Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.577 | 6.740 | 6.577 | 6.694 | 520,096 | +0.05(+0.70%) |
Apr 28, 2016 | 6.434 | 6.750 | 6.434 | 6.647 | 504,604 | +0.14(+2.09%) |
Apr 27, 2016 | 6.517 | 6.630 | 6.411 | 6.511 | 509,001 | -0.07(-1.11%) |
Apr 26, 2016 | 6.341 | 6.710 | 6.341 | 6.584 | 711,904 | +0.20(+3.18%) |
Apr 25, 2016 | 5.839 | 6.617 | 5.839 | 6.381 | 702,052 | +0.29(+4.69%) |
Apr 22, 2016 | 6.085 | 6.245 | 6.048 | 6.095 | 563,282 | -0.06(-0.92%) |
Apr 21, 2016 | 6.088 | 6.268 | 6.068 | 6.152 | 330,816 | +0.02(+0.38%) |
Apr 20, 2016 | 6.138 | 6.338 | 6.125 | 6.128 | 201,254 | -0.06(-1.02%) |
Apr 19, 2016 | 6.181 | 6.275 | 6.181 | 6.191 | 196,223 | -0.02(-0.32%) |
Apr 18, 2016 | 6.304 | 6.321 | 6.022 | 6.211 | 334,208 | -0.16(-2.51%) |
Apr 15, 2016 | 6.527 | 6.584 | 6.364 | 6.371 | 111,051 | -0.23(-3.48%) |
Apr 14, 2016 | 6.481 | 6.710 | 6.481 | 6.600 | 239,590 | +0.07(+1.02%) |
Apr 13, 2016 | 6.431 | 6.600 | 6.431 | 6.534 | 256,455 | +0.14(+2.24%) |
Apr 12, 2016 | 6.324 | 6.481 | 6.324 | 6.391 | 86,390 | +0.04(+0.68%) |
Apr 11, 2016 | 6.328 | 6.484 | 6.314 | 6.348 | 210,866 | -0.00(-0.05%) |
Apr 08, 2016 | 6.328 | 6.479 | 6.271 | 6.351 | 138,731 | +0.05(+0.74%) |
Apr 07, 2016 | 6.361 | 6.517 | 6.251 | 6.304 | 206,478 | -0.03(-0.47%) |
Apr 06, 2016 | 6.092 | 6.414 | 6.002 | 6.334 | 405,592 | +0.21(+3.36%) |
Apr 05, 2016 | 6.118 | 6.253 | 6.118 | 6.128 | 157,948 | -0.10(-1.55%) |
Apr 04, 2016 | 6.221 | 6.285 | 6.188 | 6.225 | 108,191 | -0.05(-0.79%) |
Apr 01, 2016 | 6.142 | 6.338 | 6.142 | 6.275 | 151,656 | +0.03(+0.48%) |
Mar 31, 2016 | 6.238 | 6.384 | 6.221 | 6.245 | 262,232 | -0.04(-0.69%) |
Mar 30, 2016 | 6.331 | 6.378 | 6.221 | 6.288 | 272,052 | -0.04(-0.58%) |
Mar 29, 2016 | 6.078 | 6.368 | 6.078 | 6.324 | 126,340 | +0.15(+2.42%) |
Mar 28, 2016 | 6.132 | 6.240 | 6.019 | 6.175 | 124,494 | -0.02(-0.38%) |
Mar 24, 2016 | 5.999 | 6.198 | 6.198 | 6.198 | 146,159 | +0.16(+2.59%) |
Mar 23, 2016 | 6.178 | 6.288 | 5.999 | 6.042 | 189,381 | -0.13(-2.05%) |
Mar 22, 2016 | 6.265 | 6.341 | 6.148 | 6.168 | 651,305 | -0.17(-2.73%) |
Mar 21, 2016 | 6.374 | 6.587 | 6.318 | 6.341 | 256,792 | -0.06(-0.99%) |
Mar 18, 2016 | 6.351 | 6.484 | 6.308 | 6.404 | 315,680 | +0.11(+1.74%) |
Mar 17, 2016 | 6.394 | 6.457 | 6.218 | 6.294 | 269,390 | -0.11(-1.66%) |
Mar 16, 2016 | 6.148 | 6.431 | 6.148 | 6.401 | 273,549 | +0.20(+3.16%) |
Mar 15, 2016 | 6.291 | 6.318 | 6.078 | 6.205 | 138,385 | -0.08(-1.32%) |
Mar 14, 2016 | 6.175 | 6.344 | 6.152 | 6.288 | 266,334 | +0.07(+1.18%) |
Mar 11, 2016 | 6.072 | 6.228 | 5.852 | 6.215 | 274,097 | +0.23(+3.78%) |
Mar 10, 2016 | 5.975 | 6.095 | 5.899 | 5.989 | 165,689 | +0.06(+1.01%) |
Mar 09, 2016 | 5.895 | 6.035 | 5.866 | 5.929 | 215,137 | +0.04(+0.68%) |
Mar 08, 2016 | 5.945 | 6.048 | 5.839 | 5.889 | 260,990 | -0.12(-2.05%) |
Mar 07, 2016 | 5.989 | 6.165 | 5.955 | 6.012 | 301,395 | -0.05(-0.82%) |
Mar 04, 2016 | 5.979 | 6.185 | 5.922 | 6.062 | 265,107 | +0.12(+1.96%) |
Mar 03, 2016 | 5.912 | 6.012 | 5.902 | 5.945 | 233,437 | +0.01(+0.11%) |
Mar 02, 2016 | 5.942 | 6.009 | 5.859 | 5.939 | 334,608 | +0.02(+0.28%) |
Mar 01, 2016 | 5.952 | 5.959 | 5.862 | 5.922 | 274,021 | +0.05(+0.79%) |
Feb 29, 2016 | 5.866 | 5.942 | 5.788 | 5.876 | 195,378 | -0.01(-0.23%) |
Feb 26, 2016 | 5.935 | 5.952 | 5.829 | 5.889 | 274,500 | -0.04(-0.62%) |
Feb 25, 2016 | 5.902 | 5.945 | 5.716 | 5.925 | 241,908 | -0.01(-0.17%) |
Feb 24, 2016 | 5.786 | 5.975 | 5.659 | 5.935 | 295,251 | +0.06(+1.08%) |
Feb 23, 2016 | 6.118 | 6.118 | 5.801 | 5.872 | 380,880 | -0.15(-2.48%) |
Feb 22, 2016 | 5.985 | 6.075 | 5.836 | 6.022 | 326,073 | +0.06(+1.06%) |
Feb 19, 2016 | 5.819 | 6.102 | 5.759 | 5.959 | 389,120 | +0.14(+2.34%) |
Feb 18, 2016 | 5.866 | 5.866 | 5.666 | 5.822 | 344,049 | +0.01(+0.11%) |
Feb 17, 2016 | 5.826 | 5.985 | 5.669 | 5.816 | 457,421 | +0.04(+0.75%) |
Feb 16, 2016 | 5.523 | 5.882 | 5.510 | 5.772 | 446,502 | +0.37(+6.83%) |
Feb 12, 2016 | 5.240 | 5.403 | 5.403 | 5.403 | 231,569 | +0.25(+4.77%) |
Feb 11, 2016 | 5.217 | 5.277 | 5.058 | 5.157 | 427,206 | -0.17(-3.12%) |
Feb 10, 2016 | 5.343 | 5.510 | 5.307 | 5.324 | 300,426 | +0.03(+0.57%) |
Feb 09, 2016 | 5.387 | 5.420 | 5.260 | 5.294 | 507,437 | -0.22(-3.92%) |
Feb 08, 2016 | 5.600 | 5.633 | 5.343 | 5.510 | 732,027 | -0.15(-2.59%) |
Feb 05, 2016 | 5.683 | 5.756 | 5.583 | 5.656 | 462,266 | -0.04(-0.64%) |
Feb 04, 2016 | 5.536 | 5.749 | 5.506 | 5.693 | 424,081 | -0.09(-1.55%) |
Feb 03, 2016 | 5.819 | 5.819 | 5.580 | 5.782 | 384,832 | +0.02(+0.35%) |
Feb 02, 2016 | 5.885 | 5.962 | 5.743 | 5.762 | 740,799 | -0.12(-2.09%) |
Feb 01, 2016 | 5.852 | 6.045 | 5.576 | 5.885 | 986,762 | -0.23(-3.75%) |
Jan 29, 2016 | 5.955 | 6.178 | 5.955 | 6.115 | 854,521 | +0.24(+4.07%) |
Jan 28, 2016 | 5.985 | 5.985 | 5.786 | 5.876 | 219,714 | -0.09(-1.45%) |
Jan 27, 2016 | 6.009 | 6.058 | 5.915 | 5.962 | 242,411 | -0.08(-1.27%) |
Jan 26, 2016 | 6.078 | 6.201 | 5.877 | 6.038 | 385,295 | -0.02(-0.38%) |
Jan 25, 2016 | 6.092 | 6.132 | 5.992 | 6.062 | 491,555 | -0.05(-0.82%) |
Jan 22, 2016 | 6.374 | 6.580 | 5.999 | 6.112 | 1,018,698 | -0.14(-2.18%) |
Jan 21, 2016 | 6.135 | 6.258 | 5.962 | 6.248 | 543,078 | +0.11(+1.84%) |
Jan 20, 2016 | 6.241 | 6.289 | 5.879 | 6.135 | 683,839 | -0.29(-4.45%) |
Jan 19, 2016 | 6.650 | 6.650 | 6.318 | 6.421 | 761,586 | -0.07(-1.03%) |
Jan 15, 2016 | 6.587 | 6.487 | 6.487 | 6.487 | 419,832 | -0.22(-3.32%) |
Jan 14, 2016 | 6.817 | 6.820 | 6.650 | 6.710 | 1,744,629 | -0.11(-1.61%) |
Jan 13, 2016 | 6.830 | 6.979 | 6.524 | 6.820 | 1,164,568 | -0.04(-0.58%) |
Jan 12, 2016 | 6.817 | 6.900 | 6.707 | 6.860 | 497,447 | +0.06(+0.83%) |
Jan 11, 2016 | 7.146 | 7.146 | 6.694 | 6.803 | 709,186 | -0.34(-4.70%) |
Jan 08, 2016 | 7.236 | 7.408 | 6.712 | 7.139 | 1,085,516 | -0.01(-0.14%) |
Jan 07, 2016 | 7.395 | 7.483 | 7.116 | 7.149 | 696,404 | -0.49(-6.40%) |
Jan 06, 2016 | 7.608 | 7.668 | 7.568 | 7.638 | 293,915 | -0.06(-0.73%) |
Jan 05, 2016 | 7.771 | 7.884 | 7.585 | 7.694 | 380,573 | -0.17(-2.16%) |
Jan 04, 2016 | 7.990 | 7.997 | 7.492 | 7.864 | 713,700 | -0.39(-4.71%) |
Dec 31, 2015 | 8.313 | 8.253 | 8.253 | 8.253 | 663,732 | -0.08(-0.92%) |
Dec 30, 2015 | 8.313 | 8.399 | 8.260 | 8.329 | 473,899 | +0.01(+0.16%) |
Dec 29, 2015 | 8.313 | 8.376 | 8.216 | 8.316 | 549,084 | +0.00(+0.04%) |
Dec 28, 2015 | 8.313 | 8.429 | 8.137 | 8.313 | 953,774 | -0.14(-1.69%) |
Dec 24, 2015 | 8.313 | 8.456 | 8.456 | 8.456 | 672,152 | +0.13(+1.52%) |
Dec 23, 2015 | 8.313 | 8.589 | 8.313 | 8.329 | 552,145 | -0.08(-0.99%) |
Dec 22, 2015 | 8.296 | 8.416 | 8.180 | 8.413 | 1,435,673 | +0.10(+1.20%) |
Dec 21, 2015 | 7.871 | 8.436 | 7.864 | 8.313 | 2,661,031 | +0.46(+5.80%) |
Dec 18, 2015 | 7.482 | 7.894 | 7.408 | 7.857 | 759,295 | +0.36(+4.84%) |
Dec 17, 2015 | 6.979 | 7.511 | 6.956 | 7.495 | 780,999 | +0.52(+7.38%) |
Dec 16, 2015 | 6.979 | 7.083 | 6.803 | 6.979 | 245,788 | -0.03(-0.43%) |
Dec 15, 2015 | 6.703 | 7.269 | 6.674 | 7.009 | 575,850 | +0.39(+5.88%) |
Dec 14, 2015 | 6.504 | 6.637 | 6.408 | 6.620 | 305,843 | +0.14(+2.10%) |
Dec 11, 2015 | 6.541 | 6.670 | 6.471 | 6.484 | 328,206 | -0.17(-2.60%) |
Dec 10, 2015 | 6.690 | 6.753 | 6.587 | 6.657 | 536,519 | -0.03(-0.50%) |
Dec 09, 2015 | 6.876 | 6.973 | 6.640 | 6.690 | 490,118 | -0.27(-3.87%) |
Dec 08, 2015 | 6.896 | 6.960 | 6.783 | 6.960 | 326,657 | -0.06(-0.85%) |
Dec 07, 2015 | 6.810 | 7.129 | 6.803 | 7.019 | 508,866 | +0.20(+2.93%) |
Dec 04, 2015 | 6.817 | 6.936 | 6.650 | 6.820 | 456,429 | -0.00(-0.05%) |
Dec 03, 2015 | 7.189 | 7.297 | 6.723 | 6.823 | 652,018 | -0.31(-4.29%) |
Dec 02, 2015 | 7.149 | 7.588 | 6.913 | 7.129 | 685,665 | -0.04(-0.56%) |
Dec 01, 2015 | 7.472 | 7.511 | 7.083 | 7.169 | 457,223 | -0.24(-3.28%) |
Nov 30, 2015 | 7.109 | 7.518 | 6.984 | 7.412 | 965,386 | +0.08(+1.13%) |
Nov 27, 2015 | 7.395 | 7.395 | 7.009 | 7.329 | 146,430 | -0.16(-2.09%) |
Nov 25, 2015 | 7.462 | 7.485 | 7.485 | 7.485 | 424,042 | +0.03(+0.45%) |
Nov 24, 2015 | 7.305 | 7.465 | 7.112 | 7.452 | 368,622 | +0.08(+1.04%) |
Nov 23, 2015 | 7.292 | 7.412 | 7.179 | 7.375 | 438,481 | +0.06(+0.77%) |
Nov 20, 2015 | 7.192 | 7.392 | 7.169 | 7.319 | 264,888 | +0.19(+2.61%) |
Nov 19, 2015 | 7.236 | 7.282 | 7.079 | 7.132 | 165,815 | -0.08(-1.15%) |
Nov 18, 2015 | 7.216 | 7.312 | 7.016 | 7.216 | 271,796 | -0.01(-0.14%) |
Nov 17, 2015 | 7.315 | 7.315 | 7.129 | 7.226 | 304,718 | -0.06(-0.82%) |
Nov 16, 2015 | 6.956 | 7.312 | 6.913 | 7.285 | 472,720 | +0.30(+4.33%) |
Nov 13, 2015 | 7.199 | 7.199 | 6.900 | 6.983 | 489,486 | -0.27(-3.67%) |
Nov 12, 2015 | 7.029 | 7.405 | 6.983 | 7.249 | 508,806 | +0.14(+2.01%) |
Nov 11, 2015 | 7.036 | 7.202 | 6.963 | 7.106 | 299,527 | +0.11(+1.62%) |
Nov 10, 2015 | 7.166 | 7.166 | 6.841 | 6.993 | 387,172 | -0.16(-2.23%) |
Nov 09, 2015 | 7.112 | 7.152 | 7.013 | 7.152 | 376,405 | +0.04(+0.56%) |
Nov 06, 2015 | 6.993 | 7.145 | 6.775 | 7.112 | 198,806 | +0.06(+0.80%) |
Nov 05, 2015 | 7.046 | 7.159 | 7.019 | 7.056 | 767,433 | +0.04(+0.62%) |
Nov 04, 2015 | 7.126 | 7.192 | 6.996 | 7.013 | 239,638 | -0.05(-0.71%) |
Nov 03, 2015 | 7.116 | 7.142 | 6.950 | 7.063 | 440,502 | +0.09(+1.24%) |
Nov 02, 2015 | 6.624 | 7.102 | 6.619 | 6.976 | 436,108 | +0.34(+5.11%) |
Oct 30, 2015 | 6.524 | 6.690 | 6.421 | 6.637 | 319,138 | +0.15(+2.31%) |
Oct 29, 2015 | 6.537 | 6.537 | 6.361 | 6.487 | 372,177 | -0.10(-1.56%) |
Oct 28, 2015 | 6.441 | 6.622 | 6.285 | 6.590 | 589,738 | +0.16(+2.53%) |
Oct 27, 2015 | 6.817 | 6.893 | 6.221 | 6.427 | 1,069,387 | -0.50(-7.20%) |
Oct 26, 2015 | 6.321 | 6.966 | 6.142 | 6.926 | 1,574,431 | +0.96(+16.11%) |
Oct 23, 2015 | 6.052 | 6.072 | 5.882 | 5.965 | 387,130 | -0.02(-0.28%) |
Oct 22, 2015 | 5.959 | 6.032 | 5.872 | 5.982 | 354,758 | +0.09(+1.52%) |
Oct 21, 2015 | 6.105 | 6.160 | 5.859 | 5.892 | 292,508 | -0.25(-4.01%) |
Oct 20, 2015 | 6.062 | 6.175 | 6.062 | 6.138 | 309,584 | +0.02(+0.27%) |
Oct 19, 2015 | 6.185 | 6.188 | 6.108 | 6.122 | 592,351 | -0.06(-0.97%) |
Oct 16, 2015 | 6.251 | 6.371 | 6.161 | 6.181 | 640,677 | -0.01(-0.16%) |
Oct 15, 2015 | 6.205 | 6.265 | 6.002 | 6.191 | 372,120 | +0.04(+0.65%) |
Oct 14, 2015 | 6.381 | 6.474 | 6.065 | 6.152 | 671,410 | -0.20(-3.09%) |
Oct 13, 2015 | 6.597 | 6.597 | 6.275 | 6.348 | 394,059 | -0.28(-4.26%) |
Oct 12, 2015 | 6.507 | 6.697 | 6.374 | 6.630 | 404,425 | +0.19(+2.94%) |
Oct 09, 2015 | 6.411 | 6.514 | 6.341 | 6.441 | 247,538 | +0.06(+0.99%) |
Oct 08, 2015 | 6.248 | 6.447 | 6.248 | 6.378 | 313,641 | +0.09(+1.37%) |
Oct 07, 2015 | 6.451 | 6.451 | 6.235 | 6.291 | 296,730 | -0.03(-0.53%) |
Oct 06, 2015 | 6.248 | 6.481 | 6.248 | 6.324 | 304,967 | +0.03(+0.48%) |
Oct 05, 2015 | 6.155 | 6.371 | 6.028 | 6.294 | 265,366 | +0.16(+2.60%) |
Oct 02, 2015 | 5.752 | 6.148 | 5.752 | 6.135 | 241,572 | +0.37(+6.34%) |
Oct 01, 2015 | 5.942 | 6.002 | 5.706 | 5.769 | 465,971 | -0.15(-2.53%) |
Sep 30, 2015 | 5.922 | 6.015 | 5.736 | 5.919 | 204,337 | +0.08(+1.42%) |
Sep 29, 2015 | 5.726 | 5.866 | 5.659 | 5.836 | 433,765 | +0.07(+1.21%) |
Sep 28, 2015 | 5.842 | 5.842 | 5.653 | 5.766 | 534,730 | -0.08(-1.42%) |
Sep 25, 2015 | 6.108 | 6.108 | 5.822 | 5.849 | 432,237 | -0.23(-3.77%) |
Sep 24, 2015 | 5.965 | 6.098 | 5.802 | 6.078 | 350,406 | +0.05(+0.83%) |
Sep 23, 2015 | 6.238 | 6.238 | 5.909 | 6.028 | 602,652 | -0.23(-3.72%) |
Sep 22, 2015 | 6.374 | 6.414 | 6.158 | 6.261 | 456,985 | -0.22(-3.44%) |
Sep 21, 2015 | 6.388 | 6.564 | 6.368 | 6.484 | 357,035 | +0.16(+2.47%) |
Sep 18, 2015 | 6.298 | 6.454 | 6.270 | 6.328 | 351,775 | -0.03(-0.42%) |
Sep 17, 2015 | 6.418 | 6.494 | 6.241 | 6.354 | 288,713 | -0.13(-2.00%) |
Sep 16, 2015 | 6.304 | 6.507 | 6.291 | 6.484 | 184,885 | +0.22(+3.56%) |
Sep 15, 2015 | 6.175 | 6.334 | 6.128 | 6.261 | 260,160 | +0.08(+1.35%) |
Sep 14, 2015 | 6.152 | 6.298 | 6.085 | 6.178 | 283,922 | -0.00(-0.05%) |
Sep 11, 2015 | 6.122 | 6.218 | 5.979 | 6.181 | 475,180 | +0.02(+0.32%) |
Sep 10, 2015 | 6.225 | 6.255 | 6.068 | 6.161 | 392,735 | -0.12(-1.96%) |
Sep 09, 2015 | 6.381 | 6.408 | 6.181 | 6.285 | 400,064 | -0.00(-0.05%) |
Sep 08, 2015 | 6.511 | 6.511 | 6.218 | 6.288 | 421,188 | +0.01(+0.16%) |
Sep 04, 2015 | 6.211 | 6.278 | 6.278 | 6.278 | 428,253 | +0.02(+0.37%) |
Sep 03, 2015 | 6.504 | 6.504 | 6.118 | 6.255 | 417,613 | -0.22(-3.34%) |
Sep 02, 2015 | 6.368 | 6.541 | 6.178 | 6.471 | 811,479 | +0.14(+2.15%) |
Sep 01, 2015 | 6.797 | 6.893 | 6.294 | 6.334 | 685,668 | -0.65(-9.24%) |
Aug 31, 2015 | 6.803 | 7.046 | 6.740 | 6.979 | 884,231 | +0.12(+1.70%) |
Aug 28, 2015 | 6.773 | 7.066 | 6.703 | 6.863 | 390,329 | +0.00(+0.00%) |
Aug 27, 2015 | 6.590 | 6.986 | 6.431 | 6.863 | 421,624 | +0.40(+6.17%) |
Aug 26, 2015 | 6.817 | 6.817 | 6.391 | 6.464 | 628,990 | -0.25(-3.76%) |
Aug 25, 2015 | 6.694 | 6.790 | 6.497 | 6.717 | 710,927 | +0.28(+4.28%) |
Aug 24, 2015 | 6.191 | 6.703 | 5.985 | 6.441 | 1,338,919 | -0.21(-3.20%) |
Aug 21, 2015 | 6.657 | 6.793 | 6.587 | 6.654 | 1,814,945 | -0.01(-0.20%) |
Aug 20, 2015 | 6.650 | 6.697 | 6.534 | 6.667 | 1,175,741 | +0.02(+0.35%) |
Aug 19, 2015 | 6.713 | 6.777 | 6.467 | 6.644 | 1,401,771 | -0.05(-0.79%) |
Aug 18, 2015 | 6.650 | 6.890 | 6.567 | 6.697 | 646,271 | +0.02(+0.35%) |
Aug 17, 2015 | 6.657 | 6.846 | 6.560 | 6.674 | 1,025,143 | -0.03(-0.50%) |
Aug 14, 2015 | 6.614 | 6.850 | 6.614 | 6.707 | 410,855 | +0.10(+1.46%) |
Aug 13, 2015 | 6.823 | 6.827 | 6.590 | 6.610 | 429,558 | -0.09(-1.29%) |
Aug 12, 2015 | 6.564 | 6.910 | 6.547 | 6.697 | 663,906 | +0.03(+0.45%) |
Aug 11, 2015 | 7.282 | 7.319 | 6.501 | 6.667 | 1,047,788 | -0.73(-9.85%) |
Aug 10, 2015 | 7.319 | 7.595 | 7.300 | 7.395 | 727,516 | +0.13(+1.83%) |
Aug 07, 2015 | 7.359 | 7.541 | 7.236 | 7.262 | 680,823 | -0.11(-1.53%) |
Aug 06, 2015 | 7.448 | 7.455 | 7.249 | 7.375 | 533,139 | -0.05(-0.72%) |
Aug 05, 2015 | 7.385 | 7.482 | 7.259 | 7.428 | 803,858 | +0.11(+1.55%) |
Aug 04, 2015 | 7.631 | 7.974 | 7.202 | 7.315 | 849,532 | -0.34(-4.39%) |
Aug 03, 2015 | 7.731 | 7.841 | 7.575 | 7.651 | 666,186 | -0.09(-1.20%) |
Jul 31, 2015 | 7.671 | 7.748 | 7.618 | 7.744 | 461,214 | +0.07(+0.87%) |
Jul 30, 2015 | 7.525 | 7.774 | 7.525 | 7.678 | 635,390 | +0.00(+0.00%) |
Jul 29, 2015 | 7.186 | 7.824 | 7.186 | 7.678 | 623,848 | +0.60(+8.45%) |
Jul 28, 2015 | 6.896 | 7.305 | 6.863 | 7.079 | 547,706 | +0.18(+2.60%) |
Jul 27, 2015 | 7.488 | 7.615 | 6.833 | 6.900 | 1,240,346 | -0.87(-11.17%) |
Jul 24, 2015 | 7.867 | 8.020 | 7.575 | 7.768 | 723,573 | -0.14(-1.81%) |
Jul 23, 2015 | 7.877 | 8.090 | 7.877 | 7.910 | 325,207 | +0.07(+0.89%) |
Jul 22, 2015 | 8.097 | 8.160 | 7.738 | 7.841 | 276,812 | -0.30(-3.64%) |
Jul 21, 2015 | 7.744 | 8.177 | 7.648 | 8.137 | 519,626 | +0.37(+4.75%) |
Jul 20, 2015 | 7.910 | 8.053 | 7.736 | 7.768 | 269,739 | -0.17(-2.18%) |
Jul 17, 2015 | 8.014 | 8.107 | 7.824 | 7.940 | 445,819 | +0.01(+0.17%) |
Jul 16, 2015 | 7.854 | 8.100 | 7.741 | 7.927 | 456,931 | +0.21(+2.71%) |
Jul 15, 2015 | 7.967 | 7.970 | 7.654 | 7.718 | 387,145 | -0.26(-3.29%) |
Jul 14, 2015 | 7.884 | 8.196 | 7.847 | 7.980 | 392,438 | +0.10(+1.22%) |
Jul 13, 2015 | 8.007 | 8.007 | 7.867 | 7.884 | 399,424 | +0.08(+1.07%) |
Jul 10, 2015 | 7.970 | 8.181 | 7.764 | 7.801 | 521,211 | +0.03(+0.34%) |
Jul 09, 2015 | 8.313 | 8.313 | 7.738 | 7.774 | 1,117,331 | +0.46(+6.27%) |
Jul 08, 2015 | 6.900 | 7.468 | 6.700 | 7.315 | 1,132,468 | +0.03(+0.46%) |
Jul 07, 2015 | 7.914 | 7.914 | 6.723 | 7.282 | 2,505,566 | -0.82(-10.10%) |
Jul 06, 2015 | 9.437 | 9.437 | 8.080 | 8.100 | 1,628,261 | -1.56(-16.12%) |
Jul 02, 2015 | 9.816 | 9.656 | 9.656 | 9.656 | 325,099 | -0.18(-1.83%) |
Jul 01, 2015 | 9.919 | 9.969 | 9.769 | 9.836 | 247,932 | -0.08(-0.84%) |
Jun 30, 2015 | 9.803 | 9.979 | 9.596 | 9.919 | 528,243 | +0.27(+2.79%) |
Jun 29, 2015 | 9.786 | 9.846 | 9.586 | 9.650 | 472,991 | -0.35(-3.52%) |
Jun 26, 2015 | 10.29 | 10.29 | 9.929 | 10.00 | 577,585 | -0.37(-3.59%) |
Jun 25, 2015 | 10.21 | 10.40 | 10.21 | 10.37 | 296,219 | +0.05(+0.48%) |
Jun 24, 2015 | 10.44 | 10.44 | 10.27 | 10.32 | 287,642 | +0.03(+0.29%) |
Jun 23, 2015 | 10.31 | 10.37 | 10.22 | 10.29 | 218,144 | +0.08(+0.78%) |
Jun 22, 2015 | 10.26 | 10.33 | 10.15 | 10.21 | 247,989 | +0.02(+0.16%) |
Jun 19, 2015 | 10.30 | 10.34 | 10.09 | 10.20 | 594,658 | -0.19(-1.86%) |
Jun 18, 2015 | 10.40 | 10.44 | 10.26 | 10.39 | 432,683 | +0.04(+0.35%) |
Jun 17, 2015 | 10.49 | 10.85 | 10.21 | 10.35 | 650,250 | +0.01(+0.13%) |
Jun 16, 2015 | 10.41 | 10.46 | 10.11 | 10.34 | 297,687 | -0.13(-1.24%) |
Jun 15, 2015 | 10.98 | 11.09 | 10.41 | 10.47 | 781,008 | -0.63(-5.63%) |
Jun 12, 2015 | 10.99 | 11.49 | 10.98 | 11.10 | 1,125,021 | +0.12(+1.09%) |
Jun 11, 2015 | 10.69 | 11.20 | 10.69 | 10.98 | 1,055,009 | +0.38(+3.58%) |
Jun 10, 2015 | 10.38 | 10.66 | 10.32 | 10.60 | 403,562 | +0.18(+1.69%) |
Jun 09, 2015 | 10.71 | 10.71 | 10.35 | 10.42 | 388,143 | -0.34(-3.18%) |
Jun 08, 2015 | 10.97 | 11.01 | 10.74 | 10.76 | 491,934 | -0.24(-2.21%) |
Jun 05, 2015 | 10.75 | 11.10 | 10.73 | 11.01 | 388,236 | +0.25(+2.29%) |
Jun 04, 2015 | 11.00 | 11.10 | 10.74 | 10.76 | 273,393 | -0.31(-2.79%) |
Jun 03, 2015 | 10.88 | 11.31 | 10.88 | 11.07 | 451,533 | +0.18(+1.65%) |
Jun 02, 2015 | 10.68 | 11.16 | 10.68 | 10.89 | 454,910 | +0.19(+1.77%) |
Jun 01, 2015 | 10.47 | 10.82 | 10.40 | 10.70 | 478,590 | +0.33(+3.21%) |
May 29, 2015 | 10.46 | 10.67 | 10.33 | 10.37 | 656,920 | -0.08(-0.73%) |
May 28, 2015 | 10.64 | 10.75 | 10.40 | 10.44 | 305,172 | -0.28(-2.60%) |
May 27, 2015 | 10.87 | 10.91 | 10.50 | 10.72 | 531,106 | -0.19(-1.74%) |
May 26, 2015 | 11.18 | 11.20 | 10.69 | 10.91 | 710,999 | -0.21(-1.88%) |
May 22, 2015 | 11.01 | 11.12 | 11.12 | 11.12 | 265,252 | +0.15(+1.33%) |
May 21, 2015 | 11.17 | 11.73 | 10.74 | 10.98 | 2,287,004 | -0.20(-1.76%) |
May 20, 2015 | 10.71 | 11.19 | 10.66 | 11.17 | 694,146 | +0.45(+4.22%) |
May 19, 2015 | 10.59 | 10.84 | 10.48 | 10.72 | 414,614 | +0.15(+1.42%) |
May 18, 2015 | 10.34 | 10.57 | 10.21 | 10.57 | 737,990 | +0.19(+1.86%) |
May 15, 2015 | 10.49 | 10.71 | 10.35 | 10.38 | 387,253 | -0.10(-0.92%) |
May 14, 2015 | 10.57 | 10.67 | 10.35 | 10.47 | 456,528 | -0.15(-1.44%) |
May 13, 2015 | 10.38 | 10.64 | 10.28 | 10.63 | 541,520 | +0.19(+1.82%) |
May 12, 2015 | 10.83 | 10.88 | 10.40 | 10.44 | 429,630 | -0.42(-3.86%) |
May 11, 2015 | 10.62 | 11.24 | 10.62 | 10.86 | 785,095 | +0.30(+2.80%) |
May 08, 2015 | 10.61 | 10.68 | 10.40 | 10.56 | 594,105 | -0.05(-0.44%) |
May 07, 2015 | 10.59 | 10.63 | 10.41 | 10.61 | 423,116 | -0.03(-0.28%) |
May 06, 2015 | 10.94 | 10.97 | 10.57 | 10.64 | 675,343 | -0.35(-3.21%) |
May 05, 2015 | 10.99 | 11.08 | 10.77 | 10.99 | 608,727 | -0.13(-1.20%) |
May 04, 2015 | 11.48 | 11.59 | 10.93 | 11.12 | 970,426 | -0.35(-3.07%) |