Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.490 | 6.540 | 6.410 | 6.510 | 191,520 | +0.02(+0.31%) |
Jul 28, 2016 | 6.480 | 6.680 | 6.440 | 6.490 | 397,517 | +0.03(+0.46%) |
Jul 27, 2016 | 6.440 | 6.535 | 6.400 | 6.460 | 145,760 | +0.03(+0.47%) |
Jul 26, 2016 | 6.240 | 6.470 | 6.170 | 6.430 | 385,376 | +0.20(+3.21%) |
Jul 25, 2016 | 6.240 | 6.270 | 6.200 | 6.230 | 122,187 | -0.02(-0.32%) |
Jul 22, 2016 | 6.310 | 6.310 | 6.150 | 6.250 | 187,195 | -0.05(-0.79%) |
Jul 21, 2016 | 6.590 | 6.710 | 6.290 | 6.300 | 227,730 | -0.28(-4.26%) |
Jul 20, 2016 | 6.220 | 6.629 | 6.150 | 6.580 | 730,678 | +0.37(+5.96%) |
Jul 19, 2016 | 6.380 | 6.420 | 6.150 | 6.210 | 283,037 | -0.18(-2.82%) |
Jul 18, 2016 | 6.460 | 6.575 | 6.360 | 6.390 | 291,365 | -0.10(-1.54%) |
Jul 15, 2016 | 6.630 | 6.755 | 6.480 | 6.490 | 247,819 | -0.12(-1.82%) |
Jul 14, 2016 | 6.630 | 6.710 | 6.470 | 6.610 | 367,913 | +0.02(+0.30%) |
Jul 13, 2016 | 6.450 | 6.737 | 6.430 | 6.590 | 401,514 | +0.15(+2.33%) |
Jul 12, 2016 | 6.230 | 6.520 | 6.200 | 6.440 | 405,218 | +0.30(+4.89%) |
Jul 11, 2016 | 6.150 | 6.230 | 5.966 | 6.140 | 194,556 | +0.03(+0.49%) |
Jul 08, 2016 | 5.980 | 6.125 | 5.910 | 6.110 | 336,372 | +0.20(+3.38%) |
Jul 07, 2016 | 5.900 | 6.020 | 5.770 | 5.910 | 180,165 | +0.19(+3.32%) |
Jul 05, 2016 | 5.780 | 6.020 | 5.650 | 5.720 | 110,299 | -0.09(-1.55%) |
Jul 01, 2016 | 5.810 | 5.810 | 5.810 | 5.810 | 115,900 | +0.00(+0.00%) |
Jun 30, 2016 | 5.700 | 5.820 | 5.620 | 5.810 | 139,002 | +0.11(+1.93%) |
Jun 29, 2016 | 5.790 | 5.800 | 5.585 | 5.700 | 269,967 | -0.01(-0.18%) |
Jun 28, 2016 | 5.600 | 5.915 | 5.550 | 5.710 | 265,915 | +0.16(+2.88%) |
Jun 27, 2016 | 5.710 | 5.920 | 5.500 | 5.550 | 298,149 | -0.22(-3.81%) |
Jun 24, 2016 | 5.980 | 6.270 | 5.730 | 5.770 | 406,934 | -0.53(-8.41%) |
Jun 23, 2016 | 5.980 | 6.300 | 5.965 | 6.300 | 347,584 | +0.35(+5.88%) |
Jun 22, 2016 | 6.270 | 6.310 | 5.930 | 5.950 | 186,113 | -0.35(-5.56%) |
Jun 21, 2016 | 6.290 | 6.380 | 6.120 | 6.300 | 139,103 | -0.02(-0.32%) |
Jun 20, 2016 | 6.200 | 6.450 | 6.200 | 6.320 | 190,511 | +0.17(+2.76%) |
Jun 17, 2016 | 5.850 | 6.170 | 5.830 | 6.150 | 334,632 | +0.30(+5.13%) |
Jun 16, 2016 | 5.840 | 5.920 | 5.820 | 5.850 | 255,669 | -0.04(-0.68%) |
Jun 15, 2016 | 5.900 | 5.980 | 5.820 | 5.890 | 208,826 | +0.00(+0.00%) |
Jun 14, 2016 | 5.840 | 5.950 | 5.770 | 5.890 | 290,461 | +0.05(+0.86%) |
Jun 13, 2016 | 5.950 | 5.950 | 5.770 | 5.840 | 228,806 | -0.07(-1.18%) |
Jun 10, 2016 | 6.000 | 6.015 | 5.830 | 5.910 | 219,865 | -0.14(-2.31%) |
Jun 09, 2016 | 6.190 | 6.190 | 5.940 | 6.050 | 296,231 | -0.13(-2.10%) |
Jun 08, 2016 | 6.180 | 6.230 | 6.119 | 6.180 | 257,313 | +0.02(+0.32%) |
Jun 07, 2016 | 6.320 | 6.410 | 6.150 | 6.160 | 205,202 | -0.12(-1.91%) |
Jun 06, 2016 | 6.020 | 6.325 | 6.000 | 6.280 | 357,984 | +0.30(+5.02%) |
Jun 03, 2016 | 6.030 | 6.030 | 5.922 | 5.980 | 216,999 | -0.05(-0.83%) |
Jun 02, 2016 | 6.090 | 6.210 | 5.980 | 6.030 | 350,261 | -0.05(-0.82%) |
Jun 01, 2016 | 5.960 | 6.115 | 5.926 | 6.080 | 528,411 | +0.13(+2.18%) |
May 31, 2016 | 5.900 | 5.975 | 5.887 | 5.950 | 363,938 | +0.05(+0.85%) |
May 27, 2016 | 5.880 | 5.900 | 5.900 | 5.900 | 277,700 | +0.00(+0.00%) |
May 26, 2016 | 5.820 | 5.950 | 5.800 | 5.900 | 1,226,534 | +0.10(+1.72%) |
May 25, 2016 | 5.820 | 5.860 | 5.710 | 5.800 | 349,720 | +0.03(+0.52%) |
May 24, 2016 | 5.720 | 5.820 | 5.630 | 5.770 | 329,121 | +0.06(+1.05%) |
May 23, 2016 | 5.650 | 5.770 | 5.620 | 5.710 | 345,645 | +0.09(+1.60%) |
May 20, 2016 | 5.550 | 5.680 | 5.550 | 5.620 | 262,911 | +0.09(+1.63%) |
May 19, 2016 | 5.760 | 5.760 | 5.450 | 5.530 | 574,777 | -0.23(-3.99%) |
May 18, 2016 | 6.040 | 6.040 | 5.700 | 5.760 | 603,061 | -0.06(-1.03%) |
May 17, 2016 | 5.900 | 6.050 | 5.760 | 5.820 | 378,776 | -0.07(-1.19%) |
May 16, 2016 | 5.770 | 5.930 | 5.700 | 5.890 | 743,571 | +0.16(+2.79%) |
May 13, 2016 | 5.510 | 5.820 | 5.480 | 5.730 | 506,798 | +0.21(+3.80%) |
May 12, 2016 | 5.780 | 5.860 | 5.400 | 5.520 | 408,877 | -0.20(-3.50%) |
May 11, 2016 | 5.530 | 5.880 | 5.520 | 5.720 | 1,141,037 | +0.34(+6.32%) |
May 10, 2016 | 5.670 | 5.670 | 5.360 | 5.380 | 247,156 | -0.24(-4.27%) |
May 09, 2016 | 5.260 | 5.870 | 5.260 | 5.620 | 943,804 | +0.24(+4.46%) |
May 06, 2016 | 5.890 | 5.890 | 5.290 | 5.380 | 349,675 | -0.52(-8.81%) |
May 05, 2016 | 5.520 | 6.040 | 5.460 | 5.900 | 823,921 | +0.53(+9.87%) |
May 04, 2016 | 5.590 | 5.660 | 5.370 | 5.370 | 269,602 | -0.22(-3.94%) |
May 03, 2016 | 5.500 | 5.750 | 5.400 | 5.590 | 357,539 | +0.02(+0.36%) |
May 02, 2016 | 5.590 | 5.710 | 5.500 | 5.570 | 132,454 | -0.01(-0.18%) |
Apr 29, 2016 | 5.700 | 5.720 | 5.560 | 5.580 | 246,068 | -0.06(-1.06%) |
Apr 28, 2016 | 5.750 | 5.800 | 5.630 | 5.640 | 192,261 | -0.11(-1.91%) |
Apr 27, 2016 | 5.810 | 5.815 | 5.710 | 5.750 | 176,715 | -0.07(-1.20%) |
Apr 26, 2016 | 5.790 | 5.850 | 5.785 | 5.820 | 284,941 | +0.01(+0.17%) |
Apr 25, 2016 | 5.960 | 5.960 | 5.750 | 5.810 | 220,494 | -0.15(-2.52%) |
Apr 22, 2016 | 5.950 | 6.050 | 5.920 | 5.960 | 202,792 | +0.03(+0.51%) |
Apr 21, 2016 | 6.030 | 6.050 | 5.880 | 5.930 | 170,951 | -0.07(-1.17%) |
Apr 20, 2016 | 5.900 | 6.040 | 5.860 | 6.000 | 263,882 | +0.12(+2.04%) |
Apr 19, 2016 | 5.920 | 6.030 | 5.850 | 5.880 | 120,593 | -0.01(-0.17%) |
Apr 18, 2016 | 5.840 | 5.960 | 5.760 | 5.890 | 142,982 | +0.02(+0.34%) |
Apr 15, 2016 | 5.890 | 5.990 | 5.810 | 5.870 | 139,205 | -0.06(-1.01%) |
Apr 14, 2016 | 6.170 | 6.170 | 5.860 | 5.930 | 277,183 | -0.21(-3.42%) |
Apr 13, 2016 | 5.930 | 6.216 | 5.900 | 6.140 | 371,495 | +0.15(+2.50%) |
Apr 12, 2016 | 5.920 | 6.060 | 5.800 | 5.990 | 106,677 | +0.08(+1.35%) |
Apr 11, 2016 | 6.010 | 6.100 | 5.860 | 5.910 | 169,817 | -0.07(-1.17%) |
Apr 08, 2016 | 6.040 | 6.160 | 5.870 | 5.980 | 280,099 | -0.01(-0.17%) |
Apr 07, 2016 | 6.250 | 6.310 | 5.980 | 5.990 | 399,463 | -0.29(-4.62%) |
Apr 06, 2016 | 6.240 | 6.330 | 6.080 | 6.280 | 87,643 | +0.04(+0.64%) |
Apr 05, 2016 | 6.280 | 6.350 | 6.200 | 6.240 | 231,958 | -0.13(-2.04%) |
Apr 04, 2016 | 6.620 | 6.680 | 6.370 | 6.370 | 123,988 | -0.29(-4.35%) |
Apr 01, 2016 | 6.670 | 6.690 | 6.530 | 6.660 | 165,839 | -0.10(-1.48%) |
Mar 31, 2016 | 6.520 | 6.810 | 6.520 | 6.760 | 252,845 | +0.26(+4.00%) |
Mar 30, 2016 | 6.560 | 6.720 | 6.440 | 6.500 | 228,378 | +0.00(+0.00%) |
Mar 29, 2016 | 6.200 | 6.540 | 6.050 | 6.500 | 313,852 | +0.34(+5.52%) |
Mar 28, 2016 | 6.430 | 6.470 | 6.150 | 6.160 | 123,537 | -0.28(-4.35%) |
Mar 24, 2016 | 6.450 | 6.440 | 6.440 | 6.440 | 438,300 | -0.05(-0.77%) |
Mar 23, 2016 | 6.700 | 6.780 | 6.410 | 6.490 | 371,718 | -0.28(-4.14%) |
Mar 22, 2016 | 6.840 | 6.920 | 6.700 | 6.770 | 174,685 | -0.12(-1.74%) |
Mar 21, 2016 | 7.000 | 7.020 | 6.660 | 6.890 | 355,647 | -0.18(-2.55%) |
Mar 18, 2016 | 7.250 | 7.380 | 6.790 | 7.070 | 331,217 | -0.12(-1.67%) |
Mar 17, 2016 | 6.880 | 7.210 | 6.680 | 7.190 | 631,056 | +0.20(+2.86%) |
Mar 16, 2016 | 7.000 | 8.040 | 6.970 | 6.990 | 1,614,527 | +0.30(+4.48%) |
Mar 15, 2016 | 7.020 | 7.040 | 6.640 | 6.690 | 263,808 | -0.31(-4.43%) |
Mar 14, 2016 | 6.960 | 7.070 | 6.850 | 7.000 | 250,377 | +0.00(+0.00%) |
Mar 11, 2016 | 6.980 | 7.041 | 6.860 | 7.000 | 188,618 | +0.08(+1.16%) |
Mar 10, 2016 | 7.090 | 7.240 | 6.868 | 6.920 | 316,717 | -0.13(-1.84%) |
Mar 09, 2016 | 7.090 | 7.270 | 6.960 | 7.050 | 449,742 | +0.01(+0.14%) |
Mar 08, 2016 | 7.310 | 7.560 | 6.760 | 7.040 | 302,024 | -0.37(-4.99%) |
Mar 07, 2016 | 7.450 | 7.730 | 7.390 | 7.410 | 212,846 | -0.02(-0.27%) |
Mar 04, 2016 | 7.530 | 7.550 | 7.340 | 7.430 | 166,912 | -0.07(-0.93%) |
Mar 03, 2016 | 7.440 | 7.780 | 7.180 | 7.500 | 196,560 | +0.02(+0.27%) |
Mar 02, 2016 | 7.120 | 7.480 | 7.080 | 7.480 | 289,354 | +0.37(+5.20%) |
Mar 01, 2016 | 7.700 | 7.700 | 7.080 | 7.110 | 281,325 | -0.54(-7.06%) |
Feb 29, 2016 | 7.510 | 8.130 | 7.340 | 7.650 | 568,688 | +0.17(+2.27%) |
Feb 26, 2016 | 7.080 | 7.500 | 6.980 | 7.480 | 191,118 | +0.47(+6.70%) |
Feb 25, 2016 | 7.280 | 7.310 | 6.710 | 7.010 | 177,725 | -0.26(-3.58%) |
Feb 24, 2016 | 7.130 | 7.410 | 6.950 | 7.270 | 159,746 | +0.06(+0.83%) |
Feb 23, 2016 | 7.520 | 7.550 | 7.140 | 7.210 | 249,819 | -0.34(-4.50%) |
Feb 22, 2016 | 7.370 | 7.565 | 7.180 | 7.550 | 406,382 | +0.25(+3.42%) |
Feb 19, 2016 | 7.290 | 7.340 | 7.030 | 7.300 | 240,523 | -0.02(-0.27%) |
Feb 18, 2016 | 7.320 | 7.450 | 7.133 | 7.320 | 206,883 | +0.04(+0.55%) |
Feb 17, 2016 | 7.240 | 7.522 | 7.070 | 7.280 | 280,701 | +0.11(+1.46%) |
Feb 16, 2016 | 6.790 | 7.210 | 6.740 | 7.175 | 250,615 | +0.44(+6.61%) |
Feb 12, 2016 | 6.560 | 6.730 | 6.730 | 6.730 | 242,000 | +0.20(+3.06%) |
Feb 11, 2016 | 6.810 | 6.810 | 6.340 | 6.530 | 289,703 | -0.29(-4.25%) |
Feb 10, 2016 | 6.840 | 6.994 | 6.740 | 6.820 | 161,930 | +0.06(+0.89%) |
Feb 09, 2016 | 7.120 | 7.130 | 6.720 | 6.760 | 259,844 | -0.43(-5.98%) |
Feb 08, 2016 | 7.360 | 7.570 | 7.000 | 7.190 | 285,903 | -0.26(-3.49%) |
Feb 05, 2016 | 7.360 | 7.585 | 7.250 | 7.450 | 235,663 | +0.05(+0.68%) |
Feb 04, 2016 | 6.850 | 7.440 | 6.720 | 7.400 | 227,915 | +0.52(+7.56%) |
Feb 03, 2016 | 6.710 | 6.890 | 6.560 | 6.880 | 220,030 | +0.20(+2.99%) |
Feb 02, 2016 | 7.030 | 7.140 | 6.620 | 6.680 | 238,470 | -0.37(-5.25%) |
Feb 01, 2016 | 7.060 | 7.080 | 6.890 | 7.050 | 260,759 | -0.05(-0.70%) |
Jan 29, 2016 | 6.860 | 7.110 | 6.850 | 7.100 | 268,804 | +0.25(+3.65%) |
Jan 28, 2016 | 7.020 | 7.140 | 6.800 | 6.850 | 222,317 | -0.10(-1.44%) |
Jan 27, 2016 | 7.010 | 7.130 | 6.880 | 6.950 | 178,171 | -0.10(-1.42%) |
Jan 26, 2016 | 7.050 | 7.140 | 6.955 | 7.050 | 282,010 | +0.00(+0.00%) |
Jan 25, 2016 | 7.190 | 7.210 | 7.004 | 7.050 | 312,925 | -0.15(-2.08%) |
Jan 22, 2016 | 7.450 | 7.550 | 7.165 | 7.200 | 253,578 | -0.11(-1.50%) |
Jan 21, 2016 | 7.230 | 7.460 | 7.070 | 7.310 | 286,455 | +0.05(+0.69%) |
Jan 20, 2016 | 6.720 | 7.350 | 6.560 | 7.260 | 322,177 | +0.37(+5.37%) |
Jan 19, 2016 | 7.340 | 7.630 | 6.640 | 6.890 | 329,445 | -0.35(-4.83%) |
Jan 15, 2016 | 7.490 | 7.240 | 7.240 | 7.240 | 295,700 | -0.43(-5.61%) |
Jan 14, 2016 | 7.320 | 7.700 | 7.161 | 7.670 | 560,915 | +0.37(+5.07%) |
Jan 13, 2016 | 7.220 | 7.970 | 7.200 | 7.300 | 461,826 | +0.10(+1.39%) |
Jan 12, 2016 | 7.180 | 7.270 | 6.910 | 7.200 | 372,206 | +0.08(+1.12%) |
Jan 11, 2016 | 7.400 | 7.535 | 7.070 | 7.120 | 419,567 | -0.28(-3.78%) |
Jan 08, 2016 | 7.490 | 7.550 | 7.370 | 7.400 | 316,956 | -0.08(-1.07%) |
Jan 07, 2016 | 7.500 | 7.610 | 7.240 | 7.480 | 380,828 | -0.16(-2.09%) |
Jan 06, 2016 | 7.650 | 7.780 | 7.600 | 7.640 | 384,904 | -0.07(-0.91%) |
Jan 05, 2016 | 7.970 | 8.330 | 7.681 | 7.710 | 1,252,945 | +0.33(+4.47%) |
Jan 04, 2016 | 7.160 | 7.400 | 7.090 | 7.380 | 332,582 | +0.09(+1.23%) |
Dec 31, 2015 | 7.240 | 7.290 | 7.290 | 7.290 | 254,400 | +0.03(+0.41%) |
Dec 30, 2015 | 7.250 | 7.330 | 7.140 | 7.260 | 187,496 | +0.00(+0.00%) |
Dec 29, 2015 | 7.300 | 7.422 | 7.130 | 7.260 | 503,332 | -0.06(-0.82%) |
Dec 28, 2015 | 7.360 | 7.410 | 7.000 | 7.320 | 547,936 | -0.17(-2.27%) |
Dec 24, 2015 | 7.360 | 7.490 | 7.490 | 7.490 | 262,100 | +0.15(+2.04%) |
Dec 23, 2015 | 6.280 | 7.440 | 6.280 | 7.340 | 1,254,545 | +1.08(+17.25%) |
Dec 22, 2015 | 6.130 | 6.270 | 6.090 | 6.260 | 278,960 | +0.16(+2.62%) |
Dec 21, 2015 | 6.120 | 6.170 | 5.970 | 6.100 | 340,211 | +0.00(+0.00%) |
Dec 18, 2015 | 6.090 | 6.230 | 5.930 | 6.100 | 347,768 | +0.01(+0.16%) |
Dec 17, 2015 | 6.320 | 6.440 | 6.075 | 6.090 | 307,017 | -0.22(-3.49%) |
Dec 16, 2015 | 6.340 | 6.620 | 6.225 | 6.310 | 307,442 | +0.04(+0.64%) |
Dec 15, 2015 | 6.330 | 6.460 | 6.240 | 6.270 | 249,902 | -0.11(-1.72%) |
Dec 14, 2015 | 6.600 | 6.740 | 6.340 | 6.380 | 285,756 | -0.20(-3.04%) |
Dec 11, 2015 | 6.630 | 6.790 | 6.503 | 6.580 | 230,079 | -0.17(-2.52%) |
Dec 10, 2015 | 6.600 | 6.970 | 6.460 | 6.750 | 220,472 | +0.16(+2.43%) |
Dec 09, 2015 | 6.450 | 6.820 | 6.400 | 6.590 | 287,606 | +0.11(+1.70%) |
Dec 08, 2015 | 6.620 | 6.760 | 6.410 | 6.480 | 255,939 | -0.17(-2.56%) |
Dec 07, 2015 | 6.680 | 6.790 | 6.600 | 6.650 | 205,643 | -0.03(-0.45%) |
Dec 04, 2015 | 7.050 | 7.080 | 6.620 | 6.680 | 249,780 | -0.36(-5.11%) |
Dec 03, 2015 | 7.230 | 7.280 | 7.020 | 7.040 | 176,638 | -0.14(-1.95%) |
Dec 02, 2015 | 7.220 | 7.340 | 7.100 | 7.180 | 190,958 | -0.06(-0.83%) |
Dec 01, 2015 | 7.520 | 7.530 | 7.070 | 7.240 | 248,438 | -0.35(-4.61%) |
Nov 30, 2015 | 7.020 | 7.650 | 6.900 | 7.590 | 396,631 | +0.62(+8.90%) |
Nov 27, 2015 | 6.920 | 6.990 | 6.510 | 6.970 | 91,465 | +0.06(+0.87%) |
Nov 25, 2015 | 6.490 | 6.910 | 6.910 | 6.910 | 272,200 | +0.39(+5.98%) |
Nov 24, 2015 | 6.520 | 6.560 | 6.340 | 6.520 | 230,588 | -0.06(-0.91%) |
Nov 23, 2015 | 6.590 | 6.630 | 6.100 | 6.580 | 297,892 | +0.01(+0.15%) |
Nov 20, 2015 | 6.370 | 6.633 | 6.280 | 6.570 | 192,172 | +0.31(+4.95%) |
Nov 19, 2015 | 6.130 | 6.300 | 6.065 | 6.260 | 149,426 | +0.12(+1.95%) |
Nov 18, 2015 | 6.190 | 6.280 | 6.053 | 6.140 | 227,748 | -0.01(-0.16%) |
Nov 17, 2015 | 6.370 | 6.410 | 6.120 | 6.150 | 446,329 | -0.24(-3.83%) |
Nov 16, 2015 | 6.260 | 6.450 | 6.210 | 6.395 | 241,122 | +0.15(+2.48%) |
Nov 13, 2015 | 6.610 | 6.610 | 6.220 | 6.240 | 560,760 | -0.25(-3.85%) |
Nov 12, 2015 | 6.040 | 6.520 | 6.000 | 6.490 | 362,289 | +0.36(+5.87%) |
Nov 11, 2015 | 6.240 | 6.270 | 5.900 | 6.130 | 907,368 | -0.11(-1.76%) |
Nov 10, 2015 | 6.310 | 6.340 | 5.950 | 6.240 | 483,390 | -0.11(-1.73%) |
Nov 09, 2015 | 6.660 | 6.900 | 6.240 | 6.350 | 813,522 | -0.31(-4.65%) |
Nov 06, 2015 | 6.990 | 6.990 | 5.770 | 6.660 | 1,817,582 | -2.32(-25.84%) |
Nov 05, 2015 | 8.940 | 9.110 | 8.840 | 8.980 | 211,300 | +0.05(+0.56%) |
Nov 04, 2015 | 9.080 | 9.180 | 8.850 | 8.930 | 167,004 | -0.11(-1.22%) |
Nov 03, 2015 | 8.870 | 9.180 | 8.750 | 9.040 | 309,722 | +0.12(+1.35%) |
Nov 02, 2015 | 8.430 | 8.985 | 8.290 | 8.920 | 258,178 | +0.47(+5.56%) |
Oct 30, 2015 | 7.950 | 8.530 | 7.930 | 8.450 | 379,492 | +0.52(+6.56%) |
Oct 29, 2015 | 8.240 | 8.250 | 7.830 | 7.930 | 437,206 | -0.35(-4.23%) |
Oct 28, 2015 | 8.200 | 8.440 | 7.990 | 8.280 | 237,954 | +0.12(+1.47%) |
Oct 27, 2015 | 8.380 | 8.410 | 8.080 | 8.160 | 162,743 | -0.23(-2.74%) |
Oct 26, 2015 | 8.800 | 8.800 | 8.280 | 8.390 | 222,550 | -0.40(-4.55%) |
Oct 23, 2015 | 8.580 | 8.840 | 8.380 | 8.790 | 151,724 | +0.32(+3.78%) |
Oct 22, 2015 | 8.300 | 8.760 | 8.300 | 8.470 | 188,780 | +0.19(+2.29%) |
Oct 21, 2015 | 8.650 | 8.650 | 8.250 | 8.280 | 131,882 | -0.36(-4.17%) |
Oct 20, 2015 | 8.590 | 8.980 | 8.540 | 8.640 | 243,709 | +0.05(+0.58%) |
Oct 19, 2015 | 8.630 | 8.670 | 8.210 | 8.590 | 116,623 | -0.10(-1.15%) |
Oct 16, 2015 | 8.870 | 8.870 | 8.560 | 8.690 | 125,734 | -0.14(-1.59%) |
Oct 15, 2015 | 8.660 | 8.890 | 8.400 | 8.830 | 175,250 | +0.17(+1.96%) |
Oct 14, 2015 | 8.550 | 8.680 | 8.380 | 8.660 | 296,942 | +0.13(+1.52%) |
Oct 13, 2015 | 8.420 | 8.680 | 8.380 | 8.530 | 299,188 | +0.05(+0.59%) |
Oct 12, 2015 | 8.560 | 8.560 | 8.290 | 8.480 | 126,585 | -0.07(-0.88%) |
Oct 09, 2015 | 8.440 | 8.680 | 8.360 | 8.555 | 367,458 | +0.13(+1.60%) |
Oct 08, 2015 | 8.310 | 8.445 | 8.030 | 8.420 | 309,446 | +0.07(+0.84%) |
Oct 07, 2015 | 8.190 | 8.400 | 8.110 | 8.350 | 395,195 | +0.16(+1.95%) |
Oct 06, 2015 | 7.930 | 8.290 | 7.890 | 8.190 | 277,888 | +0.24(+3.02%) |
Oct 05, 2015 | 7.810 | 8.075 | 7.640 | 7.950 | 359,645 | +0.16(+2.05%) |
Oct 02, 2015 | 7.760 | 7.830 | 7.560 | 7.790 | 333,189 | -0.01(-0.13%) |
Oct 01, 2015 | 7.920 | 8.070 | 7.710 | 7.800 | 501,343 | -0.16(-2.01%) |
Sep 30, 2015 | 7.900 | 8.010 | 7.840 | 7.960 | 253,920 | +0.14(+1.79%) |
Sep 29, 2015 | 7.920 | 7.980 | 7.760 | 7.820 | 324,849 | -0.10(-1.26%) |
Sep 28, 2015 | 8.130 | 8.290 | 7.910 | 7.920 | 633,207 | -0.18(-2.22%) |
Sep 25, 2015 | 8.370 | 8.370 | 8.065 | 8.100 | 381,844 | -0.17(-2.00%) |
Sep 24, 2015 | 8.160 | 8.290 | 8.040 | 8.265 | 320,748 | +0.10(+1.16%) |
Sep 23, 2015 | 8.410 | 8.420 | 8.030 | 8.170 | 672,561 | -0.21(-2.45%) |
Sep 22, 2015 | 8.410 | 8.420 | 8.250 | 8.375 | 703,887 | -0.09(-1.00%) |
Sep 21, 2015 | 8.660 | 8.730 | 8.360 | 8.460 | 415,216 | -0.17(-1.97%) |
Sep 18, 2015 | 8.610 | 8.800 | 8.560 | 8.630 | 969,204 | -0.07(-0.80%) |
Sep 17, 2015 | 8.640 | 8.820 | 8.560 | 8.700 | 243,708 | +0.09(+1.05%) |
Sep 16, 2015 | 8.770 | 8.850 | 8.570 | 8.610 | 309,548 | -0.08(-0.92%) |
Sep 15, 2015 | 8.770 | 8.890 | 8.550 | 8.690 | 333,419 | -0.05(-0.57%) |
Sep 14, 2015 | 8.970 | 9.020 | 8.650 | 8.740 | 228,801 | -0.16(-1.80%) |
Sep 11, 2015 | 8.730 | 9.070 | 8.690 | 8.900 | 266,327 | +0.15(+1.71%) |
Sep 10, 2015 | 8.560 | 8.790 | 8.510 | 8.750 | 257,877 | +0.19(+2.22%) |
Sep 09, 2015 | 8.710 | 8.780 | 8.500 | 8.560 | 544,538 | -0.07(-0.81%) |
Sep 08, 2015 | 8.720 | 8.790 | 8.590 | 8.630 | 310,515 | +0.09(+1.05%) |
Sep 04, 2015 | 8.470 | 8.540 | 8.540 | 8.540 | 432,700 | +0.04(+0.47%) |
Sep 03, 2015 | 8.270 | 8.600 | 8.270 | 8.500 | 567,432 | +0.21(+2.53%) |
Sep 02, 2015 | 8.320 | 8.480 | 8.240 | 8.290 | 443,417 | +0.06(+0.73%) |
Sep 01, 2015 | 8.180 | 8.450 | 8.180 | 8.230 | 552,097 | -0.08(-0.96%) |
Aug 31, 2015 | 8.450 | 8.580 | 8.270 | 8.310 | 441,142 | -0.20(-2.35%) |
Aug 28, 2015 | 8.410 | 8.570 | 8.350 | 8.510 | 485,823 | +0.29(+3.53%) |
Aug 27, 2015 | 8.070 | 8.240 | 7.920 | 8.220 | 537,020 | +0.23(+2.81%) |
Aug 26, 2015 | 8.040 | 8.040 | 7.830 | 7.995 | 1,257,653 | +0.08(+1.07%) |
Aug 25, 2015 | 7.890 | 8.250 | 7.800 | 7.910 | 868,035 | +0.29(+3.81%) |
Aug 24, 2015 | 7.600 | 8.160 | 7.600 | 7.620 | 1,042,712 | -0.39(-4.87%) |
Aug 21, 2015 | 7.730 | 8.100 | 7.650 | 8.010 | 895,659 | +0.07(+0.88%) |
Aug 20, 2015 | 8.200 | 8.239 | 7.810 | 7.940 | 330,005 | -0.38(-4.57%) |
Aug 19, 2015 | 8.670 | 8.690 | 8.180 | 8.320 | 358,810 | -0.29(-3.37%) |
Aug 18, 2015 | 9.090 | 9.094 | 8.555 | 8.610 | 510,336 | -0.49(-5.38%) |
Aug 17, 2015 | 9.120 | 9.250 | 9.000 | 9.100 | 320,010 | -0.05(-0.55%) |
Aug 14, 2015 | 9.050 | 9.230 | 8.850 | 9.150 | 517,663 | +0.07(+0.77%) |
Aug 13, 2015 | 9.600 | 9.700 | 8.902 | 9.080 | 923,672 | -0.32(-3.40%) |
Aug 12, 2015 | 8.530 | 9.440 | 8.500 | 9.400 | 1,715,902 | +0.86(+10.07%) |
Aug 11, 2015 | 9.110 | 9.110 | 7.710 | 8.540 | 3,660,912 | -3.48(-28.95%) |
Aug 10, 2015 | 11.46 | 12.13 | 11.21 | 12.02 | 454,600 | +0.58(+5.07%) |
Aug 07, 2015 | 11.21 | 11.45 | 11.16 | 11.44 | 330,719 | +0.14(+1.24%) |
Aug 06, 2015 | 11.47 | 11.51 | 11.08 | 11.30 | 261,984 | -0.11(-0.96%) |
Aug 05, 2015 | 11.44 | 11.64 | 11.35 | 11.41 | 211,174 | +0.06(+0.53%) |
Aug 04, 2015 | 11.63 | 11.85 | 11.17 | 11.35 | 330,463 | -0.29(-2.49%) |