Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.190 | 5.690 | 5.177 | 5.390 | 3,504,890 | +0.19(+3.65%) |
May 27, 2016 | 4.410 | 5.200 | 5.200 | 5.200 | 3,659,300 | +0.78(+17.65%) |
May 26, 2016 | 4.520 | 4.590 | 4.350 | 4.420 | 626,886 | -0.06(-1.34%) |
May 25, 2016 | 4.380 | 4.660 | 4.250 | 4.480 | 762,291 | +0.11(+2.52%) |
May 24, 2016 | 4.380 | 4.470 | 4.200 | 4.370 | 860,565 | +0.00(+0.00%) |
May 23, 2016 | 4.370 | 4.980 | 4.230 | 4.370 | 1,853,740 | +0.09(+2.10%) |
May 20, 2016 | 4.410 | 4.510 | 4.180 | 4.280 | 875,334 | -0.09(-2.06%) |
May 19, 2016 | 4.800 | 5.190 | 4.150 | 4.370 | 4,217,215 | -0.40(-8.39%) |
May 18, 2016 | 3.850 | 4.820 | 3.810 | 4.770 | 3,314,334 | +0.92(+23.90%) |
May 17, 2016 | 4.060 | 4.260 | 3.760 | 3.850 | 1,540,996 | -0.18(-4.47%) |
May 16, 2016 | 3.930 | 4.293 | 3.800 | 4.030 | 2,176,048 | +0.21(+5.50%) |
May 13, 2016 | 3.980 | 4.130 | 3.700 | 3.820 | 2,243,347 | -0.16(-4.02%) |
May 12, 2016 | 4.670 | 4.670 | 3.820 | 3.980 | 6,089,997 | -0.62(-13.48%) |
May 11, 2016 | 3.020 | 4.855 | 2.900 | 4.600 | 20,715,252 | +1.61(+53.85%) |
May 10, 2016 | 3.780 | 3.930 | 2.700 | 2.990 | 15,142,400 | +0.89(+42.38%) |
May 09, 2016 | 2.060 | 2.160 | 2.000 | 2.100 | 58,140 | +0.07(+3.45%) |
May 06, 2016 | 2.040 | 2.200 | 1.990 | 2.030 | 114,946 | -0.02(-0.98%) |
May 05, 2016 | 2.000 | 2.140 | 1.921 | 2.050 | 127,652 | +0.01(+0.49%) |
May 04, 2016 | 2.230 | 2.400 | 2.000 | 2.040 | 176,583 | -0.19(-8.52%) |
May 03, 2016 | 2.370 | 2.450 | 2.230 | 2.230 | 126,357 | -0.15(-6.30%) |
May 02, 2016 | 2.450 | 2.450 | 2.310 | 2.380 | 78,357 | -0.02(-0.83%) |
Apr 29, 2016 | 2.430 | 2.540 | 2.370 | 2.400 | 107,863 | -0.04(-1.64%) |
Apr 28, 2016 | 2.410 | 2.530 | 2.380 | 2.440 | 183,418 | +0.04(+1.67%) |
Apr 27, 2016 | 2.480 | 2.490 | 2.340 | 2.400 | 121,478 | -0.07(-2.83%) |
Apr 26, 2016 | 2.500 | 2.520 | 2.350 | 2.470 | 109,813 | -0.03(-1.20%) |
Apr 25, 2016 | 2.720 | 2.748 | 2.370 | 2.500 | 211,763 | -0.22(-8.09%) |
Apr 22, 2016 | 2.620 | 2.750 | 2.540 | 2.720 | 408,633 | +0.10(+3.82%) |
Apr 21, 2016 | 2.590 | 2.750 | 2.590 | 2.620 | 258,625 | +0.05(+1.95%) |
Apr 20, 2016 | 2.410 | 2.610 | 2.320 | 2.570 | 968,639 | +0.26(+11.26%) |
Apr 19, 2016 | 2.480 | 2.600 | 2.310 | 2.310 | 147,210 | -0.14(-5.71%) |
Apr 18, 2016 | 2.460 | 2.500 | 2.380 | 2.450 | 158,272 | -0.01(-0.41%) |
Apr 15, 2016 | 2.520 | 2.560 | 2.400 | 2.460 | 92,714 | -0.06(-2.38%) |
Apr 14, 2016 | 2.530 | 2.610 | 2.480 | 2.520 | 121,914 | -0.08(-3.08%) |
Apr 13, 2016 | 2.560 | 2.630 | 2.460 | 2.600 | 179,021 | +0.04(+1.56%) |
Apr 12, 2016 | 2.550 | 2.630 | 2.475 | 2.560 | 139,119 | -0.02(-0.78%) |
Apr 11, 2016 | 2.500 | 2.630 | 2.440 | 2.580 | 321,662 | -0.01(-0.39%) |
Apr 08, 2016 | 2.870 | 2.870 | 2.510 | 2.590 | 182,060 | -0.21(-7.50%) |
Apr 07, 2016 | 3.110 | 3.240 | 2.780 | 2.800 | 165,306 | -0.28(-9.09%) |
Apr 06, 2016 | 2.720 | 3.100 | 2.720 | 3.080 | 166,634 | +0.37(+13.65%) |
Apr 05, 2016 | 2.700 | 2.800 | 2.640 | 2.710 | 131,850 | +0.01(+0.37%) |
Apr 04, 2016 | 2.620 | 2.850 | 2.590 | 2.700 | 195,546 | +0.09(+3.45%) |
Apr 01, 2016 | 2.480 | 2.680 | 2.420 | 2.610 | 202,575 | +0.12(+4.82%) |
Mar 31, 2016 | 2.340 | 2.550 | 2.180 | 2.490 | 1,237,357 | +0.15(+6.41%) |
Mar 30, 2016 | 2.400 | 2.560 | 2.310 | 2.340 | 114,507 | -0.06(-2.50%) |
Mar 29, 2016 | 2.270 | 2.470 | 2.160 | 2.400 | 151,451 | +0.16(+7.14%) |
Mar 28, 2016 | 2.380 | 2.400 | 2.220 | 2.240 | 133,115 | -0.12(-5.08%) |
Mar 24, 2016 | 2.350 | 2.360 | 2.360 | 2.360 | 110,700 | +0.00(+0.00%) |
Mar 23, 2016 | 2.530 | 2.590 | 2.280 | 2.360 | 195,408 | -0.19(-7.45%) |
Mar 22, 2016 | 2.660 | 2.750 | 2.500 | 2.550 | 159,372 | -0.13(-4.85%) |
Mar 21, 2016 | 2.590 | 2.690 | 2.590 | 2.680 | 319,271 | +0.06(+2.29%) |
Mar 18, 2016 | 2.650 | 2.740 | 2.570 | 2.620 | 412,518 | -0.08(-2.96%) |
Mar 17, 2016 | 2.670 | 2.740 | 2.500 | 2.700 | 415,431 | +0.00(+0.00%) |
Mar 16, 2016 | 2.980 | 3.000 | 2.680 | 2.700 | 133,847 | -0.31(-10.30%) |
Mar 15, 2016 | 3.390 | 3.500 | 2.970 | 3.010 | 179,019 | -0.47(-13.51%) |
Mar 14, 2016 | 3.460 | 3.560 | 3.420 | 3.480 | 156,082 | +0.00(+0.00%) |
Mar 11, 2016 | 3.080 | 3.590 | 3.080 | 3.480 | 683,179 | +0.21(+6.42%) |
Mar 10, 2016 | 3.250 | 3.370 | 3.150 | 3.270 | 78,455 | +0.06(+1.87%) |
Mar 09, 2016 | 3.370 | 3.400 | 3.140 | 3.210 | 145,112 | -0.13(-3.89%) |
Mar 08, 2016 | 3.570 | 3.570 | 3.340 | 3.340 | 999,591 | -0.23(-6.44%) |
Mar 07, 2016 | 3.440 | 3.590 | 3.440 | 3.570 | 169,574 | +0.13(+3.78%) |
Mar 04, 2016 | 3.490 | 3.535 | 3.380 | 3.440 | 146,451 | -0.03(-0.86%) |
Mar 03, 2016 | 3.490 | 3.533 | 3.390 | 3.470 | 67,140 | -0.01(-0.29%) |
Mar 02, 2016 | 3.490 | 3.600 | 3.390 | 3.480 | 356,027 | +0.02(+0.58%) |
Mar 01, 2016 | 3.350 | 3.510 | 3.300 | 3.460 | 150,491 | +0.17(+5.17%) |
Feb 29, 2016 | 3.310 | 3.400 | 3.190 | 3.290 | 109,368 | -0.01(-0.30%) |
Feb 26, 2016 | 3.340 | 3.350 | 3.280 | 3.300 | 50,224 | -0.02(-0.60%) |
Feb 25, 2016 | 3.430 | 3.480 | 3.250 | 3.320 | 40,212 | -0.08(-2.35%) |
Feb 24, 2016 | 3.270 | 3.460 | 3.180 | 3.400 | 49,084 | +0.09(+2.72%) |
Feb 23, 2016 | 3.530 | 3.660 | 3.260 | 3.310 | 47,465 | -0.26(-7.28%) |
Feb 22, 2016 | 3.740 | 3.752 | 3.550 | 3.570 | 49,716 | -0.14(-3.77%) |
Feb 19, 2016 | 3.540 | 3.740 | 3.510 | 3.710 | 45,848 | +0.17(+4.80%) |
Feb 18, 2016 | 3.660 | 3.660 | 3.480 | 3.540 | 41,343 | -0.12(-3.28%) |
Feb 17, 2016 | 3.720 | 3.810 | 3.580 | 3.660 | 102,547 | -0.04(-1.08%) |
Feb 16, 2016 | 3.710 | 3.910 | 3.620 | 3.700 | 104,087 | +0.03(+0.82%) |
Feb 12, 2016 | 3.580 | 3.670 | 3.670 | 3.670 | 55,200 | +0.15(+4.26%) |
Feb 11, 2016 | 3.550 | 3.680 | 3.441 | 3.520 | 52,724 | -0.10(-2.76%) |
Feb 10, 2016 | 3.550 | 3.905 | 3.550 | 3.620 | 104,659 | +0.06(+1.69%) |
Feb 09, 2016 | 3.300 | 4.060 | 3.230 | 3.560 | 1,064,389 | +0.27(+8.21%) |
Feb 08, 2016 | 3.520 | 3.520 | 3.250 | 3.290 | 88,382 | -0.31(-8.61%) |
Feb 05, 2016 | 3.670 | 4.000 | 3.540 | 3.600 | 102,971 | -0.10(-2.70%) |
Feb 04, 2016 | 3.630 | 3.950 | 3.570 | 3.700 | 86,539 | +0.05(+1.37%) |
Feb 03, 2016 | 3.790 | 3.860 | 3.500 | 3.650 | 553,032 | -0.10(-2.67%) |
Feb 02, 2016 | 3.680 | 3.830 | 3.650 | 3.750 | 94,799 | +0.00(+0.00%) |
Feb 01, 2016 | 3.700 | 3.790 | 3.630 | 3.750 | 104,946 | +0.03(+0.81%) |
Jan 29, 2016 | 3.670 | 3.830 | 3.610 | 3.720 | 136,550 | +0.06(+1.64%) |
Jan 28, 2016 | 3.850 | 3.860 | 3.610 | 3.660 | 178,899 | -0.14(-3.68%) |
Jan 27, 2016 | 4.100 | 4.260 | 3.780 | 3.800 | 132,606 | -0.32(-7.77%) |
Jan 26, 2016 | 4.020 | 4.240 | 3.960 | 4.120 | 55,808 | +0.02(+0.49%) |
Jan 25, 2016 | 4.060 | 4.270 | 4.040 | 4.100 | 51,742 | -0.03(-0.73%) |
Jan 22, 2016 | 4.020 | 4.160 | 3.910 | 4.130 | 119,336 | +0.17(+4.29%) |
Jan 21, 2016 | 4.070 | 4.100 | 3.850 | 3.960 | 489,754 | -0.15(-3.65%) |
Jan 20, 2016 | 3.870 | 4.200 | 3.820 | 4.110 | 108,371 | +0.15(+3.79%) |
Jan 19, 2016 | 4.040 | 4.260 | 3.860 | 3.960 | 95,167 | -0.03(-0.75%) |
Jan 15, 2016 | 3.930 | 3.990 | 3.990 | 3.990 | 176,900 | -0.08(-1.97%) |
Jan 14, 2016 | 4.120 | 4.730 | 3.930 | 4.070 | 254,484 | -0.01(-0.25%) |
Jan 13, 2016 | 4.620 | 4.680 | 4.040 | 4.080 | 209,948 | -0.57(-12.26%) |
Jan 12, 2016 | 4.780 | 4.910 | 4.470 | 4.650 | 210,236 | +0.11(+2.42%) |
Jan 11, 2016 | 4.860 | 4.860 | 4.360 | 4.540 | 357,943 | -0.23(-4.82%) |
Jan 08, 2016 | 5.250 | 5.250 | 4.770 | 4.770 | 192,160 | -0.38(-7.38%) |
Jan 07, 2016 | 5.630 | 5.630 | 5.130 | 5.150 | 312,992 | -0.60(-10.43%) |
Jan 06, 2016 | 6.490 | 6.910 | 5.545 | 5.750 | 539,890 | -1.06(-15.57%) |
Jan 05, 2016 | 7.110 | 7.359 | 6.680 | 6.810 | 378,453 | -0.42(-5.81%) |
Jan 04, 2016 | 7.950 | 7.960 | 7.145 | 7.230 | 123,046 | -0.87(-10.74%) |
Dec 31, 2015 | 8.020 | 8.100 | 8.100 | 8.100 | 94,900 | +0.01(+0.12%) |
Dec 30, 2015 | 8.190 | 8.250 | 8.090 | 8.090 | 36,040 | -0.08(-0.98%) |
Dec 29, 2015 | 8.230 | 8.260 | 8.050 | 8.170 | 47,293 | +0.01(+0.12%) |
Dec 28, 2015 | 8.090 | 8.300 | 8.060 | 8.160 | 64,763 | +0.01(+0.12%) |
Dec 24, 2015 | 7.900 | 8.150 | 8.150 | 8.150 | 42,000 | +0.17(+2.13%) |
Dec 23, 2015 | 7.890 | 8.020 | 7.780 | 7.980 | 93,325 | +0.12(+1.53%) |
Dec 22, 2015 | 7.780 | 7.880 | 7.570 | 7.860 | 54,613 | +0.10(+1.29%) |
Dec 21, 2015 | 7.780 | 7.920 | 7.450 | 7.760 | 105,486 | +0.08(+1.04%) |
Dec 18, 2015 | 7.760 | 8.000 | 7.570 | 7.680 | 263,889 | -0.12(-1.54%) |
Dec 17, 2015 | 7.930 | 7.960 | 7.555 | 7.800 | 99,399 | -0.09(-1.14%) |
Dec 16, 2015 | 7.570 | 7.980 | 7.350 | 7.890 | 150,158 | +0.32(+4.23%) |
Dec 15, 2015 | 7.450 | 7.630 | 7.270 | 7.570 | 177,397 | +0.25(+3.42%) |
Dec 14, 2015 | 7.320 | 7.450 | 6.940 | 7.320 | 198,445 | +0.03(+0.41%) |
Dec 11, 2015 | 7.220 | 7.590 | 7.130 | 7.290 | 88,338 | -0.12(-1.62%) |
Dec 10, 2015 | 7.120 | 7.549 | 7.010 | 7.410 | 118,189 | +0.27(+3.78%) |
Dec 09, 2015 | 7.200 | 7.300 | 7.100 | 7.140 | 103,605 | -0.06(-0.83%) |
Dec 08, 2015 | 7.080 | 7.420 | 7.080 | 7.200 | 110,434 | +0.05(+0.70%) |
Dec 07, 2015 | 7.200 | 7.270 | 7.000 | 7.150 | 77,699 | -0.03(-0.42%) |
Dec 04, 2015 | 7.100 | 7.310 | 7.070 | 7.180 | 112,899 | +0.07(+0.98%) |
Dec 03, 2015 | 7.560 | 7.600 | 7.070 | 7.110 | 54,798 | -0.42(-5.58%) |
Dec 02, 2015 | 7.620 | 7.700 | 7.480 | 7.530 | 46,743 | -0.12(-1.57%) |
Dec 01, 2015 | 7.560 | 7.740 | 7.500 | 7.650 | 46,821 | +0.10(+1.32%) |
Nov 30, 2015 | 7.710 | 7.875 | 7.430 | 7.550 | 111,379 | -0.15(-1.95%) |
Nov 27, 2015 | 7.380 | 7.710 | 7.380 | 7.700 | 76,293 | +0.30(+4.05%) |
Nov 25, 2015 | 7.210 | 7.400 | 7.400 | 7.400 | 88,100 | +0.16(+2.21%) |
Nov 24, 2015 | 7.150 | 7.300 | 7.110 | 7.240 | 42,653 | +0.01(+0.14%) |
Nov 23, 2015 | 7.000 | 7.274 | 6.940 | 7.230 | 176,831 | +0.20(+2.84%) |
Nov 20, 2015 | 6.830 | 7.170 | 6.750 | 7.030 | 73,022 | +0.25(+3.69%) |
Nov 19, 2015 | 6.800 | 6.870 | 6.640 | 6.780 | 53,144 | -0.05(-0.73%) |
Nov 18, 2015 | 6.660 | 6.840 | 6.470 | 6.830 | 82,215 | +0.17(+2.55%) |
Nov 17, 2015 | 6.490 | 6.800 | 6.440 | 6.660 | 81,380 | +0.20(+3.10%) |
Nov 16, 2015 | 6.660 | 6.800 | 6.390 | 6.460 | 96,272 | -0.22(-3.29%) |
Nov 13, 2015 | 6.280 | 6.820 | 6.220 | 6.680 | 154,707 | +0.33(+5.20%) |
Nov 12, 2015 | 6.420 | 6.495 | 6.300 | 6.350 | 208,156 | -0.14(-2.16%) |
Nov 11, 2015 | 6.520 | 6.650 | 6.190 | 6.490 | 2,561,256 | -0.07(-1.07%) |
Nov 10, 2015 | 6.510 | 6.570 | 6.280 | 6.560 | 133,611 | -0.11(-1.65%) |
Nov 09, 2015 | 6.720 | 6.860 | 6.630 | 6.670 | 238,411 | -0.10(-1.48%) |
Nov 06, 2015 | 6.600 | 6.850 | 6.470 | 6.770 | 331,582 | +0.08(+1.20%) |
Nov 05, 2015 | 6.790 | 6.840 | 6.400 | 6.690 | 127,259 | -0.10(-1.47%) |
Nov 04, 2015 | 6.870 | 7.070 | 6.700 | 6.790 | 649,648 | -0.09(-1.31%) |
Nov 03, 2015 | 6.860 | 7.050 | 6.750 | 6.880 | 165,915 | -0.03(-0.43%) |
Nov 02, 2015 | 7.060 | 7.220 | 6.890 | 6.910 | 138,613 | -0.08(-1.14%) |
Oct 30, 2015 | 6.950 | 7.200 | 6.770 | 6.990 | 179,575 | +0.05(+0.72%) |
Oct 29, 2015 | 7.210 | 7.250 | 6.870 | 6.940 | 71,582 | -0.27(-3.74%) |
Oct 28, 2015 | 7.120 | 7.320 | 6.970 | 7.210 | 81,108 | +0.09(+1.26%) |
Oct 27, 2015 | 7.060 | 7.250 | 6.980 | 7.120 | 51,433 | +0.02(+0.28%) |
Oct 26, 2015 | 7.130 | 7.310 | 7.050 | 7.100 | 70,222 | -0.05(-0.70%) |
Oct 23, 2015 | 6.940 | 7.190 | 6.650 | 7.150 | 142,448 | +0.30(+4.38%) |
Oct 22, 2015 | 6.890 | 6.910 | 6.440 | 6.850 | 128,064 | -0.02(-0.29%) |
Oct 21, 2015 | 6.900 | 7.040 | 6.690 | 6.870 | 215,351 | +0.01(+0.15%) |
Oct 20, 2015 | 6.990 | 7.040 | 6.710 | 6.860 | 202,629 | -0.04(-0.58%) |
Oct 19, 2015 | 6.420 | 6.940 | 6.170 | 6.900 | 835,732 | +0.52(+8.15%) |
Oct 16, 2015 | 6.600 | 6.780 | 6.220 | 6.380 | 63,526 | -0.19(-2.89%) |
Oct 15, 2015 | 6.140 | 6.710 | 6.170 | 6.570 | 192,154 | +0.40(+6.48%) |
Oct 14, 2015 | 6.280 | 6.500 | 6.120 | 6.170 | 38,336 | -0.07(-1.12%) |
Oct 13, 2015 | 6.450 | 6.660 | 6.240 | 6.240 | 39,453 | -0.24(-3.70%) |
Oct 12, 2015 | 6.390 | 6.550 | 6.220 | 6.480 | 40,763 | +0.03(+0.47%) |
Oct 09, 2015 | 6.410 | 6.540 | 6.350 | 6.450 | 45,643 | +0.02(+0.31%) |
Oct 08, 2015 | 6.480 | 6.580 | 6.210 | 6.430 | 77,212 | -0.12(-1.83%) |
Oct 07, 2015 | 6.420 | 6.620 | 6.110 | 6.550 | 110,035 | +0.17(+2.58%) |
Oct 06, 2015 | 6.790 | 6.790 | 6.050 | 6.385 | 106,438 | -0.45(-6.52%) |
Oct 05, 2015 | 7.200 | 7.200 | 6.240 | 6.830 | 129,329 | +0.38(+5.89%) |
Oct 02, 2015 | 6.030 | 6.500 | 5.930 | 6.450 | 69,713 | +0.31(+5.05%) |
Oct 01, 2015 | 6.020 | 6.160 | 5.460 | 6.140 | 132,765 | +0.09(+1.49%) |
Sep 30, 2015 | 5.910 | 6.150 | 5.400 | 6.050 | 186,947 | +0.23(+3.95%) |
Sep 29, 2015 | 5.870 | 6.060 | 5.590 | 5.820 | 213,433 | -0.05(-0.85%) |
Sep 28, 2015 | 6.030 | 6.030 | 5.700 | 5.870 | 176,287 | -0.16(-2.65%) |
Sep 25, 2015 | 6.590 | 6.590 | 5.830 | 6.030 | 151,694 | -0.46(-7.09%) |
Sep 24, 2015 | 6.340 | 6.620 | 6.200 | 6.490 | 85,886 | +0.14(+2.20%) |
Sep 23, 2015 | 6.270 | 6.390 | 6.020 | 6.350 | 56,168 | +0.12(+1.93%) |
Sep 22, 2015 | 6.120 | 6.250 | 5.880 | 6.230 | 57,403 | +0.00(+0.00%) |
Sep 21, 2015 | 6.780 | 6.830 | 6.150 | 6.230 | 122,056 | -0.42(-6.32%) |
Sep 18, 2015 | 6.090 | 6.950 | 6.090 | 6.650 | 324,860 | +0.52(+8.48%) |
Sep 17, 2015 | 5.920 | 6.200 | 5.840 | 6.130 | 87,360 | +0.18(+3.03%) |
Sep 16, 2015 | 6.290 | 6.350 | 5.930 | 5.950 | 106,992 | -0.32(-5.10%) |
Sep 15, 2015 | 6.240 | 6.360 | 6.070 | 6.270 | 183,636 | +0.01(+0.16%) |
Sep 14, 2015 | 6.390 | 6.390 | 6.140 | 6.260 | 37,569 | -0.14(-2.19%) |
Sep 11, 2015 | 6.310 | 6.440 | 6.120 | 6.400 | 35,600 | +0.00(+0.00%) |
Sep 10, 2015 | 6.230 | 6.450 | 6.205 | 6.400 | 30,814 | +0.15(+2.40%) |
Sep 09, 2015 | 6.430 | 6.500 | 6.230 | 6.250 | 47,385 | -0.16(-2.50%) |
Sep 08, 2015 | 6.310 | 6.410 | 6.160 | 6.410 | 98,676 | +0.22(+3.55%) |
Sep 04, 2015 | 6.070 | 6.190 | 6.190 | 6.190 | 29,800 | +0.02(+0.32%) |
Sep 03, 2015 | 6.560 | 6.640 | 6.130 | 6.170 | 46,597 | -0.42(-6.37%) |
Sep 02, 2015 | 6.300 | 6.600 | 6.190 | 6.590 | 48,821 | +0.40(+6.46%) |
Sep 01, 2015 | 6.430 | 6.510 | 6.010 | 6.190 | 114,022 | -0.39(-5.93%) |
Aug 31, 2015 | 6.460 | 6.730 | 6.410 | 6.580 | 146,928 | +0.08(+1.23%) |
Aug 28, 2015 | 6.930 | 6.930 | 6.360 | 6.500 | 99,757 | -0.39(-5.66%) |
Aug 27, 2015 | 7.140 | 7.140 | 6.720 | 6.890 | 61,760 | -0.20(-2.82%) |
Aug 26, 2015 | 6.810 | 7.100 | 6.610 | 7.090 | 98,013 | +0.45(+6.78%) |
Aug 25, 2015 | 6.760 | 6.760 | 6.180 | 6.640 | 111,318 | +0.16(+2.47%) |
Aug 24, 2015 | 6.410 | 6.960 | 6.100 | 6.480 | 171,689 | -0.18(-2.70%) |
Aug 21, 2015 | 6.500 | 6.975 | 6.500 | 6.660 | 145,830 | -0.08(-1.26%) |
Aug 20, 2015 | 6.790 | 7.030 | 6.680 | 6.745 | 117,514 | -0.16(-2.25%) |
Aug 19, 2015 | 6.990 | 7.050 | 6.780 | 6.900 | 59,845 | -0.13(-1.85%) |
Aug 18, 2015 | 7.000 | 7.150 | 6.856 | 7.030 | 113,305 | +0.24(+3.53%) |
Aug 17, 2015 | 6.520 | 6.825 | 6.390 | 6.790 | 87,715 | +0.26(+3.98%) |
Aug 14, 2015 | 6.200 | 6.670 | 6.200 | 6.530 | 131,824 | +0.29(+4.65%) |
Aug 13, 2015 | 6.550 | 6.640 | 6.160 | 6.240 | 95,352 | -0.31(-4.73%) |
Aug 12, 2015 | 6.210 | 6.610 | 6.120 | 6.550 | 123,153 | +0.21(+3.31%) |
Aug 11, 2015 | 6.440 | 6.590 | 6.290 | 6.340 | 89,092 | -0.17(-2.61%) |
Aug 10, 2015 | 6.780 | 7.410 | 6.390 | 6.510 | 118,853 | -0.17(-2.54%) |
Aug 07, 2015 | 7.320 | 7.572 | 6.435 | 6.680 | 187,750 | -0.86(-11.41%) |
Aug 06, 2015 | 8.020 | 8.020 | 7.350 | 7.540 | 82,931 | -0.44(-5.51%) |
Aug 05, 2015 | 8.030 | 8.300 | 7.850 | 7.980 | 114,204 | -0.01(-0.13%) |
Aug 04, 2015 | 8.090 | 8.220 | 7.910 | 7.990 | 37,511 | -0.05(-0.62%) |
Aug 03, 2015 | 8.210 | 8.260 | 7.760 | 8.040 | 51,215 | -0.20(-2.43%) |
Jul 31, 2015 | 8.580 | 8.580 | 7.965 | 8.240 | 112,287 | -0.30(-3.51%) |
Jul 30, 2015 | 8.540 | 8.570 | 8.170 | 8.540 | 72,170 | -0.02(-0.23%) |
Jul 29, 2015 | 8.610 | 8.680 | 8.230 | 8.560 | 79,510 | -0.06(-0.70%) |
Jul 28, 2015 | 8.360 | 8.780 | 8.210 | 8.620 | 98,601 | +0.33(+3.98%) |
Jul 27, 2015 | 8.210 | 8.370 | 8.200 | 8.290 | 51,130 | +0.02(+0.24%) |
Jul 24, 2015 | 8.360 | 8.550 | 8.250 | 8.270 | 72,572 | -0.13(-1.55%) |
Jul 23, 2015 | 8.680 | 8.840 | 8.390 | 8.400 | 21,778 | -0.30(-3.45%) |
Jul 22, 2015 | 8.610 | 8.810 | 8.500 | 8.700 | 24,816 | -0.03(-0.34%) |
Jul 21, 2015 | 8.690 | 8.810 | 8.415 | 8.730 | 63,025 | +0.01(+0.11%) |
Jul 20, 2015 | 9.070 | 9.070 | 8.630 | 8.720 | 127,431 | -0.29(-3.22%) |
Jul 17, 2015 | 8.930 | 9.040 | 8.870 | 9.010 | 54,446 | +0.03(+0.33%) |
Jul 16, 2015 | 9.030 | 9.080 | 8.780 | 8.980 | 58,315 | +0.13(+1.47%) |
Jul 15, 2015 | 8.980 | 9.150 | 8.780 | 8.850 | 71,525 | -0.13(-1.45%) |
Jul 14, 2015 | 8.820 | 9.190 | 8.750 | 8.980 | 208,442 | +0.19(+2.16%) |
Jul 13, 2015 | 8.670 | 9.050 | 8.660 | 8.790 | 55,589 | +0.19(+2.21%) |
Jul 10, 2015 | 8.550 | 8.700 | 8.400 | 8.600 | 70,864 | +0.19(+2.26%) |
Jul 09, 2015 | 8.350 | 8.480 | 8.160 | 8.410 | 133,283 | +0.21(+2.56%) |
Jul 08, 2015 | 8.140 | 8.320 | 8.070 | 8.200 | 140,754 | +0.07(+0.86%) |
Jul 07, 2015 | 8.190 | 8.240 | 7.930 | 8.130 | 137,517 | -0.07(-0.85%) |
Jul 06, 2015 | 7.880 | 8.350 | 7.790 | 8.200 | 160,368 | +0.20(+2.50%) |
Jul 02, 2015 | 7.930 | 8.000 | 8.000 | 8.000 | 76,500 | +0.10(+1.27%) |
Jul 01, 2015 | 8.370 | 8.370 | 7.740 | 7.900 | 144,868 | -0.33(-4.01%) |
Jun 30, 2015 | 7.980 | 8.300 | 7.720 | 8.230 | 121,489 | +0.42(+5.38%) |
Jun 29, 2015 | 8.210 | 8.360 | 7.800 | 7.810 | 143,718 | -0.47(-5.68%) |
Jun 26, 2015 | 8.440 | 8.490 | 8.090 | 8.280 | 817,570 | -0.11(-1.31%) |
Jun 25, 2015 | 8.480 | 8.650 | 8.230 | 8.390 | 63,727 | +0.00(+0.00%) |
Jun 24, 2015 | 8.750 | 8.810 | 8.370 | 8.390 | 105,608 | -0.43(-4.88%) |
Jun 23, 2015 | 9.160 | 9.200 | 8.700 | 8.820 | 99,603 | -0.29(-3.18%) |
Jun 22, 2015 | 9.000 | 9.250 | 8.780 | 9.110 | 186,371 | +0.13(+1.45%) |
Jun 19, 2015 | 9.010 | 9.074 | 8.740 | 8.980 | 150,770 | +0.01(+0.11%) |
Jun 18, 2015 | 8.740 | 9.170 | 8.700 | 8.970 | 141,002 | +0.32(+3.70%) |
Jun 17, 2015 | 8.720 | 8.890 | 8.570 | 8.650 | 166,000 | -0.05(-0.57%) |
Jun 16, 2015 | 8.780 | 8.850 | 8.660 | 8.700 | 102,764 | -0.13(-1.47%) |
Jun 15, 2015 | 8.780 | 8.890 | 8.557 | 8.830 | 148,283 | +0.03(+0.34%) |
Jun 12, 2015 | 8.970 | 8.980 | 8.750 | 8.800 | 77,852 | -0.13(-1.46%) |
Jun 11, 2015 | 9.100 | 9.100 | 8.800 | 8.930 | 128,235 | -0.06(-0.67%) |
Jun 10, 2015 | 8.980 | 9.080 | 8.892 | 8.990 | 197,616 | +0.03(+0.33%) |
Jun 09, 2015 | 9.170 | 9.200 | 8.920 | 8.960 | 1,215,868 | -0.24(-2.61%) |
Jun 08, 2015 | 9.350 | 9.460 | 9.110 | 9.200 | 181,224 | -0.15(-1.60%) |
Jun 05, 2015 | 8.920 | 9.440 | 8.590 | 9.350 | 136,622 | +0.45(+5.06%) |
Jun 04, 2015 | 8.900 | 9.000 | 8.600 | 8.900 | 126,979 | -0.04(-0.45%) |
Jun 03, 2015 | 8.680 | 8.980 | 8.600 | 8.940 | 119,154 | +0.22(+2.52%) |
Jun 02, 2015 | 8.550 | 8.870 | 8.420 | 8.720 | 90,745 | +0.16(+1.87%) |