Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.830 | 7.040 | 6.690 | 7.000 | 24,545 | +0.28(+4.17%) |
May 27, 2016 | 6.580 | 6.720 | 6.720 | 6.720 | 14,900 | +0.01(+0.22%) |
May 26, 2016 | 6.640 | 6.730 | 6.580 | 6.705 | 8,695 | +0.12(+1.90%) |
May 25, 2016 | 6.745 | 6.750 | 6.560 | 6.580 | 7,764 | -0.03(-0.45%) |
May 24, 2016 | 6.545 | 6.650 | 6.400 | 6.610 | 23,798 | +0.34(+5.42%) |
May 23, 2016 | 5.870 | 6.435 | 5.870 | 6.270 | 79,356 | +0.46(+7.92%) |
May 20, 2016 | 5.700 | 5.960 | 5.670 | 5.810 | 32,460 | +0.13(+2.29%) |
May 19, 2016 | 5.730 | 5.770 | 5.650 | 5.680 | 21,960 | +0.02(+0.35%) |
May 18, 2016 | 5.690 | 5.830 | 5.650 | 5.660 | 19,079 | -0.07(-1.22%) |
May 17, 2016 | 5.820 | 6.080 | 5.660 | 5.730 | 30,848 | -0.07(-1.21%) |
May 16, 2016 | 5.780 | 5.920 | 5.630 | 5.800 | 27,258 | +0.11(+1.93%) |
May 13, 2016 | 5.560 | 5.770 | 5.530 | 5.690 | 9,892 | +0.02(+0.35%) |
May 12, 2016 | 5.790 | 5.830 | 5.670 | 5.670 | 13,883 | -0.08(-1.39%) |
May 11, 2016 | 5.900 | 5.980 | 5.680 | 5.750 | 19,150 | -0.22(-3.69%) |
May 10, 2016 | 6.050 | 6.100 | 5.840 | 5.970 | 30,333 | -0.05(-0.83%) |
May 09, 2016 | 5.830 | 6.160 | 5.780 | 6.020 | 60,723 | +0.25(+4.33%) |
May 06, 2016 | 5.700 | 5.790 | 5.620 | 5.770 | 15,481 | -0.03(-0.52%) |
May 05, 2016 | 6.070 | 6.178 | 5.800 | 5.800 | 38,785 | -0.29(-4.76%) |
May 04, 2016 | 5.720 | 6.200 | 5.590 | 6.090 | 59,722 | +0.44(+7.79%) |
May 03, 2016 | 6.000 | 6.110 | 5.600 | 5.650 | 35,313 | -0.41(-6.77%) |
May 02, 2016 | 6.190 | 6.460 | 6.010 | 6.060 | 27,017 | -0.19(-3.04%) |
Apr 29, 2016 | 6.344 | 6.390 | 6.190 | 6.250 | 14,901 | -0.09(-1.42%) |
Apr 28, 2016 | 6.360 | 6.470 | 6.300 | 6.340 | 7,770 | -0.02(-0.31%) |
Apr 27, 2016 | 6.470 | 6.490 | 6.340 | 6.360 | 9,250 | -0.06(-0.93%) |
Apr 26, 2016 | 6.380 | 6.560 | 6.350 | 6.420 | 13,140 | +0.00(+0.00%) |
Apr 25, 2016 | 6.530 | 6.530 | 6.400 | 6.420 | 2,415 | -0.15(-2.28%) |
Apr 22, 2016 | 6.520 | 6.605 | 6.450 | 6.570 | 5,804 | +0.14(+2.18%) |
Apr 21, 2016 | 6.401 | 6.460 | 6.330 | 6.430 | 6,682 | +0.06(+0.94%) |
Apr 20, 2016 | 6.330 | 6.500 | 6.320 | 6.370 | 10,007 | +0.04(+0.63%) |
Apr 19, 2016 | 6.560 | 6.724 | 6.300 | 6.330 | 14,462 | -0.14(-2.16%) |
Apr 18, 2016 | 6.470 | 6.770 | 6.350 | 6.470 | 17,689 | +0.00(+0.00%) |
Apr 15, 2016 | 6.590 | 6.940 | 6.430 | 6.470 | 47,362 | -0.21(-3.14%) |
Apr 14, 2016 | 6.840 | 7.100 | 6.436 | 6.680 | 17,456 | -0.11(-1.55%) |
Apr 13, 2016 | 6.760 | 7.090 | 6.760 | 6.785 | 13,037 | -0.20(-2.79%) |
Apr 12, 2016 | 6.550 | 6.980 | 6.540 | 6.980 | 27,512 | +0.65(+10.27%) |
Apr 11, 2016 | 6.500 | 6.510 | 6.130 | 6.330 | 11,794 | -0.17(-2.62%) |
Apr 08, 2016 | 6.520 | 6.850 | 6.353 | 6.500 | 3,608 | +0.11(+1.72%) |
Apr 07, 2016 | 6.140 | 6.540 | 6.140 | 6.390 | 14,572 | +0.20(+3.23%) |
Apr 06, 2016 | 6.030 | 6.250 | 6.020 | 6.190 | 9,217 | +0.13(+2.15%) |
Apr 05, 2016 | 6.000 | 6.270 | 6.000 | 6.060 | 6,619 | +0.03(+0.50%) |
Apr 04, 2016 | 6.030 | 6.230 | 6.000 | 6.030 | 14,705 | -0.08(-1.31%) |
Apr 01, 2016 | 6.520 | 6.520 | 6.020 | 6.110 | 64,181 | -0.38(-5.86%) |
Mar 31, 2016 | 6.770 | 6.790 | 6.490 | 6.490 | 6,408 | -0.28(-4.14%) |
Mar 30, 2016 | 6.900 | 6.900 | 6.710 | 6.770 | 7,990 | -0.01(-0.15%) |
Mar 29, 2016 | 6.330 | 6.950 | 6.330 | 6.780 | 33,010 | +0.31(+4.79%) |
Mar 28, 2016 | 6.420 | 6.610 | 6.260 | 6.470 | 24,061 | -0.04(-0.69%) |
Mar 24, 2016 | 6.620 | 6.515 | 6.515 | 6.515 | 8,800 | -0.12(-1.73%) |
Mar 23, 2016 | 7.280 | 7.280 | 6.530 | 6.630 | 41,303 | -0.58(-8.04%) |
Mar 22, 2016 | 7.520 | 7.530 | 6.990 | 7.210 | 27,958 | -0.38(-5.01%) |
Mar 21, 2016 | 7.000 | 7.830 | 7.000 | 7.590 | 69,412 | +0.62(+8.90%) |
Mar 18, 2016 | 6.640 | 7.000 | 6.640 | 6.970 | 39,845 | +0.32(+4.81%) |
Mar 17, 2016 | 5.900 | 6.700 | 5.880 | 6.650 | 48,425 | +0.69(+11.58%) |
Mar 16, 2016 | 5.570 | 6.080 | 5.570 | 5.960 | 3,096 | -0.12(-1.97%) |
Mar 15, 2016 | 6.100 | 6.100 | 5.920 | 6.080 | 42,070 | +0.04(+0.66%) |
Mar 14, 2016 | 6.044 | 6.080 | 6.000 | 6.040 | 7,310 | -0.01(-0.17%) |
Mar 11, 2016 | 6.050 | 6.060 | 5.880 | 6.050 | 16,743 | +0.01(+0.17%) |
Mar 10, 2016 | 6.000 | 6.040 | 5.820 | 6.040 | 28,403 | +0.02(+0.33%) |
Mar 09, 2016 | 5.790 | 6.030 | 5.790 | 6.020 | 7,595 | +0.12(+2.03%) |
Mar 08, 2016 | 5.670 | 5.990 | 5.160 | 5.900 | 24,931 | +0.20(+3.51%) |
Mar 07, 2016 | 5.490 | 5.720 | 5.490 | 5.700 | 8,416 | +0.15(+2.70%) |
Mar 04, 2016 | 5.320 | 5.480 | 5.320 | 5.550 | 16,510 | +0.28(+5.31%) |
Mar 03, 2016 | 5.570 | 5.750 | 5.220 | 5.270 | 20,382 | -0.30(-5.39%) |
Mar 02, 2016 | 5.590 | 5.700 | 5.550 | 5.570 | 4,454 | +0.08(+1.46%) |
Mar 01, 2016 | 5.160 | 5.530 | 5.160 | 5.490 | 27,650 | +0.39(+7.65%) |
Feb 29, 2016 | 5.210 | 5.320 | 5.020 | 5.100 | 17,159 | +0.00(+0.00%) |
Feb 26, 2016 | 5.450 | 5.450 | 5.000 | 5.100 | 20,409 | -0.31(-5.73%) |
Feb 25, 2016 | 4.980 | 5.410 | 4.980 | 5.410 | 9,668 | +0.33(+6.50%) |
Feb 24, 2016 | 4.940 | 5.110 | 4.840 | 5.080 | 37,632 | +0.09(+1.80%) |
Feb 23, 2016 | 4.920 | 5.170 | 4.920 | 4.990 | 14,691 | +0.00(+0.10%) |
Feb 22, 2016 | 4.960 | 5.210 | 4.940 | 4.985 | 29,778 | -0.11(-2.25%) |
Feb 19, 2016 | 5.260 | 5.290 | 5.100 | 5.100 | 17,171 | -0.19(-3.59%) |
Feb 18, 2016 | 5.350 | 5.380 | 5.260 | 5.290 | 7,487 | +0.00(+0.00%) |
Feb 17, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 7,227 | +0.34(+6.87%) |
Feb 16, 2016 | 4.940 | 5.000 | 4.900 | 4.950 | 6,025 | +0.15(+3.13%) |
Feb 12, 2016 | 4.910 | 4.800 | 4.800 | 4.800 | 11,400 | -0.02(-0.41%) |
Feb 11, 2016 | 4.660 | 4.870 | 4.570 | 4.820 | 12,637 | +0.13(+2.77%) |
Feb 10, 2016 | 5.000 | 5.000 | 4.520 | 4.690 | 36,758 | -0.35(-6.94%) |
Feb 09, 2016 | 4.930 | 5.100 | 4.930 | 5.040 | 22,685 | -0.02(-0.40%) |
Feb 08, 2016 | 5.100 | 5.390 | 5.000 | 5.060 | 27,746 | -0.12(-2.32%) |
Feb 05, 2016 | 5.230 | 5.620 | 5.050 | 5.180 | 99,156 | -0.32(-5.82%) |
Feb 04, 2016 | 5.420 | 5.730 | 5.420 | 5.500 | 26,743 | +0.06(+1.10%) |
Feb 03, 2016 | 5.270 | 5.510 | 5.270 | 5.440 | 9,186 | +0.11(+2.06%) |
Feb 02, 2016 | 5.480 | 5.630 | 5.290 | 5.330 | 17,691 | -0.21(-3.79%) |
Feb 01, 2016 | 5.570 | 5.570 | 5.470 | 5.540 | 4,125 | -0.13(-2.29%) |
Jan 29, 2016 | 5.440 | 5.730 | 5.440 | 5.670 | 9,594 | +0.20(+3.66%) |
Jan 28, 2016 | 5.410 | 5.490 | 5.380 | 5.470 | 6,853 | -0.01(-0.18%) |
Jan 27, 2016 | 5.320 | 5.480 | 5.320 | 5.480 | 4,913 | +0.07(+1.29%) |
Jan 26, 2016 | 5.260 | 5.420 | 5.190 | 5.410 | 6,836 | +0.16(+3.05%) |
Jan 25, 2016 | 5.170 | 5.280 | 5.170 | 5.250 | 7,582 | +0.06(+1.16%) |
Jan 22, 2016 | 4.920 | 5.200 | 4.920 | 5.190 | 13,041 | +0.34(+7.01%) |
Jan 21, 2016 | 4.650 | 4.860 | 4.510 | 4.850 | 18,879 | +0.22(+4.75%) |
Jan 20, 2016 | 4.630 | 4.630 | 4.410 | 4.630 | 62,088 | -0.11(-2.32%) |
Jan 19, 2016 | 5.350 | 5.350 | 4.730 | 4.740 | 64,706 | -0.52(-9.89%) |
Jan 15, 2016 | 5.250 | 5.260 | 5.260 | 5.260 | 70,500 | -0.14(-2.59%) |
Jan 14, 2016 | 5.360 | 5.490 | 5.220 | 5.400 | 60,402 | +0.08(+1.50%) |
Jan 13, 2016 | 5.620 | 5.860 | 5.280 | 5.320 | 67,283 | -0.24(-4.32%) |
Jan 12, 2016 | 5.690 | 5.960 | 5.430 | 5.560 | 31,670 | -0.13(-2.28%) |
Jan 11, 2016 | 5.750 | 6.030 | 5.580 | 5.690 | 38,868 | -0.06(-1.04%) |
Jan 08, 2016 | 5.790 | 5.950 | 5.720 | 5.750 | 15,845 | +0.09(+1.59%) |
Jan 07, 2016 | 5.710 | 6.160 | 5.610 | 5.660 | 56,398 | -0.21(-3.58%) |
Jan 06, 2016 | 5.850 | 6.020 | 5.850 | 5.870 | 12,955 | -0.07(-1.18%) |
Jan 05, 2016 | 6.190 | 6.200 | 5.761 | 5.940 | 44,137 | -0.26(-4.19%) |
Jan 04, 2016 | 6.250 | 6.370 | 6.100 | 6.200 | 34,230 | -0.06(-0.96%) |
Dec 31, 2015 | 5.880 | 6.260 | 6.260 | 6.260 | 132,600 | +0.50(+8.68%) |
Dec 30, 2015 | 5.720 | 5.830 | 5.510 | 5.760 | 149,629 | +0.00(+0.00%) |
Dec 29, 2015 | 5.920 | 5.990 | 5.310 | 5.760 | 77,646 | -0.14(-2.37%) |
Dec 28, 2015 | 6.370 | 6.370 | 5.870 | 5.900 | 60,030 | -0.48(-7.52%) |
Dec 24, 2015 | 6.600 | 6.380 | 6.380 | 6.380 | 11,800 | -0.19(-2.89%) |
Dec 23, 2015 | 6.370 | 6.570 | 6.130 | 6.570 | 61,322 | +0.15(+2.34%) |
Dec 22, 2015 | 8.250 | 8.300 | 6.310 | 6.420 | 181,087 | -1.89(-22.74%) |
Dec 21, 2015 | 6.320 | 8.400 | 5.910 | 8.310 | 206,232 | +2.06(+32.96%) |
Dec 18, 2015 | 5.850 | 6.310 | 5.710 | 6.250 | 78,701 | +0.44(+7.57%) |
Dec 17, 2015 | 5.750 | 5.944 | 5.670 | 5.810 | 54,606 | -0.01(-0.17%) |
Dec 16, 2015 | 4.880 | 5.910 | 4.660 | 5.820 | 107,946 | +1.07(+22.53%) |
Dec 15, 2015 | 4.520 | 4.800 | 4.390 | 4.750 | 33,056 | +0.11(+2.37%) |
Dec 14, 2015 | 4.600 | 4.790 | 4.440 | 4.640 | 58,334 | +0.02(+0.43%) |
Dec 11, 2015 | 4.830 | 4.960 | 4.610 | 4.620 | 14,679 | -0.26(-5.33%) |
Dec 10, 2015 | 4.770 | 5.020 | 4.710 | 4.880 | 57,006 | +0.18(+3.83%) |
Dec 09, 2015 | 4.380 | 4.710 | 4.220 | 4.700 | 128,031 | +0.44(+10.33%) |
Dec 08, 2015 | 4.220 | 4.410 | 4.190 | 4.260 | 31,716 | -0.02(-0.47%) |
Dec 07, 2015 | 4.340 | 4.340 | 4.220 | 4.280 | 21,523 | -0.10(-2.28%) |
Dec 04, 2015 | 4.380 | 4.430 | 4.280 | 4.380 | 48,323 | +0.03(+0.69%) |
Dec 03, 2015 | 4.350 | 4.420 | 4.310 | 4.350 | 46,550 | -0.01(-0.23%) |
Dec 02, 2015 | 4.350 | 4.430 | 4.300 | 4.360 | 63,323 | -0.02(-0.57%) |
Dec 01, 2015 | 4.440 | 4.440 | 4.350 | 4.385 | 20,135 | -0.04(-0.79%) |
Nov 30, 2015 | 4.290 | 4.470 | 4.237 | 4.420 | 57,883 | +0.13(+3.03%) |
Nov 27, 2015 | 4.310 | 4.370 | 4.230 | 4.290 | 23,565 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.330 | 4.330 | 4.330 | 97,800 | +0.00(+0.00%) |
Nov 24, 2015 | 4.250 | 4.350 | 4.120 | 4.330 | 119,875 | +0.03(+0.70%) |
Nov 23, 2015 | 4.440 | 4.440 | 4.150 | 4.300 | 73,141 | -0.14(-3.15%) |
Nov 20, 2015 | 4.900 | 4.900 | 4.360 | 4.440 | 161,350 | -0.51(-10.30%) |
Nov 19, 2015 | 5.050 | 5.050 | 4.720 | 4.950 | 105,359 | -0.16(-3.13%) |
Nov 18, 2015 | 5.280 | 5.280 | 5.000 | 5.110 | 57,992 | -0.17(-3.22%) |
Nov 17, 2015 | 5.230 | 5.320 | 5.130 | 5.280 | 36,182 | +0.03(+0.57%) |
Nov 16, 2015 | 5.230 | 5.250 | 5.080 | 5.250 | 30,816 | -0.02(-0.38%) |
Nov 13, 2015 | 5.320 | 5.320 | 5.210 | 5.270 | 42,831 | -0.01(-0.09%) |
Nov 12, 2015 | 5.430 | 5.430 | 5.260 | 5.275 | 41,536 | -0.11(-2.04%) |
Nov 11, 2015 | 5.390 | 5.390 | 5.220 | 5.385 | 44,596 | -0.02(-0.28%) |
Nov 10, 2015 | 5.500 | 5.500 | 5.260 | 5.400 | 40,522 | -0.14(-2.53%) |
Nov 09, 2015 | 5.470 | 5.550 | 5.280 | 5.540 | 67,267 | +0.14(+2.59%) |
Nov 06, 2015 | 5.400 | 5.440 | 5.180 | 5.400 | 22,279 | +0.00(+0.00%) |
Nov 05, 2015 | 5.360 | 5.460 | 5.360 | 5.400 | 14,042 | +0.04(+0.65%) |
Nov 04, 2015 | 5.310 | 5.400 | 5.150 | 5.365 | 21,193 | +0.08(+1.42%) |
Nov 03, 2015 | 5.200 | 5.330 | 5.170 | 5.290 | 62,507 | +0.08(+1.54%) |
Nov 02, 2015 | 5.200 | 5.250 | 5.150 | 5.210 | 141,545 | +0.06(+1.17%) |
Oct 30, 2015 | 5.220 | 5.220 | 5.080 | 5.150 | 19,327 | -0.05(-0.96%) |
Oct 29, 2015 | 5.450 | 5.530 | 5.160 | 5.200 | 48,130 | -0.27(-4.94%) |
Oct 28, 2015 | 5.470 | 5.930 | 5.400 | 5.470 | 86,652 | +0.02(+0.37%) |
Oct 27, 2015 | 5.510 | 5.550 | 5.370 | 5.450 | 77,014 | -0.07(-1.27%) |
Oct 26, 2015 | 5.650 | 5.650 | 5.460 | 5.520 | 76,641 | -0.06(-1.08%) |
Oct 23, 2015 | 5.330 | 5.630 | 5.320 | 5.580 | 33,587 | +0.31(+5.88%) |
Oct 22, 2015 | 5.200 | 5.310 | 5.170 | 5.270 | 56,712 | +0.07(+1.35%) |
Oct 21, 2015 | 5.210 | 5.260 | 5.160 | 5.200 | 33,281 | -0.04(-0.76%) |
Oct 20, 2015 | 5.310 | 5.350 | 5.160 | 5.240 | 79,631 | -0.07(-1.32%) |
Oct 19, 2015 | 5.250 | 5.350 | 5.200 | 5.310 | 60,343 | +0.06(+1.14%) |
Oct 16, 2015 | 5.000 | 5.320 | 4.840 | 5.250 | 83,190 | +0.27(+5.42%) |
Oct 15, 2015 | 4.920 | 5.000 | 4.880 | 4.980 | 32,757 | +0.08(+1.63%) |
Oct 14, 2015 | 4.840 | 5.030 | 4.840 | 4.900 | 32,585 | +0.09(+1.87%) |
Oct 13, 2015 | 5.150 | 5.150 | 4.761 | 4.810 | 22,575 | -0.41(-7.85%) |
Oct 12, 2015 | 5.230 | 5.230 | 4.900 | 5.220 | 156,329 | +0.01(+0.19%) |
Oct 09, 2015 | 5.110 | 5.210 | 5.050 | 5.210 | 36,610 | +0.13(+2.56%) |
Oct 08, 2015 | 4.750 | 5.240 | 4.650 | 5.080 | 351,228 | +0.33(+6.95%) |
Oct 07, 2015 | 4.710 | 4.860 | 4.620 | 4.750 | 51,533 | +0.12(+2.59%) |
Oct 06, 2015 | 4.640 | 4.690 | 4.560 | 4.630 | 20,231 | +0.00(+0.00%) |
Oct 05, 2015 | 4.470 | 4.810 | 4.440 | 4.630 | 78,558 | +0.27(+6.19%) |
Oct 02, 2015 | 4.240 | 4.430 | 4.140 | 4.360 | 61,031 | +0.08(+1.87%) |
Oct 01, 2015 | 4.310 | 4.350 | 4.260 | 4.280 | 16,451 | -0.02(-0.47%) |
Sep 30, 2015 | 4.370 | 4.450 | 4.270 | 4.300 | 27,920 | -0.06(-1.38%) |
Sep 29, 2015 | 4.520 | 4.590 | 4.280 | 4.360 | 75,393 | -0.12(-2.68%) |
Sep 28, 2015 | 4.680 | 4.730 | 4.450 | 4.480 | 52,564 | -0.21(-4.48%) |
Sep 25, 2015 | 4.780 | 4.810 | 4.680 | 4.690 | 29,613 | -0.10(-2.09%) |
Sep 24, 2015 | 4.640 | 4.790 | 4.640 | 4.790 | 24,906 | +0.14(+3.01%) |
Sep 23, 2015 | 4.560 | 4.740 | 4.550 | 4.650 | 31,215 | +0.08(+1.75%) |
Sep 22, 2015 | 4.920 | 4.920 | 4.500 | 4.570 | 45,277 | -0.39(-7.86%) |
Sep 21, 2015 | 5.200 | 5.200 | 4.930 | 4.960 | 20,625 | -0.24(-4.62%) |
Sep 18, 2015 | 5.080 | 5.220 | 4.950 | 5.200 | 114,199 | +0.04(+0.78%) |
Sep 17, 2015 | 5.080 | 5.250 | 5.030 | 5.160 | 41,335 | +0.06(+1.18%) |
Sep 16, 2015 | 4.870 | 5.190 | 4.870 | 5.100 | 45,045 | +0.29(+6.03%) |
Sep 15, 2015 | 4.930 | 4.930 | 4.780 | 4.810 | 29,298 | -0.11(-2.24%) |
Sep 14, 2015 | 4.950 | 5.090 | 4.850 | 4.920 | 38,155 | -0.07(-1.40%) |
Sep 11, 2015 | 5.100 | 5.140 | 4.940 | 4.990 | 41,369 | -0.11(-2.16%) |
Sep 10, 2015 | 5.200 | 5.240 | 5.100 | 5.100 | 38,066 | -0.13(-2.49%) |
Sep 09, 2015 | 5.290 | 5.351 | 5.100 | 5.230 | 32,356 | -0.05(-0.95%) |
Sep 08, 2015 | 5.450 | 5.460 | 5.250 | 5.280 | 48,106 | -0.08(-1.49%) |
Sep 04, 2015 | 5.440 | 5.360 | 5.360 | 5.360 | 29,000 | -0.09(-1.65%) |
Sep 03, 2015 | 5.320 | 5.580 | 5.320 | 5.450 | 29,968 | +0.11(+2.06%) |
Sep 02, 2015 | 5.510 | 5.510 | 5.240 | 5.340 | 32,044 | -0.11(-2.02%) |
Sep 01, 2015 | 5.400 | 5.640 | 5.270 | 5.450 | 48,844 | -0.01(-0.18%) |
Aug 31, 2015 | 5.420 | 5.670 | 5.290 | 5.460 | 49,628 | +0.07(+1.30%) |
Aug 28, 2015 | 5.370 | 5.520 | 5.060 | 5.390 | 86,178 | -0.01(-0.19%) |
Aug 27, 2015 | 5.000 | 5.660 | 4.910 | 5.400 | 97,331 | +0.43(+8.65%) |
Aug 26, 2015 | 5.050 | 5.170 | 4.900 | 4.970 | 102,808 | +0.06(+1.22%) |
Aug 25, 2015 | 5.070 | 5.200 | 4.900 | 4.910 | 62,410 | -0.06(-1.21%) |
Aug 24, 2015 | 4.960 | 5.140 | 4.880 | 4.970 | 97,441 | -0.21(-4.05%) |
Aug 21, 2015 | 5.300 | 5.400 | 5.030 | 5.180 | 68,398 | -0.17(-3.18%) |
Aug 20, 2015 | 5.550 | 5.690 | 5.280 | 5.350 | 77,290 | -0.22(-3.95%) |
Aug 19, 2015 | 5.630 | 5.690 | 5.560 | 5.570 | 44,158 | -0.12(-2.11%) |
Aug 18, 2015 | 5.684 | 5.830 | 5.600 | 5.690 | 44,448 | -0.09(-1.56%) |
Aug 17, 2015 | 5.690 | 5.950 | 5.520 | 5.780 | 50,067 | -0.05(-0.86%) |
Aug 14, 2015 | 6.220 | 6.300 | 5.770 | 5.830 | 76,530 | -0.43(-6.87%) |
Aug 13, 2015 | 6.070 | 6.340 | 5.850 | 6.260 | 30,864 | +0.20(+3.30%) |
Aug 12, 2015 | 5.780 | 6.200 | 5.630 | 6.060 | 69,710 | +0.24(+4.12%) |
Aug 11, 2015 | 5.780 | 5.960 | 5.720 | 5.820 | 56,473 | -0.03(-0.51%) |
Aug 10, 2015 | 5.800 | 6.010 | 5.740 | 5.850 | 89,775 | -0.15(-2.50%) |
Aug 07, 2015 | 6.250 | 6.570 | 5.480 | 6.000 | 247,913 | -0.59(-8.95%) |
Aug 06, 2015 | 7.110 | 7.258 | 6.280 | 6.590 | 109,925 | -0.47(-6.66%) |
Aug 05, 2015 | 7.000 | 7.256 | 6.924 | 7.060 | 67,340 | +0.15(+2.17%) |
Aug 04, 2015 | 6.900 | 6.950 | 6.800 | 6.910 | 46,873 | +0.03(+0.44%) |
Aug 03, 2015 | 6.600 | 6.890 | 6.550 | 6.880 | 103,473 | +0.27(+4.08%) |
Jul 31, 2015 | 6.470 | 6.760 | 6.470 | 6.610 | 103,215 | +0.12(+1.85%) |
Jul 30, 2015 | 6.500 | 6.600 | 6.360 | 6.490 | 69,688 | -0.07(-1.07%) |
Jul 29, 2015 | 6.550 | 6.860 | 6.450 | 6.560 | 122,616 | +0.05(+0.77%) |
Jul 28, 2015 | 6.510 | 7.060 | 6.410 | 6.510 | 148,267 | -0.07(-1.06%) |
Jul 27, 2015 | 7.450 | 7.750 | 6.550 | 6.580 | 576,671 | -0.80(-10.84%) |
Jul 24, 2015 | 8.000 | 8.290 | 7.190 | 7.380 | 323,188 | -0.69(-8.55%) |
Jul 23, 2015 | 8.840 | 9.010 | 7.940 | 8.070 | 114,565 | -0.75(-8.50%) |
Jul 22, 2015 | 8.810 | 9.070 | 8.680 | 8.820 | 82,828 | -0.17(-1.89%) |
Jul 21, 2015 | 8.990 | 9.160 | 8.860 | 8.990 | 49,294 | -0.01(-0.11%) |
Jul 20, 2015 | 9.280 | 9.300 | 8.990 | 9.000 | 41,608 | -0.29(-3.12%) |
Jul 17, 2015 | 9.550 | 9.700 | 9.110 | 9.290 | 63,327 | -0.21(-2.21%) |
Jul 16, 2015 | 9.890 | 9.910 | 9.340 | 9.500 | 104,217 | -0.38(-3.85%) |
Jul 15, 2015 | 10.00 | 10.12 | 9.640 | 9.880 | 62,120 | -0.08(-0.80%) |
Jul 14, 2015 | 10.00 | 10.06 | 9.930 | 9.960 | 30,222 | -0.07(-0.70%) |
Jul 13, 2015 | 9.980 | 10.04 | 9.770 | 10.03 | 106,801 | +0.16(+1.62%) |
Jul 10, 2015 | 10.39 | 10.60 | 9.730 | 9.870 | 105,967 | -0.44(-4.27%) |
Jul 09, 2015 | 10.39 | 10.39 | 9.780 | 10.31 | 97,253 | +0.00(+0.00%) |
Jul 08, 2015 | 10.54 | 10.64 | 9.790 | 10.31 | 201,541 | -0.15(-1.43%) |
Jul 07, 2015 | 10.58 | 10.60 | 10.10 | 10.46 | 114,515 | -0.18(-1.69%) |
Jul 06, 2015 | 10.64 | 10.88 | 10.21 | 10.64 | 102,123 | -0.10(-0.93%) |
Jul 02, 2015 | 10.35 | 10.74 | 10.74 | 10.74 | 86,200 | +0.42(+4.07%) |
Jul 01, 2015 | 10.55 | 10.89 | 10.07 | 10.32 | 96,858 | -0.07(-0.67%) |
Jun 30, 2015 | 10.35 | 10.44 | 10.04 | 10.39 | 174,461 | +0.19(+1.86%) |
Jun 29, 2015 | 10.15 | 10.46 | 9.840 | 10.20 | 70,892 | -0.03(-0.29%) |
Jun 26, 2015 | 10.16 | 10.26 | 10.08 | 10.23 | 41,670 | +0.07(+0.69%) |
Jun 25, 2015 | 10.20 | 10.48 | 10.14 | 10.16 | 44,484 | -0.01(-0.10%) |
Jun 24, 2015 | 10.27 | 10.34 | 10.13 | 10.17 | 49,821 | -0.15(-1.45%) |
Jun 23, 2015 | 10.51 | 10.51 | 10.28 | 10.32 | 28,145 | -0.23(-2.18%) |
Jun 22, 2015 | 10.66 | 10.70 | 10.18 | 10.55 | 43,587 | -0.05(-0.47%) |
Jun 19, 2015 | 10.65 | 10.74 | 10.51 | 10.60 | 54,884 | -0.01(-0.09%) |
Jun 18, 2015 | 10.63 | 10.89 | 10.55 | 10.61 | 48,006 | -0.10(-0.93%) |
Jun 17, 2015 | 10.62 | 10.92 | 10.44 | 10.71 | 62,030 | +0.08(+0.75%) |
Jun 16, 2015 | 10.34 | 10.82 | 10.05 | 10.63 | 98,621 | +0.20(+1.92%) |
Jun 15, 2015 | 10.47 | 10.49 | 10.23 | 10.43 | 42,420 | -0.12(-1.14%) |
Jun 12, 2015 | 10.67 | 10.98 | 10.47 | 10.55 | 36,615 | -0.20(-1.86%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.67 | 10.75 | 45,858 | -0.15(-1.38%) |
Jun 10, 2015 | 10.84 | 10.95 | 10.63 | 10.90 | 57,776 | +0.08(+0.74%) |
Jun 09, 2015 | 11.03 | 10.99 | 10.56 | 10.82 | 57,599 | -0.17(-1.55%) |
Jun 08, 2015 | 10.85 | 11.03 | 10.66 | 10.99 | 39,063 | +0.14(+1.29%) |
Jun 05, 2015 | 11.10 | 11.15 | 10.71 | 10.85 | 185,841 | -0.21(-1.90%) |
Jun 04, 2015 | 11.21 | 11.21 | 10.83 | 11.06 | 49,092 | -0.09(-0.81%) |
Jun 03, 2015 | 10.70 | 11.25 | 10.70 | 11.15 | 92,246 | +0.41(+3.82%) |
Jun 02, 2015 | 11.18 | 11.20 | 10.67 | 10.74 | 50,451 | -0.25(-2.27%) |