Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.593 | 6.593 | 6.000 | 6.110 | 24,043 | -0.32(-4.98%) |
Aug 30, 2016 | 6.710 | 6.770 | 6.400 | 6.430 | 15,487 | -0.10(-1.53%) |
Aug 29, 2016 | 6.680 | 6.700 | 6.410 | 6.530 | 7,165 | +0.08(+1.24%) |
Aug 26, 2016 | 6.720 | 6.830 | 6.400 | 6.450 | 12,973 | -0.10(-1.53%) |
Aug 25, 2016 | 6.330 | 6.810 | 6.310 | 6.550 | 16,623 | +0.11(+1.71%) |
Aug 24, 2016 | 6.680 | 6.850 | 6.250 | 6.440 | 21,305 | -0.26(-3.88%) |
Aug 23, 2016 | 6.770 | 6.880 | 6.510 | 6.700 | 23,391 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.839 | 6.500 | 6.700 | 47,520 | +0.16(+2.45%) |
Aug 19, 2016 | 6.140 | 6.610 | 6.110 | 6.540 | 66,635 | +0.52(+8.64%) |
Aug 18, 2016 | 5.995 | 6.110 | 5.880 | 6.020 | 27,224 | +0.06(+1.01%) |
Aug 17, 2016 | 5.890 | 6.080 | 5.850 | 5.960 | 13,349 | +0.06(+1.02%) |
Aug 16, 2016 | 5.860 | 6.160 | 5.850 | 5.900 | 11,171 | +0.04(+0.68%) |
Aug 15, 2016 | 6.010 | 6.010 | 5.800 | 5.860 | 9,679 | +0.06(+1.03%) |
Aug 12, 2016 | 5.930 | 5.965 | 5.690 | 5.800 | 19,192 | -0.02(-0.34%) |
Aug 11, 2016 | 5.800 | 5.900 | 5.800 | 5.820 | 8,508 | +0.10(+1.75%) |
Aug 10, 2016 | 5.730 | 5.890 | 5.600 | 5.720 | 12,964 | -0.09(-1.55%) |
Aug 09, 2016 | 5.670 | 5.930 | 5.560 | 5.810 | 13,139 | -0.05(-0.85%) |
Aug 08, 2016 | 6.010 | 6.180 | 5.730 | 5.860 | 8,911 | -0.16(-2.66%) |
Aug 05, 2016 | 6.081 | 6.100 | 5.910 | 6.020 | 7,470 | -0.04(-0.66%) |
Aug 04, 2016 | 5.960 | 6.110 | 5.850 | 6.060 | 12,107 | +0.17(+2.89%) |
Aug 03, 2016 | 5.460 | 6.010 | 5.410 | 5.890 | 21,618 | +0.36(+6.51%) |
Aug 02, 2016 | 5.600 | 5.620 | 5.150 | 5.530 | 23,559 | +0.00(+0.00%) |
Aug 01, 2016 | 5.646 | 5.730 | 5.266 | 5.530 | 33,371 | -0.06(-1.07%) |
Jul 29, 2016 | 5.860 | 5.950 | 5.580 | 5.590 | 43,281 | -0.36(-6.05%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.840 | 5.950 | 16,886 | -0.20(-3.25%) |
Jul 27, 2016 | 6.070 | 6.250 | 6.060 | 6.150 | 21,576 | +0.06(+0.99%) |
Jul 26, 2016 | 6.000 | 6.140 | 5.765 | 6.090 | 30,549 | +0.17(+2.87%) |
Jul 25, 2016 | 6.050 | 6.320 | 5.750 | 5.920 | 33,012 | -0.11(-1.82%) |
Jul 22, 2016 | 5.950 | 6.280 | 5.782 | 6.030 | 27,647 | +0.15(+2.55%) |
Jul 21, 2016 | 5.850 | 5.970 | 5.700 | 5.880 | 37,925 | +0.09(+1.55%) |
Jul 20, 2016 | 5.750 | 6.070 | 5.595 | 5.790 | 30,022 | +0.07(+1.22%) |
Jul 19, 2016 | 5.830 | 6.100 | 5.550 | 5.720 | 19,441 | -0.09(-1.55%) |
Jul 18, 2016 | 5.880 | 6.150 | 5.670 | 5.810 | 12,277 | -0.04(-0.68%) |
Jul 15, 2016 | 6.000 | 6.160 | 5.790 | 5.850 | 27,194 | -0.01(-0.17%) |
Jul 14, 2016 | 6.250 | 6.250 | 5.750 | 5.860 | 25,386 | -0.19(-3.14%) |
Jul 13, 2016 | 6.400 | 6.450 | 6.022 | 6.050 | 26,199 | -0.26(-4.12%) |
Jul 12, 2016 | 6.390 | 6.500 | 6.270 | 6.310 | 34,330 | +0.00(+0.00%) |
Jul 11, 2016 | 6.260 | 6.540 | 6.120 | 6.310 | 59,467 | +0.14(+2.27%) |
Jul 08, 2016 | 6.130 | 6.220 | 6.040 | 6.170 | 13,632 | +0.06(+0.98%) |
Jul 07, 2016 | 6.150 | 6.250 | 5.950 | 6.110 | 19,052 | +0.08(+1.33%) |
Jul 05, 2016 | 6.240 | 6.280 | 5.860 | 6.030 | 19,459 | -0.29(-4.59%) |
Jul 01, 2016 | 5.570 | 6.320 | 6.320 | 6.320 | 32,700 | +0.77(+13.87%) |
Jun 30, 2016 | 5.680 | 6.030 | 5.330 | 5.550 | 35,780 | -0.10(-1.77%) |
Jun 29, 2016 | 5.540 | 5.790 | 5.220 | 5.650 | 43,104 | +0.21(+3.86%) |
Jun 28, 2016 | 5.170 | 5.590 | 5.130 | 5.440 | 39,845 | +0.34(+6.67%) |
Jun 27, 2016 | 5.410 | 5.540 | 5.000 | 5.100 | 80,141 | -0.33(-6.08%) |
Jun 24, 2016 | 5.400 | 5.600 | 5.280 | 5.430 | 1,369,101 | -0.24(-4.23%) |
Jun 23, 2016 | 5.720 | 5.740 | 5.500 | 5.670 | 84,566 | +0.05(+0.89%) |
Jun 22, 2016 | 5.560 | 5.790 | 5.390 | 5.620 | 96,362 | -0.18(-3.10%) |
Jun 21, 2016 | 6.020 | 6.450 | 5.740 | 5.800 | 85,360 | -0.18(-3.01%) |
Jun 20, 2016 | 6.150 | 6.260 | 5.600 | 5.980 | 1,281,331 | -0.28(-4.47%) |
Jun 17, 2016 | 6.010 | 6.440 | 5.990 | 6.260 | 77,478 | +0.27(+4.51%) |
Jun 16, 2016 | 6.210 | 6.210 | 5.700 | 5.990 | 24,046 | -0.05(-0.83%) |
Jun 15, 2016 | 5.990 | 6.190 | 5.780 | 6.040 | 28,277 | +0.08(+1.34%) |
Jun 14, 2016 | 5.940 | 6.170 | 5.680 | 5.960 | 33,499 | +0.00(+0.00%) |
Jun 13, 2016 | 5.580 | 5.662 | 5.540 | 5.960 | 34,985 | +0.02(+0.34%) |
Jun 10, 2016 | 6.020 | 6.420 | 5.680 | 5.940 | 23,586 | -0.14(-2.30%) |
Jun 09, 2016 | 6.450 | 6.670 | 6.000 | 6.080 | 28,493 | -0.40(-6.17%) |
Jun 08, 2016 | 6.170 | 6.600 | 6.020 | 6.480 | 40,753 | +0.24(+3.85%) |
Jun 07, 2016 | 6.460 | 6.460 | 6.000 | 6.240 | 39,489 | -0.16(-2.50%) |
Jun 06, 2016 | 5.740 | 6.500 | 5.740 | 6.400 | 31,545 | +0.68(+11.89%) |
Jun 03, 2016 | 5.800 | 5.960 | 5.540 | 5.720 | 26,960 | -0.12(-2.05%) |
Jun 02, 2016 | 5.650 | 5.880 | 5.600 | 5.840 | 43,181 | +0.19(+3.36%) |
Jun 01, 2016 | 5.305 | 5.760 | 5.130 | 5.650 | 27,607 | -0.06(-1.05%) |
May 31, 2016 | 5.420 | 5.750 | 5.210 | 5.710 | 26,796 | +0.33(+6.13%) |
May 27, 2016 | 5.430 | 5.380 | 5.380 | 5.380 | 22,300 | -0.07(-1.28%) |
May 26, 2016 | 5.612 | 5.750 | 5.370 | 5.450 | 22,090 | -0.16(-2.85%) |
May 25, 2016 | 5.370 | 5.620 | 5.370 | 5.610 | 14,123 | +0.14(+2.56%) |
May 24, 2016 | 5.490 | 5.550 | 5.090 | 5.470 | 17,587 | +0.38(+7.47%) |
May 23, 2016 | 5.300 | 5.440 | 5.050 | 5.090 | 14,317 | -0.21(-3.96%) |
May 20, 2016 | 5.200 | 5.320 | 4.880 | 5.300 | 13,215 | +0.16(+3.11%) |
May 19, 2016 | 5.540 | 5.640 | 5.120 | 5.140 | 27,347 | -0.39(-7.05%) |
May 18, 2016 | 5.160 | 5.540 | 5.160 | 5.530 | 46,087 | +0.35(+6.76%) |
May 17, 2016 | 4.850 | 5.235 | 4.800 | 5.180 | 50,670 | +0.26(+5.28%) |
May 16, 2016 | 4.780 | 5.080 | 4.720 | 4.920 | 18,754 | +0.04(+0.82%) |
May 13, 2016 | 4.660 | 5.000 | 4.660 | 4.880 | 18,879 | +0.13(+2.74%) |
May 12, 2016 | 5.300 | 5.310 | 4.670 | 4.750 | 143,669 | -0.07(-1.45%) |
May 11, 2016 | 4.970 | 4.970 | 4.600 | 4.820 | 15,906 | -0.17(-3.41%) |
May 10, 2016 | 4.800 | 5.060 | 4.800 | 4.990 | 23,123 | +0.05(+1.01%) |
May 09, 2016 | 4.870 | 5.040 | 4.750 | 4.940 | 63,599 | +0.03(+0.61%) |
May 06, 2016 | 5.110 | 5.260 | 4.880 | 4.910 | 48,324 | -0.30(-5.76%) |
May 05, 2016 | 5.250 | 5.430 | 5.150 | 5.210 | 78,330 | -0.22(-4.05%) |
May 04, 2016 | 5.330 | 5.640 | 5.100 | 5.430 | 61,219 | +0.06(+1.12%) |
May 03, 2016 | 5.450 | 5.650 | 5.290 | 5.370 | 57,538 | -0.21(-3.76%) |
May 02, 2016 | 6.050 | 6.050 | 5.360 | 5.580 | 30,250 | -0.42(-7.00%) |
Apr 29, 2016 | 6.000 | 6.030 | 5.665 | 6.000 | 40,420 | +0.11(+1.87%) |
Apr 28, 2016 | 5.610 | 5.950 | 5.340 | 5.890 | 32,510 | +0.22(+3.88%) |
Apr 27, 2016 | 5.550 | 5.720 | 5.320 | 5.670 | 19,454 | +0.06(+1.07%) |
Apr 26, 2016 | 5.740 | 5.740 | 5.430 | 5.610 | 18,062 | -0.14(-2.43%) |
Apr 25, 2016 | 5.890 | 5.890 | 5.390 | 5.750 | 18,664 | -0.12(-2.04%) |
Apr 22, 2016 | 5.330 | 5.980 | 5.210 | 5.870 | 33,500 | +0.54(+10.13%) |
Apr 21, 2016 | 5.210 | 5.400 | 5.010 | 5.330 | 22,569 | +0.22(+4.31%) |
Apr 20, 2016 | 5.401 | 5.401 | 5.100 | 5.110 | 13,123 | -0.21(-3.95%) |
Apr 19, 2016 | 5.135 | 5.330 | 5.130 | 5.320 | 15,234 | +0.03(+0.57%) |
Apr 18, 2016 | 5.140 | 5.310 | 5.120 | 5.290 | 12,841 | +0.10(+1.93%) |
Apr 15, 2016 | 5.090 | 5.240 | 5.000 | 5.190 | 15,363 | +0.06(+1.17%) |
Apr 14, 2016 | 5.080 | 5.180 | 4.940 | 5.130 | 19,934 | +0.04(+0.79%) |
Apr 13, 2016 | 4.980 | 5.250 | 4.960 | 5.090 | 27,670 | +0.18(+3.67%) |
Apr 12, 2016 | 4.860 | 5.090 | 4.830 | 4.910 | 12,373 | +0.04(+0.82%) |
Apr 11, 2016 | 5.030 | 5.190 | 4.750 | 4.870 | 15,787 | -0.13(-2.60%) |
Apr 08, 2016 | 5.120 | 5.130 | 4.855 | 5.000 | 46,022 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.300 | 4.970 | 5.000 | 35,161 | -0.05(-0.99%) |
Apr 06, 2016 | 5.100 | 5.340 | 5.020 | 5.050 | 20,341 | -0.06(-1.17%) |
Apr 05, 2016 | 5.140 | 5.310 | 4.930 | 5.110 | 25,077 | -0.02(-0.39%) |
Apr 04, 2016 | 5.260 | 5.260 | 4.990 | 5.130 | 12,038 | -0.08(-1.54%) |
Apr 01, 2016 | 5.010 | 5.320 | 4.860 | 5.210 | 13,961 | +0.19(+3.78%) |
Mar 31, 2016 | 4.900 | 5.140 | 4.860 | 5.020 | 30,031 | +0.14(+2.87%) |
Mar 30, 2016 | 5.380 | 5.750 | 4.850 | 4.880 | 39,093 | -0.40(-7.58%) |
Mar 29, 2016 | 5.020 | 5.360 | 4.890 | 5.280 | 21,125 | +0.27(+5.39%) |
Mar 28, 2016 | 5.020 | 5.130 | 4.890 | 5.010 | 20,156 | -0.03(-0.60%) |
Mar 24, 2016 | 5.030 | 5.040 | 5.040 | 5.040 | 26,500 | +0.00(+0.00%) |
Mar 23, 2016 | 5.740 | 5.850 | 5.010 | 5.040 | 44,576 | -0.68(-11.89%) |
Mar 22, 2016 | 5.570 | 5.780 | 5.280 | 5.720 | 32,684 | +0.15(+2.69%) |
Mar 21, 2016 | 5.570 | 5.950 | 5.290 | 5.570 | 20,645 | -0.03(-0.54%) |
Mar 18, 2016 | 5.390 | 5.730 | 5.260 | 5.600 | 70,640 | +0.23(+4.28%) |
Mar 17, 2016 | 5.650 | 5.650 | 5.290 | 5.370 | 23,357 | -0.27(-4.79%) |
Mar 16, 2016 | 6.010 | 6.160 | 5.450 | 5.640 | 31,996 | -0.36(-6.00%) |
Mar 15, 2016 | 5.820 | 6.080 | 5.641 | 6.000 | 40,569 | +0.18(+3.09%) |
Mar 14, 2016 | 5.670 | 6.050 | 5.410 | 5.820 | 21,841 | +0.18(+3.19%) |
Mar 11, 2016 | 5.470 | 5.650 | 5.380 | 5.640 | 20,479 | +0.24(+4.44%) |
Mar 10, 2016 | 5.630 | 5.630 | 5.260 | 5.400 | 22,651 | -0.20(-3.57%) |
Mar 09, 2016 | 5.510 | 5.750 | 5.270 | 5.600 | 19,019 | +0.15(+2.75%) |
Mar 08, 2016 | 5.950 | 5.950 | 5.379 | 5.450 | 21,642 | -0.55(-9.17%) |
Mar 07, 2016 | 5.910 | 6.400 | 5.810 | 6.000 | 69,754 | +0.09(+1.52%) |
Mar 04, 2016 | 5.360 | 6.130 | 5.180 | 5.910 | 56,875 | +0.58(+10.88%) |
Mar 03, 2016 | 5.210 | 5.350 | 5.030 | 5.330 | 25,745 | +0.13(+2.50%) |
Mar 02, 2016 | 4.840 | 5.280 | 4.790 | 5.200 | 80,776 | +0.44(+9.24%) |
Mar 01, 2016 | 4.610 | 4.760 | 4.330 | 4.760 | 29,482 | +0.22(+4.85%) |
Feb 29, 2016 | 4.940 | 4.950 | 4.500 | 4.540 | 40,606 | -0.41(-8.28%) |
Feb 26, 2016 | 4.950 | 5.050 | 4.810 | 4.950 | 54,707 | +0.04(+0.81%) |
Feb 25, 2016 | 5.180 | 5.180 | 4.880 | 4.910 | 21,939 | -0.27(-5.21%) |
Feb 24, 2016 | 5.120 | 5.340 | 4.980 | 5.180 | 30,685 | -0.01(-0.19%) |
Feb 23, 2016 | 5.390 | 5.540 | 4.970 | 5.190 | 44,547 | -0.18(-3.35%) |
Feb 22, 2016 | 5.650 | 5.650 | 5.240 | 5.370 | 37,069 | -0.22(-3.94%) |
Feb 19, 2016 | 5.750 | 5.820 | 5.410 | 5.590 | 44,852 | -0.21(-3.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 5.790 | 5.800 | 32,089 | -0.56(-8.81%) |
Feb 17, 2016 | 5.890 | 6.370 | 5.890 | 6.360 | 37,891 | +0.47(+7.98%) |
Feb 16, 2016 | 5.700 | 5.900 | 5.450 | 5.890 | 39,549 | +0.46(+8.47%) |
Feb 12, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 52,600 | -0.07(-1.27%) |
Feb 11, 2016 | 5.400 | 5.610 | 5.400 | 5.500 | 31,827 | -0.02(-0.36%) |
Feb 10, 2016 | 4.960 | 5.760 | 4.960 | 5.520 | 68,694 | +0.57(+11.52%) |
Feb 09, 2016 | 4.650 | 5.040 | 4.640 | 4.950 | 35,388 | +0.23(+4.87%) |
Feb 08, 2016 | 5.050 | 5.050 | 4.600 | 4.720 | 55,445 | -0.38(-7.45%) |
Feb 05, 2016 | 5.340 | 5.340 | 5.000 | 5.100 | 62,685 | -0.28(-5.20%) |
Feb 04, 2016 | 5.160 | 5.570 | 5.100 | 5.380 | 31,030 | +0.19(+3.66%) |
Feb 03, 2016 | 5.140 | 5.200 | 4.640 | 5.190 | 34,470 | +0.07(+1.37%) |
Feb 02, 2016 | 5.200 | 5.200 | 5.010 | 5.120 | 24,524 | -0.15(-2.85%) |
Feb 01, 2016 | 5.120 | 5.360 | 4.830 | 5.270 | 35,352 | +0.15(+2.93%) |
Jan 29, 2016 | 5.080 | 5.300 | 5.050 | 5.120 | 129,320 | +0.04(+0.79%) |
Jan 28, 2016 | 5.150 | 5.290 | 4.980 | 5.080 | 38,549 | -0.04(-0.78%) |
Jan 27, 2016 | 5.420 | 5.420 | 5.100 | 5.120 | 41,890 | -0.31(-5.71%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.350 | 5.430 | 49,411 | -0.19(-3.38%) |
Jan 25, 2016 | 5.720 | 5.950 | 5.360 | 5.620 | 36,058 | -0.14(-2.43%) |
Jan 22, 2016 | 5.780 | 5.900 | 5.650 | 5.760 | 57,399 | +0.07(+1.23%) |
Jan 21, 2016 | 5.830 | 5.860 | 5.580 | 5.690 | 58,330 | -0.14(-2.40%) |
Jan 20, 2016 | 5.500 | 5.950 | 5.420 | 5.830 | 51,995 | +0.23(+4.11%) |
Jan 19, 2016 | 5.790 | 5.900 | 5.420 | 5.600 | 34,218 | -0.05(-0.88%) |
Jan 15, 2016 | 5.570 | 5.650 | 5.650 | 5.650 | 73,100 | -0.09(-1.57%) |
Jan 14, 2016 | 5.680 | 5.940 | 5.480 | 5.740 | 37,784 | +0.02(+0.35%) |
Jan 13, 2016 | 6.720 | 6.720 | 5.630 | 5.720 | 56,360 | -1.04(-15.38%) |
Jan 12, 2016 | 7.040 | 7.380 | 6.600 | 6.760 | 53,293 | -0.27(-3.84%) |
Jan 11, 2016 | 6.610 | 7.070 | 6.370 | 7.030 | 55,217 | +0.42(+6.35%) |
Jan 08, 2016 | 6.940 | 6.990 | 6.550 | 6.610 | 39,983 | -0.31(-4.48%) |
Jan 07, 2016 | 6.850 | 7.100 | 6.550 | 6.920 | 51,075 | -0.07(-1.00%) |
Jan 06, 2016 | 6.710 | 7.090 | 6.620 | 6.990 | 42,084 | +0.15(+2.19%) |
Jan 05, 2016 | 7.180 | 7.270 | 6.830 | 6.840 | 50,521 | -0.35(-4.87%) |
Jan 04, 2016 | 7.500 | 7.500 | 7.090 | 7.190 | 74,570 | -0.32(-4.26%) |
Dec 31, 2015 | 7.540 | 7.510 | 7.510 | 7.510 | 50,700 | -0.04(-0.53%) |
Dec 30, 2015 | 7.560 | 7.730 | 7.390 | 7.550 | 24,206 | -0.05(-0.66%) |
Dec 29, 2015 | 7.730 | 7.760 | 7.390 | 7.600 | 33,763 | -0.10(-1.30%) |
Dec 28, 2015 | 7.750 | 8.440 | 7.700 | 7.700 | 18,127 | -0.05(-0.65%) |
Dec 24, 2015 | 7.780 | 7.750 | 7.750 | 7.750 | 26,000 | -0.05(-0.64%) |
Dec 23, 2015 | 7.340 | 7.920 | 7.220 | 7.800 | 43,394 | +0.48(+6.56%) |
Dec 22, 2015 | 7.650 | 7.730 | 7.230 | 7.320 | 28,199 | -0.33(-4.31%) |
Dec 21, 2015 | 7.950 | 7.990 | 7.570 | 7.650 | 33,095 | -0.23(-2.92%) |
Dec 18, 2015 | 7.670 | 8.250 | 7.670 | 7.880 | 76,006 | +0.16(+2.07%) |
Dec 17, 2015 | 8.390 | 8.390 | 7.720 | 7.720 | 24,830 | -0.69(-8.20%) |
Dec 16, 2015 | 8.050 | 8.410 | 7.800 | 8.410 | 35,130 | +0.38(+4.73%) |
Dec 15, 2015 | 8.140 | 8.140 | 7.600 | 8.030 | 28,524 | +0.19(+2.42%) |
Dec 14, 2015 | 7.810 | 8.350 | 7.800 | 7.840 | 41,714 | -0.06(-0.76%) |
Dec 11, 2015 | 8.090 | 8.270 | 7.860 | 7.900 | 27,311 | -0.41(-4.93%) |
Dec 10, 2015 | 8.220 | 8.370 | 7.900 | 8.310 | 53,608 | +0.06(+0.73%) |
Dec 09, 2015 | 8.440 | 8.440 | 8.050 | 8.250 | 26,332 | -0.19(-2.25%) |
Dec 08, 2015 | 8.040 | 8.560 | 7.790 | 8.440 | 25,831 | +0.33(+4.07%) |
Dec 07, 2015 | 8.430 | 8.430 | 7.845 | 8.110 | 40,389 | -0.37(-4.36%) |
Dec 04, 2015 | 8.850 | 9.445 | 8.420 | 8.480 | 49,710 | -0.41(-4.61%) |
Dec 03, 2015 | 9.810 | 10.22 | 8.810 | 8.890 | 92,819 | -0.92(-9.38%) |
Dec 02, 2015 | 9.800 | 9.930 | 9.435 | 9.810 | 61,820 | +0.04(+0.41%) |
Dec 01, 2015 | 9.890 | 9.890 | 9.410 | 9.770 | 31,407 | -0.06(-0.61%) |
Nov 30, 2015 | 9.740 | 10.07 | 9.580 | 9.830 | 64,037 | +0.10(+1.03%) |
Nov 27, 2015 | 9.730 | 9.820 | 9.410 | 9.730 | 20,770 | +0.03(+0.31%) |
Nov 25, 2015 | 9.080 | 9.700 | 9.700 | 9.700 | 21,400 | +0.56(+6.13%) |
Nov 24, 2015 | 8.910 | 9.210 | 8.600 | 9.140 | 19,434 | +0.19(+2.12%) |
Nov 23, 2015 | 8.910 | 9.090 | 8.630 | 8.950 | 51,591 | +0.07(+0.79%) |
Nov 20, 2015 | 8.900 | 9.050 | 8.390 | 8.880 | 29,771 | +0.04(+0.45%) |
Nov 19, 2015 | 8.940 | 8.940 | 8.340 | 8.840 | 26,526 | -0.08(-0.90%) |
Nov 18, 2015 | 8.700 | 8.950 | 8.150 | 8.920 | 30,198 | +0.55(+6.57%) |
Nov 17, 2015 | 8.950 | 9.250 | 8.200 | 8.370 | 95,326 | -0.56(-6.27%) |
Nov 16, 2015 | 9.256 | 9.690 | 8.700 | 8.930 | 157,415 | -0.51(-5.40%) |
Nov 13, 2015 | 8.780 | 9.480 | 8.780 | 9.440 | 65,097 | +0.62(+7.03%) |
Nov 12, 2015 | 9.060 | 9.120 | 8.750 | 8.820 | 24,167 | -0.35(-3.82%) |
Nov 11, 2015 | 9.230 | 9.490 | 8.850 | 9.170 | 16,748 | -0.14(-1.50%) |
Nov 10, 2015 | 9.310 | 9.350 | 9.030 | 9.310 | 16,239 | +0.00(+0.00%) |
Nov 09, 2015 | 8.760 | 9.420 | 8.760 | 9.310 | 30,259 | +0.22(+2.42%) |
Nov 06, 2015 | 9.140 | 9.140 | 8.800 | 9.090 | 132,351 | -0.15(-1.62%) |
Nov 05, 2015 | 9.370 | 9.370 | 9.000 | 9.240 | 57,696 | -0.14(-1.49%) |
Nov 04, 2015 | 9.080 | 10.12 | 9.080 | 9.380 | 46,031 | -0.34(-3.50%) |
Nov 03, 2015 | 9.250 | 9.840 | 9.050 | 9.720 | 155,412 | +0.44(+4.74%) |
Nov 02, 2015 | 9.610 | 10.25 | 9.200 | 9.280 | 150,984 | -0.32(-3.33%) |
Oct 30, 2015 | 9.440 | 10.52 | 9.080 | 9.600 | 72,380 | +0.17(+1.80%) |
Oct 29, 2015 | 10.16 | 11.23 | 9.180 | 9.430 | 47,469 | -0.71(-7.00%) |
Oct 28, 2015 | 9.850 | 10.42 | 9.140 | 10.14 | 46,049 | +0.30(+3.05%) |
Oct 27, 2015 | 9.940 | 9.980 | 8.930 | 9.840 | 125,318 | -0.14(-1.40%) |
Oct 26, 2015 | 10.00 | 10.32 | 9.800 | 9.980 | 38,667 | -0.03(-0.30%) |
Oct 23, 2015 | 9.310 | 10.17 | 9.090 | 10.01 | 37,825 | +0.82(+8.92%) |
Oct 22, 2015 | 9.550 | 9.900 | 9.010 | 9.190 | 62,803 | -0.29(-3.06%) |
Oct 21, 2015 | 9.800 | 10.03 | 9.000 | 9.480 | 85,103 | -0.25(-2.57%) |
Oct 20, 2015 | 10.53 | 10.53 | 9.600 | 9.730 | 41,991 | -0.76(-7.24%) |
Oct 19, 2015 | 10.97 | 11.49 | 10.21 | 10.49 | 39,199 | -0.47(-4.29%) |
Oct 16, 2015 | 11.46 | 11.46 | 10.76 | 10.96 | 37,632 | -0.43(-3.78%) |
Oct 15, 2015 | 9.310 | 11.45 | 9.310 | 11.39 | 110,471 | +2.05(+21.95%) |
Oct 14, 2015 | 9.600 | 9.910 | 9.210 | 9.340 | 75,417 | -0.19(-1.99%) |
Oct 13, 2015 | 10.43 | 10.56 | 9.430 | 9.530 | 73,604 | -0.92(-8.80%) |
Oct 12, 2015 | 10.91 | 10.91 | 9.960 | 10.45 | 96,508 | -0.42(-3.86%) |
Oct 09, 2015 | 9.770 | 10.99 | 9.590 | 10.87 | 60,870 | +1.14(+11.72%) |
Oct 08, 2015 | 9.830 | 10.20 | 9.180 | 9.730 | 80,185 | -0.17(-1.72%) |
Oct 07, 2015 | 9.530 | 10.12 | 9.370 | 9.900 | 39,065 | +0.42(+4.43%) |
Oct 06, 2015 | 9.460 | 9.750 | 8.700 | 9.480 | 87,684 | -0.09(-0.94%) |
Oct 05, 2015 | 9.560 | 10.50 | 9.170 | 9.570 | 63,008 | +0.02(+0.21%) |
Oct 02, 2015 | 9.390 | 9.950 | 8.570 | 9.550 | 103,810 | +0.00(+0.00%) |
Oct 01, 2015 | 9.510 | 9.670 | 9.020 | 9.550 | 125,263 | -0.01(-0.10%) |
Sep 30, 2015 | 9.760 | 10.18 | 9.340 | 9.560 | 103,446 | -0.02(-0.21%) |
Sep 29, 2015 | 10.04 | 10.49 | 9.390 | 9.580 | 97,370 | -0.42(-4.20%) |
Sep 28, 2015 | 10.16 | 10.25 | 9.220 | 10.00 | 150,542 | -0.26(-2.53%) |
Sep 25, 2015 | 11.87 | 11.87 | 9.500 | 10.26 | 173,529 | -1.42(-12.16%) |
Sep 24, 2015 | 12.65 | 12.80 | 11.50 | 11.68 | 90,557 | -0.99(-7.81%) |
Sep 23, 2015 | 12.62 | 13.21 | 12.11 | 12.67 | 89,346 | +0.02(+0.16%) |
Sep 22, 2015 | 13.28 | 13.28 | 12.55 | 12.65 | 79,903 | -0.72(-5.39%) |
Sep 21, 2015 | 15.36 | 15.44 | 13.05 | 13.37 | 155,456 | -1.78(-11.75%) |
Sep 18, 2015 | 14.00 | 15.29 | 13.78 | 15.15 | 139,890 | +0.98(+6.92%) |
Sep 17, 2015 | 13.80 | 14.29 | 13.72 | 14.17 | 149,292 | +0.39(+2.83%) |
Sep 16, 2015 | 13.69 | 13.90 | 13.50 | 13.78 | 96,946 | +0.19(+1.40%) |
Sep 15, 2015 | 13.91 | 14.02 | 13.51 | 13.59 | 84,380 | -0.20(-1.45%) |
Sep 14, 2015 | 14.15 | 14.24 | 13.51 | 13.79 | 86,910 | -0.19(-1.36%) |
Sep 11, 2015 | 13.91 | 14.48 | 13.58 | 13.98 | 69,834 | +0.01(+0.07%) |
Sep 10, 2015 | 13.44 | 14.13 | 13.37 | 13.97 | 85,760 | +0.61(+4.57%) |
Sep 09, 2015 | 13.86 | 13.87 | 13.20 | 13.36 | 79,701 | -0.30(-2.20%) |
Sep 08, 2015 | 13.35 | 13.86 | 12.93 | 13.66 | 54,223 | +0.58(+4.43%) |
Sep 04, 2015 | 12.95 | 13.08 | 13.08 | 13.08 | 55,300 | +0.10(+0.77%) |
Sep 03, 2015 | 14.60 | 14.68 | 12.88 | 12.98 | 102,517 | -1.51(-10.42%) |
Sep 02, 2015 | 13.82 | 14.58 | 13.53 | 14.49 | 57,328 | +0.87(+6.39%) |