Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.250 | 7.250 | 7.110 | 7.110 | 15,584 | -0.18(-2.47%) |
May 27, 2016 | 7.240 | 7.290 | 7.290 | 7.290 | 6,200 | +0.04(+0.55%) |
May 26, 2016 | 7.080 | 7.360 | 7.050 | 7.250 | 24,343 | +0.13(+1.83%) |
May 25, 2016 | 6.950 | 7.200 | 6.950 | 7.120 | 19,868 | +0.15(+2.15%) |
May 24, 2016 | 6.720 | 6.970 | 6.720 | 6.970 | 23,216 | +0.22(+3.26%) |
May 23, 2016 | 6.650 | 6.840 | 6.630 | 6.750 | 12,481 | +0.12(+1.89%) |
May 20, 2016 | 6.590 | 6.890 | 6.590 | 6.625 | 16,888 | -0.11(-1.56%) |
May 19, 2016 | 6.680 | 7.040 | 6.630 | 6.730 | 22,255 | -0.06(-0.88%) |
May 18, 2016 | 6.680 | 6.950 | 6.620 | 6.790 | 25,452 | +0.05(+0.74%) |
May 17, 2016 | 6.610 | 6.800 | 6.520 | 6.740 | 39,452 | +0.12(+1.74%) |
May 16, 2016 | 6.560 | 6.657 | 6.480 | 6.625 | 28,087 | +0.00(+0.08%) |
May 13, 2016 | 6.600 | 6.670 | 6.500 | 6.620 | 24,421 | -0.05(-0.82%) |
May 12, 2016 | 6.530 | 6.840 | 6.530 | 6.675 | 39,603 | +0.00(+0.07%) |
May 11, 2016 | 6.930 | 6.930 | 6.470 | 6.670 | 68,506 | -0.20(-2.91%) |
May 10, 2016 | 6.720 | 6.990 | 6.500 | 6.870 | 20,439 | +0.12(+1.85%) |
May 09, 2016 | 6.670 | 6.745 | 6.350 | 6.745 | 32,289 | -0.00(-0.07%) |
May 06, 2016 | 6.500 | 6.840 | 6.360 | 6.750 | 21,118 | +0.22(+3.37%) |
May 05, 2016 | 6.800 | 7.020 | 6.510 | 6.530 | 33,126 | -0.28(-4.11%) |
May 04, 2016 | 7.020 | 7.125 | 6.750 | 6.810 | 28,969 | -0.19(-2.71%) |
May 03, 2016 | 7.340 | 7.340 | 7.000 | 7.000 | 51,114 | -0.34(-4.63%) |
May 02, 2016 | 7.420 | 7.420 | 7.250 | 7.340 | 9,955 | -0.03(-0.41%) |
Apr 29, 2016 | 7.250 | 7.400 | 7.250 | 7.370 | 11,059 | +0.11(+1.52%) |
Apr 28, 2016 | 7.250 | 7.460 | 7.250 | 7.260 | 12,566 | +0.01(+0.14%) |
Apr 27, 2016 | 7.300 | 7.410 | 7.250 | 7.250 | 44,830 | -0.15(-2.03%) |
Apr 26, 2016 | 7.320 | 7.400 | 7.250 | 7.400 | 11,006 | +0.08(+1.09%) |
Apr 25, 2016 | 7.410 | 7.490 | 7.300 | 7.320 | 11,599 | -0.18(-2.40%) |
Apr 22, 2016 | 7.390 | 7.500 | 7.340 | 7.500 | 14,665 | +0.08(+1.08%) |
Apr 21, 2016 | 7.500 | 7.500 | 7.386 | 7.420 | 18,123 | -0.01(-0.13%) |
Apr 20, 2016 | 7.400 | 7.500 | 7.320 | 7.430 | 13,563 | -0.03(-0.40%) |
Apr 19, 2016 | 7.420 | 7.560 | 7.330 | 7.460 | 19,036 | +0.01(+0.13%) |
Apr 18, 2016 | 7.500 | 7.500 | 7.310 | 7.450 | 14,858 | -0.05(-0.67%) |
Apr 15, 2016 | 7.450 | 7.590 | 7.320 | 7.500 | 17,389 | +0.01(+0.13%) |
Apr 14, 2016 | 7.210 | 7.540 | 7.120 | 7.490 | 49,768 | +0.26(+3.60%) |
Apr 13, 2016 | 7.250 | 7.490 | 7.150 | 7.230 | 39,375 | +0.08(+1.12%) |
Apr 12, 2016 | 7.180 | 7.471 | 7.100 | 7.150 | 30,743 | -0.09(-1.24%) |
Apr 11, 2016 | 7.310 | 7.520 | 7.200 | 7.240 | 27,720 | -0.13(-1.76%) |
Apr 08, 2016 | 7.330 | 7.480 | 7.160 | 7.370 | 47,219 | +0.25(+3.51%) |
Apr 07, 2016 | 7.100 | 7.238 | 7.100 | 7.120 | 7,438 | -0.06(-0.84%) |
Apr 06, 2016 | 7.050 | 7.250 | 7.000 | 7.180 | 16,565 | +0.12(+1.70%) |
Apr 05, 2016 | 7.150 | 7.353 | 7.000 | 7.060 | 26,173 | -0.15(-2.08%) |
Apr 04, 2016 | 7.500 | 7.500 | 7.140 | 7.210 | 48,142 | -0.33(-4.38%) |
Apr 01, 2016 | 7.600 | 7.730 | 7.300 | 7.540 | 14,213 | -0.06(-0.79%) |
Mar 31, 2016 | 7.370 | 7.752 | 7.300 | 7.600 | 37,315 | +0.03(+0.40%) |
Mar 30, 2016 | 7.390 | 7.690 | 7.300 | 7.570 | 29,275 | +0.00(+0.00%) |
Mar 29, 2016 | 7.600 | 7.700 | 7.110 | 7.570 | 11,542 | -0.09(-1.17%) |
Mar 28, 2016 | 7.210 | 7.670 | 7.141 | 7.660 | 21,410 | +0.43(+5.95%) |
Mar 24, 2016 | 7.300 | 7.230 | 7.230 | 7.230 | 44,800 | -0.10(-1.36%) |
Mar 23, 2016 | 7.700 | 7.800 | 7.310 | 7.330 | 34,924 | -0.58(-7.33%) |
Mar 22, 2016 | 7.890 | 7.990 | 7.580 | 7.910 | 14,955 | +0.02(+0.25%) |
Mar 21, 2016 | 7.790 | 8.160 | 7.700 | 7.890 | 16,172 | +0.11(+1.41%) |
Mar 18, 2016 | 7.940 | 8.140 | 7.710 | 7.780 | 23,695 | -0.16(-2.02%) |
Mar 17, 2016 | 7.610 | 7.940 | 7.395 | 7.940 | 37,981 | +0.33(+4.34%) |
Mar 16, 2016 | 7.540 | 7.710 | 7.540 | 7.610 | 4,374 | +0.03(+0.40%) |
Mar 15, 2016 | 7.880 | 7.950 | 7.520 | 7.580 | 16,760 | -0.22(-2.82%) |
Mar 14, 2016 | 7.510 | 7.880 | 7.386 | 7.800 | 61,007 | +0.33(+4.42%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.460 | 7.470 | 28,212 | +0.08(+1.08%) |
Mar 10, 2016 | 7.770 | 7.944 | 7.360 | 7.390 | 31,697 | -0.26(-3.40%) |
Mar 09, 2016 | 7.730 | 7.770 | 7.510 | 7.650 | 18,146 | +0.01(+0.13%) |
Mar 08, 2016 | 7.780 | 7.855 | 7.600 | 7.640 | 34,367 | -0.34(-4.26%) |
Mar 07, 2016 | 8.400 | 8.460 | 7.860 | 7.980 | 116,354 | -0.40(-4.77%) |
Mar 04, 2016 | 8.200 | 8.590 | 8.130 | 8.380 | 131,341 | +0.34(+4.23%) |
Mar 03, 2016 | 7.950 | 8.200 | 7.850 | 8.040 | 67,098 | +0.25(+3.21%) |
Mar 02, 2016 | 7.490 | 7.870 | 7.210 | 7.790 | 63,183 | +0.32(+4.28%) |
Mar 01, 2016 | 6.200 | 7.470 | 6.150 | 7.470 | 51,137 | +1.29(+20.87%) |
Feb 29, 2016 | 6.100 | 6.180 | 5.909 | 6.180 | 18,093 | +0.13(+2.15%) |
Feb 26, 2016 | 5.520 | 6.060 | 5.520 | 6.050 | 15,772 | +0.50(+9.01%) |
Feb 25, 2016 | 5.560 | 5.640 | 5.220 | 5.550 | 83,381 | -0.12(-2.12%) |
Feb 24, 2016 | 5.400 | 5.670 | 5.260 | 5.670 | 79,350 | +0.29(+5.39%) |
Feb 23, 2016 | 5.510 | 5.742 | 5.337 | 5.380 | 64,907 | -0.20(-3.58%) |
Feb 22, 2016 | 5.850 | 5.910 | 5.570 | 5.580 | 17,534 | -0.22(-3.79%) |
Feb 19, 2016 | 5.630 | 5.951 | 5.400 | 5.800 | 28,192 | +0.22(+3.94%) |
Feb 18, 2016 | 5.950 | 5.950 | 5.505 | 5.580 | 43,135 | -0.40(-6.69%) |
Feb 17, 2016 | 6.070 | 6.070 | 5.800 | 5.980 | 24,694 | -0.02(-0.33%) |
Feb 16, 2016 | 6.090 | 6.098 | 5.965 | 6.000 | 25,113 | -0.07(-1.15%) |
Feb 12, 2016 | 6.170 | 6.070 | 6.070 | 6.070 | 13,800 | -0.03(-0.49%) |
Feb 11, 2016 | 5.800 | 6.170 | 5.800 | 6.100 | 33,577 | +0.30(+5.17%) |
Feb 10, 2016 | 5.570 | 5.860 | 5.540 | 5.800 | 10,381 | +0.27(+4.98%) |
Feb 09, 2016 | 5.440 | 5.800 | 5.365 | 5.525 | 11,483 | +0.07(+1.19%) |
Feb 08, 2016 | 5.820 | 5.820 | 5.360 | 5.460 | 40,416 | -0.53(-8.85%) |
Feb 05, 2016 | 6.190 | 6.190 | 5.810 | 5.990 | 18,838 | -0.21(-3.39%) |
Feb 04, 2016 | 6.000 | 6.200 | 5.970 | 6.200 | 10,437 | +0.20(+3.33%) |
Feb 03, 2016 | 6.000 | 6.100 | 5.814 | 6.000 | 9,068 | +0.02(+0.33%) |
Feb 02, 2016 | 6.060 | 6.070 | 5.840 | 5.980 | 19,408 | -0.17(-2.76%) |
Feb 01, 2016 | 6.080 | 6.385 | 6.060 | 6.150 | 22,586 | +0.01(+0.16%) |
Jan 29, 2016 | 6.050 | 6.470 | 6.020 | 6.140 | 16,737 | +0.10(+1.66%) |
Jan 28, 2016 | 6.030 | 6.050 | 5.918 | 6.040 | 12,806 | +0.01(+0.17%) |
Jan 27, 2016 | 6.010 | 6.101 | 5.960 | 6.030 | 6,194 | +0.05(+0.84%) |
Jan 26, 2016 | 6.000 | 6.020 | 5.920 | 5.980 | 18,361 | +0.02(+0.34%) |
Jan 25, 2016 | 6.040 | 6.050 | 5.950 | 5.960 | 26,801 | -0.02(-0.33%) |
Jan 22, 2016 | 6.060 | 6.100 | 5.930 | 5.980 | 37,775 | +0.00(+0.00%) |
Jan 21, 2016 | 5.890 | 6.130 | 5.750 | 5.980 | 21,656 | +0.03(+0.50%) |
Jan 20, 2016 | 6.060 | 6.150 | 5.850 | 5.950 | 37,801 | -0.03(-0.50%) |
Jan 19, 2016 | 6.110 | 6.447 | 5.980 | 5.980 | 27,171 | -0.05(-0.83%) |
Jan 15, 2016 | 6.500 | 6.030 | 6.030 | 6.030 | 32,200 | -0.25(-3.98%) |
Jan 14, 2016 | 6.300 | 6.638 | 6.110 | 6.280 | 14,567 | -0.02(-0.32%) |
Jan 13, 2016 | 6.750 | 6.970 | 6.260 | 6.300 | 32,200 | -0.39(-5.83%) |
Jan 12, 2016 | 6.820 | 6.877 | 6.660 | 6.690 | 8,471 | +0.01(+0.15%) |
Jan 11, 2016 | 7.000 | 7.080 | 6.630 | 6.680 | 45,034 | -0.34(-4.84%) |
Jan 08, 2016 | 7.020 | 7.160 | 7.000 | 7.020 | 20,762 | +0.01(+0.14%) |
Jan 07, 2016 | 7.000 | 7.085 | 7.000 | 7.010 | 36,910 | +0.00(+0.07%) |
Jan 06, 2016 | 6.940 | 7.063 | 6.760 | 7.005 | 16,400 | -0.05(-0.78%) |
Jan 05, 2016 | 7.090 | 7.090 | 7.000 | 7.060 | 20,833 | +0.02(+0.28%) |
Jan 04, 2016 | 7.000 | 7.070 | 7.000 | 7.040 | 20,226 | -0.02(-0.28%) |
Dec 31, 2015 | 7.150 | 7.060 | 7.060 | 7.060 | 13,900 | -0.18(-2.49%) |
Dec 30, 2015 | 7.320 | 7.350 | 7.120 | 7.240 | 17,419 | -0.04(-0.55%) |
Dec 29, 2015 | 7.380 | 7.394 | 7.230 | 7.280 | 23,333 | -0.07(-0.95%) |
Dec 28, 2015 | 7.350 | 7.468 | 7.300 | 7.350 | 17,709 | +0.01(+0.14%) |
Dec 24, 2015 | 7.200 | 7.340 | 7.340 | 7.340 | 44,200 | +0.16(+2.23%) |
Dec 23, 2015 | 7.440 | 7.440 | 7.150 | 7.180 | 30,267 | -0.13(-1.78%) |
Dec 22, 2015 | 7.420 | 7.560 | 7.270 | 7.310 | 21,441 | -0.14(-1.88%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.420 | 7.450 | 33,792 | -0.47(-5.93%) |
Dec 18, 2015 | 7.930 | 7.990 | 7.870 | 7.920 | 9,467 | -0.01(-0.13%) |
Dec 17, 2015 | 7.950 | 7.950 | 7.820 | 7.930 | 8,000 | +0.00(+0.00%) |
Dec 16, 2015 | 7.830 | 8.000 | 7.720 | 7.930 | 15,255 | +0.18(+2.32%) |
Dec 15, 2015 | 7.590 | 7.798 | 7.520 | 7.750 | 9,422 | +0.17(+2.24%) |
Dec 14, 2015 | 7.750 | 7.750 | 7.520 | 7.580 | 10,103 | -0.17(-2.19%) |
Dec 11, 2015 | 7.640 | 7.880 | 7.640 | 7.750 | 10,129 | -0.01(-0.19%) |
Dec 10, 2015 | 7.830 | 7.850 | 7.500 | 7.765 | 8,542 | -0.04(-0.58%) |
Dec 09, 2015 | 7.870 | 7.960 | 7.740 | 7.810 | 20,699 | -0.06(-0.76%) |
Dec 08, 2015 | 7.750 | 7.920 | 7.731 | 7.870 | 17,092 | +0.08(+1.03%) |
Dec 07, 2015 | 7.650 | 7.790 | 7.650 | 7.790 | 13,044 | +0.17(+2.23%) |
Dec 04, 2015 | 7.650 | 7.710 | 7.530 | 7.620 | 12,172 | -0.08(-1.04%) |
Dec 03, 2015 | 7.690 | 7.810 | 7.570 | 7.700 | 9,256 | -0.04(-0.52%) |
Dec 02, 2015 | 7.870 | 7.920 | 7.620 | 7.740 | 15,035 | -0.15(-1.96%) |
Dec 01, 2015 | 7.830 | 7.985 | 7.680 | 7.895 | 21,344 | -0.08(-0.94%) |
Nov 30, 2015 | 7.940 | 7.970 | 7.739 | 7.970 | 23,270 | +0.11(+1.40%) |
Nov 27, 2015 | 7.820 | 7.910 | 7.700 | 7.860 | 10,103 | +0.04(+0.51%) |
Nov 25, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 28,400 | +0.05(+0.64%) |
Nov 24, 2015 | 7.730 | 7.800 | 7.595 | 7.770 | 21,414 | +0.04(+0.52%) |
Nov 23, 2015 | 7.860 | 7.940 | 7.540 | 7.730 | 19,256 | -0.18(-2.28%) |
Nov 20, 2015 | 7.900 | 7.930 | 7.640 | 7.910 | 12,676 | +0.12(+1.54%) |
Nov 19, 2015 | 7.960 | 8.050 | 7.700 | 7.790 | 12,711 | -0.26(-3.23%) |
Nov 18, 2015 | 8.090 | 8.090 | 7.930 | 8.050 | 10,874 | +0.05(+0.63%) |
Nov 17, 2015 | 7.550 | 8.080 | 7.450 | 8.000 | 43,269 | +0.65(+8.84%) |
Nov 16, 2015 | 7.480 | 7.560 | 7.330 | 7.350 | 34,708 | +0.02(+0.27%) |
Nov 13, 2015 | 7.700 | 7.770 | 7.280 | 7.330 | 44,616 | -0.46(-5.91%) |
Nov 12, 2015 | 7.850 | 8.020 | 7.700 | 7.790 | 55,709 | -0.05(-0.64%) |
Nov 11, 2015 | 7.890 | 7.925 | 7.720 | 7.840 | 13,088 | +0.04(+0.51%) |
Nov 10, 2015 | 8.430 | 8.430 | 7.720 | 7.800 | 86,088 | -0.75(-8.77%) |
Nov 09, 2015 | 8.650 | 8.690 | 8.280 | 8.550 | 37,611 | -0.13(-1.50%) |
Nov 06, 2015 | 8.520 | 8.730 | 8.445 | 8.680 | 20,897 | +0.08(+0.93%) |
Nov 05, 2015 | 8.600 | 8.705 | 8.500 | 8.600 | 23,714 | +0.03(+0.35%) |
Nov 04, 2015 | 8.500 | 8.660 | 8.260 | 8.570 | 65,032 | +0.02(+0.23%) |
Nov 03, 2015 | 8.410 | 8.740 | 8.410 | 8.550 | 20,041 | -0.19(-2.17%) |
Nov 02, 2015 | 8.500 | 8.760 | 8.410 | 8.740 | 65,190 | +0.30(+3.55%) |
Oct 30, 2015 | 8.420 | 8.540 | 8.300 | 8.440 | 21,809 | +0.00(+0.00%) |
Oct 29, 2015 | 8.550 | 8.650 | 8.410 | 8.440 | 34,020 | -0.11(-1.29%) |
Oct 28, 2015 | 8.550 | 8.800 | 8.550 | 8.550 | 21,888 | -0.10(-1.16%) |
Oct 27, 2015 | 8.780 | 8.860 | 8.473 | 8.650 | 15,926 | -0.22(-2.48%) |
Oct 26, 2015 | 8.680 | 8.890 | 8.660 | 8.870 | 30,453 | +0.07(+0.80%) |
Oct 23, 2015 | 8.500 | 8.800 | 8.305 | 8.800 | 28,945 | +0.34(+4.02%) |
Oct 22, 2015 | 8.490 | 8.610 | 8.380 | 8.460 | 15,282 | -0.10(-1.17%) |
Oct 21, 2015 | 8.500 | 8.610 | 8.350 | 8.560 | 44,846 | +0.06(+0.71%) |
Oct 20, 2015 | 8.240 | 8.500 | 8.160 | 8.500 | 48,157 | +0.25(+3.03%) |
Oct 19, 2015 | 8.120 | 8.250 | 8.120 | 8.250 | 9,043 | +0.01(+0.12%) |
Oct 16, 2015 | 8.230 | 8.250 | 8.210 | 8.240 | 8,419 | -0.03(-0.36%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.150 | 8.270 | 10,556 | +0.04(+0.49%) |
Oct 14, 2015 | 7.980 | 8.275 | 7.980 | 8.230 | 22,552 | +0.25(+3.13%) |
Oct 13, 2015 | 8.120 | 8.290 | 7.841 | 7.980 | 48,950 | -0.19(-2.33%) |
Oct 12, 2015 | 8.400 | 8.450 | 8.160 | 8.170 | 31,206 | -0.06(-0.73%) |
Oct 09, 2015 | 8.250 | 8.250 | 8.100 | 8.230 | 32,593 | -0.01(-0.12%) |
Oct 08, 2015 | 8.000 | 8.250 | 7.855 | 8.240 | 58,823 | +0.28(+3.52%) |
Oct 07, 2015 | 7.830 | 8.140 | 7.760 | 7.960 | 32,464 | +0.21(+2.71%) |
Oct 06, 2015 | 7.600 | 7.820 | 7.570 | 7.750 | 17,727 | +0.19(+2.51%) |
Oct 05, 2015 | 7.410 | 7.600 | 7.390 | 7.560 | 31,460 | +0.17(+2.30%) |
Oct 02, 2015 | 7.340 | 7.750 | 7.260 | 7.390 | 64,957 | +0.03(+0.48%) |
Oct 01, 2015 | 7.570 | 8.030 | 7.260 | 7.355 | 33,229 | -0.33(-4.36%) |
Sep 30, 2015 | 7.730 | 7.860 | 7.690 | 7.690 | 22,564 | +0.01(+0.13%) |
Sep 29, 2015 | 7.920 | 7.990 | 7.670 | 7.680 | 37,446 | -0.23(-2.91%) |
Sep 28, 2015 | 8.080 | 8.170 | 7.900 | 7.910 | 35,842 | -0.21(-2.59%) |
Sep 25, 2015 | 7.980 | 8.280 | 7.980 | 8.120 | 38,092 | +0.15(+1.88%) |
Sep 24, 2015 | 7.900 | 8.030 | 7.900 | 7.970 | 19,948 | -0.04(-0.50%) |
Sep 23, 2015 | 8.170 | 8.226 | 8.010 | 8.010 | 20,613 | -0.21(-2.55%) |
Sep 22, 2015 | 9.890 | 9.890 | 8.140 | 8.220 | 34,246 | -0.13(-1.56%) |
Sep 21, 2015 | 8.550 | 8.590 | 8.240 | 8.350 | 32,176 | -0.21(-2.45%) |
Sep 18, 2015 | 8.670 | 8.850 | 8.500 | 8.560 | 55,594 | -0.28(-3.17%) |
Sep 17, 2015 | 8.750 | 8.890 | 8.710 | 8.840 | 17,202 | +0.07(+0.80%) |
Sep 16, 2015 | 8.560 | 8.865 | 8.560 | 8.770 | 17,371 | +0.18(+2.10%) |
Sep 15, 2015 | 8.540 | 8.890 | 8.500 | 8.590 | 116,192 | +0.09(+1.06%) |
Sep 14, 2015 | 8.190 | 8.500 | 8.170 | 8.500 | 45,155 | +0.37(+4.55%) |
Sep 11, 2015 | 8.070 | 8.250 | 8.020 | 8.130 | 27,759 | +0.11(+1.37%) |
Sep 10, 2015 | 8.130 | 8.150 | 7.939 | 8.020 | 24,385 | -0.26(-3.14%) |
Sep 09, 2015 | 8.030 | 8.290 | 7.987 | 8.280 | 48,783 | +0.37(+4.68%) |
Sep 08, 2015 | 7.920 | 8.000 | 7.750 | 7.910 | 15,155 | +0.06(+0.76%) |
Sep 04, 2015 | 7.810 | 7.850 | 7.850 | 7.850 | 12,700 | -0.10(-1.26%) |
Sep 03, 2015 | 8.109 | 8.150 | 7.940 | 7.950 | 8,180 | +0.00(+0.00%) |
Sep 02, 2015 | 7.940 | 8.070 | 7.860 | 7.950 | 21,454 | +0.10(+1.27%) |
Sep 01, 2015 | 8.200 | 8.200 | 7.830 | 7.850 | 32,204 | -0.38(-4.62%) |
Aug 31, 2015 | 8.100 | 8.340 | 8.050 | 8.230 | 43,334 | +0.08(+0.98%) |
Aug 28, 2015 | 7.790 | 8.190 | 7.790 | 8.150 | 26,572 | +0.42(+5.43%) |
Aug 27, 2015 | 7.570 | 7.920 | 7.400 | 7.730 | 48,936 | +0.08(+1.05%) |
Aug 26, 2015 | 7.630 | 7.650 | 7.300 | 7.650 | 63,132 | +0.36(+4.94%) |
Aug 25, 2015 | 7.490 | 7.530 | 7.290 | 7.290 | 47,488 | +0.07(+0.97%) |
Aug 24, 2015 | 7.060 | 7.310 | 6.900 | 7.220 | 88,834 | -0.30(-3.99%) |
Aug 21, 2015 | 7.870 | 7.870 | 7.350 | 7.520 | 122,326 | -0.35(-4.45%) |
Aug 20, 2015 | 8.030 | 8.030 | 7.870 | 7.870 | 62,601 | -0.16(-1.99%) |
Aug 19, 2015 | 8.060 | 8.120 | 7.970 | 8.030 | 138,395 | -0.03(-0.37%) |
Aug 18, 2015 | 8.050 | 8.120 | 8.000 | 8.060 | 72,080 | -0.01(-0.12%) |
Aug 17, 2015 | 8.010 | 8.150 | 8.000 | 8.070 | 37,280 | -0.03(-0.37%) |
Aug 14, 2015 | 8.170 | 8.200 | 7.860 | 8.100 | 39,949 | +0.02(+0.25%) |
Aug 13, 2015 | 7.950 | 8.240 | 7.700 | 8.080 | 125,192 | +0.17(+2.15%) |
Aug 12, 2015 | 8.250 | 8.250 | 7.650 | 7.910 | 183,892 | -0.35(-4.24%) |
Aug 11, 2015 | 8.850 | 8.850 | 8.250 | 8.260 | 50,910 | -0.37(-4.29%) |
Aug 10, 2015 | 8.400 | 8.720 | 8.360 | 8.630 | 38,417 | +0.20(+2.37%) |
Aug 07, 2015 | 8.460 | 8.500 | 8.350 | 8.430 | 22,215 | +0.08(+0.96%) |
Aug 06, 2015 | 8.500 | 8.550 | 8.340 | 8.350 | 30,934 | -0.06(-0.71%) |
Aug 05, 2015 | 8.250 | 8.500 | 8.250 | 8.410 | 22,858 | +0.12(+1.45%) |
Aug 04, 2015 | 8.450 | 8.450 | 8.250 | 8.290 | 61,614 | -0.21(-2.47%) |
Aug 03, 2015 | 8.690 | 9.000 | 8.350 | 8.500 | 91,347 | -0.26(-2.97%) |
Jul 31, 2015 | 8.900 | 8.920 | 8.720 | 8.760 | 44,988 | -0.22(-2.45%) |
Jul 30, 2015 | 8.950 | 9.130 | 8.760 | 8.980 | 60,166 | -0.17(-1.86%) |
Jul 29, 2015 | 9.000 | 9.300 | 8.910 | 9.150 | 22,334 | +0.03(+0.33%) |
Jul 28, 2015 | 9.280 | 9.280 | 8.720 | 9.120 | 81,919 | -0.06(-0.65%) |
Jul 27, 2015 | 9.020 | 9.230 | 9.020 | 9.180 | 28,241 | -0.07(-0.76%) |
Jul 24, 2015 | 9.230 | 9.250 | 8.550 | 9.250 | 84,521 | +0.10(+1.09%) |
Jul 23, 2015 | 9.250 | 9.420 | 9.010 | 9.150 | 93,974 | -0.15(-1.61%) |
Jul 22, 2015 | 9.590 | 9.590 | 8.805 | 9.300 | 198,113 | -0.33(-3.43%) |
Jul 21, 2015 | 10.00 | 10.03 | 9.510 | 9.630 | 28,137 | -0.28(-2.83%) |
Jul 20, 2015 | 9.910 | 10.09 | 9.700 | 9.910 | 33,579 | +0.18(+1.85%) |
Jul 17, 2015 | 9.980 | 9.980 | 9.560 | 9.730 | 26,927 | -0.14(-1.42%) |
Jul 16, 2015 | 9.860 | 10.00 | 9.709 | 9.870 | 49,205 | +0.08(+0.82%) |
Jul 15, 2015 | 9.930 | 10.35 | 9.710 | 9.790 | 150,150 | -0.06(-0.61%) |
Jul 14, 2015 | 9.400 | 9.950 | 9.400 | 9.850 | 122,731 | +0.41(+4.34%) |
Jul 13, 2015 | 9.310 | 9.470 | 9.310 | 9.440 | 18,518 | +0.24(+2.61%) |
Jul 10, 2015 | 9.150 | 9.340 | 9.150 | 9.200 | 38,503 | +0.15(+1.66%) |
Jul 09, 2015 | 9.020 | 9.175 | 9.010 | 9.050 | 29,487 | -0.01(-0.11%) |
Jul 08, 2015 | 9.000 | 9.210 | 8.990 | 9.060 | 64,522 | +0.14(+1.57%) |
Jul 07, 2015 | 9.250 | 9.300 | 8.700 | 8.920 | 96,375 | -0.20(-2.19%) |
Jul 06, 2015 | 9.550 | 9.550 | 9.050 | 9.120 | 90,053 | -0.47(-4.90%) |
Jul 02, 2015 | 9.250 | 9.590 | 9.590 | 9.590 | 169,900 | +0.49(+5.38%) |
Jul 01, 2015 | 9.000 | 9.177 | 8.850 | 9.100 | 56,964 | +0.00(+0.05%) |
Jun 30, 2015 | 9.100 | 9.100 | 8.950 | 9.095 | 32,479 | +0.07(+0.72%) |
Jun 29, 2015 | 9.200 | 9.250 | 8.900 | 9.030 | 88,813 | -0.16(-1.74%) |
Jun 26, 2015 | 9.250 | 9.250 | 8.970 | 9.190 | 95,732 | -0.06(-0.65%) |
Jun 25, 2015 | 8.990 | 9.250 | 8.975 | 9.250 | 186,348 | +0.34(+3.76%) |
Jun 24, 2015 | 8.890 | 8.970 | 8.770 | 8.915 | 26,786 | +0.02(+0.28%) |
Jun 23, 2015 | 8.970 | 8.990 | 8.600 | 8.890 | 39,899 | -0.05(-0.56%) |
Jun 22, 2015 | 8.690 | 9.000 | 8.500 | 8.940 | 182,529 | +0.40(+4.68%) |
Jun 19, 2015 | 8.500 | 8.540 | 8.460 | 8.540 | 24,570 | +0.02(+0.23%) |
Jun 18, 2015 | 8.570 | 8.600 | 8.460 | 8.520 | 16,830 | +0.00(+0.06%) |
Jun 17, 2015 | 8.550 | 8.600 | 8.460 | 8.515 | 15,718 | -0.06(-0.70%) |
Jun 16, 2015 | 8.621 | 8.621 | 8.470 | 8.575 | 18,472 | -0.03(-0.29%) |
Jun 15, 2015 | 8.610 | 8.620 | 8.500 | 8.600 | 26,721 | -0.06(-0.69%) |
Jun 12, 2015 | 8.670 | 8.720 | 8.540 | 8.660 | 19,393 | -0.01(-0.12%) |
Jun 11, 2015 | 8.950 | 9.080 | 8.610 | 8.670 | 20,810 | -0.23(-2.58%) |
Jun 10, 2015 | 8.730 | 9.050 | 8.680 | 8.900 | 41,535 | +0.24(+2.77%) |
Jun 09, 2015 | 8.630 | 8.690 | 8.530 | 8.660 | 71,795 | +0.03(+0.35%) |
Jun 08, 2015 | 8.600 | 8.750 | 8.560 | 8.630 | 28,029 | +0.00(+0.00%) |
Jun 05, 2015 | 8.790 | 8.890 | 8.510 | 8.630 | 36,653 | -0.28(-3.14%) |
Jun 04, 2015 | 8.820 | 9.050 | 8.630 | 8.910 | 58,819 | +0.01(+0.11%) |
Jun 03, 2015 | 8.450 | 8.950 | 8.450 | 8.900 | 61,818 | +0.48(+5.70%) |
Jun 02, 2015 | 8.500 | 8.530 | 8.360 | 8.420 | 33,877 | -0.05(-0.59%) |