 | 8.200 | 1,284,600 | +0.45(+5.81%) |
Feb 24, 2016 | 6.440 | 8.085 | 6.420 | 7.750 | 1,108,496 | +0.23(+3.06%) |
Feb 23, 2016 | 7.870 | 7.990 | 7.510 | 7.520 | 787,860 | -0.21(-2.72%) |
Feb 22, 2016 | 7.500 | 7.750 | 7.324 | 7.730 | 778,156 | +0.45(+6.18%) |
Feb 19, 2016 | 7.280 | 7.340 | 6.940 | 7.280 | 585,092 | -0.05(-0.68%) |
Feb 18, 2016 | 7.560 | 7.560 | 6.925 | 7.330 | 709,369 | -0.16(-2.14%) |
Feb 17, 2016 | 6.590 | 7.500 | 6.500 | 7.490 | 1,185,567 | +0.99(+15.23%) |
Feb 16, 2016 | 6.150 | 6.610 | 6.060 | 6.500 | 747,752 | +0.47(+7.79%) |
Feb 12, 2016 | 6.290 | 6.030 | 6.030 | 6.030 | 808,800 | -0.21(-3.37%) |
Feb 11, 2016 | 5.920 | 6.250 | 5.830 | 6.240 | 1,318,343 | +0.20(+3.31%) |
Feb 10, 2016 | 6.110 | 6.350 | 5.920 | 6.040 | 609,894 | -0.01(-0.17%) |
Feb 09, 2016 | 6.050 | 6.255 | 5.900 | 6.050 | 699,760 | -0.11(-1.79%) |
Feb 08, 2016 | 6.320 | 6.340 | 6.010 | 6.160 | 465,632 | -0.23(-3.60%) |
Feb 05, 2016 | 6.330 | 6.500 | 6.280 | 6.390 | 649,384 | -0.01(-0.16%) |
Feb 04, 2016 | 6.430 | 6.750 | 6.420 | 6.400 | 527,585 | -0.08(-1.23%) |
Feb 03, 2016 | 6.610 | 6.620 | 6.200 | 6.480 | 645,825 | -0.07(-1.07%) |
Feb 02, 2016 | 6.650 | 6.650 | 6.200 | 6.550 | 877,346 | -0.13(-1.95%) |
Feb 01, 2016 | 6.830 | 6.830 | 6.520 | 6.680 | 510,916 | -0.25(-3.61%) |
Jan 29, 2016 | 6.540 | 6.950 | 6.510 | 6.930 | 732,458 | +0.45(+6.94%) |
Jan 28, 2016 | 6.550 | 6.670 | 6.240 | 6.480 | 605,980 | +0.07(+1.09%) |
Jan 27, 2016 | 6.400 | 6.560 | 6.210 | 6.410 | 625,589 | -0.04(-0.62%) |
Jan 26, 2016 | 6.130 | 6.590 | 5.920 | 6.450 | 605,293 | +0.32(+5.22%) |
Jan 25, 2016 | 6.600 | 6.755 | 6.080 | 6.130 | 633,201 | -0.54(-8.10%) |
Jan 22, 2016 | 6.570 | 6.940 | 6.500 | 6.670 | 801,092 | +0.17(+2.62%) |
Jan 21, 2016 | 6.150 | 6.520 | 5.650 | 6.500 | 1,518,716 | +0.23(+3.67%) |
Jan 20, 2016 | 6.410 | 6.480 | 5.880 | 6.270 | 944,250 | -0.22(-3.39%) |
Jan 19, 2016 | 6.580 | 6.700 | 6.125 | 6.490 | 1,060,568 | -0.05(-0.76%) |
Jan 15, 2016 | 6.160 | 6.540 | 6.540 | 6.540 | 958,600 | +0.21(+3.32%) |
Jan 14, 2016 | 6.190 | 6.420 | 5.840 | 6.330 | 1,038,680 | +0.19(+3.09%) |
Jan 13, 2016 | 6.660 | 6.860 | 6.020 | 6.140 | 1,202,247 | -0.48(-7.25%) |
Jan 12, 2016 | 6.350 | 6.640 | 6.255 | 6.620 | 1,267,982 | +0.38(+6.09%) |
Jan 11, 2016 | 6.770 | 6.900 | 6.030 | 6.240 | 922,012 | -0.47(-7.00%) |
Jan 08, 2016 | 6.610 | 7.090 | 6.610 | 6.710 | 679,561 | +0.16(+2.44%) |
Jan 07, 2016 | 7.180 | 7.190 | 6.532 | 6.550 | 1,454,643 | -0.78(-10.64%) |
Jan 06, 2016 | 7.770 | 8.110 | 7.260 | 7.330 | 626,550 | -0.58(-7.33%) |
Jan 05, 2016 | 7.790 | 8.200 | 7.670 | 7.910 | 594,927 | +0.17(+2.20%) |
Jan 04, 2016 | 7.780 | 8.110 | 7.510 | 7.740 | 975,581 | -0.15(-1.90%) |
Dec 31, 2015 | 8.000 | 7.890 | 7.890 | 7.890 | 419,200 | -0.12(-1.50%) |
Dec 30, 2015 | 8.230 | 8.345 | 7.900 | 8.010 | 388,657 | -0.24(-2.91%) |
Dec 29, 2015 | 7.960 | 8.500 | 7.850 | 8.250 | 676,195 | +0.36(+4.56%) |
Dec 28, 2015 | 8.250 | 8.300 | 7.850 | 7.890 | 405,067 | -0.43(-5.17%) |
Dec 24, 2015 | 8.220 | 8.320 | 8.320 | 8.320 | 281,400 | +0.19(+2.34%) |
Dec 23, 2015 | 8.070 | 8.300 | 7.910 | 8.130 | 1,016,133 | +0.14(+1.69%) |
Dec 22, 2015 | 7.710 | 8.010 | 7.660 | 7.995 | 648,944 | +0.29(+3.70%) |
Dec 21, 2015 | 7.630 | 7.950 | 7.450 | 7.710 | 583,182 | +0.12(+1.58%) |
Dec 18, 2015 | 7.700 | 7.845 | 7.370 | 7.590 | 1,074,132 | -0.09(-1.17%) |
Dec 17, 2015 | 7.640 | 8.130 | 7.640 | 7.680 | 747,871 | +0.04(+0.52%) |
Dec 16, 2015 | 7.390 | 7.680 | 7.330 | 7.640 | 900,192 | +0.32(+4.37%) |
Dec 15, 2015 | 7.560 | 7.650 | 7.270 | 7.320 | 972,253 | -0.24(-3.17%) |
Dec 14, 2015 | 7.790 | 7.800 | 7.370 | 7.560 | 822,216 | -0.28(-3.57%) |
Dec 11, 2015 | 8.000 | 8.340 | 7.810 | 7.840 | 1,147,877 | -0.29(-3.63%) |
Dec 10, 2015 | 7.750 | 8.140 | 7.530 | 8.135 | 706,245 | +0.38(+4.83%) |
Dec 09, 2015 | 7.250 | 7.780 | 7.150 | 7.760 | 1,115,413 | +0.50(+6.89%) |
Dec 08, 2015 | 7.060 | 7.320 | 7.000 | 7.260 | 889,676 | +0.12(+1.68%) |
Dec 07, 2015 | 7.780 | 7.885 | 7.060 | 7.140 | 817,325 | -0.71(-9.04%) |
Dec 04, 2015 | 7.950 | 8.500 | 7.560 | 7.850 | 537,144 | -0.11(-1.38%) |
Dec 03, 2015 | 8.600 | 8.770 | 7.930 | 7.960 | 526,094 | -0.72(-8.29%) |
Dec 02, 2015 | 8.200 | 8.880 | 8.110 | 8.680 | 611,489 | +0.43(+5.21%) |
Dec 01, 2015 | 8.450 | 8.850 | 8.210 | 8.250 | 939,365 | -0.22(-2.60%) |
Nov 30, 2015 | 8.070 | 8.500 | 7.990 | 8.470 | 565,376 | +0.38(+4.70%) |
Nov 27, 2015 | 7.960 | 8.120 | 7.845 | 8.090 | 271,082 | +0.10(+1.25%) |
Nov 25, 2015 | 7.690 | 7.990 | 7.990 | 7.990 | 337,700 | +0.33(+4.31%) |
Nov 24, 2015 | 7.330 | 7.680 | 6.980 | 7.660 | 464,942 | +0.27(+3.65%) |
Nov 23, 2015 | 7.340 | 7.560 | 7.200 | 7.390 | 461,115 | +0.10(+1.37%) |
Nov 20, 2015 | 7.480 | 7.600 | 7.290 | 7.290 | 548,390 | -0.14(-1.88%) |
Nov 19, 2015 | 6.870 | 7.460 | 6.760 | 7.430 | 742,380 | +0.49(+7.06%) |
Nov 18, 2015 | 6.920 | 7.060 | 6.665 | 6.940 | 726,103 | -0.01(-0.14%) |
Nov 17, 2015 | 7.570 | 7.600 | 6.910 | 6.950 | 915,451 | -0.62(-8.19%) |
Nov 16, 2015 | 7.940 | 8.015 | 7.565 | 7.570 | 650,502 | -0.37(-4.66%) |
Nov 13, 2015 | 7.640 | 7.990 | 7.470 | 7.940 | 1,172,597 | +0.27(+3.52%) |
Nov 12, 2015 | 7.880 | 7.880 | 7.460 | 7.670 | 925,737 | -0.28(-3.46%) |
Nov 11, 2015 | 7.870 | 8.250 | 7.840 | 7.945 | 833,133 | +0.11(+1.40%) |
Nov 10, 2015 | 8.220 | 8.480 | 7.600 | 7.835 | 1,306,870 | -0.75(-8.79%) |
Nov 09, 2015 | 8.890 | 8.890 | 8.270 | 8.590 | 904,494 | -0.15(-1.72%) |
Nov 06, 2015 | 8.810 | 9.000 | 8.720 | 8.740 | 406,364 | -0.10(-1.13%) |
Nov 05, 2015 | 8.800 | 9.000 | 8.610 | 8.840 | 418,279 | +0.04(+0.45%) |
Nov 04, 2015 | 8.930 | 9.050 | 8.722 | 8.800 | 637,702 | -0.07(-0.79%) |
Nov 03, 2015 | 8.960 | 9.120 | 8.570 | 8.870 | 665,330 | -0.16(-1.77%) |
Nov 02, 2015 | 8.020 | 9.170 | 8.010 | 9.030 | 924,170 | +0.98(+12.17%) |
Oct 30, 2015 | 8.080 | 8.260 | 7.980 | 8.050 | 623,464 | -0.03(-0.37%) |
Oct 29, 2015 | 8.010 | 8.150 | 7.950 | 8.080 | 461,230 | +0.05(+0.62%) |
Oct 28, 2015 | 7.980 | 8.190 | 7.880 | 8.030 | 831,749 | +0.03(+0.37%) |
Oct 27, 2015 | 7.980 | 8.170 | 7.850 | 8.000 | 439,343 | +0.03(+0.38%) |
Oct 26, 2015 | 8.010 | 8.120 | 7.908 | 7.970 | 429,770 | -0.06(-0.75%) |
Oct 23, 2015 | 8.000 | 8.290 | 7.890 | 8.030 | 578,604 | +0.10(+1.26%) |
Oct 22, 2015 | 7.820 | 8.060 | 7.600 | 7.930 | 476,194 | +0.26(+3.39%) |
Oct 21, 2015 | 8.040 | 8.100 | 7.620 | 7.670 | 659,321 | -0.32(-3.94%) |
Oct 20, 2015 | 7.940 | 8.060 | 7.817 | 7.985 | 330,017 | -0.01(-0.19%) |
Oct 19, 2015 | 7.990 | 8.030 | 7.800 | 8.000 | 334,831 | -0.05(-0.62%) |
Oct 16, 2015 | 8.050 | 8.230 | 7.980 | 8.050 | 575,327 | -0.01(-0.12%) |
Oct 15, 2015 | 8.030 | 8.140 | 7.820 | 8.060 | 562,851 | +0.14(+1.77%) |
Oct 14, 2015 | 7.670 | 7.950 | 7.590 | 7.920 | 321,033 | +0.21(+2.72%) |
Oct 13, 2015 | 7.740 | 8.010 | 7.640 | 7.710 | 420,695 | +0.00(+0.00%) |
Oct 12, 2015 | 7.970 | 8.000 | 7.660 | 7.710 | 349,551 | -0.29(-3.63%) |
Oct 09, 2015 | 8.000 | 8.100 | 7.510 | 8.000 | 636,306 | +0.05(+0.63%) |
Oct 08, 2015 | 7.900 | 8.390 | 7.341 | 7.950 | 1,380,660 | +0.13(+1.66%) |
Oct 07, 2015 | 7.480 | 7.900 | 7.350 | 7.820 | 519,345 | +0.37(+4.97%) |
Oct 06, 2015 | 7.460 | 7.700 | 7.360 | 7.450 | 583,328 | -0.10(-1.32%) |
Oct 05, 2015 | 7.260 | 7.690 | 7.260 | 7.550 | 483,774 | +0.25(+3.50%) |
Oct 02, 2015 | 6.590 | 7.300 | 6.050 | 7.295 | 828,431 | +0.52(+7.68%) |
Oct 01, 2015 | 5.800 | 6.780 | 5.750 | 6.775 | 1,427,896 | +0.89(+15.03%) |
Sep 30, 2015 | 6.760 | 6.870 | 5.600 | 5.890 | 2,703,305 | -0.80(-11.96%) |
Sep 29, 2015 | 6.820 | 6.990 | 6.560 | 6.690 | 823,143 | -0.16(-2.34%) |
Sep 28, 2015 | 7.110 | 7.130 | 6.750 | 6.850 | 760,527 | -0.32(-4.46%) |
Sep 25, 2015 | 7.490 | 7.730 | 7.070 | 7.170 | 897,772 | -0.34(-4.53%) |
Sep 24, 2015 | 7.900 | 7.900 | 6.830 | 7.510 | 2,341,787 | -0.53(-6.59%) |
Sep 23, 2015 | 8.640 | 8.870 | 8.030 | 8.040 | 706,830 | -0.64(-7.37%) |
Sep 22, 2015 | 8.850 | 9.000 | 8.640 | 8.680 | 700,518 | -0.29(-3.23%) |
Sep 21, 2015 | 9.020 | 9.280 | 8.880 | 8.970 | 746,223 | -0.23(-2.50%) |
Sep 18, 2015 | 9.230 | 9.530 | 9.130 | 9.200 | 1,154,843 | -0.20(-2.13%) |
Sep 17, 2015 | 9.460 | 9.693 | 9.370 | 9.400 | 802,827 | -0.12(-1.26%) |
Sep 16, 2015 | 9.630 | 9.850 | 9.430 | 9.520 | 694,837 | -0.22(-2.26%) |
Sep 15, 2015 | 9.560 | 9.750 | 9.426 | 9.740 | 508,329 | +0.14(+1.46%) |
Sep 14, 2015 | 9.350 | 9.691 | 9.350 | 9.600 | 467,194 | +0.22(+2.35%) |
Sep 11, 2015 | 9.320 | 9.455 | 9.200 | 9.380 | 392,040 | -0.03(-0.32%) |
Sep 10, 2015 | 9.390 | 9.507 | 9.190 | 9.410 | 603,041 | -0.05(-0.53%) |
Sep 09, 2015 | 9.560 | 9.770 | 9.370 | 9.460 | 678,457 | -0.14(-1.46%) |
Sep 08, 2015 | 9.490 | 9.910 | 9.330 | 9.600 | 1,047,846 | +0.29(+3.11%) |
Sep 04, 2015 | 9.060 | 9.310 | 9.310 | 9.310 | 535,000 | +0.12(+1.31%) |
Sep 03, 2015 | 8.980 | 9.580 | 8.931 | 9.190 | 763,041 | +0.22(+2.45%) |
Sep 02, 2015 | 9.130 | 9.250 | 8.620 | 8.970 | 751,741 | -0.07(-0.77%) |
Sep 01, 2015 | 9.380 | 9.530 | 8.850 | 9.040 | 1,128,073 | -0.51(-5.34%) |
Aug 31, 2015 | 9.140 | 9.660 | 8.880 | 9.550 | 1,034,042 | +0.38(+4.14%) |
Aug 28, 2015 | 8.650 | 9.330 | 8.640 | 9.170 | 1,314,792 | +0.46(+5.28%) |
Aug 27, 2015 | 8.510 | 10.61 | 7.825 | 8.710 | 4,507,583 | +0.26(+3.02%) |
Aug 26, 2015 | 8.600 | 8.750 | 8.315 | 8.455 | 1,027,763 | -0.02(-0.18%) |
Aug 25, 2015 | 9.170 | 9.560 | 8.340 | 8.470 | 2,133,370 | -0.51(-5.68%) |
Aug 24, 2015 | 7.440 | 9.230 | 7.370 | 8.980 | 3,726,660 | +0.96(+11.97%) |
Aug 21, 2015 | 6.740 | 8.090 | 6.690 | 8.020 | 2,271,725 | +1.15(+16.74%) |
Aug 20, 2015 | 6.950 | 7.160 | 6.720 | 6.870 | 955,819 | -0.06(-0.87%) |
Aug 19, 2015 | 7.200 | 7.290 | 6.830 | 6.930 | 939,072 | -0.42(-5.71%) |
Aug 18, 2015 | 7.640 | 7.720 | 7.270 | 7.350 | 1,189,730 | -0.15(-2.00%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.320 | 7.500 | 952,151 | +0.14(+1.90%) |
Aug 14, 2015 | 7.500 | 7.770 | 7.300 | 7.360 | 697,622 | -0.25(-3.29%) |
Aug 13, 2015 | 7.780 | 7.990 | 7.535 | 7.610 | 1,150,832 | -0.19(-2.44%) |
Aug 12, 2015 | 7.230 | 7.870 | 7.210 | 7.800 | 1,366,963 | +0.40(+5.41%) |
Aug 11, 2015 | 7.440 | 7.880 | 7.300 | 7.400 | 3,078,678 | -0.22(-2.89%) |
Aug 10, 2015 | 6.760 | 7.870 | 6.710 | 7.620 | 2,855,194 | +0.76(+11.08%) |
Aug 07, 2015 | 6.300 | 6.860 | 6.190 | 6.860 | 2,025,894 | +0.38(+5.86%) |
Aug 06, 2015 | 5.810 | 7.440 | 5.810 | 6.480 | 2,670,372 | +0.62(+10.58%) |
Aug 05, 2015 | 5.300 | 5.967 | 5.300 | 5.860 | 1,894,144 | +0.52(+9.74%) |
Aug 04, 2015 | 5.320 | 5.460 | 5.230 | 5.340 | 1,094,610 | -0.06(-1.11%) |