Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.803 | 4.924 | 4.787 | 4.875 | 259,722 | +0.10(+2.18%) |
May 27, 2016 | 4.619 | 4.771 | 4.771 | 4.771 | 257,565 | +0.16(+3.47%) |
May 26, 2016 | 4.699 | 4.771 | 4.595 | 4.611 | 193,527 | -0.05(-1.03%) |
May 25, 2016 | 4.507 | 4.683 | 4.507 | 4.659 | 162,976 | +0.15(+3.37%) |
May 24, 2016 | 4.619 | 4.699 | 4.491 | 4.507 | 155,489 | -0.10(-2.09%) |
May 23, 2016 | 4.499 | 4.659 | 4.483 | 4.603 | 219,100 | +0.10(+2.31%) |
May 20, 2016 | 4.507 | 4.619 | 4.459 | 4.499 | 266,261 | -0.02(-0.53%) |
May 19, 2016 | 4.307 | 4.531 | 4.203 | 4.523 | 442,672 | +0.19(+4.44%) |
May 18, 2016 | 4.299 | 4.411 | 4.283 | 4.331 | 201,079 | -0.02(-0.37%) |
May 17, 2016 | 4.435 | 4.555 | 4.323 | 4.347 | 210,702 | -0.11(-2.51%) |
May 16, 2016 | 4.395 | 4.571 | 4.315 | 4.459 | 237,958 | +0.09(+2.01%) |
May 13, 2016 | 4.291 | 4.483 | 4.291 | 4.371 | 280,045 | +0.03(+0.74%) |
May 12, 2016 | 4.723 | 4.811 | 4.291 | 4.339 | 479,014 | -0.37(-7.82%) |
May 11, 2016 | 4.355 | 4.883 | 4.299 | 4.707 | 666,206 | +0.41(+9.50%) |
May 10, 2016 | 4.243 | 4.443 | 4.195 | 4.299 | 2,316,848 | +0.10(+2.48%) |
May 09, 2016 | 4.203 | 4.371 | 4.179 | 4.195 | 360,725 | -0.11(-2.60%) |
May 06, 2016 | 3.971 | 4.355 | 3.963 | 4.307 | 224,692 | +0.28(+6.96%) |
May 05, 2016 | 4.339 | 4.355 | 3.883 | 4.027 | 562,832 | -0.30(-6.85%) |
May 04, 2016 | 4.315 | 4.467 | 4.235 | 4.323 | 296,858 | -0.06(-1.28%) |
May 03, 2016 | 4.643 | 4.643 | 4.291 | 4.379 | 351,739 | -0.22(-4.87%) |
May 02, 2016 | 4.731 | 4.731 | 4.523 | 4.603 | 281,299 | -0.05(-1.03%) |
Apr 29, 2016 | 4.731 | 4.747 | 4.531 | 4.651 | 509,704 | -0.05(-1.02%) |
Apr 28, 2016 | 4.867 | 4.867 | 4.659 | 4.699 | 362,994 | -0.17(-3.45%) |
Apr 27, 2016 | 4.739 | 4.908 | 4.739 | 4.867 | 473,625 | +0.14(+3.05%) |
Apr 26, 2016 | 4.571 | 4.763 | 4.539 | 4.723 | 281,716 | +0.17(+3.69%) |
Apr 25, 2016 | 4.643 | 4.795 | 4.419 | 4.555 | 632,623 | -0.25(-5.17%) |
Apr 22, 2016 | 5.084 | 5.236 | 4.707 | 4.803 | 536,484 | -0.31(-6.10%) |
Apr 21, 2016 | 5.404 | 5.492 | 5.084 | 5.116 | 306,110 | -0.23(-4.34%) |
Apr 20, 2016 | 5.460 | 5.564 | 5.300 | 5.348 | 324,323 | -0.03(-0.60%) |
Apr 19, 2016 | 4.948 | 5.420 | 4.883 | 5.380 | 324,192 | +0.54(+11.26%) |
Apr 18, 2016 | 4.916 | 5.105 | 4.835 | 4.835 | 339,811 | -0.06(-1.15%) |
Apr 15, 2016 | 4.587 | 4.932 | 4.587 | 4.892 | 229,366 | +0.30(+6.63%) |
Apr 14, 2016 | 4.691 | 4.771 | 4.491 | 4.587 | 253,047 | -0.10(-2.22%) |
Apr 13, 2016 | 4.475 | 4.771 | 4.475 | 4.691 | 313,424 | +0.25(+5.59%) |
Apr 12, 2016 | 4.395 | 4.459 | 4.331 | 4.443 | 291,855 | +0.11(+2.59%) |
Apr 11, 2016 | 4.275 | 4.395 | 4.211 | 4.331 | 178,815 | +0.14(+3.44%) |
Apr 08, 2016 | 4.139 | 4.307 | 4.115 | 4.187 | 146,824 | +0.07(+1.75%) |
Apr 07, 2016 | 4.403 | 4.404 | 4.059 | 4.115 | 310,067 | -0.26(-5.86%) |
Apr 06, 2016 | 4.259 | 4.387 | 4.219 | 4.371 | 208,532 | +0.08(+1.87%) |
Apr 05, 2016 | 4.267 | 4.411 | 4.171 | 4.291 | 260,463 | +0.00(+0.00%) |
Apr 04, 2016 | 4.275 | 4.475 | 4.227 | 4.291 | 337,191 | -0.03(-0.74%) |
Apr 01, 2016 | 4.219 | 4.323 | 4.043 | 4.323 | 401,018 | -0.09(-2.00%) |
Mar 31, 2016 | 4.427 | 4.539 | 4.387 | 4.411 | 212,586 | -0.01(-0.18%) |
Mar 30, 2016 | 4.451 | 4.563 | 4.403 | 4.419 | 272,257 | +0.02(+0.36%) |
Mar 29, 2016 | 4.195 | 4.419 | 3.947 | 4.403 | 215,053 | +0.17(+3.97%) |
Mar 28, 2016 | 4.187 | 4.386 | 4.129 | 4.235 | 593,269 | +0.07(+1.73%) |
Mar 24, 2016 | 4.115 | 4.163 | 4.163 | 4.163 | 249,571 | +0.03(+0.78%) |
Mar 23, 2016 | 4.419 | 4.507 | 4.127 | 4.131 | 255,875 | -0.38(-8.35%) |
Mar 22, 2016 | 4.603 | 4.667 | 4.483 | 4.507 | 246,404 | -0.10(-2.26%) |
Mar 21, 2016 | 4.451 | 4.707 | 4.451 | 4.611 | 353,285 | +0.09(+1.95%) |
Mar 18, 2016 | 4.363 | 4.571 | 4.275 | 4.523 | 1,113,089 | +0.13(+2.91%) |
Mar 17, 2016 | 4.211 | 4.435 | 4.203 | 4.395 | 357,865 | +0.21(+4.97%) |
Mar 16, 2016 | 4.099 | 4.267 | 4.091 | 4.187 | 271,103 | +0.06(+1.36%) |
Mar 15, 2016 | 4.147 | 4.187 | 3.979 | 4.131 | 273,611 | -0.06(-1.34%) |
Mar 14, 2016 | 4.283 | 4.459 | 4.163 | 4.187 | 334,065 | -0.06(-1.32%) |
Mar 11, 2016 | 3.979 | 4.291 | 3.979 | 4.243 | 523,898 | +0.28(+7.07%) |
Mar 10, 2016 | 3.947 | 4.035 | 3.833 | 3.963 | 408,157 | +0.04(+1.02%) |
Mar 09, 2016 | 3.883 | 4.083 | 3.835 | 3.923 | 382,635 | +0.10(+2.73%) |
Mar 08, 2016 | 4.059 | 4.099 | 3.819 | 3.819 | 451,280 | -0.29(-7.02%) |
Mar 07, 2016 | 3.755 | 4.123 | 3.739 | 4.107 | 537,577 | +0.38(+10.09%) |
Mar 04, 2016 | 3.979 | 4.099 | 3.699 | 3.731 | 518,892 | -0.26(-6.61%) |
Mar 03, 2016 | 3.811 | 4.051 | 3.811 | 3.995 | 391,468 | +0.15(+3.96%) |
Mar 02, 2016 | 3.771 | 3.979 | 3.731 | 3.843 | 473,577 | +0.05(+1.27%) |
Mar 01, 2016 | 4.027 | 4.147 | 3.795 | 3.795 | 747,676 | -0.31(-7.60%) |
Feb 29, 2016 | 3.282 | 4.323 | 3.258 | 4.107 | 1,092,320 | +0.88(+27.30%) |
Feb 26, 2016 | 3.202 | 3.322 | 3.202 | 3.226 | 557,665 | +0.00(+0.00%) |
Feb 25, 2016 | 3.194 | 3.282 | 3.186 | 3.226 | 358,374 | +0.02(+0.50%) |
Feb 24, 2016 | 3.186 | 3.314 | 3.162 | 3.210 | 717,053 | -0.03(-0.99%) |
Feb 23, 2016 | 3.186 | 3.298 | 3.186 | 3.242 | 289,348 | +0.06(+1.76%) |
Feb 22, 2016 | 3.314 | 3.346 | 3.186 | 3.186 | 895,494 | -0.06(-1.73%) |
Feb 19, 2016 | 3.218 | 3.330 | 3.138 | 3.242 | 453,687 | -0.02(-0.49%) |
Feb 18, 2016 | 3.611 | 3.611 | 3.082 | 3.258 | 879,009 | -0.42(-11.33%) |
Feb 17, 2016 | 3.442 | 3.747 | 3.394 | 3.675 | 481,164 | +0.18(+5.03%) |
Feb 16, 2016 | 3.434 | 3.507 | 3.274 | 3.499 | 285,282 | +0.14(+4.05%) |
Feb 12, 2016 | 3.202 | 3.362 | 3.362 | 3.362 | 409,831 | +0.12(+3.70%) |
Feb 11, 2016 | 3.210 | 3.338 | 3.162 | 3.242 | 485,646 | -0.04(-1.22%) |
Feb 10, 2016 | 3.234 | 3.402 | 3.138 | 3.282 | 494,385 | -0.02(-0.49%) |
Feb 09, 2016 | 3.418 | 3.442 | 3.282 | 3.298 | 448,329 | -0.14(-3.96%) |
Feb 08, 2016 | 3.410 | 3.531 | 3.205 | 3.434 | 623,650 | -0.01(-0.23%) |
Feb 05, 2016 | 3.490 | 3.731 | 3.426 | 3.442 | 692,522 | +0.03(+0.94%) |
Feb 04, 2016 | 3.779 | 3.779 | 3.034 | 3.410 | 1,303,920 | -0.88(-20.52%) |
Feb 03, 2016 | 4.179 | 4.291 | 4.019 | 4.291 | 406,973 | +0.17(+4.08%) |
Feb 02, 2016 | 4.259 | 4.299 | 4.067 | 4.123 | 282,190 | -0.19(-4.45%) |
Feb 01, 2016 | 4.531 | 4.531 | 4.251 | 4.315 | 448,855 | -0.20(-4.43%) |
Jan 29, 2016 | 4.339 | 4.523 | 4.323 | 4.515 | 901,394 | +0.24(+5.62%) |
Jan 28, 2016 | 4.539 | 4.619 | 4.235 | 4.275 | 360,479 | -0.24(-5.32%) |
Jan 27, 2016 | 4.603 | 4.691 | 4.475 | 4.515 | 251,053 | -0.09(-1.91%) |
Jan 26, 2016 | 4.587 | 4.627 | 4.403 | 4.603 | 395,546 | +0.09(+1.95%) |
Jan 25, 2016 | 5.196 | 5.196 | 4.427 | 4.515 | 484,894 | -0.73(-13.89%) |
Jan 22, 2016 | 5.100 | 5.276 | 5.044 | 5.244 | 379,561 | +0.19(+3.80%) |
Jan 21, 2016 | 4.827 | 5.100 | 4.683 | 5.052 | 427,123 | +0.19(+3.95%) |
Jan 20, 2016 | 4.859 | 4.892 | 4.515 | 4.859 | 451,928 | -0.06(-1.14%) |
Jan 19, 2016 | 5.684 | 5.764 | 4.908 | 4.916 | 550,663 | -0.80(-14.01%) |
Jan 15, 2016 | 5.668 | 5.716 | 5.716 | 5.716 | 150,641 | -0.13(-2.19%) |
Jan 14, 2016 | 5.660 | 5.860 | 5.516 | 5.844 | 328,387 | +0.19(+3.40%) |
Jan 13, 2016 | 5.580 | 5.844 | 5.532 | 5.652 | 486,141 | +0.14(+2.47%) |
Jan 12, 2016 | 5.836 | 5.876 | 5.396 | 5.516 | 353,361 | -0.28(-4.83%) |
Jan 11, 2016 | 6.116 | 6.116 | 5.772 | 5.796 | 505,301 | -0.32(-5.24%) |
Jan 08, 2016 | 6.132 | 6.204 | 6.012 | 6.116 | 356,312 | +0.02(+0.39%) |
Jan 07, 2016 | 6.196 | 6.204 | 6.020 | 6.092 | 387,228 | -0.21(-3.30%) |
Jan 06, 2016 | 6.365 | 6.461 | 6.268 | 6.301 | 756,266 | -0.18(-2.72%) |
Jan 05, 2016 | 6.661 | 6.725 | 6.373 | 6.477 | 255,600 | -0.19(-2.88%) |
Jan 04, 2016 | 5.972 | 6.709 | 5.956 | 6.669 | 455,706 | +0.61(+10.04%) |
Dec 31, 2015 | 6.220 | 6.060 | 6.060 | 6.060 | 385,348 | -0.17(-2.70%) |
Dec 30, 2015 | 6.325 | 6.413 | 6.208 | 6.228 | 275,939 | -0.10(-1.52%) |
Dec 29, 2015 | 6.252 | 6.381 | 6.124 | 6.325 | 299,374 | +0.09(+1.41%) |
Dec 28, 2015 | 6.685 | 6.685 | 6.228 | 6.236 | 289,256 | -0.45(-6.71%) |
Dec 24, 2015 | 6.204 | 6.685 | 6.685 | 6.685 | 409,706 | +0.51(+8.30%) |
Dec 23, 2015 | 6.212 | 6.285 | 6.084 | 6.172 | 460,126 | +0.03(+0.52%) |
Dec 22, 2015 | 6.116 | 6.285 | 6.100 | 6.140 | 318,004 | +0.02(+0.39%) |
Dec 21, 2015 | 5.876 | 6.124 | 5.836 | 6.116 | 386,362 | +0.24(+4.09%) |
Dec 18, 2015 | 5.588 | 5.908 | 5.588 | 5.876 | 963,355 | +0.25(+4.41%) |
Dec 17, 2015 | 5.796 | 5.964 | 5.620 | 5.628 | 1,621,498 | -0.18(-3.03%) |
Dec 16, 2015 | 5.668 | 5.876 | 5.652 | 5.804 | 581,722 | +0.11(+1.97%) |
Dec 15, 2015 | 5.596 | 5.716 | 5.388 | 5.692 | 831,661 | +0.15(+2.75%) |
Dec 14, 2015 | 5.988 | 6.012 | 5.492 | 5.540 | 573,092 | -0.46(-7.73%) |
Dec 11, 2015 | 5.588 | 6.052 | 5.324 | 6.004 | 10,231,015 | +0.32(+5.63%) |
Dec 10, 2015 | 5.956 | 5.956 | 5.620 | 5.684 | 407,811 | -0.26(-4.31%) |
Dec 09, 2015 | 5.924 | 6.100 | 5.924 | 5.940 | 312,804 | +0.01(+0.14%) |
Dec 08, 2015 | 5.892 | 5.980 | 5.888 | 5.932 | 394,820 | -0.05(-0.80%) |
Dec 07, 2015 | 6.028 | 6.028 | 5.844 | 5.980 | 580,593 | -0.08(-1.32%) |
Dec 04, 2015 | 5.892 | 6.084 | 5.892 | 6.060 | 389,619 | +0.14(+2.30%) |
Dec 03, 2015 | 5.980 | 6.036 | 5.916 | 5.924 | 334,818 | -0.02(-0.40%) |
Dec 02, 2015 | 5.924 | 6.052 | 5.912 | 5.948 | 258,613 | +0.00(+0.00%) |
Dec 01, 2015 | 6.204 | 6.204 | 5.924 | 5.948 | 321,591 | -0.22(-3.51%) |
Nov 30, 2015 | 6.172 | 6.212 | 6.036 | 6.164 | 460,682 | +0.02(+0.26%) |
Nov 27, 2015 | 6.020 | 6.164 | 5.968 | 6.148 | 97,370 | +0.11(+1.86%) |
Nov 25, 2015 | 6.116 | 6.036 | 6.036 | 6.036 | 137,151 | -0.06(-0.92%) |
Nov 24, 2015 | 6.172 | 6.244 | 6.084 | 6.092 | 308,607 | -0.09(-1.42%) |
Nov 23, 2015 | 6.220 | 6.309 | 6.156 | 6.180 | 185,453 | -0.02(-0.39%) |
Nov 20, 2015 | 6.204 | 6.589 | 6.172 | 6.204 | 340,206 | -0.06(-0.90%) |
Nov 19, 2015 | 6.381 | 6.445 | 6.228 | 6.260 | 246,946 | -0.06(-0.89%) |
Nov 18, 2015 | 6.060 | 6.405 | 5.974 | 6.317 | 218,016 | +0.30(+5.06%) |
Nov 17, 2015 | 6.116 | 6.285 | 5.988 | 6.012 | 261,588 | -0.07(-1.18%) |
Nov 16, 2015 | 6.020 | 6.100 | 5.924 | 6.084 | 283,501 | +0.05(+0.80%) |
Nov 13, 2015 | 5.932 | 6.148 | 5.924 | 6.036 | 164,570 | +0.10(+1.75%) |
Nov 12, 2015 | 6.180 | 6.180 | 5.924 | 5.932 | 299,745 | -0.32(-5.12%) |
Nov 11, 2015 | 6.228 | 6.285 | 6.180 | 6.252 | 298,876 | +0.00(+0.00%) |
Nov 10, 2015 | 6.212 | 6.285 | 6.164 | 6.252 | 285,981 | +0.03(+0.51%) |
Nov 09, 2015 | 6.188 | 6.293 | 6.164 | 6.220 | 225,891 | +0.05(+0.78%) |
Nov 06, 2015 | 6.180 | 6.244 | 6.028 | 6.172 | 196,641 | -0.01(-0.13%) |
Nov 05, 2015 | 6.012 | 6.236 | 5.996 | 6.180 | 254,366 | +0.18(+2.93%) |
Nov 04, 2015 | 6.020 | 6.052 | 5.868 | 6.004 | 223,303 | +0.03(+0.54%) |
Nov 03, 2015 | 6.124 | 6.164 | 5.956 | 5.972 | 165,357 | -0.13(-2.10%) |
Nov 02, 2015 | 5.948 | 6.124 | 5.772 | 6.100 | 296,160 | +0.12(+2.01%) |
Oct 30, 2015 | 6.140 | 6.164 | 5.852 | 5.980 | 451,617 | -0.23(-3.74%) |
Oct 29, 2015 | 6.885 | 7.077 | 6.092 | 6.212 | 433,046 | -0.75(-10.80%) |
Oct 28, 2015 | 6.813 | 7.109 | 6.789 | 6.965 | 181,909 | +0.12(+1.75%) |
Oct 27, 2015 | 7.013 | 7.013 | 6.741 | 6.845 | 215,196 | -0.17(-2.40%) |
Oct 26, 2015 | 7.133 | 7.197 | 6.949 | 7.013 | 260,871 | -0.09(-1.24%) |
Oct 23, 2015 | 7.093 | 7.157 | 6.965 | 7.101 | 230,960 | +0.00(+0.00%) |
Oct 22, 2015 | 6.981 | 7.205 | 6.965 | 7.101 | 259,347 | +0.09(+1.26%) |
Oct 21, 2015 | 7.301 | 7.405 | 6.981 | 7.013 | 252,954 | -0.39(-5.30%) |
Oct 20, 2015 | 7.469 | 7.557 | 7.325 | 7.405 | 214,438 | -0.09(-1.18%) |
Oct 19, 2015 | 7.621 | 7.645 | 7.348 | 7.493 | 208,092 | -0.24(-3.11%) |
Oct 16, 2015 | 7.958 | 8.054 | 7.357 | 7.734 | 351,898 | -0.46(-5.66%) |
Oct 15, 2015 | 8.110 | 8.238 | 7.910 | 8.198 | 230,023 | +0.08(+0.99%) |
Oct 14, 2015 | 8.166 | 8.278 | 8.094 | 8.118 | 156,921 | -0.03(-0.39%) |
Oct 13, 2015 | 8.102 | 8.398 | 8.046 | 8.150 | 136,553 | +0.03(+0.39%) |
Oct 12, 2015 | 8.342 | 8.342 | 8.078 | 8.118 | 166,215 | -0.24(-2.87%) |
Oct 09, 2015 | 8.206 | 8.486 | 8.206 | 8.358 | 200,893 | +0.19(+2.35%) |
Oct 08, 2015 | 7.990 | 8.366 | 7.990 | 8.166 | 281,729 | +0.14(+1.69%) |
Oct 07, 2015 | 7.774 | 8.102 | 7.686 | 8.030 | 485,168 | +0.42(+5.58%) |
Oct 06, 2015 | 7.477 | 7.670 | 7.421 | 7.605 | 281,155 | +0.05(+0.64%) |
Oct 05, 2015 | 6.781 | 7.574 | 6.781 | 7.557 | 318,191 | +0.83(+12.38%) |
Oct 02, 2015 | 6.621 | 6.741 | 6.509 | 6.725 | 473,027 | +0.06(+0.96%) |
Oct 01, 2015 | 6.653 | 6.917 | 6.557 | 6.661 | 569,582 | +0.01(+0.12%) |
Sep 30, 2015 | 6.677 | 6.701 | 6.517 | 6.653 | 895,358 | +0.02(+0.24%) |
Sep 29, 2015 | 6.669 | 6.717 | 6.525 | 6.637 | 252,732 | -0.03(-0.48%) |
Sep 28, 2015 | 6.805 | 6.813 | 6.613 | 6.669 | 230,657 | -0.19(-2.80%) |
Sep 25, 2015 | 7.005 | 7.005 | 6.765 | 6.861 | 294,585 | -0.02(-0.23%) |
Sep 24, 2015 | 7.013 | 7.013 | 6.813 | 6.877 | 612,796 | -0.17(-2.39%) |
Sep 23, 2015 | 6.869 | 7.069 | 6.717 | 7.045 | 379,419 | +0.23(+3.41%) |
Sep 22, 2015 | 7.013 | 7.093 | 6.549 | 6.813 | 1,359,001 | -0.28(-3.95%) |
Sep 21, 2015 | 7.165 | 7.293 | 7.045 | 7.093 | 344,396 | -0.13(-1.77%) |
Sep 18, 2015 | 7.373 | 7.373 | 7.101 | 7.221 | 1,363,617 | -0.21(-2.80%) |
Sep 17, 2015 | 7.597 | 7.694 | 7.321 | 7.429 | 619,636 | -0.19(-2.52%) |
Sep 16, 2015 | 7.381 | 7.822 | 7.333 | 7.621 | 3,117,885 | +0.20(+2.70%) |
Sep 15, 2015 | 7.469 | 7.509 | 7.381 | 7.421 | 508,910 | -0.06(-0.86%) |
Sep 14, 2015 | 7.493 | 7.557 | 7.405 | 7.485 | 392,087 | -0.03(-0.43%) |
Sep 11, 2015 | 7.653 | 7.653 | 7.437 | 7.517 | 294,370 | -0.15(-1.98%) |
Sep 10, 2015 | 7.734 | 7.758 | 7.581 | 7.670 | 388,299 | -0.07(-0.93%) |
Sep 09, 2015 | 7.982 | 8.030 | 7.661 | 7.742 | 319,084 | -0.17(-2.13%) |
Sep 08, 2015 | 8.110 | 8.166 | 7.870 | 7.910 | 448,030 | -0.10(-1.20%) |
Sep 04, 2015 | 7.934 | 8.006 | 8.006 | 8.006 | 405,459 | -0.03(-0.40%) |
Sep 03, 2015 | 7.822 | 8.166 | 7.822 | 8.038 | 335,946 | +0.21(+2.66%) |
Sep 02, 2015 | 7.918 | 7.998 | 7.798 | 7.830 | 381,015 | -0.02(-0.31%) |
Sep 01, 2015 | 7.902 | 8.022 | 7.790 | 7.854 | 437,407 | -0.22(-2.78%) |
Aug 31, 2015 | 7.958 | 8.238 | 7.858 | 8.078 | 317,338 | +0.06(+0.80%) |
Aug 28, 2015 | 7.525 | 8.094 | 7.429 | 8.014 | 549,762 | +0.44(+5.81%) |
Aug 27, 2015 | 7.421 | 7.710 | 7.269 | 7.573 | 560,827 | +0.20(+2.71%) |
Aug 26, 2015 | 7.549 | 7.549 | 7.085 | 7.373 | 959,534 | -0.05(-0.65%) |
Aug 25, 2015 | 7.645 | 7.645 | 7.317 | 7.421 | 581,030 | -0.03(-0.43%) |
Aug 24, 2015 | 7.429 | 7.678 | 7.325 | 7.453 | 401,896 | -0.36(-4.61%) |
Aug 21, 2015 | 7.766 | 7.918 | 7.629 | 7.814 | 597,459 | -0.03(-0.41%) |
Aug 20, 2015 | 7.806 | 7.910 | 7.678 | 7.846 | 331,710 | -0.11(-1.41%) |
Aug 19, 2015 | 7.950 | 8.046 | 7.798 | 7.958 | 309,504 | -0.02(-0.30%) |
Aug 18, 2015 | 8.238 | 8.262 | 7.902 | 7.982 | 244,036 | -0.29(-3.49%) |
Aug 17, 2015 | 7.886 | 8.366 | 7.645 | 8.270 | 626,696 | +0.35(+4.45%) |
Aug 14, 2015 | 7.822 | 8.046 | 7.774 | 7.918 | 280,174 | +0.10(+1.23%) |
Aug 13, 2015 | 8.078 | 8.118 | 7.818 | 7.822 | 232,583 | -0.26(-3.27%) |
Aug 12, 2015 | 7.878 | 8.110 | 7.766 | 8.086 | 287,005 | +0.13(+1.61%) |
Aug 11, 2015 | 8.062 | 8.254 | 7.862 | 7.958 | 366,734 | -0.21(-2.55%) |
Aug 10, 2015 | 7.846 | 8.198 | 7.846 | 8.166 | 260,972 | +0.34(+4.40%) |
Aug 07, 2015 | 7.926 | 8.014 | 7.810 | 7.822 | 388,201 | -0.11(-1.41%) |
Aug 06, 2015 | 7.846 | 7.978 | 7.686 | 7.934 | 315,157 | +0.12(+1.54%) |
Aug 05, 2015 | 8.094 | 8.206 | 7.774 | 7.814 | 1,545,470 | -0.26(-3.17%) |
Aug 04, 2015 | 8.238 | 8.318 | 7.974 | 8.070 | 445,511 | -0.21(-2.51%) |
Aug 03, 2015 | 7.974 | 8.294 | 7.846 | 8.278 | 740,593 | +0.37(+4.66%) |
Jul 31, 2015 | 7.910 | 7.966 | 7.750 | 7.910 | 923,128 | +0.04(+0.51%) |
Jul 30, 2015 | 7.173 | 7.958 | 7.173 | 7.870 | 879,002 | +0.57(+7.79%) |
Jul 29, 2015 | 7.221 | 7.541 | 7.189 | 7.301 | 581,205 | +0.05(+0.66%) |
Jul 28, 2015 | 7.245 | 7.421 | 7.149 | 7.253 | 526,777 | +0.00(+0.00%) |
Jul 27, 2015 | 7.133 | 7.285 | 7.109 | 7.253 | 1,447,059 | +0.04(+0.55%) |
Jul 24, 2015 | 7.453 | 7.501 | 7.101 | 7.213 | 567,565 | -0.27(-3.64%) |
Jul 23, 2015 | 7.525 | 7.533 | 7.333 | 7.485 | 481,744 | +0.02(+0.32%) |
Jul 22, 2015 | 7.421 | 7.509 | 7.385 | 7.461 | 279,954 | -0.02(-0.32%) |
Jul 21, 2015 | 7.533 | 7.750 | 7.469 | 7.485 | 362,638 | -0.08(-1.06%) |
Jul 20, 2015 | 7.694 | 7.702 | 7.461 | 7.565 | 582,939 | -0.07(-0.94%) |
Jul 17, 2015 | 7.870 | 7.918 | 7.541 | 7.637 | 935,103 | -0.26(-3.34%) |
Jul 16, 2015 | 8.126 | 8.318 | 7.910 | 7.902 | 566,939 | -0.27(-3.33%) |
Jul 15, 2015 | 8.318 | 8.390 | 8.026 | 8.174 | 1,041,907 | -0.17(-2.02%) |
Jul 14, 2015 | 8.430 | 8.494 | 8.262 | 8.342 | 513,003 | -0.12(-1.42%) |
Jul 13, 2015 | 8.382 | 8.566 | 8.382 | 8.462 | 367,512 | +0.10(+1.15%) |
Jul 10, 2015 | 8.526 | 8.550 | 8.262 | 8.366 | 757,339 | +0.11(+1.36%) |
Jul 09, 2015 | 8.430 | 8.446 | 8.238 | 8.254 | 554,527 | -0.04(-0.48%) |
Jul 08, 2015 | 8.254 | 8.462 | 8.223 | 8.294 | 1,022,030 | -0.17(-1.99%) |
Jul 07, 2015 | 9.046 | 9.095 | 8.118 | 8.462 | 1,064,702 | -0.70(-7.60%) |
Jul 06, 2015 | 9.014 | 9.207 | 9.006 | 9.159 | 587,707 | -0.02(-0.26%) |
Jul 02, 2015 | 9.255 | 9.183 | 9.183 | 9.183 | 566,219 | -0.13(-1.38%) |
Jul 01, 2015 | 9.143 | 9.447 | 9.119 | 9.311 | 844,044 | +0.30(+3.38%) |
Jun 30, 2015 | 9.359 | 9.463 | 8.954 | 9.006 | 769,877 | -0.30(-3.27%) |
Jun 29, 2015 | 9.263 | 9.663 | 9.111 | 9.311 | 1,135,643 | -0.01(-0.09%) |
Jun 26, 2015 | 9.319 | 9.655 | 9.183 | 9.319 | 7,490,848 | +0.09(+0.95%) |
Jun 25, 2015 | 8.830 | 9.265 | 8.806 | 9.231 | 7,471,802 | +0.42(+4.82%) |
Jun 24, 2015 | 8.862 | 8.886 | 8.710 | 8.806 | 676,208 | -0.03(-0.36%) |
Jun 23, 2015 | 8.974 | 9.046 | 8.822 | 8.838 | 719,098 | -0.14(-1.60%) |
Jun 22, 2015 | 9.127 | 9.127 | 8.694 | 8.982 | 887,850 | -0.17(-1.84%) |
Jun 19, 2015 | 9.463 | 9.555 | 9.119 | 9.151 | 871,637 | -0.28(-2.97%) |
Jun 18, 2015 | 9.255 | 9.431 | 9.111 | 9.431 | 546,999 | +0.19(+2.08%) |
Jun 17, 2015 | 9.391 | 9.463 | 9.223 | 9.239 | 735,196 | -0.12(-1.28%) |
Jun 16, 2015 | 9.407 | 9.455 | 9.319 | 9.359 | 670,128 | -0.04(-0.43%) |
Jun 15, 2015 | 9.703 | 9.735 | 9.399 | 9.399 | 837,758 | -0.37(-3.77%) |
Jun 12, 2015 | 9.823 | 9.823 | 9.591 | 9.767 | 357,684 | -0.07(-0.73%) |
Jun 11, 2015 | 9.983 | 9.983 | 9.751 | 9.839 | 424,023 | -0.10(-0.97%) |
Jun 10, 2015 | 9.783 | 10.12 | 9.711 | 9.935 | 629,315 | +0.24(+2.48%) |
Jun 09, 2015 | 9.343 | 9.743 | 9.287 | 9.695 | 892,771 | +0.38(+4.13%) |
Jun 08, 2015 | 9.263 | 9.367 | 9.099 | 9.311 | 3,891,875 | +0.02(+0.26%) |
Jun 05, 2015 | 9.351 | 9.399 | 9.231 | 9.287 | 522,822 | -0.06(-0.68%) |
Jun 04, 2015 | 9.359 | 9.415 | 9.327 | 9.351 | 479,113 | -0.09(-0.93%) |
Jun 03, 2015 | 9.647 | 9.647 | 9.351 | 9.439 | 704,202 | -0.22(-2.24%) |
Jun 02, 2015 | 9.575 | 9.735 | 9.499 | 9.655 | 660,781 | -0.09(-0.90%) |