Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.162 | 6.457 | 6.162 | 6.250 | 355,403 | +0.15(+2.42%) |
May 27, 2016 | 6.093 | 6.102 | 6.102 | 6.102 | 244,559 | +0.01(+0.16%) |
May 26, 2016 | 5.984 | 6.191 | 5.984 | 6.093 | 373,439 | +0.08(+1.31%) |
May 25, 2016 | 5.935 | 6.083 | 5.915 | 6.014 | 386,788 | +0.13(+2.18%) |
May 24, 2016 | 5.836 | 5.925 | 5.679 | 5.886 | 298,319 | +0.14(+2.40%) |
May 23, 2016 | 5.738 | 5.856 | 5.679 | 5.748 | 261,324 | -0.01(-0.17%) |
May 20, 2016 | 5.846 | 5.935 | 5.708 | 5.757 | 361,722 | -0.06(-1.02%) |
May 19, 2016 | 5.777 | 5.955 | 5.688 | 5.817 | 379,532 | -0.05(-0.84%) |
May 18, 2016 | 5.915 | 6.014 | 5.826 | 5.866 | 364,520 | -0.16(-2.62%) |
May 17, 2016 | 5.895 | 6.329 | 5.831 | 6.024 | 422,362 | +0.14(+2.35%) |
May 16, 2016 | 5.757 | 6.112 | 5.757 | 5.886 | 342,467 | +0.13(+2.23%) |
May 13, 2016 | 5.905 | 6.122 | 5.748 | 5.757 | 357,621 | -0.19(-3.15%) |
May 12, 2016 | 6.270 | 6.418 | 5.826 | 5.945 | 618,885 | -0.25(-3.98%) |
May 11, 2016 | 6.171 | 6.408 | 6.024 | 6.191 | 539,882 | +0.10(+1.62%) |
May 10, 2016 | 5.974 | 6.171 | 5.797 | 6.093 | 518,616 | +0.27(+4.57%) |
May 09, 2016 | 6.063 | 6.063 | 5.728 | 5.826 | 488,670 | -0.35(-5.74%) |
May 06, 2016 | 5.925 | 6.191 | 5.777 | 6.181 | 629,293 | +0.36(+6.27%) |
May 05, 2016 | 6.014 | 6.112 | 5.521 | 5.817 | 1,182,278 | -0.33(-5.30%) |
May 04, 2016 | 6.162 | 6.369 | 5.974 | 6.142 | 457,835 | -0.11(-1.74%) |
May 03, 2016 | 6.339 | 6.339 | 6.033 | 6.250 | 342,980 | -0.18(-2.76%) |
May 02, 2016 | 6.536 | 6.556 | 6.093 | 6.428 | 377,509 | -0.11(-1.66%) |
Apr 29, 2016 | 6.694 | 6.891 | 6.398 | 6.536 | 431,621 | -0.16(-2.36%) |
Apr 28, 2016 | 6.655 | 6.980 | 6.554 | 6.694 | 637,848 | +0.03(+0.44%) |
Apr 27, 2016 | 6.467 | 6.674 | 6.339 | 6.664 | 323,667 | +0.23(+3.52%) |
Apr 26, 2016 | 6.191 | 6.457 | 6.142 | 6.438 | 228,350 | +0.28(+4.48%) |
Apr 25, 2016 | 6.339 | 6.418 | 6.033 | 6.162 | 331,690 | -0.23(-3.55%) |
Apr 22, 2016 | 6.349 | 6.655 | 6.344 | 6.388 | 495,113 | +0.03(+0.47%) |
Apr 21, 2016 | 6.369 | 6.507 | 6.270 | 6.359 | 295,644 | -0.01(-0.15%) |
Apr 20, 2016 | 6.270 | 6.497 | 6.211 | 6.369 | 356,537 | +0.11(+1.73%) |
Apr 19, 2016 | 5.915 | 6.329 | 5.905 | 6.260 | 437,950 | +0.38(+6.54%) |
Apr 18, 2016 | 5.817 | 5.886 | 5.708 | 5.876 | 238,443 | +0.04(+0.68%) |
Apr 15, 2016 | 5.698 | 5.876 | 5.659 | 5.836 | 228,648 | +0.10(+1.72%) |
Apr 14, 2016 | 5.787 | 5.870 | 5.718 | 5.738 | 319,603 | -0.02(-0.34%) |
Apr 13, 2016 | 5.580 | 5.925 | 5.471 | 5.757 | 737,352 | +0.25(+4.47%) |
Apr 12, 2016 | 5.550 | 5.550 | 5.381 | 5.511 | 454,619 | +0.10(+1.82%) |
Apr 11, 2016 | 5.373 | 5.521 | 5.314 | 5.412 | 472,327 | +0.10(+1.86%) |
Apr 08, 2016 | 5.383 | 5.728 | 5.176 | 5.314 | 472,383 | -0.04(-0.74%) |
Apr 07, 2016 | 4.998 | 5.550 | 4.929 | 5.353 | 640,115 | +0.30(+5.85%) |
Apr 06, 2016 | 4.900 | 5.077 | 4.732 | 5.057 | 307,012 | +0.14(+2.81%) |
Apr 05, 2016 | 4.949 | 5.067 | 4.880 | 4.919 | 291,017 | -0.05(-0.99%) |
Apr 04, 2016 | 5.284 | 5.363 | 4.900 | 4.969 | 318,188 | -0.35(-6.67%) |
Apr 01, 2016 | 5.195 | 5.333 | 5.028 | 5.324 | 273,889 | +0.02(+0.37%) |
Mar 31, 2016 | 5.373 | 5.511 | 5.245 | 5.304 | 311,393 | -0.07(-1.28%) |
Mar 30, 2016 | 5.442 | 5.540 | 5.274 | 5.373 | 403,540 | -0.02(-0.37%) |
Mar 29, 2016 | 5.205 | 5.427 | 4.988 | 5.393 | 440,025 | +0.10(+1.96%) |
Mar 28, 2016 | 5.338 | 5.407 | 5.062 | 5.289 | 503,898 | -0.05(-0.92%) |
Mar 24, 2016 | 4.935 | 5.338 | 5.338 | 5.338 | 436,576 | +0.34(+6.90%) |
Mar 23, 2016 | 5.841 | 5.841 | 4.984 | 4.994 | 663,141 | -0.93(-15.64%) |
Mar 22, 2016 | 5.959 | 6.225 | 5.732 | 5.919 | 648,573 | +0.03(+0.50%) |
Mar 21, 2016 | 5.782 | 5.998 | 5.693 | 5.890 | 370,192 | +0.11(+1.87%) |
Mar 18, 2016 | 5.860 | 6.156 | 5.721 | 5.782 | 1,277,758 | +0.03(+0.51%) |
Mar 17, 2016 | 5.585 | 5.841 | 5.476 | 5.752 | 347,160 | +0.20(+3.55%) |
Mar 16, 2016 | 5.397 | 5.630 | 5.348 | 5.555 | 336,835 | +0.17(+3.11%) |
Mar 15, 2016 | 5.614 | 5.614 | 5.279 | 5.388 | 364,187 | -0.33(-5.85%) |
Mar 14, 2016 | 5.831 | 5.939 | 5.634 | 5.722 | 403,701 | -0.14(-2.35%) |
Mar 11, 2016 | 5.811 | 5.998 | 5.693 | 5.860 | 543,860 | +0.18(+3.12%) |
Mar 10, 2016 | 5.929 | 5.929 | 5.516 | 5.683 | 593,896 | -0.23(-3.83%) |
Mar 09, 2016 | 5.988 | 6.087 | 5.782 | 5.910 | 391,889 | -0.05(-0.83%) |
Mar 08, 2016 | 5.998 | 6.107 | 5.703 | 5.959 | 684,136 | -0.05(-0.82%) |
Mar 07, 2016 | 5.890 | 6.087 | 5.811 | 6.008 | 760,314 | +0.26(+4.45%) |
Mar 04, 2016 | 5.722 | 6.107 | 5.594 | 5.752 | 825,037 | +0.06(+1.04%) |
Mar 03, 2016 | 5.309 | 5.860 | 5.309 | 5.693 | 896,884 | +0.45(+8.65%) |
Mar 02, 2016 | 5.082 | 5.250 | 4.915 | 5.240 | 448,519 | +0.21(+4.11%) |
Mar 01, 2016 | 5.023 | 5.092 | 4.826 | 5.033 | 573,457 | +0.04(+0.79%) |
Feb 29, 2016 | 4.560 | 5.023 | 4.550 | 4.994 | 1,117,216 | +0.45(+9.98%) |
Feb 26, 2016 | 4.087 | 4.560 | 3.959 | 4.541 | 754,405 | +0.59(+14.96%) |
Feb 25, 2016 | 3.940 | 4.161 | 3.669 | 3.950 | 452,429 | +0.20(+5.25%) |
Feb 24, 2016 | 3.368 | 3.802 | 3.240 | 3.753 | 422,064 | +0.33(+9.80%) |
Feb 23, 2016 | 3.654 | 3.777 | 3.408 | 3.418 | 304,935 | -0.30(-7.96%) |
Feb 22, 2016 | 3.792 | 3.920 | 3.669 | 3.713 | 253,687 | -0.06(-1.57%) |
Feb 19, 2016 | 4.038 | 4.038 | 3.659 | 3.772 | 467,726 | -0.29(-7.04%) |
Feb 18, 2016 | 4.235 | 4.235 | 3.881 | 4.058 | 559,286 | -0.19(-4.41%) |
Feb 17, 2016 | 3.506 | 4.403 | 3.506 | 4.245 | 1,372,999 | +0.76(+21.75%) |
Feb 16, 2016 | 3.063 | 3.516 | 3.048 | 3.487 | 486,882 | +0.48(+16.07%) |
Feb 12, 2016 | 2.935 | 3.004 | 3.004 | 3.004 | 357,180 | +0.08(+2.69%) |
Feb 11, 2016 | 2.955 | 3.063 | 2.817 | 2.925 | 335,736 | -0.05(-1.66%) |
Feb 10, 2016 | 3.004 | 3.073 | 2.876 | 2.975 | 449,970 | -0.03(-0.98%) |
Feb 09, 2016 | 2.965 | 3.053 | 2.887 | 3.004 | 307,540 | -0.01(-0.33%) |
Feb 08, 2016 | 3.162 | 3.162 | 2.856 | 3.014 | 433,142 | -0.18(-5.56%) |
Feb 05, 2016 | 2.945 | 3.250 | 2.935 | 3.191 | 603,535 | +0.21(+6.93%) |
Feb 04, 2016 | 2.709 | 3.142 | 2.689 | 2.984 | 697,574 | +0.28(+10.18%) |
Feb 03, 2016 | 2.827 | 2.827 | 2.610 | 2.709 | 913,160 | -0.09(-3.17%) |
Feb 02, 2016 | 2.876 | 2.925 | 2.778 | 2.797 | 196,798 | -0.16(-5.33%) |
Feb 01, 2016 | 2.945 | 2.965 | 2.837 | 2.955 | 277,041 | +0.00(+0.00%) |
Jan 29, 2016 | 2.817 | 3.053 | 2.758 | 2.955 | 665,749 | +0.13(+4.53%) |
Jan 28, 2016 | 2.778 | 2.922 | 2.758 | 2.827 | 266,093 | +0.06(+2.14%) |
Jan 27, 2016 | 2.797 | 2.866 | 2.689 | 2.768 | 374,692 | -0.03(-1.06%) |
Jan 26, 2016 | 2.669 | 2.817 | 2.581 | 2.797 | 421,925 | +0.14(+5.19%) |
Jan 25, 2016 | 3.043 | 3.043 | 2.649 | 2.659 | 629,304 | -0.42(-13.74%) |
Jan 22, 2016 | 2.935 | 3.122 | 2.817 | 3.083 | 924,637 | +0.21(+7.19%) |
Jan 21, 2016 | 2.758 | 3.004 | 2.728 | 2.876 | 720,158 | +0.06(+2.10%) |
Jan 20, 2016 | 2.600 | 2.827 | 2.462 | 2.817 | 635,218 | +0.08(+2.88%) |
Jan 19, 2016 | 2.945 | 2.945 | 2.718 | 2.738 | 604,754 | -0.18(-6.08%) |
Jan 15, 2016 | 2.827 | 2.915 | 2.915 | 2.915 | 652,224 | -0.01(-0.34%) |
Jan 14, 2016 | 2.718 | 2.925 | 2.669 | 2.925 | 856,783 | +0.17(+6.07%) |
Jan 13, 2016 | 2.797 | 2.915 | 2.709 | 2.758 | 867,656 | -0.04(-1.41%) |
Jan 12, 2016 | 2.925 | 2.965 | 2.679 | 2.797 | 474,775 | -0.07(-2.41%) |
Jan 11, 2016 | 3.290 | 3.290 | 2.817 | 2.866 | 454,878 | -0.30(-9.35%) |
Jan 08, 2016 | 3.368 | 3.447 | 3.162 | 3.162 | 360,832 | -0.12(-3.60%) |
Jan 07, 2016 | 3.526 | 3.536 | 3.241 | 3.280 | 592,895 | -0.33(-9.26%) |
Jan 06, 2016 | 3.654 | 3.705 | 3.536 | 3.615 | 585,759 | -0.12(-3.17%) |
Jan 05, 2016 | 3.861 | 3.861 | 3.644 | 3.733 | 420,111 | -0.11(-2.82%) |
Jan 04, 2016 | 3.831 | 3.871 | 3.644 | 3.841 | 428,144 | -0.04(-1.02%) |
Dec 31, 2015 | 3.940 | 3.881 | 3.881 | 3.881 | 571,204 | -0.07(-1.75%) |
Dec 30, 2015 | 4.019 | 4.028 | 3.851 | 3.950 | 496,715 | -0.08(-1.96%) |
Dec 29, 2015 | 3.890 | 4.058 | 3.822 | 4.028 | 572,347 | +0.13(+3.41%) |
Dec 28, 2015 | 4.033 | 4.132 | 3.822 | 3.895 | 646,575 | -0.29(-6.82%) |
Dec 24, 2015 | 4.132 | 4.181 | 4.181 | 4.181 | 307,718 | +0.05(+1.19%) |
Dec 23, 2015 | 3.915 | 4.171 | 3.895 | 4.132 | 660,479 | +0.23(+5.79%) |
Dec 22, 2015 | 3.807 | 3.935 | 3.758 | 3.905 | 766,355 | +0.09(+2.32%) |
Dec 21, 2015 | 3.699 | 3.851 | 3.595 | 3.817 | 471,409 | +0.20(+5.43%) |
Dec 18, 2015 | 3.659 | 3.777 | 3.541 | 3.620 | 1,982,040 | -0.07(-1.87%) |
Dec 17, 2015 | 3.610 | 3.728 | 3.531 | 3.689 | 697,930 | +0.06(+1.63%) |
Dec 16, 2015 | 3.610 | 3.807 | 3.610 | 3.630 | 979,671 | +0.02(+0.55%) |
Dec 15, 2015 | 3.728 | 3.728 | 3.472 | 3.610 | 784,564 | -0.06(-1.61%) |
Dec 14, 2015 | 3.964 | 3.964 | 3.640 | 3.669 | 764,874 | -0.28(-6.98%) |
Dec 11, 2015 | 3.935 | 4.023 | 3.895 | 3.945 | 986,246 | -0.05(-1.23%) |
Dec 10, 2015 | 3.895 | 4.013 | 3.876 | 3.994 | 547,430 | +0.08(+2.01%) |
Dec 09, 2015 | 3.846 | 3.964 | 3.836 | 3.915 | 637,947 | +0.09(+2.31%) |
Dec 08, 2015 | 3.945 | 3.945 | 3.777 | 3.827 | 666,880 | -0.13(-3.23%) |
Dec 07, 2015 | 4.191 | 4.309 | 3.925 | 3.954 | 691,162 | -0.30(-7.16%) |
Dec 04, 2015 | 4.348 | 4.348 | 4.181 | 4.259 | 415,980 | -0.08(-1.81%) |
Dec 03, 2015 | 4.554 | 4.584 | 4.328 | 4.338 | 620,513 | -0.22(-4.75%) |
Dec 02, 2015 | 4.427 | 4.594 | 4.387 | 4.554 | 568,807 | +0.11(+2.43%) |
Dec 01, 2015 | 4.358 | 4.466 | 4.259 | 4.446 | 755,043 | +0.18(+4.15%) |
Nov 30, 2015 | 4.269 | 4.338 | 4.240 | 4.269 | 848,542 | -0.01(-0.23%) |
Nov 27, 2015 | 4.328 | 4.427 | 4.250 | 4.279 | 372,786 | -0.11(-2.47%) |
Nov 25, 2015 | 4.387 | 4.387 | 4.387 | 4.387 | 972,559 | +0.08(+1.83%) |
Nov 24, 2015 | 4.033 | 4.328 | 3.964 | 4.309 | 900,898 | +0.28(+6.83%) |
Nov 23, 2015 | 4.279 | 4.279 | 4.013 | 4.033 | 795,961 | -0.09(-2.15%) |
Nov 20, 2015 | 4.220 | 4.377 | 3.915 | 4.122 | 1,026,538 | -0.17(-3.90%) |
Nov 19, 2015 | 4.289 | 4.505 | 4.235 | 4.289 | 1,866,819 | -0.68(-13.66%) |
Nov 18, 2015 | 4.545 | 4.997 | 4.535 | 4.968 | 886,601 | +0.44(+9.78%) |
Nov 17, 2015 | 4.712 | 4.712 | 4.397 | 4.525 | 962,666 | +0.03(+0.66%) |
Nov 16, 2015 | 4.623 | 4.712 | 4.417 | 4.495 | 780,527 | -0.14(-2.97%) |
Nov 13, 2015 | 4.466 | 4.673 | 4.387 | 4.633 | 1,152,763 | +0.15(+3.29%) |
Nov 12, 2015 | 4.673 | 4.673 | 4.436 | 4.486 | 1,147,678 | -0.24(-5.00%) |
Nov 11, 2015 | 4.791 | 4.810 | 4.603 | 4.722 | 1,561,795 | -0.07(-1.44%) |
Nov 10, 2015 | 4.663 | 4.830 | 4.584 | 4.791 | 2,232,380 | +0.22(+4.73%) |
Nov 09, 2015 | 5.105 | 5.174 | 4.545 | 4.574 | 2,679,898 | -0.67(-12.76%) |
Nov 06, 2015 | 6.886 | 7.004 | 4.899 | 5.243 | 3,099,554 | -1.71(-24.61%) |
Nov 05, 2015 | 7.083 | 7.122 | 6.906 | 6.955 | 328,252 | -0.15(-2.08%) |
Nov 04, 2015 | 7.171 | 7.289 | 7.053 | 7.102 | 333,908 | -0.03(-0.41%) |
Nov 03, 2015 | 7.358 | 7.545 | 7.117 | 7.132 | 547,280 | -0.22(-2.95%) |
Nov 02, 2015 | 6.984 | 7.397 | 6.984 | 7.348 | 497,010 | +0.36(+5.21%) |
Oct 30, 2015 | 6.906 | 7.004 | 6.709 | 6.984 | 706,701 | +0.11(+1.57%) |
Oct 29, 2015 | 6.945 | 7.181 | 6.856 | 6.876 | 430,128 | -0.12(-1.69%) |
Oct 28, 2015 | 6.787 | 7.151 | 6.738 | 6.994 | 613,072 | +0.25(+3.64%) |
Oct 27, 2015 | 6.935 | 7.003 | 6.601 | 6.748 | 642,306 | -0.24(-3.38%) |
Oct 26, 2015 | 7.358 | 7.447 | 6.955 | 6.984 | 442,727 | -0.38(-5.21%) |
Oct 23, 2015 | 7.329 | 7.486 | 7.240 | 7.368 | 521,596 | +0.13(+1.77%) |
Oct 22, 2015 | 7.240 | 7.599 | 7.181 | 7.240 | 459,416 | +0.01(+0.14%) |
Oct 21, 2015 | 7.309 | 7.412 | 7.171 | 7.230 | 332,403 | -0.13(-1.74%) |
Oct 20, 2015 | 7.132 | 7.461 | 7.063 | 7.358 | 568,604 | +0.20(+2.75%) |
Oct 19, 2015 | 7.092 | 7.329 | 7.063 | 7.161 | 327,561 | -0.04(-0.55%) |
Oct 16, 2015 | 7.515 | 7.535 | 7.151 | 7.201 | 452,701 | -0.31(-4.19%) |
Oct 15, 2015 | 7.466 | 7.604 | 7.201 | 7.515 | 562,918 | +0.16(+2.14%) |
Oct 14, 2015 | 7.181 | 7.480 | 7.139 | 7.358 | 380,682 | +0.20(+2.75%) |
Oct 13, 2015 | 7.279 | 7.496 | 7.142 | 7.161 | 330,164 | -0.21(-2.80%) |
Oct 12, 2015 | 7.584 | 7.584 | 7.210 | 7.368 | 323,148 | -0.22(-2.85%) |
Oct 09, 2015 | 7.486 | 7.781 | 7.417 | 7.584 | 502,941 | +0.16(+2.12%) |
Oct 08, 2015 | 7.210 | 7.520 | 7.171 | 7.427 | 662,319 | +0.21(+2.86%) |
Oct 07, 2015 | 7.417 | 7.712 | 7.181 | 7.220 | 566,335 | -0.12(-1.61%) |
Oct 06, 2015 | 7.092 | 7.466 | 6.870 | 7.338 | 593,968 | +0.20(+2.75%) |
Oct 05, 2015 | 6.443 | 7.171 | 6.394 | 7.142 | 495,212 | +0.66(+10.17%) |
Oct 02, 2015 | 6.237 | 6.581 | 6.217 | 6.483 | 698,391 | +0.20(+3.13%) |
Oct 01, 2015 | 6.542 | 6.738 | 6.246 | 6.286 | 576,026 | -0.22(-3.33%) |
Sep 30, 2015 | 6.315 | 6.551 | 6.237 | 6.502 | 720,124 | +0.24(+3.77%) |
Sep 29, 2015 | 6.522 | 6.620 | 6.237 | 6.266 | 862,763 | -0.25(-3.78%) |
Sep 28, 2015 | 6.719 | 6.783 | 6.394 | 6.512 | 735,370 | -0.26(-3.85%) |
Sep 25, 2015 | 6.625 | 6.783 | 6.517 | 6.773 | 1,463,110 | +0.19(+2.84%) |
Sep 24, 2015 | 6.822 | 6.822 | 6.556 | 6.586 | 2,028,348 | -0.38(-5.50%) |
Sep 23, 2015 | 7.304 | 7.304 | 6.959 | 6.969 | 402,568 | -0.31(-4.32%) |
Sep 22, 2015 | 7.392 | 7.490 | 7.254 | 7.284 | 625,665 | -0.23(-3.01%) |
Sep 21, 2015 | 7.441 | 7.746 | 7.392 | 7.510 | 417,954 | +0.06(+0.79%) |
Sep 18, 2015 | 7.382 | 7.490 | 7.235 | 7.451 | 1,581,711 | -0.06(-0.79%) |
Sep 17, 2015 | 7.608 | 7.697 | 7.480 | 7.510 | 610,878 | -0.14(-1.80%) |
Sep 16, 2015 | 7.697 | 7.834 | 7.539 | 7.648 | 466,212 | -0.06(-0.77%) |
Sep 15, 2015 | 7.412 | 7.726 | 7.382 | 7.707 | 539,782 | +0.29(+3.84%) |
Sep 14, 2015 | 7.589 | 7.707 | 7.372 | 7.421 | 776,304 | -0.17(-2.20%) |
Sep 11, 2015 | 7.736 | 7.736 | 7.549 | 7.589 | 648,738 | -0.20(-2.53%) |
Sep 10, 2015 | 8.080 | 8.198 | 7.707 | 7.785 | 793,499 | -0.29(-3.65%) |
Sep 09, 2015 | 8.051 | 8.463 | 8.021 | 8.080 | 578,132 | +0.11(+1.36%) |
Sep 08, 2015 | 7.962 | 8.060 | 7.903 | 7.972 | 600,319 | +0.16(+2.01%) |
Sep 04, 2015 | 7.864 | 7.815 | 7.815 | 7.815 | 754,136 | -0.20(-2.45%) |
Sep 03, 2015 | 8.119 | 8.247 | 8.001 | 8.011 | 740,414 | -0.16(-1.93%) |
Sep 02, 2015 | 8.306 | 8.306 | 8.051 | 8.169 | 852,779 | -0.01(-0.12%) |
Sep 01, 2015 | 8.827 | 8.886 | 8.129 | 8.178 | 630,938 | -0.85(-9.37%) |
Aug 31, 2015 | 8.778 | 9.122 | 8.640 | 9.024 | 465,689 | +0.20(+2.23%) |
Aug 28, 2015 | 8.336 | 8.945 | 8.336 | 8.827 | 351,224 | +0.45(+5.40%) |
Aug 27, 2015 | 8.208 | 8.483 | 8.070 | 8.375 | 605,605 | +0.27(+3.27%) |
Aug 26, 2015 | 8.513 | 8.513 | 8.054 | 8.110 | 559,719 | -0.23(-2.71%) |
Aug 25, 2015 | 8.581 | 8.591 | 8.208 | 8.336 | 574,732 | +0.02(+0.24%) |
Aug 24, 2015 | 8.296 | 8.788 | 8.198 | 8.316 | 733,537 | -0.31(-3.64%) |
Aug 21, 2015 | 8.336 | 8.690 | 8.110 | 8.631 | 557,736 | +0.03(+0.34%) |
Aug 20, 2015 | 8.827 | 8.837 | 8.562 | 8.601 | 414,038 | -0.25(-2.78%) |
Aug 19, 2015 | 9.043 | 9.132 | 8.817 | 8.847 | 317,539 | -0.27(-2.91%) |
Aug 18, 2015 | 9.319 | 9.319 | 8.994 | 9.112 | 274,247 | -0.21(-2.22%) |
Aug 17, 2015 | 9.171 | 9.338 | 9.053 | 9.319 | 383,616 | +0.09(+0.96%) |
Aug 14, 2015 | 9.132 | 9.328 | 9.122 | 9.230 | 278,715 | +0.13(+1.40%) |
Aug 13, 2015 | 9.348 | 9.368 | 9.004 | 9.102 | 345,290 | -0.29(-3.14%) |
Aug 12, 2015 | 9.260 | 9.446 | 9.185 | 9.397 | 478,432 | +0.03(+0.31%) |
Aug 11, 2015 | 9.446 | 9.476 | 9.181 | 9.368 | 315,230 | -0.13(-1.35%) |
Aug 10, 2015 | 9.063 | 9.614 | 9.063 | 9.496 | 593,282 | +0.50(+5.57%) |
Aug 07, 2015 | 8.925 | 9.161 | 8.925 | 8.994 | 374,707 | -0.05(-0.54%) |
Aug 06, 2015 | 8.876 | 9.053 | 8.778 | 9.043 | 244,950 | +0.20(+2.22%) |
Aug 05, 2015 | 8.896 | 9.161 | 8.778 | 8.847 | 272,575 | +0.06(+0.67%) |
Aug 04, 2015 | 9.102 | 9.102 | 8.660 | 8.788 | 326,910 | -0.27(-2.93%) |
Aug 03, 2015 | 9.201 | 9.269 | 8.955 | 9.053 | 419,327 | -0.13(-1.39%) |
Jul 31, 2015 | 9.142 | 9.211 | 9.024 | 9.181 | 692,940 | +0.20(+2.19%) |
Jul 30, 2015 | 8.719 | 9.240 | 8.552 | 8.984 | 650,806 | +0.26(+2.93%) |
Jul 29, 2015 | 8.611 | 8.798 | 8.464 | 8.729 | 567,900 | +0.15(+1.72%) |
Jul 28, 2015 | 8.454 | 8.581 | 8.287 | 8.581 | 477,803 | +0.22(+2.59%) |
Jul 27, 2015 | 8.306 | 8.503 | 8.267 | 8.365 | 477,860 | -0.05(-0.58%) |
Jul 24, 2015 | 8.591 | 8.686 | 8.395 | 8.414 | 522,481 | -0.20(-2.28%) |
Jul 23, 2015 | 9.043 | 9.063 | 8.581 | 8.611 | 548,733 | -0.43(-4.78%) |
Jul 22, 2015 | 9.112 | 9.201 | 9.004 | 9.043 | 368,047 | -0.18(-1.92%) |
Jul 21, 2015 | 9.171 | 9.427 | 9.112 | 9.220 | 328,776 | +0.03(+0.32%) |
Jul 20, 2015 | 9.722 | 9.781 | 9.181 | 9.191 | 357,526 | -0.54(-5.56%) |
Jul 17, 2015 | 9.623 | 9.790 | 9.555 | 9.731 | 348,085 | +0.10(+1.02%) |
Jul 16, 2015 | 9.771 | 9.899 | 9.584 | 9.633 | 252,065 | -0.06(-0.61%) |
Jul 15, 2015 | 9.830 | 9.928 | 9.623 | 9.692 | 362,356 | -0.15(-1.50%) |
Jul 14, 2015 | 9.643 | 9.849 | 9.584 | 9.840 | 433,803 | +0.19(+1.93%) |
Jul 13, 2015 | 9.437 | 9.751 | 9.437 | 9.653 | 401,793 | +0.25(+2.61%) |
Jul 10, 2015 | 9.358 | 9.446 | 9.250 | 9.407 | 370,848 | +0.11(+1.16%) |
Jul 09, 2015 | 9.751 | 9.790 | 9.142 | 9.299 | 475,011 | -0.29(-2.97%) |
Jul 08, 2015 | 9.702 | 9.722 | 9.496 | 9.584 | 536,231 | -0.23(-2.30%) |
Jul 07, 2015 | 9.800 | 9.938 | 9.545 | 9.810 | 554,133 | +0.00(+0.00%) |
Jul 06, 2015 | 9.958 | 10.06 | 9.722 | 9.810 | 442,546 | -0.28(-2.73%) |
Jul 02, 2015 | 10.14 | 10.09 | 10.09 | 10.09 | 286,272 | -0.04(-0.39%) |
Jul 01, 2015 | 10.67 | 10.67 | 10.09 | 10.12 | 535,379 | -0.43(-4.10%) |
Jun 30, 2015 | 10.52 | 10.58 | 10.13 | 10.56 | 478,485 | +0.17(+1.61%) |
Jun 29, 2015 | 10.76 | 10.78 | 10.30 | 10.39 | 485,058 | -0.56(-5.12%) |
Jun 26, 2015 | 10.51 | 10.97 | 10.33 | 10.95 | 987,985 | +0.54(+5.14%) |
Jun 25, 2015 | 10.35 | 10.42 | 10.12 | 10.41 | 541,365 | +0.05(+0.47%) |
Jun 24, 2015 | 10.57 | 10.71 | 10.34 | 10.37 | 490,975 | -0.27(-2.50%) |
Jun 23, 2015 | 10.47 | 10.71 | 10.47 | 10.63 | 309,172 | +0.15(+1.41%) |
Jun 22, 2015 | 10.81 | 10.81 | 10.45 | 10.48 | 425,960 | -0.29(-2.65%) |
Jun 19, 2015 | 10.39 | 10.77 | 10.32 | 10.77 | 1,187,832 | +0.39(+3.79%) |
Jun 18, 2015 | 10.33 | 10.40 | 10.28 | 10.38 | 299,115 | +0.10(+0.96%) |
Jun 17, 2015 | 10.39 | 10.43 | 10.17 | 10.28 | 349,267 | -0.07(-0.66%) |
Jun 16, 2015 | 10.39 | 10.42 | 10.25 | 10.35 | 433,132 | -0.15(-1.40%) |
Jun 15, 2015 | 10.46 | 10.51 | 10.31 | 10.49 | 476,547 | -0.10(-0.93%) |
Jun 12, 2015 | 10.89 | 10.91 | 10.49 | 10.59 | 373,555 | -0.32(-2.97%) |
Jun 11, 2015 | 10.93 | 10.93 | 10.79 | 10.92 | 418,989 | -0.03(-0.27%) |
Jun 10, 2015 | 10.93 | 11.06 | 10.71 | 10.95 | 378,004 | +0.16(+1.46%) |
Jun 09, 2015 | 11.03 | 11.25 | 10.75 | 10.79 | 567,153 | -0.21(-1.88%) |
Jun 08, 2015 | 10.98 | 11.05 | 10.84 | 10.99 | 302,273 | -0.04(-0.36%) |
Jun 05, 2015 | 10.84 | 11.06 | 10.77 | 11.03 | 402,637 | +0.22(+2.00%) |
Jun 04, 2015 | 10.80 | 10.88 | 10.80 | 10.82 | 419,074 | -0.03(-0.27%) |
Jun 03, 2015 | 10.89 | 11.05 | 10.76 | 10.85 | 393,806 | +0.00(+0.00%) |
Jun 02, 2015 | 10.78 | 11.08 | 10.78 | 10.85 | 331,633 | +0.02(+0.18%) |