Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.420 | 5.640 | 5.380 | 5.550 | 231,278 | +0.14(+2.59%) |
May 27, 2016 | 5.200 | 5.410 | 5.410 | 5.410 | 194,600 | +0.25(+4.84%) |
May 26, 2016 | 5.130 | 5.230 | 5.120 | 5.160 | 134,191 | +0.03(+0.58%) |
May 25, 2016 | 5.180 | 5.200 | 5.050 | 5.130 | 188,031 | +0.03(+0.59%) |
May 24, 2016 | 5.100 | 5.140 | 5.080 | 5.100 | 223,872 | +0.04(+0.79%) |
May 23, 2016 | 5.150 | 5.160 | 5.000 | 5.060 | 590,164 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.130 | 4.990 | 5.070 | 294,783 | +0.12(+2.42%) |
May 19, 2016 | 4.930 | 5.000 | 4.890 | 4.950 | 104,300 | +0.02(+0.41%) |
May 18, 2016 | 4.900 | 4.980 | 4.900 | 4.930 | 61,023 | -0.02(-0.40%) |
May 17, 2016 | 5.000 | 5.000 | 4.900 | 4.950 | 207,245 | -0.06(-1.20%) |
May 16, 2016 | 5.020 | 5.140 | 4.880 | 5.010 | 372,857 | +0.04(+0.80%) |
May 13, 2016 | 4.850 | 4.970 | 4.840 | 4.970 | 106,203 | +0.10(+2.05%) |
May 12, 2016 | 5.040 | 5.100 | 4.800 | 4.870 | 137,784 | -0.14(-2.79%) |
May 11, 2016 | 5.160 | 5.180 | 4.950 | 5.010 | 248,589 | -0.18(-3.47%) |
May 10, 2016 | 5.020 | 5.270 | 4.913 | 5.190 | 140,614 | +0.18(+3.59%) |
May 09, 2016 | 5.070 | 5.180 | 4.800 | 5.010 | 331,709 | -0.08(-1.57%) |
May 06, 2016 | 5.420 | 5.610 | 4.990 | 5.090 | 615,313 | +0.34(+7.16%) |
May 05, 2016 | 4.813 | 4.900 | 4.713 | 4.750 | 120,258 | -0.11(-2.26%) |
May 04, 2016 | 5.010 | 5.090 | 4.800 | 4.860 | 70,611 | -0.19(-3.76%) |
May 03, 2016 | 5.040 | 5.080 | 4.950 | 5.050 | 63,280 | -0.05(-0.98%) |
May 02, 2016 | 5.160 | 5.219 | 5.040 | 5.100 | 276,502 | -0.06(-1.16%) |
Apr 29, 2016 | 5.060 | 5.190 | 4.970 | 5.160 | 93,437 | +0.12(+2.38%) |
Apr 28, 2016 | 5.150 | 5.250 | 5.020 | 5.040 | 94,380 | -0.11(-2.14%) |
Apr 27, 2016 | 5.140 | 5.261 | 5.140 | 5.150 | 35,906 | +0.01(+0.19%) |
Apr 26, 2016 | 5.120 | 5.240 | 5.070 | 5.140 | 37,566 | +0.02(+0.39%) |
Apr 25, 2016 | 5.240 | 5.260 | 5.100 | 5.120 | 83,795 | -0.10(-1.92%) |
Apr 22, 2016 | 5.230 | 5.310 | 4.990 | 5.220 | 43,207 | +0.01(+0.19%) |
Apr 21, 2016 | 5.200 | 5.230 | 5.160 | 5.210 | 128,742 | +0.05(+0.97%) |
Apr 20, 2016 | 4.950 | 5.210 | 4.930 | 5.160 | 94,901 | +0.24(+4.88%) |
Apr 19, 2016 | 5.170 | 5.200 | 4.920 | 4.920 | 110,079 | -0.21(-4.09%) |
Apr 18, 2016 | 5.240 | 5.260 | 5.080 | 5.130 | 93,580 | -0.16(-3.02%) |
Apr 15, 2016 | 5.330 | 5.330 | 5.230 | 5.290 | 88,706 | -0.04(-0.75%) |
Apr 14, 2016 | 5.410 | 5.410 | 5.300 | 5.330 | 98,176 | -0.07(-1.30%) |
Apr 13, 2016 | 5.360 | 5.500 | 5.334 | 5.400 | 116,851 | +0.11(+2.08%) |
Apr 12, 2016 | 5.500 | 5.500 | 5.280 | 5.290 | 132,319 | -0.18(-3.29%) |
Apr 11, 2016 | 5.410 | 5.500 | 5.400 | 5.470 | 107,935 | +0.09(+1.67%) |
Apr 08, 2016 | 5.530 | 5.580 | 5.350 | 5.380 | 62,995 | -0.07(-1.28%) |
Apr 07, 2016 | 5.410 | 5.490 | 5.350 | 5.450 | 60,456 | +0.01(+0.18%) |
Apr 06, 2016 | 5.250 | 5.480 | 5.180 | 5.440 | 265,953 | +0.20(+3.82%) |
Apr 05, 2016 | 5.320 | 5.340 | 5.090 | 5.240 | 310,065 | -0.12(-2.24%) |
Apr 04, 2016 | 5.480 | 5.535 | 5.210 | 5.360 | 146,748 | -0.16(-2.90%) |
Apr 01, 2016 | 5.320 | 5.530 | 5.320 | 5.520 | 123,825 | +0.08(+1.47%) |
Mar 31, 2016 | 5.270 | 5.460 | 5.270 | 5.440 | 233,833 | +0.18(+3.42%) |
Mar 30, 2016 | 5.280 | 5.325 | 5.210 | 5.260 | 123,040 | +0.02(+0.38%) |
Mar 29, 2016 | 4.890 | 5.260 | 4.822 | 5.240 | 73,915 | +0.31(+6.29%) |
Mar 28, 2016 | 5.030 | 5.050 | 4.880 | 4.930 | 91,225 | -0.12(-2.38%) |
Mar 24, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 110,600 | -0.05(-0.98%) |
Mar 23, 2016 | 5.080 | 5.110 | 4.850 | 5.100 | 330,124 | +0.03(+0.59%) |
Mar 22, 2016 | 5.200 | 5.200 | 5.010 | 5.070 | 228,695 | -0.15(-2.87%) |
Mar 21, 2016 | 5.490 | 5.490 | 5.190 | 5.220 | 184,642 | -0.29(-5.26%) |
Mar 18, 2016 | 5.320 | 5.510 | 5.270 | 5.510 | 393,206 | +0.25(+4.75%) |
Mar 17, 2016 | 5.250 | 5.360 | 5.130 | 5.260 | 231,963 | +0.05(+0.96%) |
Mar 16, 2016 | 5.230 | 5.290 | 5.190 | 5.210 | 149,175 | -0.02(-0.38%) |
Mar 15, 2016 | 5.510 | 5.530 | 5.220 | 5.230 | 125,396 | -0.29(-5.25%) |
Mar 14, 2016 | 5.500 | 5.620 | 5.470 | 5.520 | 288,511 | -0.01(-0.18%) |
Mar 11, 2016 | 5.640 | 5.670 | 5.440 | 5.530 | 605,616 | +0.00(+0.00%) |
Mar 10, 2016 | 5.530 | 5.620 | 5.400 | 5.530 | 417,986 | -0.01(-0.18%) |
Mar 09, 2016 | 5.140 | 5.570 | 5.060 | 5.540 | 510,783 | +0.41(+7.99%) |
Mar 08, 2016 | 5.730 | 5.766 | 5.110 | 5.130 | 267,041 | -0.67(-11.55%) |
Mar 07, 2016 | 5.300 | 5.810 | 5.295 | 5.800 | 819,448 | +0.51(+9.64%) |
Mar 04, 2016 | 5.170 | 5.310 | 5.100 | 5.290 | 547,579 | +0.13(+2.52%) |
Mar 03, 2016 | 5.170 | 5.230 | 5.110 | 5.160 | 271,864 | +0.05(+0.98%) |
Mar 02, 2016 | 5.220 | 5.250 | 5.070 | 5.110 | 388,869 | -0.11(-2.11%) |
Mar 01, 2016 | 5.250 | 5.250 | 5.060 | 5.220 | 172,060 | -0.01(-0.19%) |
Feb 29, 2016 | 5.100 | 5.250 | 5.100 | 5.230 | 228,848 | +0.12(+2.35%) |
Feb 26, 2016 | 5.120 | 5.180 | 5.020 | 5.110 | 360,707 | +0.09(+1.79%) |
Feb 25, 2016 | 5.000 | 5.120 | 4.900 | 5.020 | 570,162 | +0.09(+1.83%) |
Feb 24, 2016 | 4.760 | 4.960 | 4.710 | 4.930 | 552,853 | +0.06(+1.23%) |
Feb 23, 2016 | 4.310 | 4.900 | 4.270 | 4.870 | 903,758 | +0.55(+12.73%) |
Feb 22, 2016 | 4.080 | 4.370 | 4.080 | 4.320 | 373,932 | +0.24(+5.88%) |
Feb 19, 2016 | 3.960 | 4.100 | 3.790 | 4.080 | 644,028 | +0.23(+5.97%) |
Feb 18, 2016 | 3.470 | 3.980 | 3.100 | 3.850 | 3,517,455 | +0.57(+17.38%) |
Feb 17, 2016 | 3.430 | 3.460 | 3.270 | 3.280 | 865,286 | -0.14(-4.09%) |
Feb 16, 2016 | 3.500 | 3.530 | 3.390 | 3.420 | 539,332 | +0.02(+0.59%) |
Feb 12, 2016 | 3.510 | 3.400 | 3.400 | 3.400 | 359,700 | -0.10(-2.86%) |
Feb 11, 2016 | 3.860 | 3.910 | 3.490 | 3.500 | 1,551,008 | -0.39(-10.03%) |
Feb 10, 2016 | 4.150 | 4.340 | 3.855 | 3.890 | 412,123 | -0.21(-5.12%) |
Feb 09, 2016 | 4.380 | 4.380 | 4.095 | 4.100 | 261,689 | -0.35(-7.87%) |
Feb 08, 2016 | 4.760 | 4.760 | 4.380 | 4.450 | 163,098 | -0.42(-8.62%) |
Feb 05, 2016 | 4.520 | 4.880 | 4.350 | 4.870 | 343,746 | +0.34(+7.51%) |
Feb 04, 2016 | 4.140 | 4.550 | 4.090 | 4.530 | 395,444 | +0.45(+11.03%) |
Feb 03, 2016 | 4.120 | 4.120 | 4.010 | 4.080 | 102,570 | -0.01(-0.24%) |
Feb 02, 2016 | 4.380 | 4.380 | 4.030 | 4.090 | 142,755 | -0.40(-8.91%) |
Feb 01, 2016 | 4.550 | 4.550 | 4.330 | 4.490 | 96,721 | -0.09(-1.97%) |
Jan 29, 2016 | 4.410 | 4.650 | 4.410 | 4.580 | 189,577 | +0.21(+4.81%) |
Jan 28, 2016 | 4.430 | 4.470 | 4.270 | 4.370 | 63,102 | -0.01(-0.23%) |
Jan 27, 2016 | 4.770 | 4.780 | 4.330 | 4.380 | 115,204 | -0.41(-8.56%) |
Jan 26, 2016 | 4.870 | 4.880 | 4.610 | 4.790 | 255,452 | -0.03(-0.62%) |
Jan 25, 2016 | 4.770 | 5.000 | 4.755 | 4.820 | 223,599 | +0.05(+1.05%) |
Jan 22, 2016 | 4.580 | 4.790 | 4.450 | 4.770 | 220,497 | +0.28(+6.24%) |
Jan 21, 2016 | 3.980 | 4.540 | 3.950 | 4.490 | 350,780 | +0.53(+13.38%) |
Jan 20, 2016 | 3.890 | 4.010 | 3.690 | 3.960 | 317,490 | +0.00(+0.00%) |
Jan 19, 2016 | 3.920 | 4.190 | 3.860 | 3.960 | 314,915 | +0.17(+4.49%) |
Jan 15, 2016 | 3.670 | 3.790 | 3.790 | 3.790 | 138,600 | -0.06(-1.56%) |
Jan 14, 2016 | 3.750 | 3.910 | 3.640 | 3.850 | 79,403 | +0.13(+3.49%) |
Jan 13, 2016 | 3.880 | 4.050 | 3.630 | 3.720 | 223,039 | -0.14(-3.63%) |
Jan 12, 2016 | 3.890 | 3.910 | 3.730 | 3.860 | 213,112 | +0.02(+0.52%) |
Jan 11, 2016 | 4.080 | 4.130 | 3.800 | 3.840 | 247,212 | -0.21(-5.19%) |
Jan 08, 2016 | 4.260 | 4.360 | 3.990 | 4.050 | 323,747 | -0.19(-4.48%) |
Jan 07, 2016 | 4.570 | 4.610 | 4.230 | 4.240 | 503,038 | -0.39(-8.42%) |
Jan 06, 2016 | 4.760 | 4.780 | 4.590 | 4.630 | 269,977 | -0.20(-4.14%) |
Jan 05, 2016 | 4.990 | 5.070 | 4.740 | 4.830 | 265,707 | -0.17(-3.40%) |
Jan 04, 2016 | 5.200 | 5.250 | 4.990 | 5.000 | 250,057 | -0.29(-5.48%) |
Dec 31, 2015 | 4.980 | 5.290 | 5.290 | 5.290 | 251,700 | +0.25(+4.96%) |
Dec 30, 2015 | 5.020 | 5.140 | 4.970 | 5.040 | 140,989 | -0.02(-0.40%) |
Dec 29, 2015 | 5.090 | 5.170 | 4.910 | 5.060 | 279,594 | -0.02(-0.39%) |
Dec 28, 2015 | 5.160 | 5.200 | 4.950 | 5.080 | 229,392 | -0.12(-2.31%) |
Dec 24, 2015 | 5.140 | 5.200 | 5.200 | 5.200 | 58,700 | +0.04(+0.78%) |
Dec 23, 2015 | 5.070 | 5.290 | 5.070 | 5.160 | 267,814 | +0.08(+1.57%) |
Dec 22, 2015 | 4.520 | 5.140 | 4.510 | 5.080 | 474,813 | +0.56(+12.39%) |
Dec 21, 2015 | 4.540 | 4.590 | 4.450 | 4.520 | 142,045 | +0.00(+0.00%) |
Dec 18, 2015 | 4.360 | 4.520 | 4.340 | 4.520 | 202,686 | +0.15(+3.43%) |
Dec 17, 2015 | 4.450 | 4.480 | 4.340 | 4.370 | 429,443 | -0.04(-0.91%) |
Dec 16, 2015 | 4.480 | 4.560 | 4.326 | 4.410 | 217,491 | -0.05(-1.12%) |
Dec 15, 2015 | 4.220 | 4.470 | 4.210 | 4.460 | 190,691 | +0.24(+5.69%) |
Dec 14, 2015 | 4.860 | 4.860 | 4.140 | 4.220 | 632,647 | -0.65(-13.35%) |
Dec 11, 2015 | 5.000 | 5.010 | 4.810 | 4.870 | 328,889 | -0.15(-2.99%) |
Dec 10, 2015 | 4.880 | 5.050 | 4.800 | 5.020 | 612,722 | +0.14(+2.87%) |
Dec 09, 2015 | 4.880 | 4.990 | 4.770 | 4.880 | 2,745,338 | -0.02(-0.41%) |
Dec 08, 2015 | 4.830 | 4.960 | 4.730 | 4.900 | 522,202 | +0.01(+0.20%) |
Dec 07, 2015 | 5.250 | 5.250 | 4.810 | 4.890 | 481,530 | -0.38(-7.21%) |
Dec 04, 2015 | 5.340 | 5.460 | 5.200 | 5.270 | 174,655 | -0.06(-1.13%) |
Dec 03, 2015 | 5.470 | 5.540 | 5.180 | 5.330 | 219,736 | -0.10(-1.84%) |
Dec 02, 2015 | 5.590 | 5.610 | 5.420 | 5.430 | 223,679 | -0.13(-2.34%) |
Dec 01, 2015 | 5.610 | 5.930 | 5.560 | 5.560 | 448,173 | -0.03(-0.54%) |
Nov 30, 2015 | 5.520 | 5.650 | 5.500 | 5.590 | 160,854 | +0.07(+1.27%) |
Nov 27, 2015 | 5.640 | 5.690 | 5.510 | 5.520 | 88,876 | -0.12(-2.13%) |
Nov 25, 2015 | 5.260 | 5.640 | 5.640 | 5.640 | 198,500 | +0.37(+7.02%) |
Nov 24, 2015 | 5.240 | 5.350 | 5.190 | 5.270 | 123,683 | +0.00(+0.00%) |
Nov 23, 2015 | 5.090 | 5.325 | 5.040 | 5.270 | 289,699 | +0.17(+3.33%) |
Nov 20, 2015 | 5.170 | 5.170 | 5.050 | 5.100 | 213,450 | -0.07(-1.35%) |
Nov 19, 2015 | 5.420 | 5.420 | 5.080 | 5.170 | 149,012 | -0.23(-4.26%) |
Nov 18, 2015 | 5.330 | 5.470 | 5.320 | 5.400 | 269,034 | +0.07(+1.31%) |
Nov 17, 2015 | 5.520 | 5.530 | 5.290 | 5.330 | 330,064 | -0.18(-3.27%) |
Nov 16, 2015 | 5.640 | 5.710 | 5.460 | 5.510 | 333,354 | -0.14(-2.48%) |
Nov 13, 2015 | 5.660 | 5.700 | 5.410 | 5.650 | 460,641 | -0.04(-0.70%) |
Nov 12, 2015 | 5.240 | 5.750 | 5.210 | 5.690 | 702,744 | +0.44(+8.38%) |
Nov 11, 2015 | 5.130 | 5.250 | 5.130 | 5.250 | 420,918 | +0.13(+2.54%) |
Nov 10, 2015 | 5.260 | 5.330 | 4.920 | 5.120 | 499,004 | -0.16(-3.03%) |
Nov 09, 2015 | 5.670 | 5.670 | 5.260 | 5.280 | 251,106 | -0.39(-6.88%) |
Nov 06, 2015 | 5.420 | 5.830 | 5.380 | 5.670 | 1,137,713 | +0.25(+4.61%) |
Nov 05, 2015 | 5.300 | 5.430 | 5.250 | 5.420 | 146,139 | +0.08(+1.50%) |
Nov 04, 2015 | 5.270 | 5.420 | 5.230 | 5.340 | 341,369 | +0.07(+1.33%) |
Nov 03, 2015 | 5.310 | 5.450 | 5.240 | 5.270 | 490,891 | -0.08(-1.50%) |
Nov 02, 2015 | 5.310 | 5.510 | 5.200 | 5.350 | 566,963 | +0.06(+1.13%) |
Oct 30, 2015 | 6.080 | 6.140 | 5.190 | 5.290 | 1,817,935 | -0.98(-15.63%) |
Oct 29, 2015 | 6.440 | 6.720 | 6.130 | 6.270 | 632,749 | -0.52(-7.66%) |
Oct 28, 2015 | 6.800 | 6.960 | 6.640 | 6.790 | 240,868 | +0.04(+0.59%) |
Oct 27, 2015 | 6.820 | 7.010 | 6.730 | 6.750 | 252,631 | -0.08(-1.17%) |
Oct 26, 2015 | 7.010 | 7.040 | 6.680 | 6.830 | 184,078 | -0.18(-2.57%) |
Oct 23, 2015 | 7.090 | 7.090 | 6.880 | 7.010 | 155,554 | -0.02(-0.28%) |
Oct 22, 2015 | 6.910 | 7.085 | 6.870 | 7.030 | 269,265 | +0.17(+2.48%) |
Oct 21, 2015 | 7.200 | 7.230 | 6.860 | 6.860 | 228,898 | -0.28(-3.92%) |
Oct 20, 2015 | 7.300 | 7.380 | 7.100 | 7.140 | 262,277 | -0.17(-2.33%) |
Oct 19, 2015 | 7.170 | 7.480 | 7.040 | 7.310 | 319,574 | +0.14(+1.95%) |
Oct 16, 2015 | 6.900 | 7.180 | 6.790 | 7.170 | 552,003 | +0.29(+4.22%) |
Oct 15, 2015 | 6.950 | 7.140 | 6.830 | 6.880 | 211,122 | -0.01(-0.15%) |
Oct 14, 2015 | 6.510 | 6.920 | 6.370 | 6.890 | 567,858 | +0.40(+6.16%) |
Oct 13, 2015 | 6.150 | 6.510 | 6.150 | 6.490 | 1,107,699 | +0.23(+3.67%) |
Oct 12, 2015 | 6.390 | 6.510 | 6.150 | 6.260 | 224,803 | -0.10(-1.57%) |
Oct 09, 2015 | 6.580 | 6.610 | 6.290 | 6.360 | 235,608 | -0.23(-3.49%) |
Oct 08, 2015 | 6.450 | 6.670 | 6.350 | 6.590 | 288,225 | +0.11(+1.70%) |
Oct 07, 2015 | 6.610 | 6.766 | 6.390 | 6.480 | 235,519 | -0.13(-1.97%) |
Oct 06, 2015 | 6.230 | 6.610 | 6.230 | 6.610 | 188,165 | +0.35(+5.59%) |
Oct 05, 2015 | 6.460 | 6.559 | 6.230 | 6.260 | 131,950 | -0.14(-2.19%) |
Oct 02, 2015 | 6.340 | 6.490 | 6.200 | 6.400 | 188,567 | -0.04(-0.62%) |
Oct 01, 2015 | 6.590 | 6.680 | 6.230 | 6.440 | 297,582 | -0.15(-2.28%) |
Sep 30, 2015 | 6.640 | 6.740 | 6.420 | 6.590 | 344,517 | -0.03(-0.45%) |
Sep 29, 2015 | 7.180 | 7.195 | 6.400 | 6.620 | 418,117 | -0.55(-7.67%) |
Sep 28, 2015 | 7.920 | 7.920 | 7.070 | 7.170 | 268,172 | -0.75(-9.47%) |
Sep 25, 2015 | 8.110 | 8.170 | 7.770 | 7.920 | 229,496 | -0.10(-1.25%) |
Sep 24, 2015 | 8.210 | 8.250 | 7.910 | 8.020 | 203,035 | -0.24(-2.91%) |
Sep 23, 2015 | 8.550 | 8.550 | 8.090 | 8.260 | 149,552 | -0.28(-3.28%) |
Sep 22, 2015 | 8.470 | 8.790 | 8.470 | 8.540 | 194,743 | +0.00(+0.00%) |
Sep 21, 2015 | 8.660 | 8.959 | 8.465 | 8.540 | 101,360 | -0.17(-1.95%) |
Sep 18, 2015 | 8.520 | 8.770 | 8.520 | 8.710 | 109,102 | +0.01(+0.11%) |
Sep 17, 2015 | 8.730 | 8.910 | 8.630 | 8.700 | 194,409 | -0.08(-0.91%) |
Sep 16, 2015 | 8.690 | 8.780 | 8.620 | 8.780 | 235,467 | +0.05(+0.57%) |
Sep 15, 2015 | 8.670 | 8.770 | 8.560 | 8.730 | 142,527 | +0.04(+0.46%) |
Sep 14, 2015 | 8.570 | 8.730 | 8.500 | 8.690 | 52,480 | +0.09(+1.05%) |
Sep 11, 2015 | 8.590 | 8.750 | 8.440 | 8.600 | 176,645 | -0.06(-0.69%) |
Sep 10, 2015 | 8.590 | 8.770 | 8.510 | 8.660 | 195,044 | +0.05(+0.58%) |
Sep 09, 2015 | 9.050 | 9.060 | 8.600 | 8.610 | 121,539 | -0.47(-5.18%) |
Sep 08, 2015 | 8.730 | 9.105 | 8.575 | 9.080 | 376,529 | +0.58(+6.82%) |
Sep 04, 2015 | 8.570 | 8.500 | 8.500 | 8.500 | 202,700 | -0.18(-2.07%) |
Sep 03, 2015 | 8.620 | 8.980 | 8.620 | 8.680 | 227,853 | +0.10(+1.17%) |
Sep 02, 2015 | 8.250 | 8.600 | 8.150 | 8.580 | 225,935 | +0.42(+5.15%) |
Sep 01, 2015 | 8.700 | 8.700 | 8.090 | 8.160 | 189,351 | -0.39(-4.56%) |
Aug 31, 2015 | 8.240 | 8.700 | 7.800 | 8.550 | 1,365,467 | +0.81(+10.47%) |
Aug 28, 2015 | 7.730 | 7.910 | 7.535 | 7.740 | 689,272 | +0.02(+0.26%) |
Aug 27, 2015 | 7.310 | 7.820 | 7.240 | 7.720 | 356,209 | +0.51(+7.07%) |
Aug 26, 2015 | 7.110 | 7.310 | 6.780 | 7.210 | 429,374 | +0.17(+2.41%) |
Aug 25, 2015 | 7.630 | 7.630 | 7.020 | 7.040 | 543,736 | -0.46(-6.13%) |
Aug 24, 2015 | 7.480 | 7.990 | 7.360 | 7.500 | 461,135 | -0.51(-6.37%) |
Aug 21, 2015 | 7.900 | 8.110 | 7.670 | 8.010 | 380,688 | +0.01(+0.12%) |
Aug 20, 2015 | 8.830 | 8.830 | 7.860 | 8.000 | 679,530 | -0.94(-10.51%) |
Aug 19, 2015 | 9.290 | 9.330 | 8.890 | 8.940 | 302,860 | -0.20(-2.19%) |
Aug 18, 2015 | 9.390 | 9.440 | 9.035 | 9.140 | 310,798 | -0.43(-4.49%) |
Aug 17, 2015 | 9.480 | 9.880 | 9.290 | 9.570 | 545,713 | +0.36(+3.91%) |
Aug 14, 2015 | 9.130 | 9.373 | 9.070 | 9.210 | 308,080 | +0.04(+0.44%) |
Aug 13, 2015 | 8.630 | 9.230 | 8.590 | 9.170 | 1,515,294 | +0.55(+6.38%) |
Aug 12, 2015 | 8.440 | 8.650 | 8.352 | 8.620 | 209,523 | +0.17(+2.01%) |
Aug 11, 2015 | 8.490 | 8.710 | 8.440 | 8.450 | 219,059 | -0.05(-0.59%) |
Aug 10, 2015 | 8.520 | 8.590 | 8.280 | 8.500 | 510,001 | -0.02(-0.23%) |
Aug 07, 2015 | 8.600 | 9.200 | 8.170 | 8.520 | 785,474 | -0.10(-1.16%) |
Aug 06, 2015 | 8.680 | 8.721 | 8.450 | 8.620 | 317,378 | -0.07(-0.81%) |
Aug 05, 2015 | 8.500 | 8.750 | 8.460 | 8.690 | 308,224 | +0.20(+2.36%) |
Aug 04, 2015 | 8.460 | 8.690 | 8.440 | 8.490 | 295,982 | +0.05(+0.59%) |
Aug 03, 2015 | 8.600 | 8.750 | 8.380 | 8.440 | 294,876 | -0.12(-1.40%) |
Jul 31, 2015 | 8.450 | 8.930 | 8.445 | 8.560 | 650,672 | +0.06(+0.71%) |
Jul 30, 2015 | 8.360 | 8.590 | 8.190 | 8.500 | 598,664 | +0.10(+1.19%) |
Jul 29, 2015 | 8.600 | 8.620 | 8.260 | 8.400 | 496,940 | -0.22(-2.55%) |
Jul 28, 2015 | 8.610 | 8.620 | 8.230 | 8.620 | 229,228 | +0.03(+0.35%) |
Jul 27, 2015 | 8.970 | 9.080 | 8.320 | 8.590 | 634,039 | -0.34(-3.81%) |
Jul 24, 2015 | 8.600 | 9.130 | 8.600 | 8.930 | 769,755 | +0.32(+3.72%) |
Jul 23, 2015 | 8.560 | 8.750 | 8.510 | 8.610 | 319,640 | +0.10(+1.18%) |
Jul 22, 2015 | 8.300 | 8.580 | 8.289 | 8.510 | 885,868 | +0.13(+1.55%) |
Jul 21, 2015 | 8.390 | 8.500 | 8.245 | 8.380 | 371,247 | +0.01(+0.12%) |
Jul 20, 2015 | 8.450 | 8.530 | 8.345 | 8.370 | 334,049 | -0.09(-1.06%) |
Jul 17, 2015 | 8.370 | 8.550 | 8.220 | 8.460 | 252,800 | +0.06(+0.71%) |
Jul 16, 2015 | 8.650 | 8.680 | 8.330 | 8.400 | 462,620 | -0.20(-2.33%) |
Jul 15, 2015 | 8.580 | 8.690 | 8.430 | 8.600 | 428,042 | +0.03(+0.35%) |
Jul 14, 2015 | 8.050 | 8.620 | 7.930 | 8.570 | 874,041 | +0.58(+7.26%) |
Jul 13, 2015 | 7.800 | 8.000 | 7.740 | 7.990 | 478,510 | +0.26(+3.36%) |
Jul 10, 2015 | 7.760 | 7.880 | 7.610 | 7.730 | 172,011 | +0.05(+0.65%) |
Jul 09, 2015 | 7.340 | 7.885 | 7.260 | 7.680 | 419,228 | +0.50(+6.96%) |
Jul 08, 2015 | 7.240 | 7.260 | 7.060 | 7.180 | 139,041 | -0.12(-1.64%) |
Jul 07, 2015 | 7.250 | 7.310 | 7.010 | 7.300 | 239,401 | +0.04(+0.55%) |
Jul 06, 2015 | 7.250 | 7.360 | 7.190 | 7.260 | 203,002 | -0.06(-0.82%) |
Jul 02, 2015 | 7.390 | 7.320 | 7.320 | 7.320 | 185,800 | -0.08(-1.08%) |
Jul 01, 2015 | 7.710 | 7.760 | 7.130 | 7.400 | 481,262 | -0.32(-4.15%) |
Jun 30, 2015 | 7.800 | 7.900 | 7.440 | 7.720 | 429,029 | -0.03(-0.39%) |
Jun 29, 2015 | 7.620 | 8.000 | 7.490 | 7.750 | 528,379 | +0.08(+1.04%) |
Jun 26, 2015 | 7.780 | 7.830 | 7.430 | 7.670 | 335,706 | -0.15(-1.92%) |
Jun 25, 2015 | 7.770 | 7.910 | 7.650 | 7.820 | 234,746 | +0.03(+0.39%) |
Jun 24, 2015 | 7.870 | 7.920 | 7.590 | 7.790 | 264,126 | -0.11(-1.39%) |
Jun 23, 2015 | 7.850 | 7.980 | 7.790 | 7.900 | 264,812 | +0.05(+0.64%) |
Jun 22, 2015 | 7.570 | 7.900 | 7.440 | 7.850 | 476,556 | +0.30(+3.97%) |
Jun 19, 2015 | 7.540 | 7.580 | 7.420 | 7.550 | 238,940 | +0.00(+0.00%) |
Jun 18, 2015 | 7.670 | 7.670 | 7.450 | 7.550 | 148,164 | -0.10(-1.31%) |
Jun 17, 2015 | 7.500 | 7.690 | 7.460 | 7.650 | 223,825 | +0.18(+2.41%) |
Jun 16, 2015 | 7.480 | 7.520 | 7.390 | 7.470 | 187,075 | -0.01(-0.13%) |
Jun 15, 2015 | 7.400 | 7.530 | 7.270 | 7.480 | 288,062 | -0.02(-0.27%) |
Jun 12, 2015 | 7.710 | 7.710 | 7.440 | 7.500 | 534,808 | -0.23(-2.98%) |
Jun 11, 2015 | 7.660 | 7.810 | 7.640 | 7.730 | 354,042 | +0.09(+1.18%) |
Jun 10, 2015 | 7.660 | 7.680 | 7.630 | 7.640 | 167,250 | +0.00(+0.00%) |
Jun 09, 2015 | 7.710 | 7.870 | 7.625 | 7.640 | 291,793 | -0.02(-0.26%) |
Jun 08, 2015 | 7.780 | 7.840 | 7.620 | 7.660 | 288,714 | -0.11(-1.42%) |
Jun 05, 2015 | 7.910 | 7.900 | 7.610 | 7.770 | 446,535 | -0.13(-1.65%) |
Jun 04, 2015 | 7.310 | 8.040 | 7.310 | 7.900 | 1,183,293 | +0.55(+7.48%) |
Jun 03, 2015 | 7.190 | 7.380 | 7.100 | 7.350 | 469,722 | +0.17(+2.37%) |
Jun 02, 2015 | 7.210 | 7.210 | 6.910 | 7.180 | 709,387 | -0.06(-0.83%) |