Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.302 | 7.419 | 7.185 | 7.419 | 143,862 | +0.05(+0.66%) |
May 27, 2016 | 7.243 | 7.370 | 7.370 | 7.370 | 30,526 | +0.08(+1.07%) |
May 26, 2016 | 7.468 | 7.565 | 7.263 | 7.292 | 6,942 | -0.18(-2.35%) |
May 25, 2016 | 7.419 | 7.471 | 7.351 | 7.468 | 19,684 | +0.10(+1.32%) |
May 24, 2016 | 7.165 | 7.468 | 7.116 | 7.370 | 20,158 | +0.21(+3.00%) |
May 23, 2016 | 7.175 | 7.302 | 7.097 | 7.155 | 16,024 | -0.05(-0.68%) |
May 20, 2016 | 7.175 | 7.230 | 7.165 | 7.204 | 20,615 | -0.01(-0.14%) |
May 19, 2016 | 7.204 | 7.302 | 7.165 | 7.214 | 7,099 | +0.01(+0.14%) |
May 18, 2016 | 7.243 | 7.370 | 7.175 | 7.204 | 21,885 | +0.04(+0.54%) |
May 17, 2016 | 7.146 | 7.634 | 7.126 | 7.165 | 7,992 | -0.27(-3.67%) |
May 16, 2016 | 7.204 | 7.458 | 7.077 | 7.439 | 22,268 | +0.23(+3.25%) |
May 13, 2016 | 7.511 | 7.511 | 7.077 | 7.204 | 17,279 | -0.20(-2.64%) |
May 12, 2016 | 7.570 | 7.570 | 7.400 | 7.400 | 15,544 | -0.16(-2.07%) |
May 11, 2016 | 7.614 | 7.731 | 7.487 | 7.556 | 21,051 | -0.06(-0.77%) |
May 10, 2016 | 7.468 | 7.624 | 7.468 | 7.614 | 37,855 | +0.20(+2.63%) |
May 09, 2016 | 7.712 | 7.792 | 7.370 | 7.419 | 39,121 | -0.23(-2.97%) |
May 06, 2016 | 7.575 | 7.663 | 7.517 | 7.647 | 24,754 | +0.10(+1.34%) |
May 05, 2016 | 7.800 | 7.810 | 7.526 | 7.546 | 10,951 | -0.23(-3.01%) |
May 04, 2016 | 7.956 | 7.956 | 7.761 | 7.780 | 12,812 | -0.18(-2.27%) |
May 03, 2016 | 7.868 | 7.985 | 7.858 | 7.961 | 9,078 | -0.03(-0.43%) |
May 02, 2016 | 8.278 | 8.298 | 7.995 | 7.995 | 11,969 | -0.21(-2.50%) |
Apr 29, 2016 | 8.102 | 8.298 | 8.054 | 8.200 | 20,988 | +0.07(+0.84%) |
Apr 28, 2016 | 8.054 | 8.268 | 8.034 | 8.132 | 12,547 | -0.04(-0.48%) |
Apr 27, 2016 | 7.907 | 8.190 | 7.819 | 8.171 | 29,460 | +0.21(+2.70%) |
Apr 26, 2016 | 7.842 | 7.956 | 7.810 | 7.956 | 13,227 | +0.08(+0.99%) |
Apr 25, 2016 | 7.819 | 7.907 | 7.819 | 7.878 | 11,518 | +0.01(+0.12%) |
Apr 22, 2016 | 7.907 | 7.956 | 7.868 | 7.868 | 184,886 | -0.04(-0.49%) |
Apr 21, 2016 | 8.073 | 8.073 | 7.857 | 7.907 | 27,098 | -0.19(-2.29%) |
Apr 20, 2016 | 7.819 | 8.288 | 7.800 | 8.093 | 45,933 | +0.33(+4.28%) |
Apr 19, 2016 | 7.898 | 7.898 | 7.744 | 7.761 | 2,732 | -0.13(-1.61%) |
Apr 18, 2016 | 7.810 | 8.005 | 7.775 | 7.888 | 11,462 | +0.05(+0.62%) |
Apr 15, 2016 | 7.907 | 8.073 | 7.800 | 7.839 | 10,271 | -0.02(-0.25%) |
Apr 14, 2016 | 7.936 | 8.005 | 7.810 | 7.858 | 8,412 | +0.05(+0.63%) |
Apr 13, 2016 | 7.673 | 8.107 | 7.663 | 7.810 | 20,393 | +0.11(+1.39%) |
Apr 12, 2016 | 7.663 | 7.705 | 7.603 | 7.702 | 22,181 | +0.03(+0.38%) |
Apr 11, 2016 | 7.526 | 7.673 | 7.517 | 7.673 | 10,022 | +0.15(+1.95%) |
Apr 08, 2016 | 7.712 | 7.712 | 7.517 | 7.526 | 17,785 | -0.03(-0.39%) |
Apr 07, 2016 | 7.595 | 7.595 | 7.517 | 7.556 | 10,366 | -0.01(-0.13%) |
Apr 06, 2016 | 7.692 | 7.692 | 7.517 | 7.565 | 9,630 | -0.03(-0.45%) |
Apr 05, 2016 | 7.517 | 7.751 | 7.517 | 7.600 | 23,525 | -0.10(-1.33%) |
Apr 04, 2016 | 7.517 | 7.761 | 7.507 | 7.702 | 24,519 | +0.19(+2.47%) |
Apr 01, 2016 | 7.634 | 7.761 | 7.468 | 7.517 | 24,627 | -0.21(-2.78%) |
Mar 31, 2016 | 7.785 | 7.810 | 7.565 | 7.731 | 24,365 | -0.08(-1.00%) |
Mar 30, 2016 | 7.936 | 8.054 | 7.800 | 7.810 | 14,042 | -0.05(-0.62%) |
Mar 29, 2016 | 7.995 | 7.995 | 7.780 | 7.858 | 20,113 | -0.16(-1.95%) |
Mar 28, 2016 | 8.102 | 8.376 | 8.005 | 8.015 | 18,569 | -0.16(-1.91%) |
Mar 24, 2016 | 8.298 | 8.171 | 8.171 | 8.171 | 22,946 | -0.27(-3.24%) |
Mar 23, 2016 | 8.913 | 8.913 | 8.317 | 8.444 | 13,820 | -0.57(-6.28%) |
Mar 22, 2016 | 9.166 | 9.166 | 8.796 | 9.010 | 10,642 | -0.12(-1.28%) |
Mar 21, 2016 | 9.547 | 9.830 | 9.126 | 9.127 | 21,493 | -0.24(-2.60%) |
Mar 18, 2016 | 8.395 | 9.596 | 8.395 | 9.371 | 34,993 | +0.95(+11.24%) |
Mar 17, 2016 | 8.346 | 8.493 | 8.346 | 8.425 | 21,140 | +0.02(+0.23%) |
Mar 16, 2016 | 8.249 | 8.405 | 8.151 | 8.405 | 12,185 | +0.28(+3.49%) |
Mar 15, 2016 | 8.346 | 8.346 | 8.122 | 8.122 | 15,455 | -0.24(-2.92%) |
Mar 14, 2016 | 8.317 | 8.434 | 8.259 | 8.366 | 13,480 | -0.03(-0.35%) |
Mar 11, 2016 | 8.415 | 8.425 | 8.288 | 8.395 | 24,886 | +0.02(+0.23%) |
Mar 10, 2016 | 8.328 | 8.433 | 8.298 | 8.376 | 8,362 | -0.03(-0.35%) |
Mar 09, 2016 | 8.444 | 8.454 | 8.298 | 8.405 | 14,343 | +0.09(+1.06%) |
Mar 08, 2016 | 8.337 | 8.444 | 8.113 | 8.317 | 18,432 | +0.05(+0.59%) |
Mar 07, 2016 | 8.259 | 8.493 | 8.229 | 8.268 | 13,954 | +0.01(+0.12%) |
Mar 04, 2016 | 8.356 | 8.493 | 8.200 | 8.259 | 125,594 | -0.10(-1.17%) |
Mar 03, 2016 | 8.054 | 8.356 | 8.029 | 8.356 | 20,827 | +0.36(+4.52%) |
Mar 02, 2016 | 8.044 | 8.063 | 7.819 | 7.995 | 12,620 | -0.04(-0.49%) |
Mar 01, 2016 | 7.780 | 8.054 | 7.761 | 8.034 | 20,807 | +0.25(+3.26%) |
Feb 29, 2016 | 7.957 | 7.957 | 7.761 | 7.780 | 5,955 | +0.06(+0.76%) |
Feb 26, 2016 | 7.839 | 7.858 | 7.673 | 7.722 | 3,950 | -0.00(-0.01%) |
Feb 25, 2016 | 7.829 | 7.829 | 7.722 | 7.723 | 5,709 | -0.23(-2.93%) |
Feb 24, 2016 | 7.907 | 7.956 | 7.849 | 7.956 | 7,969 | +0.06(+0.80%) |
Feb 23, 2016 | 7.683 | 8.044 | 7.683 | 7.893 | 9,029 | +0.23(+2.99%) |
Feb 22, 2016 | 7.370 | 7.673 | 7.370 | 7.663 | 11,336 | +0.29(+3.97%) |
Feb 19, 2016 | 7.351 | 7.442 | 7.273 | 7.370 | 5,905 | +0.04(+0.53%) |
Feb 18, 2016 | 7.258 | 7.399 | 7.258 | 7.331 | 3,321 | +0.09(+1.21%) |
Feb 17, 2016 | 7.683 | 7.907 | 7.195 | 7.243 | 6,570 | +0.16(+2.20%) |
Feb 16, 2016 | 7.097 | 7.234 | 7.029 | 7.087 | 6,142 | +0.08(+1.11%) |
Feb 12, 2016 | 6.833 | 7.009 | 7.009 | 7.009 | 10,243 | +0.17(+2.43%) |
Feb 11, 2016 | 6.862 | 6.911 | 6.785 | 6.843 | 3,127 | +0.08(+1.15%) |
Feb 10, 2016 | 7.126 | 7.146 | 6.653 | 6.765 | 5,072 | -0.42(-5.84%) |
Feb 09, 2016 | 7.136 | 7.136 | 7.136 | 7.185 | 5,095 | -0.16(-2.13%) |
Feb 08, 2016 | 7.429 | 7.478 | 7.126 | 7.341 | 4,501 | -0.34(-4.45%) |
Feb 05, 2016 | 7.126 | 7.810 | 7.126 | 7.683 | 11,151 | +0.57(+7.94%) |
Feb 04, 2016 | 6.941 | 7.126 | 6.941 | 7.117 | 1,860 | +0.04(+0.57%) |
Feb 03, 2016 | 6.950 | 7.097 | 6.814 | 7.077 | 9,190 | +0.24(+3.57%) |
Feb 02, 2016 | 6.882 | 6.931 | 6.785 | 6.833 | 3,082 | +0.00(+0.00%) |
Feb 01, 2016 | 6.836 | 6.902 | 6.794 | 6.833 | 6,527 | -0.05(-0.71%) |
Jan 29, 2016 | 6.882 | 6.911 | 6.838 | 6.882 | 9,117 | -0.03(-0.42%) |
Jan 28, 2016 | 6.902 | 7.029 | 6.833 | 6.911 | 8,362 | +0.16(+2.31%) |
Jan 27, 2016 | 6.306 | 6.833 | 6.306 | 6.755 | 7,009 | +0.22(+3.44%) |
Jan 26, 2016 | 6.650 | 6.658 | 6.404 | 6.531 | 4,372 | +0.07(+1.06%) |
Jan 25, 2016 | 6.316 | 6.589 | 6.316 | 6.462 | 11,362 | -0.08(-1.19%) |
Jan 22, 2016 | 6.316 | 6.775 | 6.316 | 6.540 | 5,009 | +0.15(+2.29%) |
Jan 21, 2016 | 6.638 | 6.638 | 6.277 | 6.394 | 6,512 | +0.00(+0.00%) |
Jan 20, 2016 | 6.346 | 6.447 | 6.267 | 6.394 | 13,941 | -0.11(-1.65%) |
Jan 19, 2016 | 6.628 | 6.872 | 6.462 | 6.501 | 16,685 | +0.04(+0.60%) |
Jan 15, 2016 | 6.267 | 6.462 | 6.462 | 6.462 | 15,468 | +0.04(+0.61%) |
Jan 14, 2016 | 6.384 | 6.633 | 6.267 | 6.423 | 18,855 | +0.01(+0.15%) |
Jan 13, 2016 | 6.443 | 6.687 | 6.355 | 6.414 | 16,257 | -0.04(-0.61%) |
Jan 12, 2016 | 6.638 | 6.648 | 6.436 | 6.453 | 6,176 | -0.11(-1.64%) |
Jan 11, 2016 | 6.490 | 6.579 | 6.365 | 6.560 | 23,343 | +0.02(+0.30%) |
Jan 08, 2016 | 6.521 | 6.628 | 6.433 | 6.540 | 9,802 | +0.09(+1.36%) |
Jan 07, 2016 | 6.345 | 6.735 | 6.345 | 6.453 | 11,246 | +0.02(+0.30%) |
Jan 06, 2016 | 6.531 | 6.638 | 6.345 | 6.433 | 38,992 | -0.18(-2.66%) |
Jan 05, 2016 | 6.687 | 6.755 | 6.531 | 6.609 | 16,585 | -0.07(-1.02%) |
Jan 04, 2016 | 6.560 | 6.775 | 6.521 | 6.677 | 3,207 | -0.04(-0.58%) |
Dec 31, 2015 | 6.658 | 6.716 | 6.716 | 6.716 | 8,502 | +0.02(+0.29%) |
Dec 30, 2015 | 6.648 | 6.716 | 6.531 | 6.697 | 3,686 | +0.05(+0.73%) |
Dec 29, 2015 | 6.501 | 6.716 | 6.501 | 6.648 | 13,000 | +0.15(+2.25%) |
Dec 28, 2015 | 6.492 | 6.911 | 6.404 | 6.501 | 21,382 | +0.01(+0.15%) |
Dec 24, 2015 | 6.550 | 6.492 | 6.492 | 6.492 | 14,648 | -0.10(-1.48%) |
Dec 23, 2015 | 6.404 | 6.783 | 6.404 | 6.589 | 15,467 | +0.31(+4.98%) |
Dec 22, 2015 | 6.345 | 6.443 | 6.267 | 6.277 | 24,643 | -0.13(-1.98%) |
Dec 21, 2015 | 6.199 | 6.433 | 6.199 | 6.404 | 21,364 | +0.29(+4.79%) |
Dec 18, 2015 | 6.062 | 6.443 | 6.062 | 6.111 | 58,956 | -0.03(-0.48%) |
Dec 17, 2015 | 6.482 | 6.599 | 6.052 | 6.140 | 61,481 | -0.34(-5.27%) |
Dec 16, 2015 | 6.706 | 6.902 | 6.363 | 6.482 | 28,473 | -0.21(-3.07%) |
Dec 15, 2015 | 6.755 | 6.931 | 6.648 | 6.687 | 9,127 | +0.06(+0.88%) |
Dec 14, 2015 | 6.892 | 7.146 | 6.599 | 6.628 | 19,967 | -0.25(-3.69%) |
Dec 11, 2015 | 6.999 | 7.016 | 6.875 | 6.882 | 15,754 | -0.12(-1.67%) |
Dec 10, 2015 | 7.097 | 7.097 | 6.697 | 6.999 | 14,263 | -0.04(-0.55%) |
Dec 09, 2015 | 7.077 | 7.185 | 6.911 | 7.038 | 31,335 | +0.06(+0.84%) |
Dec 08, 2015 | 7.360 | 8.298 | 6.921 | 6.980 | 26,912 | -0.38(-5.17%) |
Dec 07, 2015 | 7.644 | 7.751 | 7.273 | 7.360 | 13,330 | -0.38(-4.92%) |
Dec 04, 2015 | 7.858 | 7.907 | 7.663 | 7.741 | 8,421 | -0.17(-2.10%) |
Dec 03, 2015 | 7.917 | 8.044 | 7.839 | 7.907 | 17,762 | -0.01(-0.12%) |
Dec 02, 2015 | 8.102 | 8.283 | 7.814 | 7.917 | 14,586 | -0.13(-1.58%) |
Dec 01, 2015 | 8.053 | 8.054 | 7.966 | 8.044 | 24,907 | +0.04(+0.49%) |
Nov 30, 2015 | 7.761 | 8.034 | 7.761 | 8.005 | 38,669 | +0.34(+4.46%) |
Nov 27, 2015 | 7.702 | 7.741 | 7.517 | 7.663 | 36,904 | -0.05(-0.63%) |
Nov 25, 2015 | 7.370 | 7.712 | 7.712 | 7.712 | 32,678 | +0.34(+4.64%) |
Nov 24, 2015 | 7.429 | 7.731 | 7.331 | 7.370 | 49,938 | -0.06(-0.79%) |
Nov 23, 2015 | 7.551 | 7.983 | 7.429 | 7.429 | 147,801 | -0.04(-0.50%) |
Nov 20, 2015 | 7.579 | 7.645 | 7.335 | 7.466 | 60,565 | -0.08(-1.00%) |
Nov 19, 2015 | 7.429 | 7.626 | 7.429 | 7.542 | 79,416 | +0.04(+0.50%) |
Nov 18, 2015 | 7.532 | 8.415 | 7.279 | 7.504 | 50,070 | +0.00(+0.00%) |
Nov 17, 2015 | 7.795 | 7.889 | 7.372 | 7.504 | 29,816 | -0.34(-4.31%) |
Nov 16, 2015 | 7.532 | 8.077 | 7.466 | 7.842 | 27,542 | +0.18(+2.33%) |
Nov 13, 2015 | 7.419 | 7.833 | 6.903 | 7.664 | 31,576 | +0.23(+3.16%) |
Nov 12, 2015 | 7.861 | 7.974 | 7.288 | 7.429 | 43,714 | -0.44(-5.61%) |
Nov 11, 2015 | 8.359 | 8.368 | 7.767 | 7.870 | 22,902 | -0.44(-5.31%) |
Nov 10, 2015 | 8.180 | 8.471 | 8.180 | 8.312 | 30,302 | -0.03(-0.34%) |
Nov 09, 2015 | 8.171 | 8.532 | 8.171 | 8.340 | 25,758 | +0.13(+1.60%) |
Nov 06, 2015 | 8.199 | 8.368 | 8.199 | 8.208 | 16,812 | -0.01(-0.11%) |
Nov 05, 2015 | 8.453 | 8.640 | 8.124 | 8.218 | 62,467 | -0.02(-0.23%) |
Nov 04, 2015 | 8.593 | 8.692 | 8.236 | 8.236 | 19,319 | -0.22(-2.56%) |
Nov 03, 2015 | 8.556 | 8.739 | 8.274 | 8.453 | 46,536 | -0.05(-0.62%) |
Nov 02, 2015 | 8.274 | 8.706 | 8.265 | 8.505 | 34,439 | +0.32(+3.85%) |
Oct 30, 2015 | 8.124 | 8.612 | 8.031 | 8.190 | 93,999 | +0.13(+1.60%) |
Oct 29, 2015 | 8.518 | 8.828 | 8.030 | 8.061 | 71,614 | -0.58(-6.71%) |
Oct 28, 2015 | 8.903 | 8.922 | 8.659 | 8.640 | 9,736 | -0.07(-0.76%) |
Oct 27, 2015 | 9.176 | 9.298 | 8.687 | 8.706 | 17,324 | -0.47(-5.12%) |
Oct 26, 2015 | 9.354 | 9.410 | 8.934 | 9.176 | 15,626 | -0.08(-0.81%) |
Oct 23, 2015 | 9.110 | 9.288 | 8.780 | 9.251 | 14,237 | -0.14(-1.50%) |
Oct 22, 2015 | 9.232 | 9.749 | 9.213 | 9.392 | 17,174 | +0.14(+1.52%) |
Oct 21, 2015 | 9.185 | 9.335 | 8.876 | 9.251 | 26,596 | +0.03(+0.31%) |
Oct 20, 2015 | 9.392 | 9.580 | 8.913 | 9.223 | 25,724 | -0.15(-1.60%) |
Oct 19, 2015 | 9.298 | 9.758 | 9.232 | 9.373 | 46,046 | +0.07(+0.71%) |
Oct 16, 2015 | 8.518 | 9.796 | 8.518 | 9.307 | 56,020 | -0.11(-1.20%) |
Oct 15, 2015 | 9.617 | 9.711 | 9.176 | 9.420 | 14,489 | -0.18(-1.86%) |
Oct 14, 2015 | 9.542 | 9.908 | 8.640 | 9.598 | 41,297 | +0.09(+0.99%) |
Oct 13, 2015 | 9.533 | 9.645 | 9.392 | 9.504 | 14,041 | -0.13(-1.36%) |
Oct 12, 2015 | 9.617 | 9.824 | 9.307 | 9.636 | 66,894 | +0.14(+1.42%) |
Oct 09, 2015 | 9.364 | 9.748 | 9.326 | 9.501 | 23,481 | +0.18(+1.98%) |
Oct 08, 2015 | 9.129 | 9.345 | 9.020 | 9.317 | 39,179 | +0.27(+3.01%) |
Oct 07, 2015 | 8.659 | 9.091 | 8.650 | 9.044 | 29,297 | +0.48(+5.59%) |
Oct 06, 2015 | 8.396 | 8.640 | 8.227 | 8.565 | 65,440 | +0.25(+3.05%) |
Oct 05, 2015 | 8.453 | 8.640 | 8.265 | 8.312 | 17,648 | -0.08(-0.90%) |
Oct 02, 2015 | 8.424 | 8.424 | 8.283 | 8.387 | 4,826 | -0.10(-1.22%) |
Oct 01, 2015 | 8.415 | 8.650 | 8.321 | 8.490 | 17,361 | +0.00(+0.00%) |
Sep 30, 2015 | 8.528 | 8.687 | 8.424 | 8.490 | 28,311 | -0.08(-0.99%) |
Sep 29, 2015 | 8.387 | 8.603 | 8.005 | 8.575 | 74,681 | +0.16(+1.90%) |
Sep 28, 2015 | 8.725 | 8.800 | 8.274 | 8.415 | 19,639 | -0.28(-3.26%) |
Sep 25, 2015 | 8.744 | 9.390 | 8.687 | 8.699 | 8,920 | -0.01(-0.09%) |
Sep 24, 2015 | 8.997 | 9.134 | 8.687 | 8.706 | 18,056 | -0.46(-5.02%) |
Sep 23, 2015 | 9.270 | 9.270 | 9.026 | 9.166 | 5,421 | -0.08(-0.91%) |
Sep 22, 2015 | 9.392 | 9.861 | 9.063 | 9.251 | 12,696 | -0.11(-1.20%) |
Sep 21, 2015 | 9.457 | 9.918 | 9.232 | 9.364 | 21,482 | +0.08(+0.91%) |
Sep 18, 2015 | 9.495 | 9.842 | 9.101 | 9.279 | 29,015 | -0.08(-0.80%) |
Sep 17, 2015 | 8.631 | 9.725 | 8.354 | 9.354 | 60,515 | +0.52(+5.84%) |
Sep 16, 2015 | 7.532 | 8.875 | 7.532 | 8.838 | 96,726 | +1.15(+14.90%) |
Sep 15, 2015 | 7.701 | 7.748 | 7.438 | 7.692 | 92,862 | -0.06(-0.73%) |
Sep 14, 2015 | 7.889 | 7.889 | 7.560 | 7.748 | 20,019 | -0.22(-2.71%) |
Sep 11, 2015 | 8.359 | 8.603 | 7.701 | 7.964 | 34,759 | -0.40(-4.83%) |
Sep 10, 2015 | 8.227 | 8.697 | 8.161 | 8.368 | 21,683 | -0.13(-1.55%) |
Sep 09, 2015 | 8.546 | 8.860 | 8.227 | 8.499 | 29,857 | -0.03(-0.33%) |
Sep 08, 2015 | 8.622 | 9.270 | 8.462 | 8.528 | 17,003 | +0.06(+0.67%) |
Sep 04, 2015 | 8.453 | 8.471 | 8.471 | 8.471 | 55,794 | -0.09(-1.10%) |
Sep 03, 2015 | 8.913 | 9.063 | 8.499 | 8.565 | 12,745 | -0.33(-3.70%) |
Sep 02, 2015 | 9.176 | 10.03 | 8.669 | 8.894 | 15,568 | -0.21(-2.27%) |
Sep 01, 2015 | 10.00 | 10.09 | 8.856 | 9.101 | 11,084 | -0.07(-0.72%) |
Aug 31, 2015 | 10.10 | 10.10 | 9.138 | 9.166 | 12,084 | -0.16(-1.71%) |
Aug 28, 2015 | 8.922 | 9.889 | 8.922 | 9.326 | 10,636 | +0.32(+3.59%) |
Aug 27, 2015 | 8.687 | 9.138 | 8.612 | 9.003 | 9,777 | +0.48(+5.69%) |
Aug 26, 2015 | 9.185 | 9.298 | 8.434 | 8.518 | 69,614 | -0.67(-7.26%) |
Aug 25, 2015 | 9.767 | 10.04 | 8.913 | 9.185 | 25,169 | -0.51(-5.23%) |
Aug 24, 2015 | 10.33 | 11.01 | 9.692 | 9.692 | 12,398 | -1.16(-10.73%) |
Aug 21, 2015 | 10.80 | 11.41 | 10.73 | 10.86 | 11,121 | +0.04(+0.35%) |
Aug 20, 2015 | 10.98 | 11.32 | 10.67 | 10.82 | 7,493 | -0.36(-3.19%) |
Aug 19, 2015 | 11.93 | 11.93 | 10.82 | 11.18 | 7,273 | -0.36(-3.13%) |
Aug 18, 2015 | 11.33 | 11.57 | 11.27 | 11.54 | 6,659 | +0.11(+0.94%) |
Aug 17, 2015 | 11.36 | 12.16 | 11.31 | 11.43 | 3,688 | +0.06(+0.50%) |
Aug 14, 2015 | 10.97 | 11.46 | 10.92 | 11.37 | 4,751 | -0.08(-0.74%) |
Aug 13, 2015 | 11.24 | 11.46 | 11.18 | 11.46 | 3,739 | +0.22(+1.92%) |
Aug 12, 2015 | 11.12 | 11.24 | 10.87 | 11.24 | 5,005 | +0.15(+1.35%) |
Aug 11, 2015 | 11.00 | 11.23 | 10.82 | 11.09 | 3,188 | +0.02(+0.17%) |
Aug 10, 2015 | 11.22 | 11.22 | 10.82 | 11.07 | 4,232 | -0.14(-1.26%) |
Aug 07, 2015 | 10.96 | 11.21 | 10.85 | 11.21 | 7,749 | +0.18(+1.62%) |
Aug 06, 2015 | 10.94 | 11.21 | 10.80 | 11.04 | 10,139 | +0.16(+1.47%) |
Aug 05, 2015 | 10.90 | 11.03 | 10.81 | 10.88 | 8,593 | +0.07(+0.61%) |
Aug 04, 2015 | 10.81 | 11.01 | 10.81 | 10.81 | 19,647 | -0.08(-0.78%) |
Aug 03, 2015 | 11.12 | 11.12 | 10.85 | 10.89 | 5,120 | -0.20(-1.78%) |
Jul 31, 2015 | 11.04 | 11.36 | 10.95 | 11.09 | 7,650 | +0.23(+2.07%) |
Jul 30, 2015 | 10.98 | 11.02 | 10.80 | 10.87 | 8,000 | +0.01(+0.09%) |
Jul 29, 2015 | 10.81 | 11.44 | 10.80 | 10.86 | 28,498 | +0.00(+0.00%) |
Jul 28, 2015 | 10.80 | 11.50 | 10.76 | 10.86 | 24,703 | +0.06(+0.52%) |
Jul 27, 2015 | 10.93 | 11.23 | 10.28 | 10.80 | 39,573 | -0.32(-2.87%) |
Jul 24, 2015 | 11.47 | 11.82 | 10.92 | 11.12 | 23,281 | -0.19(-1.66%) |
Jul 23, 2015 | 11.88 | 12.57 | 11.05 | 11.31 | 13,653 | -0.48(-4.06%) |
Jul 22, 2015 | 12.26 | 12.26 | 11.79 | 11.79 | 25,597 | -0.52(-4.20%) |
Jul 21, 2015 | 12.21 | 12.60 | 12.21 | 12.30 | 13,426 | +0.08(+0.61%) |
Jul 20, 2015 | 12.34 | 12.56 | 12.22 | 12.23 | 11,922 | -0.18(-1.44%) |
Jul 17, 2015 | 12.58 | 12.61 | 12.31 | 12.41 | 10,310 | -0.18(-1.42%) |
Jul 16, 2015 | 12.75 | 12.87 | 12.37 | 12.58 | 16,836 | -0.17(-1.36%) |
Jul 15, 2015 | 12.44 | 12.76 | 12.43 | 12.76 | 6,763 | +0.19(+1.53%) |
Jul 14, 2015 | 12.49 | 12.84 | 12.30 | 12.57 | 8,057 | +0.08(+0.68%) |
Jul 13, 2015 | 12.49 | 12.49 | 12.22 | 12.48 | 19,146 | -0.01(-0.08%) |
Jul 10, 2015 | 12.46 | 12.92 | 12.45 | 12.49 | 2,672 | -0.07(-0.52%) |
Jul 09, 2015 | 12.93 | 12.93 | 12.45 | 12.56 | 4,423 | -0.17(-1.33%) |
Jul 08, 2015 | 12.77 | 12.77 | 12.49 | 12.73 | 3,838 | +0.00(+0.00%) |
Jul 07, 2015 | 12.92 | 12.92 | 12.69 | 12.73 | 3,552 | +0.05(+0.37%) |
Jul 06, 2015 | 12.35 | 12.95 | 12.35 | 12.68 | 6,467 | +0.14(+1.12%) |
Jul 02, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 20,656 | -0.22(-1.69%) |
Jul 01, 2015 | 12.90 | 12.90 | 12.73 | 12.75 | 16,252 | -0.11(-0.88%) |
Jun 30, 2015 | 12.89 | 13.05 | 12.85 | 12.87 | 3,663 | +0.02(+0.15%) |
Jun 29, 2015 | 13.03 | 13.12 | 12.82 | 12.85 | 9,309 | -0.35(-2.63%) |
Jun 26, 2015 | 12.90 | 13.20 | 12.85 | 13.20 | 10,897 | +0.36(+2.78%) |
Jun 25, 2015 | 12.81 | 13.02 | 12.79 | 12.84 | 10,350 | -0.03(-0.22%) |
Jun 24, 2015 | 12.94 | 12.99 | 12.87 | 12.87 | 11,225 | -0.14(-1.08%) |
Jun 23, 2015 | 12.97 | 13.05 | 12.84 | 13.01 | 13,809 | -0.02(-0.14%) |
Jun 22, 2015 | 12.94 | 13.05 | 12.91 | 13.03 | 16,921 | -0.01(-0.07%) |
Jun 19, 2015 | 12.84 | 13.07 | 12.81 | 13.04 | 8,994 | +0.22(+1.68%) |
Jun 18, 2015 | 12.86 | 12.90 | 12.82 | 12.82 | 10,836 | -0.05(-0.37%) |
Jun 17, 2015 | 13.05 | 13.05 | 12.87 | 12.87 | 4,850 | -0.15(-1.15%) |
Jun 16, 2015 | 12.82 | 13.17 | 12.81 | 13.02 | 19,346 | +0.01(+0.07%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.83 | 13.01 | 17,311 | -0.14(-1.07%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.03 | 13.15 | 7,394 | +0.09(+0.72%) |
Jun 11, 2015 | 13.20 | 13.37 | 12.87 | 13.05 | 13,113 | -0.15(-1.14%) |
Jun 10, 2015 | 13.23 | 13.41 | 13.20 | 13.20 | 6,779 | -0.01(-0.07%) |
Jun 09, 2015 | 13.29 | 13.36 | 13.17 | 13.21 | 7,273 | +0.06(+0.43%) |
Jun 08, 2015 | 13.50 | 13.50 | 13.15 | 13.16 | 9,514 | -0.31(-2.30%) |
Jun 05, 2015 | 13.39 | 13.81 | 13.19 | 13.47 | 27,648 | +0.13(+0.99%) |
Jun 04, 2015 | 13.48 | 13.53 | 13.33 | 13.34 | 6,815 | -0.28(-2.07%) |
Jun 03, 2015 | 13.60 | 13.62 | 13.38 | 13.62 | 4,556 | +0.16(+1.19%) |
Jun 02, 2015 | 13.45 | 13.61 | 13.31 | 13.46 | 13,326 | -0.14(-1.04%) |