Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.900 | 4.150 | 3.830 | 3.840 | 27,754 | -0.09(-2.29%) |
Aug 30, 2016 | 4.100 | 4.100 | 3.880 | 3.930 | 32,542 | -0.06(-1.50%) |
Aug 29, 2016 | 3.980 | 4.120 | 3.923 | 3.990 | 45,331 | +0.00(+0.00%) |
Aug 26, 2016 | 4.040 | 4.180 | 3.940 | 3.990 | 24,666 | -0.09(-2.21%) |
Aug 25, 2016 | 3.880 | 4.200 | 3.880 | 4.080 | 43,649 | +0.12(+2.94%) |
Aug 24, 2016 | 4.240 | 4.250 | 3.940 | 3.964 | 62,545 | -0.20(-4.72%) |
Aug 23, 2016 | 4.300 | 4.440 | 4.100 | 4.160 | 94,039 | -0.13(-3.03%) |
Aug 22, 2016 | 4.410 | 4.600 | 4.230 | 4.290 | 60,330 | -0.08(-1.83%) |
Aug 19, 2016 | 4.320 | 4.750 | 4.300 | 4.370 | 68,076 | +0.08(+1.75%) |
Aug 18, 2016 | 4.100 | 4.350 | 4.050 | 4.295 | 78,445 | +0.21(+5.01%) |
Aug 17, 2016 | 3.970 | 4.120 | 3.808 | 4.090 | 119,781 | +0.23(+5.96%) |
Aug 16, 2016 | 3.860 | 3.940 | 3.672 | 3.860 | 12,640 | +0.05(+1.31%) |
Aug 15, 2016 | 3.804 | 3.977 | 3.650 | 3.810 | 37,852 | +0.11(+2.97%) |
Aug 12, 2016 | 3.800 | 3.880 | 3.657 | 3.700 | 33,350 | -0.05(-1.33%) |
Aug 11, 2016 | 3.780 | 3.960 | 3.628 | 3.750 | 27,512 | +0.03(+0.81%) |
Aug 10, 2016 | 3.770 | 3.880 | 3.520 | 3.720 | 18,934 | -0.09(-2.36%) |
Aug 09, 2016 | 3.890 | 3.980 | 3.740 | 3.810 | 27,684 | -0.13(-3.30%) |
Aug 08, 2016 | 4.020 | 4.040 | 3.810 | 3.940 | 30,209 | -0.11(-2.72%) |
Aug 05, 2016 | 4.100 | 4.220 | 3.970 | 4.050 | 17,831 | +0.00(+0.00%) |
Aug 04, 2016 | 3.870 | 4.150 | 3.870 | 4.050 | 144,084 | +0.17(+4.38%) |
Aug 03, 2016 | 3.709 | 3.900 | 3.680 | 3.880 | 79,392 | +0.21(+5.72%) |
Aug 02, 2016 | 3.550 | 3.690 | 3.506 | 3.670 | 52,067 | +0.09(+2.51%) |
Aug 01, 2016 | 3.490 | 3.600 | 3.400 | 3.580 | 73,568 | +0.03(+0.85%) |
Jul 29, 2016 | 3.660 | 3.710 | 3.400 | 3.550 | 51,841 | -0.07(-1.93%) |
Jul 28, 2016 | 3.710 | 3.800 | 3.580 | 3.620 | 16,695 | -0.14(-3.72%) |
Jul 27, 2016 | 3.850 | 3.940 | 3.650 | 3.760 | 43,702 | -0.06(-1.57%) |
Jul 26, 2016 | 3.800 | 3.861 | 3.757 | 3.820 | 8,034 | -0.02(-0.52%) |
Jul 25, 2016 | 3.720 | 3.850 | 3.650 | 3.840 | 40,602 | +0.07(+1.86%) |
Jul 22, 2016 | 3.710 | 3.810 | 3.700 | 3.770 | 18,319 | +0.05(+1.34%) |
Jul 21, 2016 | 3.910 | 3.960 | 3.650 | 3.720 | 72,086 | -0.22(-5.58%) |
Jul 20, 2016 | 3.930 | 3.990 | 3.890 | 3.940 | 33,635 | -0.02(-0.51%) |
Jul 19, 2016 | 4.010 | 4.010 | 3.920 | 3.960 | 8,221 | -0.04(-1.00%) |
Jul 18, 2016 | 3.990 | 4.030 | 3.960 | 4.000 | 32,111 | +0.04(+1.01%) |
Jul 15, 2016 | 3.900 | 3.980 | 3.890 | 3.960 | 16,272 | +0.09(+2.33%) |
Jul 14, 2016 | 3.860 | 3.900 | 3.840 | 3.870 | 36,355 | +0.01(+0.26%) |
Jul 13, 2016 | 3.930 | 3.930 | 3.820 | 3.860 | 18,301 | -0.02(-0.52%) |
Jul 12, 2016 | 3.910 | 3.940 | 3.900 | 3.880 | 15,166 | -0.02(-0.51%) |
Jul 11, 2016 | 3.940 | 3.940 | 3.763 | 3.900 | 27,914 | -0.01(-0.26%) |
Jul 08, 2016 | 3.920 | 3.850 | 3.881 | 3.910 | 47,039 | +0.06(+1.56%) |
Jul 07, 2016 | 3.920 | 3.950 | 3.750 | 3.850 | 63,251 | -0.08(-2.04%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.830 | 3.930 | 41,577 | -0.10(-2.48%) |
Jul 01, 2016 | 4.050 | 4.030 | 4.030 | 4.030 | 121,700 | +0.03(+0.75%) |
Jun 30, 2016 | 3.870 | 4.130 | 3.870 | 4.000 | 104,619 | +0.01(+0.25%) |
Jun 29, 2016 | 3.970 | 4.200 | 3.630 | 3.990 | 92,704 | +0.12(+3.10%) |
Jun 28, 2016 | 3.690 | 4.000 | 3.630 | 3.870 | 37,099 | +0.25(+6.91%) |
Jun 27, 2016 | 3.860 | 3.950 | 3.500 | 3.620 | 158,147 | -0.33(-8.35%) |
Jun 24, 2016 | 3.910 | 3.980 | 3.880 | 3.950 | 37,621 | -0.03(-0.75%) |
Jun 23, 2016 | 4.020 | 4.020 | 3.960 | 3.980 | 12,031 | -0.01(-0.25%) |
Jun 22, 2016 | 4.030 | 4.050 | 3.910 | 3.990 | 38,511 | -0.08(-1.97%) |
Jun 21, 2016 | 4.080 | 4.170 | 3.880 | 4.070 | 72,323 | +0.01(+0.25%) |
Jun 20, 2016 | 4.270 | 4.310 | 4.000 | 4.060 | 39,782 | -0.11(-2.64%) |
Jun 17, 2016 | 4.120 | 4.490 | 3.980 | 4.170 | 67,456 | +0.09(+2.21%) |
Jun 16, 2016 | 4.150 | 4.235 | 4.050 | 4.080 | 29,397 | -0.07(-1.69%) |
Jun 15, 2016 | 4.150 | 4.360 | 4.090 | 4.150 | 18,252 | -0.04(-0.95%) |
Jun 14, 2016 | 4.250 | 4.600 | 4.170 | 4.190 | 75,756 | -0.11(-2.56%) |
Jun 13, 2016 | 4.530 | 4.570 | 4.300 | 4.300 | 30,701 | -0.28(-6.11%) |
Jun 10, 2016 | 4.650 | 4.780 | 4.450 | 4.580 | 51,065 | -0.14(-2.97%) |
Jun 09, 2016 | 4.590 | 4.950 | 4.590 | 4.720 | 70,763 | +0.07(+1.51%) |
Jun 08, 2016 | 4.380 | 4.650 | 4.360 | 4.650 | 218,131 | +0.32(+7.39%) |
Jun 07, 2016 | 4.150 | 4.400 | 4.080 | 4.330 | 78,488 | +0.21(+5.10%) |
Jun 06, 2016 | 4.280 | 4.280 | 4.110 | 4.120 | 42,591 | -0.14(-3.29%) |
Jun 03, 2016 | 4.310 | 4.400 | 4.200 | 4.260 | 37,787 | -0.12(-2.74%) |
Jun 02, 2016 | 4.300 | 4.400 | 4.170 | 4.380 | 55,274 | +0.07(+1.62%) |
Jun 01, 2016 | 4.080 | 4.330 | 4.050 | 4.310 | 83,451 | +0.18(+4.36%) |
May 31, 2016 | 4.190 | 4.190 | 4.050 | 4.130 | 53,310 | -0.01(-0.24%) |
May 27, 2016 | 4.110 | 4.140 | 4.140 | 4.140 | 30,500 | -0.01(-0.24%) |
May 26, 2016 | 4.200 | 4.200 | 4.110 | 4.150 | 53,802 | -0.03(-0.72%) |
May 25, 2016 | 4.170 | 4.250 | 4.140 | 4.180 | 55,513 | -0.01(-0.24%) |
May 24, 2016 | 4.270 | 4.456 | 4.120 | 4.190 | 65,410 | -0.08(-1.87%) |
May 23, 2016 | 4.200 | 4.350 | 4.110 | 4.270 | 70,140 | +0.08(+1.91%) |
May 20, 2016 | 4.200 | 4.315 | 4.150 | 4.190 | 119,803 | +0.04(+0.96%) |
May 19, 2016 | 4.460 | 4.460 | 4.150 | 4.150 | 148,170 | -0.38(-8.39%) |
May 18, 2016 | 4.680 | 4.740 | 4.500 | 4.530 | 124,917 | -0.20(-4.23%) |
May 17, 2016 | 4.680 | 4.860 | 4.590 | 4.730 | 65,252 | +0.00(+0.00%) |
May 16, 2016 | 4.750 | 4.750 | 4.585 | 4.730 | 32,267 | -0.02(-0.42%) |
May 13, 2016 | 4.740 | 4.820 | 4.650 | 4.750 | 55,175 | -0.03(-0.63%) |
May 12, 2016 | 4.760 | 4.940 | 4.650 | 4.780 | 133,484 | -0.10(-2.05%) |
May 11, 2016 | 4.970 | 4.977 | 4.640 | 4.880 | 179,838 | -0.20(-3.94%) |
May 10, 2016 | 5.040 | 5.200 | 4.810 | 5.080 | 55,209 | +0.06(+1.20%) |
May 09, 2016 | 4.760 | 5.050 | 4.760 | 5.020 | 35,753 | +0.26(+5.46%) |
May 06, 2016 | 4.750 | 4.850 | 4.750 | 4.760 | 41,004 | -0.02(-0.42%) |
May 05, 2016 | 4.980 | 4.980 | 4.750 | 4.780 | 32,701 | -0.15(-3.04%) |
May 04, 2016 | 5.000 | 5.030 | 4.830 | 4.930 | 33,787 | -0.05(-1.00%) |
May 03, 2016 | 4.950 | 5.040 | 4.950 | 4.980 | 33,657 | -0.01(-0.20%) |
May 02, 2016 | 5.110 | 5.110 | 4.900 | 4.990 | 67,344 | +0.00(+0.00%) |
Apr 29, 2016 | 5.290 | 5.290 | 4.930 | 4.990 | 52,941 | -0.27(-5.13%) |
Apr 28, 2016 | 5.390 | 5.390 | 5.225 | 5.260 | 21,148 | -0.12(-2.23%) |
Apr 27, 2016 | 5.430 | 5.440 | 5.330 | 5.380 | 10,052 | -0.04(-0.74%) |
Apr 26, 2016 | 5.350 | 5.440 | 5.150 | 5.420 | 41,570 | +0.07(+1.31%) |
Apr 25, 2016 | 5.360 | 5.480 | 5.290 | 5.350 | 19,801 | +0.01(+0.19%) |
Apr 22, 2016 | 5.350 | 5.480 | 5.300 | 5.340 | 43,083 | -0.06(-1.11%) |
Apr 21, 2016 | 5.200 | 5.480 | 5.160 | 5.400 | 45,894 | +0.24(+4.65%) |
Apr 20, 2016 | 5.230 | 5.260 | 5.140 | 5.160 | 48,238 | -0.09(-1.71%) |
Apr 19, 2016 | 5.250 | 5.330 | 5.120 | 5.250 | 49,947 | +0.01(+0.19%) |
Apr 18, 2016 | 5.320 | 5.330 | 5.320 | 5.240 | 36,665 | -0.06(-1.13%) |
Apr 15, 2016 | 5.550 | 5.550 | 5.220 | 5.300 | 71,355 | -0.22(-3.99%) |
Apr 14, 2016 | 5.290 | 5.572 | 5.200 | 5.520 | 45,508 | +0.27(+5.14%) |
Apr 13, 2016 | 5.040 | 5.250 | 5.040 | 5.250 | 53,224 | +0.22(+4.37%) |
Apr 12, 2016 | 5.000 | 5.085 | 4.950 | 5.030 | 33,313 | +0.02(+0.40%) |
Apr 11, 2016 | 5.000 | 5.120 | 4.940 | 5.010 | 42,847 | -0.01(-0.20%) |
Apr 08, 2016 | 5.070 | 5.100 | 4.880 | 5.020 | 16,395 | -0.02(-0.40%) |
Apr 07, 2016 | 5.020 | 5.140 | 4.880 | 5.040 | 28,330 | -0.01(-0.20%) |
Apr 06, 2016 | 5.060 | 5.190 | 5.000 | 5.050 | 16,358 | -0.01(-0.20%) |
Apr 05, 2016 | 5.120 | 5.210 | 4.920 | 5.060 | 29,454 | -0.05(-0.98%) |
Apr 04, 2016 | 5.290 | 5.480 | 5.010 | 5.110 | 91,512 | -0.23(-4.31%) |
Apr 01, 2016 | 5.260 | 5.440 | 5.250 | 5.340 | 26,033 | +0.02(+0.38%) |
Mar 31, 2016 | 5.320 | 5.450 | 5.260 | 5.320 | 27,431 | -0.02(-0.37%) |
Mar 30, 2016 | 5.280 | 5.450 | 5.230 | 5.340 | 59,717 | +0.17(+3.29%) |
Mar 29, 2016 | 4.940 | 5.220 | 4.750 | 5.170 | 41,203 | +0.26(+5.30%) |
Mar 28, 2016 | 5.010 | 5.080 | 4.790 | 4.910 | 87,262 | -0.05(-1.01%) |
Mar 24, 2016 | 5.090 | 4.960 | 4.960 | 4.960 | 47,200 | -0.19(-3.69%) |
Mar 23, 2016 | 5.290 | 5.290 | 4.980 | 5.150 | 42,707 | -0.15(-2.83%) |
Mar 22, 2016 | 5.390 | 5.510 | 5.190 | 5.300 | 53,602 | -0.13(-2.39%) |
Mar 21, 2016 | 5.630 | 5.730 | 5.360 | 5.430 | 37,768 | -0.16(-2.86%) |
Mar 18, 2016 | 5.550 | 5.600 | 5.520 | 5.590 | 22,512 | +0.04(+0.72%) |
Mar 17, 2016 | 5.600 | 5.700 | 5.510 | 5.550 | 36,472 | -0.05(-0.89%) |
Mar 16, 2016 | 5.580 | 5.680 | 5.480 | 5.600 | 58,613 | +0.05(+0.90%) |
Mar 15, 2016 | 5.720 | 5.850 | 5.520 | 5.550 | 52,117 | -0.15(-2.63%) |
Mar 14, 2016 | 5.400 | 5.860 | 5.390 | 5.700 | 112,828 | +0.31(+5.75%) |
Mar 11, 2016 | 5.240 | 5.465 | 5.240 | 5.390 | 35,277 | +0.19(+3.65%) |
Mar 10, 2016 | 5.260 | 5.420 | 5.200 | 5.200 | 44,605 | -0.00(-0.10%) |
Mar 09, 2016 | 5.220 | 5.290 | 5.030 | 5.205 | 38,195 | +0.00(+0.10%) |
Mar 08, 2016 | 5.190 | 5.420 | 5.170 | 5.200 | 57,564 | -0.08(-1.52%) |
Mar 07, 2016 | 5.400 | 5.460 | 5.230 | 5.280 | 72,617 | -0.11(-2.04%) |
Mar 04, 2016 | 5.400 | 5.460 | 5.350 | 5.390 | 26,848 | +0.04(+0.75%) |
Mar 03, 2016 | 5.420 | 5.500 | 5.280 | 5.350 | 71,473 | +0.15(+2.88%) |
Mar 02, 2016 | 5.120 | 5.480 | 5.120 | 5.200 | 70,683 | +0.05(+0.97%) |
Mar 01, 2016 | 5.280 | 5.490 | 5.080 | 5.150 | 63,249 | -0.05(-0.96%) |
Feb 29, 2016 | 4.960 | 5.490 | 4.870 | 5.200 | 70,269 | +0.24(+4.84%) |
Feb 26, 2016 | 4.960 | 5.035 | 4.900 | 4.960 | 49,583 | +0.03(+0.61%) |
Feb 25, 2016 | 5.070 | 5.140 | 4.900 | 4.930 | 40,852 | -0.08(-1.60%) |
Feb 24, 2016 | 4.980 | 5.020 | 4.860 | 5.010 | 53,831 | +0.03(+0.60%) |
Feb 23, 2016 | 4.970 | 5.000 | 4.870 | 4.980 | 23,440 | +0.04(+0.81%) |
Feb 22, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 55,295 | +0.10(+2.07%) |
Feb 19, 2016 | 4.960 | 4.960 | 4.760 | 4.840 | 46,904 | -0.11(-2.22%) |
Feb 18, 2016 | 5.000 | 5.000 | 4.780 | 4.950 | 38,960 | -0.04(-0.80%) |
Feb 17, 2016 | 4.930 | 5.000 | 4.880 | 4.990 | 70,289 | +0.01(+0.20%) |
Feb 16, 2016 | 5.000 | 5.053 | 4.580 | 4.980 | 102,408 | -0.08(-1.58%) |
Feb 12, 2016 | 4.800 | 5.060 | 5.060 | 5.060 | 113,700 | +0.29(+6.08%) |
Feb 11, 2016 | 5.200 | 5.200 | 4.500 | 4.770 | 290,118 | -0.62(-11.50%) |
Feb 10, 2016 | 5.380 | 5.500 | 5.120 | 5.390 | 70,825 | +0.11(+2.08%) |
Feb 09, 2016 | 5.380 | 5.450 | 5.070 | 5.280 | 111,419 | -0.20(-3.65%) |
Feb 08, 2016 | 5.780 | 5.780 | 5.370 | 5.480 | 38,254 | -0.31(-5.35%) |
Feb 05, 2016 | 5.790 | 5.870 | 5.670 | 5.790 | 27,421 | +0.03(+0.52%) |
Feb 04, 2016 | 5.890 | 5.890 | 5.760 | 5.760 | 19,814 | -0.09(-1.54%) |
Feb 03, 2016 | 5.980 | 5.980 | 5.550 | 5.850 | 46,763 | -0.02(-0.34%) |
Feb 02, 2016 | 6.100 | 6.100 | 5.820 | 5.870 | 49,035 | -0.13(-2.17%) |
Feb 01, 2016 | 5.940 | 6.150 | 5.760 | 6.000 | 95,765 | -0.04(-0.66%) |
Jan 29, 2016 | 6.060 | 6.240 | 5.800 | 6.040 | 73,250 | +0.05(+0.83%) |
Jan 28, 2016 | 6.160 | 6.270 | 5.900 | 5.990 | 73,597 | -0.03(-0.50%) |
Jan 27, 2016 | 6.050 | 6.219 | 5.761 | 6.020 | 68,512 | +0.00(+0.00%) |
Jan 26, 2016 | 5.730 | 6.040 | 5.510 | 6.020 | 61,739 | +0.29(+5.06%) |
Jan 25, 2016 | 5.860 | 5.990 | 5.640 | 5.730 | 25,806 | -0.11(-1.88%) |
Jan 22, 2016 | 5.710 | 5.990 | 5.630 | 5.840 | 96,262 | +0.27(+4.85%) |
Jan 21, 2016 | 5.500 | 5.740 | 5.370 | 5.570 | 59,034 | +0.15(+2.77%) |
Jan 20, 2016 | 5.140 | 5.510 | 4.800 | 5.420 | 104,958 | +0.16(+3.04%) |
Jan 19, 2016 | 5.590 | 5.590 | 5.160 | 5.260 | 98,485 | -0.05(-0.94%) |
Jan 15, 2016 | 5.740 | 5.310 | 5.310 | 5.310 | 184,000 | -0.25(-4.50%) |
Jan 14, 2016 | 5.290 | 5.670 | 4.860 | 5.560 | 149,759 | +0.24(+4.51%) |
Jan 13, 2016 | 5.810 | 6.030 | 5.030 | 5.320 | 199,492 | -0.47(-8.12%) |
Jan 12, 2016 | 5.950 | 6.400 | 5.650 | 5.790 | 160,257 | -0.46(-7.36%) |
Jan 11, 2016 | 7.160 | 7.160 | 6.000 | 6.250 | 172,713 | -0.57(-8.36%) |
Jan 08, 2016 | 7.250 | 7.740 | 6.770 | 6.820 | 315,884 | -0.11(-1.59%) |
Jan 07, 2016 | 6.270 | 7.300 | 6.260 | 6.930 | 208,801 | +0.47(+7.28%) |
Jan 06, 2016 | 6.970 | 7.030 | 6.410 | 6.460 | 66,102 | -0.30(-4.44%) |
Jan 05, 2016 | 7.260 | 7.260 | 6.720 | 6.760 | 126,968 | -0.32(-4.52%) |
Jan 04, 2016 | 7.660 | 7.660 | 6.710 | 7.080 | 260,272 | +0.69(+10.80%) |
Dec 31, 2015 | 5.800 | 6.390 | 6.390 | 6.390 | 139,600 | +0.62(+10.75%) |
Dec 30, 2015 | 5.850 | 5.990 | 5.750 | 5.770 | 70,391 | -0.03(-0.52%) |
Dec 29, 2015 | 5.870 | 6.050 | 5.760 | 5.800 | 56,887 | -0.06(-1.02%) |
Dec 28, 2015 | 5.960 | 6.130 | 5.670 | 5.860 | 90,752 | -0.16(-2.66%) |
Dec 24, 2015 | 6.060 | 6.020 | 6.020 | 6.020 | 20,500 | -0.03(-0.50%) |
Dec 23, 2015 | 5.850 | 6.090 | 5.840 | 6.050 | 59,660 | +0.25(+4.40%) |
Dec 22, 2015 | 5.930 | 6.110 | 5.680 | 5.795 | 136,052 | -0.09(-1.61%) |
Dec 21, 2015 | 5.500 | 5.990 | 5.500 | 5.890 | 105,965 | +0.34(+6.13%) |
Dec 18, 2015 | 5.660 | 5.750 | 5.500 | 5.550 | 42,609 | -0.08(-1.42%) |
Dec 17, 2015 | 5.660 | 5.750 | 5.500 | 5.630 | 35,169 | -0.03(-0.53%) |
Dec 16, 2015 | 5.780 | 5.800 | 5.590 | 5.660 | 30,561 | -0.07(-1.22%) |
Dec 15, 2015 | 5.770 | 5.820 | 5.565 | 5.730 | 47,046 | +0.02(+0.35%) |
Dec 14, 2015 | 5.750 | 5.990 | 5.650 | 5.710 | 79,299 | +0.00(+0.00%) |
Dec 11, 2015 | 5.940 | 6.010 | 5.680 | 5.710 | 33,636 | -0.24(-4.03%) |
Dec 10, 2015 | 5.990 | 5.990 | 5.790 | 5.950 | 32,709 | -0.04(-0.67%) |
Dec 09, 2015 | 6.030 | 6.120 | 5.860 | 5.990 | 38,941 | -0.03(-0.50%) |
Dec 08, 2015 | 5.880 | 6.070 | 5.780 | 6.020 | 25,925 | +0.14(+2.38%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.750 | 5.880 | 32,338 | -0.12(-2.00%) |
Dec 04, 2015 | 6.060 | 6.260 | 5.960 | 6.000 | 55,392 | -0.03(-0.50%) |
Dec 03, 2015 | 6.070 | 6.119 | 5.820 | 6.030 | 53,976 | +0.00(+0.00%) |
Dec 02, 2015 | 6.230 | 6.300 | 5.900 | 6.030 | 58,784 | -0.15(-2.43%) |
Dec 01, 2015 | 6.120 | 6.290 | 5.886 | 6.180 | 50,133 | +0.13(+2.15%) |
Nov 30, 2015 | 6.070 | 6.260 | 5.970 | 6.050 | 88,400 | -0.02(-0.33%) |
Nov 27, 2015 | 6.300 | 6.325 | 6.060 | 6.070 | 27,138 | -0.20(-3.19%) |
Nov 25, 2015 | 6.160 | 6.270 | 6.270 | 6.270 | 66,900 | +0.03(+0.48%) |
Nov 24, 2015 | 6.030 | 6.320 | 5.910 | 6.240 | 55,503 | +0.10(+1.63%) |
Nov 23, 2015 | 6.570 | 6.950 | 6.040 | 6.140 | 162,124 | -0.41(-6.26%) |
Nov 20, 2015 | 6.060 | 6.720 | 6.060 | 6.550 | 203,039 | +0.50(+8.26%) |
Nov 19, 2015 | 5.900 | 6.200 | 5.850 | 6.050 | 75,539 | +0.14(+2.37%) |
Nov 18, 2015 | 5.590 | 6.100 | 5.470 | 5.910 | 204,009 | +0.32(+5.72%) |
Nov 17, 2015 | 6.020 | 6.140 | 5.400 | 5.590 | 275,459 | -0.41(-6.83%) |
Nov 16, 2015 | 5.960 | 6.080 | 5.950 | 6.000 | 108,009 | +0.00(+0.00%) |
Nov 13, 2015 | 6.510 | 6.580 | 5.910 | 6.000 | 329,405 | -0.60(-9.09%) |
Nov 12, 2015 | 7.750 | 7.840 | 6.500 | 6.600 | 235,636 | -1.24(-15.82%) |
Nov 11, 2015 | 7.160 | 8.380 | 7.160 | 7.840 | 82,969 | +0.73(+10.27%) |
Nov 10, 2015 | 7.080 | 7.245 | 6.980 | 7.110 | 25,517 | +0.04(+0.57%) |
Nov 09, 2015 | 6.930 | 7.150 | 6.850 | 7.070 | 44,965 | +0.02(+0.28%) |
Nov 06, 2015 | 7.210 | 7.210 | 6.970 | 7.050 | 80,621 | -0.15(-2.08%) |
Nov 05, 2015 | 7.730 | 7.830 | 7.100 | 7.200 | 125,791 | -0.52(-6.74%) |
Nov 04, 2015 | 7.770 | 7.890 | 7.670 | 7.720 | 54,735 | -0.05(-0.64%) |
Nov 03, 2015 | 7.980 | 8.076 | 7.750 | 7.770 | 102,632 | -0.24(-3.00%) |
Nov 02, 2015 | 8.030 | 8.080 | 7.930 | 8.010 | 46,224 | +0.04(+0.50%) |
Oct 30, 2015 | 8.200 | 8.200 | 7.940 | 7.970 | 92,124 | -0.20(-2.45%) |
Oct 29, 2015 | 8.660 | 8.660 | 8.150 | 8.170 | 37,746 | -0.49(-5.66%) |
Oct 28, 2015 | 8.300 | 8.790 | 8.300 | 8.660 | 55,566 | +0.35(+4.21%) |
Oct 27, 2015 | 8.780 | 8.790 | 8.150 | 8.310 | 75,015 | -0.49(-5.57%) |
Oct 26, 2015 | 9.020 | 9.166 | 8.730 | 8.800 | 27,512 | -0.28(-3.08%) |
Oct 23, 2015 | 9.140 | 9.230 | 9.020 | 9.080 | 15,307 | -0.06(-0.66%) |
Oct 22, 2015 | 9.260 | 9.310 | 9.140 | 9.140 | 31,250 | -0.15(-1.61%) |
Oct 21, 2015 | 9.310 | 9.380 | 9.200 | 9.290 | 35,043 | +0.00(+0.00%) |
Oct 20, 2015 | 9.300 | 9.450 | 9.170 | 9.290 | 23,533 | +0.01(+0.11%) |
Oct 19, 2015 | 9.280 | 9.449 | 9.070 | 9.280 | 33,752 | -0.08(-0.85%) |
Oct 16, 2015 | 9.150 | 9.700 | 9.150 | 9.360 | 59,452 | +0.20(+2.18%) |
Oct 15, 2015 | 8.970 | 9.290 | 8.935 | 9.160 | 41,068 | +0.29(+3.27%) |
Oct 14, 2015 | 9.080 | 9.550 | 8.830 | 8.870 | 76,833 | -0.10(-1.11%) |
Oct 13, 2015 | 8.540 | 9.400 | 8.540 | 8.970 | 86,440 | +0.46(+5.41%) |
Oct 12, 2015 | 8.420 | 8.676 | 8.300 | 8.510 | 32,470 | +0.05(+0.59%) |
Oct 09, 2015 | 8.790 | 9.000 | 8.370 | 8.460 | 74,588 | -0.34(-3.86%) |
Oct 08, 2015 | 8.480 | 8.960 | 8.440 | 8.800 | 64,703 | +0.29(+3.41%) |
Oct 07, 2015 | 8.620 | 8.780 | 8.370 | 8.510 | 33,077 | -0.01(-0.12%) |
Oct 06, 2015 | 8.430 | 8.660 | 8.430 | 8.520 | 41,424 | +0.14(+1.67%) |
Oct 05, 2015 | 8.400 | 8.660 | 8.340 | 8.380 | 57,457 | +0.01(+0.12%) |
Oct 02, 2015 | 8.380 | 8.479 | 7.970 | 8.370 | 66,567 | -0.05(-0.59%) |
Oct 01, 2015 | 8.560 | 8.628 | 8.160 | 8.420 | 67,758 | -0.08(-0.94%) |
Sep 30, 2015 | 8.450 | 8.680 | 8.350 | 8.500 | 67,712 | +0.17(+2.04%) |
Sep 29, 2015 | 8.170 | 8.630 | 8.100 | 8.330 | 97,585 | +0.10(+1.22%) |
Sep 28, 2015 | 8.950 | 9.040 | 8.100 | 8.230 | 169,646 | -0.73(-8.15%) |
Sep 25, 2015 | 9.460 | 9.650 | 8.880 | 8.960 | 91,660 | -0.54(-5.68%) |
Sep 24, 2015 | 9.490 | 9.650 | 9.240 | 9.500 | 94,489 | +0.19(+2.05%) |
Sep 23, 2015 | 9.500 | 9.500 | 9.270 | 9.309 | 24,714 | -0.18(-1.91%) |
Sep 22, 2015 | 9.630 | 9.770 | 9.290 | 9.490 | 40,707 | -0.19(-1.96%) |
Sep 21, 2015 | 9.980 | 9.988 | 9.620 | 9.680 | 30,982 | -0.21(-2.12%) |
Sep 18, 2015 | 9.950 | 10.08 | 9.870 | 9.890 | 39,442 | -0.05(-0.50%) |
Sep 17, 2015 | 10.04 | 10.30 | 9.760 | 9.940 | 53,542 | -0.09(-0.90%) |
Sep 16, 2015 | 10.19 | 10.22 | 9.770 | 10.03 | 52,221 | -0.13(-1.28%) |
Sep 15, 2015 | 10.11 | 10.28 | 10.10 | 10.16 | 9,608 | +0.03(+0.30%) |
Sep 14, 2015 | 10.19 | 10.29 | 10.10 | 10.13 | 36,878 | -0.06(-0.59%) |
Sep 11, 2015 | 10.32 | 10.74 | 10.03 | 10.19 | 26,070 | -0.17(-1.64%) |
Sep 10, 2015 | 10.80 | 10.80 | 10.36 | 10.36 | 15,854 | -0.41(-3.81%) |
Sep 09, 2015 | 11.08 | 11.15 | 10.70 | 10.77 | 27,473 | -0.14(-1.28%) |
Sep 08, 2015 | 10.62 | 11.12 | 10.60 | 10.91 | 45,876 | +0.47(+4.50%) |
Sep 04, 2015 | 10.36 | 10.44 | 10.44 | 10.44 | 33,100 | +0.04(+0.38%) |
Sep 03, 2015 | 10.37 | 10.67 | 10.17 | 10.40 | 42,791 | +0.14(+1.36%) |
Sep 02, 2015 | 10.25 | 10.46 | 9.800 | 10.26 | 43,068 | +0.03(+0.29%) |