Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.300 | 7.320 | 6.850 | 7.070 | 188,384 | -0.22(-3.02%) |
Jul 28, 2016 | 7.370 | 7.480 | 7.210 | 7.290 | 60,972 | -0.05(-0.68%) |
Jul 27, 2016 | 7.250 | 7.440 | 7.250 | 7.340 | 95,718 | +0.06(+0.82%) |
Jul 26, 2016 | 7.190 | 7.430 | 7.170 | 7.280 | 110,121 | +0.14(+1.96%) |
Jul 25, 2016 | 7.240 | 7.350 | 7.080 | 7.140 | 81,670 | -0.06(-0.83%) |
Jul 22, 2016 | 7.080 | 7.280 | 7.050 | 7.200 | 78,040 | +0.11(+1.55%) |
Jul 21, 2016 | 7.530 | 7.555 | 7.020 | 7.090 | 179,840 | -0.40(-5.34%) |
Jul 20, 2016 | 7.580 | 7.770 | 7.360 | 7.490 | 181,779 | +0.00(+0.00%) |
Jul 19, 2016 | 7.240 | 7.560 | 7.220 | 7.490 | 271,059 | +0.23(+3.17%) |
Jul 18, 2016 | 6.850 | 7.470 | 6.850 | 7.260 | 596,586 | +0.33(+4.76%) |
Jul 15, 2016 | 7.050 | 7.050 | 6.890 | 6.930 | 43,016 | -0.07(-1.00%) |
Jul 14, 2016 | 6.980 | 7.070 | 6.950 | 7.000 | 99,680 | +0.10(+1.45%) |
Jul 13, 2016 | 7.040 | 7.090 | 6.860 | 6.900 | 111,988 | -0.09(-1.29%) |
Jul 12, 2016 | 7.050 | 7.110 | 6.940 | 6.990 | 116,797 | -0.01(-0.14%) |
Jul 11, 2016 | 6.830 | 7.050 | 6.820 | 7.000 | 235,916 | +0.23(+3.40%) |
Jul 08, 2016 | 6.810 | 6.910 | 6.760 | 6.770 | 83,890 | +0.02(+0.30%) |
Jul 07, 2016 | 6.390 | 6.880 | 6.390 | 6.750 | 112,118 | +0.43(+6.80%) |
Jul 05, 2016 | 6.540 | 6.540 | 6.170 | 6.320 | 149,797 | -0.33(-4.96%) |
Jul 01, 2016 | 6.510 | 6.650 | 6.650 | 6.650 | 94,000 | +0.16(+2.47%) |
Jun 30, 2016 | 6.300 | 6.500 | 6.214 | 6.490 | 49,929 | +0.08(+1.25%) |
Jun 29, 2016 | 6.410 | 6.500 | 6.360 | 6.410 | 38,404 | +0.08(+1.26%) |
Jun 28, 2016 | 6.170 | 6.415 | 6.170 | 6.330 | 88,528 | +0.17(+2.76%) |
Jun 27, 2016 | 6.400 | 6.470 | 6.019 | 6.160 | 158,394 | -0.23(-3.60%) |
Jun 24, 2016 | 6.630 | 6.770 | 6.320 | 6.390 | 199,338 | -0.59(-8.45%) |
Jun 23, 2016 | 6.920 | 7.090 | 6.910 | 6.980 | 95,747 | +0.09(+1.31%) |
Jun 22, 2016 | 6.849 | 7.080 | 6.830 | 6.890 | 107,360 | -0.04(-0.58%) |
Jun 21, 2016 | 6.970 | 7.090 | 6.800 | 6.930 | 194,915 | +0.01(+0.14%) |
Jun 20, 2016 | 7.000 | 7.120 | 6.830 | 6.920 | 129,283 | +0.09(+1.32%) |
Jun 17, 2016 | 6.900 | 7.010 | 6.820 | 6.830 | 190,115 | -0.12(-1.73%) |
Jun 16, 2016 | 6.960 | 7.180 | 6.750 | 6.950 | 156,661 | -0.07(-1.00%) |
Jun 15, 2016 | 6.990 | 7.280 | 6.940 | 7.020 | 324,379 | +0.13(+1.89%) |
Jun 14, 2016 | 7.070 | 7.280 | 6.770 | 6.890 | 170,184 | -0.28(-3.91%) |
Jun 13, 2016 | 6.540 | 7.180 | 6.540 | 7.170 | 364,885 | +0.58(+8.80%) |
Jun 10, 2016 | 6.730 | 7.050 | 6.500 | 6.590 | 209,705 | -0.24(-3.51%) |
Jun 09, 2016 | 7.150 | 7.280 | 6.760 | 6.830 | 343,684 | -0.32(-4.48%) |
Jun 08, 2016 | 6.800 | 7.180 | 6.750 | 7.150 | 420,811 | +0.30(+4.38%) |
Jun 07, 2016 | 6.410 | 7.000 | 6.410 | 6.850 | 387,864 | +0.17(+2.54%) |
Jun 06, 2016 | 6.220 | 6.700 | 6.210 | 6.680 | 322,440 | +0.52(+8.44%) |
Jun 03, 2016 | 6.250 | 6.380 | 6.090 | 6.160 | 82,735 | -0.14(-2.22%) |
Jun 02, 2016 | 6.180 | 6.300 | 6.070 | 6.300 | 176,607 | +0.15(+2.44%) |
Jun 01, 2016 | 6.330 | 6.350 | 6.100 | 6.150 | 74,589 | -0.27(-4.21%) |
May 31, 2016 | 6.040 | 6.450 | 6.000 | 6.420 | 438,894 | +0.38(+6.29%) |
May 27, 2016 | 5.950 | 6.040 | 6.040 | 6.040 | 118,900 | +0.10(+1.68%) |
May 26, 2016 | 5.780 | 5.950 | 5.780 | 5.940 | 107,739 | +0.19(+3.30%) |
May 25, 2016 | 5.960 | 5.960 | 5.740 | 5.750 | 63,070 | -0.16(-2.71%) |
May 24, 2016 | 5.900 | 5.980 | 5.750 | 5.910 | 153,564 | +0.02(+0.34%) |
May 23, 2016 | 6.000 | 6.150 | 5.737 | 5.890 | 476,273 | +0.16(+2.79%) |
May 20, 2016 | 5.640 | 5.640 | 5.530 | 5.730 | 280,932 | +0.16(+2.87%) |
May 19, 2016 | 5.590 | 5.730 | 5.430 | 5.570 | 172,895 | -0.09(-1.59%) |
May 18, 2016 | 5.420 | 5.660 | 5.193 | 5.660 | 215,324 | +0.24(+4.43%) |
May 17, 2016 | 5.460 | 5.670 | 5.420 | 5.420 | 38,782 | -0.07(-1.28%) |
May 16, 2016 | 5.590 | 5.690 | 5.490 | 5.490 | 38,797 | -0.06(-1.08%) |
May 13, 2016 | 5.480 | 5.660 | 5.480 | 5.550 | 50,835 | +0.08(+1.46%) |
May 12, 2016 | 5.630 | 5.730 | 5.440 | 5.470 | 74,020 | -0.12(-2.15%) |
May 11, 2016 | 5.740 | 5.760 | 5.457 | 5.590 | 48,138 | -0.19(-3.29%) |
May 10, 2016 | 5.490 | 5.887 | 5.490 | 5.780 | 63,120 | +0.34(+6.25%) |
May 09, 2016 | 5.630 | 5.650 | 5.370 | 5.440 | 88,521 | -0.25(-4.39%) |
May 06, 2016 | 5.680 | 5.920 | 5.610 | 5.690 | 46,204 | +0.01(+0.18%) |
May 05, 2016 | 5.860 | 5.870 | 5.620 | 5.680 | 107,287 | -0.08(-1.39%) |
May 04, 2016 | 5.680 | 5.840 | 5.550 | 5.760 | 77,396 | +0.07(+1.23%) |
May 03, 2016 | 5.680 | 5.780 | 5.625 | 5.690 | 66,377 | -0.03(-0.52%) |
May 02, 2016 | 5.760 | 5.920 | 5.680 | 5.720 | 48,283 | -0.06(-1.04%) |
Apr 29, 2016 | 5.930 | 5.930 | 5.715 | 5.780 | 42,365 | -0.20(-3.34%) |
Apr 28, 2016 | 5.920 | 6.030 | 5.860 | 5.980 | 46,583 | +0.08(+1.36%) |
Apr 27, 2016 | 5.855 | 5.950 | 5.840 | 5.900 | 21,629 | -0.18(-2.96%) |
Apr 26, 2016 | 5.830 | 6.090 | 5.810 | 6.080 | 93,675 | +0.25(+4.29%) |
Apr 25, 2016 | 6.210 | 6.210 | 5.810 | 5.830 | 101,426 | -0.37(-5.97%) |
Apr 22, 2016 | 6.330 | 6.350 | 6.100 | 6.200 | 197,466 | -0.09(-1.43%) |
Apr 21, 2016 | 6.350 | 6.350 | 6.227 | 6.290 | 39,499 | -0.03(-0.47%) |
Apr 20, 2016 | 6.340 | 6.400 | 6.219 | 6.320 | 101,068 | -0.05(-0.78%) |
Apr 19, 2016 | 6.410 | 6.410 | 6.230 | 6.370 | 73,105 | -0.04(-0.62%) |
Apr 18, 2016 | 6.430 | 6.490 | 6.359 | 6.410 | 34,968 | -0.07(-1.08%) |
Apr 15, 2016 | 6.418 | 6.500 | 6.340 | 6.480 | 74,309 | +0.10(+1.57%) |
Apr 14, 2016 | 6.360 | 6.450 | 6.220 | 6.380 | 49,188 | -0.01(-0.16%) |
Apr 13, 2016 | 6.260 | 6.490 | 6.210 | 6.390 | 146,869 | +0.19(+3.06%) |
Apr 12, 2016 | 6.110 | 6.270 | 6.100 | 6.200 | 56,684 | +0.05(+0.81%) |
Apr 11, 2016 | 6.400 | 6.500 | 6.150 | 6.150 | 151,941 | -0.13(-2.07%) |
Apr 08, 2016 | 6.240 | 6.365 | 6.180 | 6.280 | 106,688 | +0.12(+1.95%) |
Apr 07, 2016 | 6.180 | 6.280 | 6.000 | 6.160 | 216,335 | +0.00(+0.00%) |
Apr 06, 2016 | 5.690 | 6.167 | 5.690 | 6.160 | 287,333 | +0.53(+9.41%) |
Apr 05, 2016 | 5.740 | 5.870 | 5.620 | 5.630 | 122,306 | -0.17(-2.93%) |
Apr 04, 2016 | 5.750 | 5.900 | 5.690 | 5.800 | 187,814 | +0.05(+0.87%) |
Apr 01, 2016 | 5.740 | 5.920 | 5.720 | 5.750 | 59,340 | -0.09(-1.54%) |
Mar 31, 2016 | 5.810 | 6.000 | 5.810 | 5.840 | 158,407 | -0.05(-0.85%) |
Mar 30, 2016 | 5.810 | 6.000 | 5.810 | 5.890 | 188,138 | +0.19(+3.33%) |
Mar 29, 2016 | 5.690 | 5.750 | 5.500 | 5.700 | 119,066 | +0.02(+0.35%) |
Mar 28, 2016 | 5.740 | 5.830 | 5.600 | 5.680 | 156,834 | -0.16(-2.74%) |
Mar 24, 2016 | 5.930 | 5.840 | 5.840 | 5.840 | 121,300 | +0.00(+0.00%) |
Mar 23, 2016 | 6.020 | 6.070 | 5.760 | 5.840 | 98,204 | -0.18(-2.99%) |
Mar 22, 2016 | 6.080 | 6.150 | 5.910 | 6.020 | 256,390 | -0.05(-0.82%) |
Mar 21, 2016 | 6.100 | 6.200 | 5.990 | 6.070 | 315,864 | +0.22(+3.76%) |
Mar 18, 2016 | 5.820 | 5.990 | 5.765 | 5.850 | 173,920 | +0.07(+1.21%) |
Mar 17, 2016 | 5.690 | 5.880 | 5.650 | 5.780 | 71,202 | +0.03(+0.52%) |
Mar 16, 2016 | 5.690 | 5.800 | 5.600 | 5.750 | 68,157 | +0.06(+1.05%) |
Mar 15, 2016 | 5.820 | 5.820 | 5.610 | 5.690 | 86,020 | -0.19(-3.23%) |
Mar 14, 2016 | 5.840 | 5.950 | 5.820 | 5.880 | 137,820 | +0.00(+0.00%) |
Mar 11, 2016 | 5.820 | 5.880 | 5.730 | 5.880 | 75,653 | +0.16(+2.80%) |
Mar 10, 2016 | 5.970 | 5.990 | 5.600 | 5.720 | 124,254 | -0.23(-3.87%) |
Mar 09, 2016 | 5.800 | 5.970 | 5.790 | 5.950 | 115,484 | +0.15(+2.59%) |
Mar 08, 2016 | 5.930 | 5.990 | 5.750 | 5.800 | 163,769 | -0.15(-2.52%) |
Mar 07, 2016 | 5.810 | 6.100 | 5.810 | 5.950 | 212,408 | +0.06(+1.02%) |
Mar 04, 2016 | 5.500 | 6.100 | 5.420 | 5.890 | 389,047 | +0.50(+9.28%) |
Mar 03, 2016 | 5.630 | 5.650 | 5.350 | 5.390 | 238,914 | -0.28(-4.94%) |
Mar 02, 2016 | 5.980 | 5.980 | 5.650 | 5.670 | 155,665 | -0.23(-3.90%) |
Mar 01, 2016 | 6.030 | 6.300 | 5.710 | 5.900 | 239,139 | +0.00(+0.00%) |
Feb 29, 2016 | 6.040 | 6.150 | 5.880 | 5.900 | 126,589 | -0.12(-1.99%) |
Feb 26, 2016 | 5.790 | 6.230 | 5.790 | 6.020 | 178,155 | +0.24(+4.15%) |
Feb 25, 2016 | 5.610 | 5.780 | 5.460 | 5.780 | 52,316 | +0.10(+1.76%) |
Feb 24, 2016 | 5.880 | 5.900 | 5.410 | 5.680 | 278,620 | -0.34(-5.65%) |
Feb 23, 2016 | 6.000 | 6.210 | 5.930 | 6.020 | 145,451 | +0.01(+0.17%) |
Feb 22, 2016 | 5.720 | 6.070 | 5.720 | 6.010 | 207,210 | +0.35(+6.18%) |
Feb 19, 2016 | 5.600 | 5.700 | 5.550 | 5.660 | 68,687 | -0.01(-0.18%) |
Feb 18, 2016 | 5.480 | 5.680 | 5.240 | 5.670 | 189,648 | +0.27(+5.00%) |
Feb 17, 2016 | 5.410 | 5.470 | 5.090 | 5.400 | 246,062 | +0.23(+4.45%) |
Feb 16, 2016 | 5.890 | 5.990 | 5.100 | 5.170 | 761,124 | +0.26(+5.30%) |
Feb 12, 2016 | 5.250 | 4.910 | 4.910 | 4.910 | 255,800 | -0.17(-3.35%) |
Feb 11, 2016 | 5.000 | 5.270 | 5.000 | 5.080 | 116,840 | -0.34(-6.27%) |
Feb 10, 2016 | 5.420 | 5.580 | 5.400 | 5.420 | 69,192 | +0.06(+1.12%) |
Feb 09, 2016 | 5.260 | 5.520 | 5.260 | 5.360 | 112,668 | +0.01(+0.19%) |
Feb 08, 2016 | 5.900 | 5.900 | 5.310 | 5.350 | 165,043 | -0.61(-10.23%) |
Feb 05, 2016 | 6.000 | 6.130 | 5.828 | 5.960 | 182,241 | -0.07(-1.16%) |
Feb 04, 2016 | 6.180 | 6.265 | 6.015 | 6.030 | 341,972 | -0.20(-3.21%) |
Feb 03, 2016 | 6.380 | 6.520 | 6.100 | 6.230 | 259,411 | -0.13(-2.04%) |
Feb 02, 2016 | 6.430 | 6.530 | 6.310 | 6.360 | 169,010 | -0.11(-1.78%) |
Feb 01, 2016 | 6.500 | 6.650 | 6.400 | 6.475 | 180,566 | -0.12(-1.89%) |
Jan 29, 2016 | 6.500 | 6.790 | 6.470 | 6.600 | 196,100 | +0.11(+1.69%) |
Jan 28, 2016 | 6.320 | 6.567 | 6.300 | 6.490 | 360,675 | +0.24(+3.84%) |
Jan 27, 2016 | 6.320 | 6.430 | 6.210 | 6.250 | 282,230 | -0.15(-2.34%) |
Jan 26, 2016 | 6.680 | 6.680 | 6.330 | 6.400 | 280,944 | -0.30(-4.48%) |
Jan 25, 2016 | 6.780 | 6.990 | 6.620 | 6.700 | 306,877 | -0.03(-0.45%) |
Jan 22, 2016 | 6.750 | 6.870 | 6.600 | 6.730 | 248,302 | +0.26(+4.02%) |
Jan 21, 2016 | 6.240 | 6.700 | 5.970 | 6.470 | 341,264 | +0.33(+5.37%) |
Jan 20, 2016 | 6.290 | 6.350 | 5.910 | 6.140 | 476,947 | -0.32(-4.95%) |
Jan 19, 2016 | 6.710 | 6.800 | 6.400 | 6.460 | 311,415 | -0.07(-1.07%) |
Jan 15, 2016 | 6.570 | 6.530 | 6.530 | 6.530 | 250,000 | -0.41(-5.91%) |
Jan 14, 2016 | 6.670 | 7.050 | 6.370 | 6.940 | 217,249 | +0.41(+6.28%) |
Jan 13, 2016 | 6.770 | 7.000 | 6.510 | 6.530 | 215,105 | -0.19(-2.83%) |
Jan 12, 2016 | 6.660 | 6.790 | 6.500 | 6.720 | 165,318 | +0.21(+3.23%) |
Jan 11, 2016 | 6.760 | 6.867 | 6.500 | 6.510 | 499,213 | -0.24(-3.56%) |
Jan 08, 2016 | 7.000 | 7.180 | 6.680 | 6.750 | 378,126 | -0.02(-0.30%) |
Jan 07, 2016 | 7.110 | 7.290 | 6.760 | 6.770 | 762,899 | -0.75(-9.97%) |
Jan 06, 2016 | 7.550 | 7.750 | 7.410 | 7.520 | 216,225 | -0.03(-0.40%) |
Jan 05, 2016 | 7.480 | 7.690 | 7.390 | 7.550 | 239,612 | +0.08(+1.07%) |
Jan 04, 2016 | 7.850 | 7.880 | 7.340 | 7.470 | 522,512 | -0.74(-9.01%) |
Dec 31, 2015 | 8.120 | 8.210 | 8.210 | 8.210 | 213,200 | +0.00(+0.00%) |
Dec 30, 2015 | 8.100 | 8.250 | 8.100 | 8.210 | 170,147 | +0.05(+0.61%) |
Dec 29, 2015 | 8.210 | 8.370 | 7.750 | 8.160 | 371,191 | -0.21(-2.51%) |
Dec 28, 2015 | 8.670 | 8.850 | 8.300 | 8.370 | 133,896 | -0.19(-2.22%) |
Dec 24, 2015 | 8.450 | 8.560 | 8.560 | 8.560 | 153,000 | +0.15(+1.78%) |
Dec 23, 2015 | 8.700 | 8.820 | 8.240 | 8.410 | 531,722 | -0.41(-4.65%) |
Dec 22, 2015 | 8.870 | 8.880 | 8.650 | 8.820 | 103,642 | +0.10(+1.15%) |
Dec 21, 2015 | 9.000 | 9.000 | 8.650 | 8.720 | 208,780 | -0.14(-1.58%) |
Dec 18, 2015 | 8.780 | 8.980 | 8.700 | 8.860 | 416,620 | +0.29(+3.38%) |
Dec 17, 2015 | 8.590 | 8.940 | 8.520 | 8.570 | 277,148 | -0.06(-0.70%) |
Dec 16, 2015 | 8.500 | 8.660 | 8.292 | 8.630 | 364,295 | +0.20(+2.37%) |
Dec 15, 2015 | 8.150 | 8.500 | 8.060 | 8.430 | 414,124 | +0.38(+4.72%) |
Dec 14, 2015 | 8.000 | 8.265 | 7.900 | 8.050 | 128,256 | +0.00(+0.00%) |
Dec 11, 2015 | 8.200 | 8.312 | 7.870 | 8.050 | 388,178 | -0.38(-4.51%) |
Dec 10, 2015 | 8.200 | 8.550 | 7.720 | 8.430 | 315,946 | +0.38(+4.72%) |
Dec 09, 2015 | 8.290 | 8.525 | 7.780 | 8.050 | 551,573 | -0.06(-0.74%) |
Dec 08, 2015 | 7.460 | 8.120 | 7.370 | 8.110 | 299,431 | +0.45(+5.87%) |
Dec 07, 2015 | 7.780 | 7.825 | 7.580 | 7.660 | 153,956 | -0.25(-3.16%) |
Dec 04, 2015 | 7.870 | 7.980 | 7.660 | 7.910 | 197,852 | +0.13(+1.67%) |
Dec 03, 2015 | 8.230 | 8.230 | 7.600 | 7.780 | 251,383 | -0.33(-4.07%) |
Dec 02, 2015 | 8.230 | 8.340 | 8.000 | 8.110 | 227,828 | -0.08(-0.98%) |
Dec 01, 2015 | 7.800 | 8.340 | 7.800 | 8.190 | 290,313 | +0.38(+4.87%) |
Nov 30, 2015 | 8.370 | 8.710 | 7.760 | 7.810 | 776,078 | -0.98(-11.15%) |
Nov 27, 2015 | 9.160 | 9.190 | 8.000 | 8.790 | 861,329 | -0.71(-7.47%) |
Nov 25, 2015 | 9.000 | 9.500 | 9.500 | 9.500 | 1,564,100 | +0.62(+6.98%) |
Nov 24, 2015 | 8.440 | 9.000 | 8.110 | 8.880 | 2,044,397 | +0.91(+11.42%) |
Nov 23, 2015 | 7.830 | 8.170 | 7.580 | 7.970 | 510,332 | +0.37(+4.87%) |
Nov 20, 2015 | 6.970 | 7.740 | 6.810 | 7.600 | 362,028 | +0.73(+10.63%) |
Nov 19, 2015 | 6.800 | 7.080 | 6.670 | 6.870 | 188,369 | +0.09(+1.33%) |
Nov 18, 2015 | 6.890 | 6.890 | 6.410 | 6.780 | 171,586 | +0.09(+1.35%) |
Nov 17, 2015 | 6.530 | 6.720 | 6.420 | 6.690 | 204,043 | +0.34(+5.35%) |
Nov 16, 2015 | 6.080 | 6.470 | 6.050 | 6.350 | 141,823 | +0.22(+3.59%) |
Nov 13, 2015 | 6.800 | 7.100 | 6.090 | 6.130 | 504,479 | -0.87(-12.43%) |
Nov 12, 2015 | 6.260 | 7.180 | 6.161 | 7.000 | 293,474 | +0.18(+2.64%) |
Nov 11, 2015 | 6.930 | 7.050 | 6.610 | 6.820 | 186,089 | -0.11(-1.59%) |
Nov 10, 2015 | 7.190 | 7.360 | 6.610 | 6.930 | 383,590 | -0.38(-5.20%) |
Nov 09, 2015 | 7.210 | 7.530 | 7.100 | 7.310 | 283,932 | +0.01(+0.14%) |
Nov 06, 2015 | 7.500 | 7.520 | 7.000 | 7.300 | 562,736 | -0.15(-2.01%) |
Nov 05, 2015 | 7.810 | 7.970 | 7.310 | 7.450 | 519,703 | -0.40(-5.10%) |
Nov 04, 2015 | 8.220 | 8.240 | 7.700 | 7.850 | 248,804 | -0.24(-2.97%) |
Nov 03, 2015 | 8.170 | 8.430 | 8.000 | 8.090 | 239,683 | -0.26(-3.11%) |
Nov 02, 2015 | 8.540 | 8.570 | 8.210 | 8.350 | 370,700 | -0.29(-3.36%) |
Oct 30, 2015 | 8.380 | 8.650 | 8.050 | 8.640 | 437,511 | +0.34(+4.10%) |
Oct 29, 2015 | 7.800 | 8.440 | 7.600 | 8.300 | 694,429 | +0.48(+6.14%) |
Oct 28, 2015 | 7.310 | 7.900 | 7.200 | 7.820 | 585,495 | +0.49(+6.68%) |
Oct 27, 2015 | 8.000 | 8.090 | 7.100 | 7.330 | 627,181 | -0.21(-2.79%) |
Oct 26, 2015 | 6.600 | 7.940 | 6.600 | 7.540 | 1,262,225 | +1.01(+15.47%) |
Oct 23, 2015 | 6.200 | 6.660 | 6.140 | 6.530 | 351,225 | +0.40(+6.53%) |
Oct 22, 2015 | 5.960 | 6.740 | 5.960 | 6.130 | 250,519 | +0.19(+3.20%) |
Oct 21, 2015 | 6.060 | 6.220 | 5.850 | 5.940 | 174,977 | -0.16(-2.62%) |
Oct 20, 2015 | 5.870 | 6.370 | 5.870 | 6.100 | 189,521 | +0.28(+4.81%) |
Oct 19, 2015 | 5.930 | 5.940 | 5.710 | 5.820 | 170,286 | -0.12(-2.02%) |
Oct 16, 2015 | 5.840 | 6.040 | 5.670 | 5.940 | 221,731 | +0.14(+2.41%) |
Oct 15, 2015 | 5.490 | 5.950 | 5.360 | 5.800 | 281,120 | +0.38(+7.01%) |
Oct 14, 2015 | 5.680 | 5.681 | 5.320 | 5.420 | 128,212 | -0.24(-4.24%) |
Oct 13, 2015 | 5.520 | 5.780 | 5.320 | 5.660 | 139,788 | +0.15(+2.72%) |
Oct 12, 2015 | 5.580 | 5.660 | 5.320 | 5.510 | 98,002 | +0.02(+0.36%) |
Oct 09, 2015 | 5.780 | 5.780 | 5.321 | 5.490 | 166,235 | -0.23(-4.02%) |
Oct 08, 2015 | 5.860 | 5.860 | 5.420 | 5.720 | 264,647 | -0.10(-1.72%) |
Oct 07, 2015 | 5.350 | 5.880 | 5.270 | 5.820 | 459,834 | +0.53(+10.02%) |
Oct 06, 2015 | 5.250 | 5.340 | 5.160 | 5.290 | 84,893 | +0.07(+1.34%) |
Oct 05, 2015 | 5.310 | 5.360 | 5.150 | 5.220 | 202,212 | -0.03(-0.57%) |
Oct 02, 2015 | 4.580 | 5.290 | 4.500 | 5.250 | 626,811 | +0.61(+13.15%) |
Oct 01, 2015 | 4.760 | 4.922 | 4.550 | 4.640 | 118,834 | -0.18(-3.73%) |
Sep 30, 2015 | 4.850 | 5.120 | 4.720 | 4.820 | 122,150 | +0.02(+0.42%) |
Sep 29, 2015 | 4.800 | 4.900 | 4.700 | 4.800 | 104,348 | +0.00(+0.00%) |
Sep 28, 2015 | 4.960 | 5.160 | 4.750 | 4.800 | 183,334 | -0.23(-4.57%) |
Sep 25, 2015 | 5.160 | 5.170 | 4.920 | 5.030 | 103,035 | -0.08(-1.57%) |
Sep 24, 2015 | 4.900 | 5.110 | 4.850 | 5.110 | 121,283 | +0.15(+3.02%) |
Sep 23, 2015 | 5.200 | 5.245 | 4.920 | 4.960 | 128,019 | -0.23(-4.43%) |
Sep 22, 2015 | 5.050 | 5.385 | 5.000 | 5.190 | 129,320 | +0.04(+0.78%) |
Sep 21, 2015 | 5.460 | 5.460 | 5.100 | 5.150 | 110,478 | -0.28(-5.16%) |
Sep 18, 2015 | 5.260 | 5.450 | 5.260 | 5.430 | 110,011 | +0.08(+1.50%) |
Sep 17, 2015 | 5.340 | 5.450 | 5.220 | 5.350 | 145,456 | +0.06(+1.13%) |
Sep 16, 2015 | 5.130 | 5.300 | 5.080 | 5.290 | 171,955 | +0.21(+4.13%) |
Sep 15, 2015 | 4.990 | 5.100 | 4.970 | 5.080 | 293,220 | +0.09(+1.80%) |
Sep 14, 2015 | 5.080 | 5.210 | 4.950 | 4.990 | 54,784 | -0.10(-1.96%) |
Sep 11, 2015 | 5.050 | 5.120 | 5.030 | 5.090 | 86,948 | -0.02(-0.39%) |
Sep 10, 2015 | 5.100 | 5.220 | 5.000 | 5.110 | 76,870 | +0.01(+0.20%) |
Sep 09, 2015 | 5.460 | 5.490 | 5.030 | 5.100 | 252,423 | -0.24(-4.49%) |
Sep 08, 2015 | 5.300 | 5.380 | 5.300 | 5.340 | 143,663 | +0.19(+3.69%) |
Sep 04, 2015 | 5.180 | 5.150 | 5.150 | 5.150 | 245,300 | -0.13(-2.46%) |
Sep 03, 2015 | 4.990 | 5.610 | 4.900 | 5.280 | 613,297 | +0.34(+6.88%) |
Sep 02, 2015 | 4.940 | 4.990 | 4.840 | 4.940 | 104,054 | +0.05(+1.02%) |
Sep 01, 2015 | 4.950 | 5.130 | 4.800 | 4.890 | 202,312 | -0.23(-4.49%) |
Aug 31, 2015 | 5.210 | 5.296 | 5.060 | 5.120 | 203,811 | -0.16(-3.03%) |
Aug 28, 2015 | 5.110 | 5.560 | 5.060 | 5.280 | 442,284 | +0.10(+1.93%) |
Aug 27, 2015 | 4.790 | 5.180 | 4.790 | 5.180 | 599,280 | +0.49(+10.45%) |
Aug 26, 2015 | 4.700 | 4.800 | 4.400 | 4.690 | 369,884 | +0.03(+0.64%) |
Aug 25, 2015 | 5.100 | 5.180 | 4.510 | 4.660 | 942,846 | -0.03(-0.64%) |
Aug 24, 2015 | 4.000 | 5.190 | 4.000 | 4.690 | 1,028,262 | -0.96(-16.99%) |
Aug 21, 2015 | 5.960 | 5.960 | 5.545 | 5.650 | 636,503 | -0.37(-6.15%) |
Aug 20, 2015 | 6.880 | 6.880 | 6.010 | 6.020 | 925,426 | -0.88(-12.75%) |
Aug 19, 2015 | 8.490 | 8.490 | 6.880 | 6.900 | 1,679,962 | -0.97(-12.33%) |
Aug 18, 2015 | 7.700 | 7.920 | 7.570 | 7.870 | 267,388 | +0.13(+1.68%) |
Aug 17, 2015 | 7.690 | 7.830 | 7.670 | 7.740 | 64,329 | +0.01(+0.13%) |
Aug 14, 2015 | 7.740 | 8.000 | 7.570 | 7.730 | 176,196 | +0.03(+0.39%) |
Aug 13, 2015 | 8.040 | 8.070 | 7.610 | 7.700 | 253,789 | -0.39(-4.82%) |
Aug 12, 2015 | 7.650 | 8.100 | 7.480 | 8.090 | 357,242 | -0.15(-1.82%) |
Aug 11, 2015 | 8.500 | 8.600 | 8.200 | 8.240 | 645,551 | -0.31(-3.63%) |
Aug 10, 2015 | 8.380 | 8.640 | 8.280 | 8.550 | 243,286 | +0.27(+3.26%) |
Aug 07, 2015 | 8.270 | 8.500 | 8.210 | 8.280 | 156,691 | +0.09(+1.10%) |
Aug 06, 2015 | 8.500 | 8.501 | 8.130 | 8.190 | 144,945 | -0.22(-2.62%) |
Aug 05, 2015 | 8.310 | 8.650 | 8.310 | 8.410 | 231,774 | +0.01(+0.12%) |
Aug 04, 2015 | 8.350 | 8.520 | 8.300 | 8.400 | 139,040 | +0.02(+0.24%) |