Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.250 | 3.480 | 3.100 | 3.300 | 81,203 | +0.05(+1.54%) |
Jan 28, 2016 | 3.250 | 3.415 | 3.215 | 3.250 | 43,575 | +0.00(+0.00%) |
Jan 27, 2016 | 3.250 | 3.370 | 3.223 | 3.250 | 27,309 | -0.03(-0.91%) |
Jan 26, 2016 | 3.180 | 3.340 | 3.100 | 3.280 | 25,847 | +0.13(+4.13%) |
Jan 25, 2016 | 3.350 | 3.440 | 3.140 | 3.150 | 14,112 | -0.25(-7.35%) |
Jan 22, 2016 | 3.310 | 3.480 | 3.310 | 3.400 | 23,993 | +0.11(+3.34%) |
Jan 21, 2016 | 3.320 | 3.330 | 3.010 | 3.290 | 14,647 | +0.11(+3.46%) |
Jan 20, 2016 | 3.210 | 3.240 | 2.900 | 3.180 | 77,892 | -0.06(-1.85%) |
Jan 19, 2016 | 3.310 | 3.410 | 3.210 | 3.240 | 52,510 | -0.05(-1.52%) |
Jan 15, 2016 | 3.320 | 3.290 | 3.290 | 3.290 | 57,500 | -0.07(-2.08%) |
Jan 14, 2016 | 3.310 | 3.450 | 3.140 | 3.360 | 106,163 | +0.07(+2.13%) |
Jan 13, 2016 | 3.330 | 3.460 | 3.180 | 3.290 | 76,047 | -0.04(-1.20%) |
Jan 12, 2016 | 3.400 | 3.500 | 3.260 | 3.330 | 52,504 | -0.05(-1.48%) |
Jan 11, 2016 | 3.410 | 3.450 | 3.310 | 3.380 | 87,255 | -0.07(-2.03%) |
Jan 08, 2016 | 3.580 | 3.580 | 3.400 | 3.450 | 75,388 | -0.14(-3.90%) |
Jan 07, 2016 | 3.450 | 3.690 | 3.450 | 3.590 | 67,117 | +0.10(+2.87%) |
Jan 06, 2016 | 3.540 | 3.670 | 3.440 | 3.490 | 42,529 | -0.09(-2.51%) |
Jan 05, 2016 | 3.550 | 3.630 | 3.460 | 3.580 | 32,137 | +0.07(+1.99%) |
Jan 04, 2016 | 3.420 | 3.720 | 3.360 | 3.510 | 90,092 | +0.11(+3.24%) |
Dec 31, 2015 | 3.470 | 3.400 | 3.400 | 3.400 | 190,400 | -0.05(-1.45%) |
Dec 30, 2015 | 3.460 | 3.730 | 3.440 | 3.450 | 129,772 | -0.11(-3.09%) |
Dec 29, 2015 | 3.580 | 3.730 | 3.390 | 3.560 | 490,248 | -0.01(-0.28%) |
Dec 28, 2015 | 3.990 | 4.245 | 3.550 | 3.570 | 76,092 | -0.42(-10.53%) |
Dec 24, 2015 | 3.940 | 3.990 | 3.990 | 3.990 | 35,200 | +0.23(+6.12%) |
Dec 23, 2015 | 3.850 | 4.135 | 3.550 | 3.760 | 110,021 | -0.05(-1.31%) |
Dec 22, 2015 | 3.860 | 4.100 | 3.760 | 3.810 | 109,137 | -0.14(-3.54%) |
Dec 21, 2015 | 3.930 | 4.269 | 3.930 | 3.950 | 63,000 | +0.04(+1.02%) |
Dec 18, 2015 | 3.860 | 4.110 | 3.860 | 3.910 | 68,436 | +0.07(+1.82%) |
Dec 17, 2015 | 3.720 | 3.980 | 3.720 | 3.840 | 57,794 | +0.12(+3.23%) |
Dec 16, 2015 | 3.540 | 3.800 | 3.530 | 3.720 | 79,582 | +0.18(+5.08%) |
Dec 15, 2015 | 3.640 | 3.680 | 3.425 | 3.540 | 1,284,686 | -0.06(-1.67%) |
Dec 14, 2015 | 3.620 | 3.730 | 3.455 | 3.600 | 99,769 | -0.03(-0.83%) |
Dec 11, 2015 | 3.400 | 3.710 | 3.350 | 3.630 | 70,553 | +0.23(+6.76%) |
Dec 10, 2015 | 3.370 | 3.500 | 3.241 | 3.400 | 468,561 | +0.05(+1.49%) |
Dec 09, 2015 | 3.240 | 3.380 | 3.150 | 3.350 | 90,920 | +0.10(+3.08%) |
Dec 08, 2015 | 3.550 | 3.715 | 3.240 | 3.250 | 171,008 | -0.41(-11.20%) |
Dec 07, 2015 | 3.790 | 3.790 | 3.565 | 3.660 | 51,510 | -0.13(-3.43%) |
Dec 04, 2015 | 3.910 | 3.910 | 3.730 | 3.790 | 79,434 | -0.05(-1.30%) |
Dec 03, 2015 | 3.900 | 4.290 | 3.810 | 3.840 | 45,336 | -0.09(-2.29%) |
Dec 02, 2015 | 3.980 | 3.990 | 3.850 | 3.930 | 21,929 | -0.03(-0.76%) |
Dec 01, 2015 | 3.950 | 4.274 | 3.902 | 3.960 | 40,860 | -0.03(-0.75%) |
Nov 30, 2015 | 3.960 | 4.015 | 3.930 | 3.990 | 30,172 | +0.05(+1.27%) |
Nov 27, 2015 | 4.000 | 4.045 | 3.940 | 3.940 | 22,934 | -0.05(-1.25%) |
Nov 25, 2015 | 4.020 | 3.990 | 3.990 | 3.990 | 65,100 | -0.03(-0.75%) |
Nov 24, 2015 | 3.990 | 4.110 | 3.910 | 4.020 | 68,014 | +0.02(+0.50%) |
Nov 23, 2015 | 4.040 | 4.110 | 3.910 | 4.000 | 85,782 | -0.07(-1.72%) |
Nov 20, 2015 | 4.100 | 4.270 | 4.060 | 4.070 | 46,878 | +0.01(+0.25%) |
Nov 19, 2015 | 4.470 | 4.520 | 4.040 | 4.060 | 113,912 | -0.24(-5.58%) |
Nov 18, 2015 | 4.890 | 5.160 | 4.140 | 4.300 | 588,356 | -0.59(-12.07%) |
Nov 17, 2015 | 4.350 | 4.960 | 4.350 | 4.890 | 631,618 | +0.16(+3.38%) |
Nov 16, 2015 | 5.500 | 5.690 | 4.700 | 4.730 | 342,453 | -0.74(-13.53%) |
Nov 13, 2015 | 5.610 | 5.650 | 5.450 | 5.470 | 5,138 | -0.11(-1.97%) |
Nov 12, 2015 | 5.951 | 5.951 | 5.580 | 5.580 | 13,199 | +0.07(+1.27%) |
Nov 11, 2015 | 5.657 | 5.690 | 5.500 | 5.510 | 5,720 | -0.16(-2.74%) |
Nov 10, 2015 | 5.540 | 5.850 | 5.540 | 5.665 | 6,472 | +0.13(+2.44%) |
Nov 09, 2015 | 5.410 | 5.750 | 5.400 | 5.530 | 10,812 | +0.18(+3.36%) |
Nov 06, 2015 | 5.330 | 5.430 | 5.300 | 5.350 | 9,239 | +0.02(+0.38%) |
Nov 05, 2015 | 5.420 | 5.460 | 5.330 | 5.330 | 6,238 | -0.11(-2.02%) |
Nov 04, 2015 | 5.460 | 5.500 | 5.440 | 5.440 | 10,835 | +0.03(+0.55%) |
Nov 03, 2015 | 5.400 | 5.485 | 5.400 | 5.410 | 8,323 | +0.05(+0.93%) |
Nov 02, 2015 | 5.300 | 5.450 | 5.240 | 5.360 | 5,302 | -0.02(-0.37%) |
Oct 30, 2015 | 5.440 | 5.440 | 5.280 | 5.380 | 18,624 | -0.08(-1.47%) |
Oct 29, 2015 | 5.320 | 5.550 | 5.110 | 5.460 | 13,858 | +0.12(+2.25%) |
Oct 28, 2015 | 5.400 | 5.510 | 5.211 | 5.340 | 44,017 | +0.00(+0.00%) |
Oct 27, 2015 | 5.380 | 5.420 | 5.300 | 5.340 | 6,693 | -0.05(-0.93%) |
Oct 26, 2015 | 5.510 | 5.540 | 5.300 | 5.390 | 6,800 | -0.12(-2.18%) |
Oct 23, 2015 | 5.340 | 5.510 | 5.330 | 5.510 | 9,726 | +0.13(+2.42%) |
Oct 22, 2015 | 5.580 | 5.580 | 5.320 | 5.380 | 22,003 | -0.20(-3.58%) |
Oct 21, 2015 | 5.900 | 5.923 | 5.490 | 5.580 | 14,696 | -0.32(-5.42%) |
Oct 20, 2015 | 6.040 | 6.140 | 5.710 | 5.900 | 21,575 | -0.21(-3.44%) |
Oct 19, 2015 | 5.930 | 6.110 | 5.930 | 6.110 | 6,414 | +0.16(+2.69%) |
Oct 16, 2015 | 6.070 | 6.070 | 5.900 | 5.950 | 9,179 | -0.07(-1.16%) |
Oct 15, 2015 | 5.300 | 6.380 | 5.280 | 6.020 | 46,622 | +0.72(+13.58%) |
Oct 14, 2015 | 5.420 | 5.490 | 5.300 | 5.300 | 13,923 | -0.12(-2.21%) |
Oct 13, 2015 | 5.200 | 5.490 | 5.200 | 5.420 | 8,690 | +0.04(+0.74%) |
Oct 12, 2015 | 5.220 | 5.450 | 5.220 | 5.380 | 13,183 | +0.19(+3.66%) |
Oct 09, 2015 | 5.100 | 5.331 | 5.000 | 5.190 | 208,340 | +0.08(+1.57%) |
Oct 08, 2015 | 5.110 | 5.214 | 5.010 | 5.110 | 23,019 | +0.00(+0.00%) |
Oct 07, 2015 | 5.100 | 5.240 | 5.100 | 5.110 | 93,964 | -0.01(-0.20%) |
Oct 06, 2015 | 5.160 | 5.620 | 5.000 | 5.120 | 15,471 | +0.01(+0.20%) |
Oct 05, 2015 | 5.100 | 5.255 | 5.070 | 5.110 | 11,501 | +0.02(+0.39%) |
Oct 02, 2015 | 5.030 | 5.100 | 4.910 | 5.090 | 32,049 | -0.02(-0.39%) |
Oct 01, 2015 | 5.210 | 5.210 | 4.910 | 5.110 | 80,138 | -0.09(-1.73%) |
Sep 30, 2015 | 5.140 | 5.212 | 4.940 | 5.200 | 16,700 | +0.09(+1.76%) |
Sep 29, 2015 | 5.330 | 5.380 | 4.970 | 5.110 | 58,240 | -0.26(-4.84%) |
Sep 28, 2015 | 5.980 | 5.980 | 5.040 | 5.370 | 56,315 | -0.64(-10.65%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.920 | 6.010 | 19,813 | -0.02(-0.33%) |
Sep 24, 2015 | 5.940 | 6.040 | 5.940 | 6.030 | 52,420 | +0.04(+0.67%) |
Sep 23, 2015 | 5.980 | 6.040 | 5.975 | 5.990 | 5,900 | -0.03(-0.50%) |
Sep 22, 2015 | 5.930 | 6.030 | 5.920 | 6.020 | 32,870 | +0.02(+0.33%) |
Sep 21, 2015 | 5.970 | 6.100 | 5.970 | 6.000 | 30,275 | +0.00(+0.00%) |
Sep 18, 2015 | 5.940 | 6.040 | 5.910 | 6.000 | 173,582 | -0.01(-0.17%) |
Sep 17, 2015 | 5.980 | 6.090 | 5.970 | 6.010 | 10,030 | -0.01(-0.17%) |
Sep 16, 2015 | 5.940 | 6.050 | 5.940 | 6.020 | 15,667 | -0.01(-0.17%) |
Sep 15, 2015 | 6.060 | 6.100 | 5.950 | 6.030 | 11,708 | +0.03(+0.50%) |
Sep 14, 2015 | 6.150 | 6.150 | 6.000 | 6.000 | 24,168 | -0.19(-3.07%) |
Sep 11, 2015 | 6.200 | 6.220 | 6.050 | 6.190 | 16,670 | +0.04(+0.65%) |
Sep 10, 2015 | 6.020 | 6.300 | 6.020 | 6.150 | 12,831 | +0.11(+1.82%) |
Sep 09, 2015 | 6.100 | 6.100 | 6.040 | 6.040 | 5,648 | -0.03(-0.49%) |
Sep 08, 2015 | 6.130 | 6.130 | 6.030 | 6.070 | 7,437 | +0.02(+0.33%) |
Sep 04, 2015 | 6.000 | 6.050 | 6.050 | 6.050 | 9,400 | +0.01(+0.17%) |
Sep 03, 2015 | 6.040 | 6.090 | 6.000 | 6.040 | 6,989 | +0.02(+0.33%) |
Sep 02, 2015 | 6.070 | 6.123 | 5.920 | 6.020 | 27,862 | +0.02(+0.33%) |
Sep 01, 2015 | 5.850 | 6.160 | 5.850 | 6.000 | 21,005 | +0.08(+1.35%) |
Aug 31, 2015 | 5.830 | 5.990 | 5.830 | 5.920 | 20,770 | +0.01(+0.17%) |
Aug 28, 2015 | 5.930 | 6.160 | 5.870 | 5.910 | 23,692 | -0.07(-1.17%) |
Aug 27, 2015 | 5.750 | 6.000 | 5.750 | 5.980 | 23,918 | +0.26(+4.55%) |
Aug 26, 2015 | 5.940 | 5.940 | 5.680 | 5.720 | 30,818 | -0.05(-0.87%) |
Aug 25, 2015 | 5.690 | 5.890 | 5.530 | 5.770 | 60,556 | +0.26(+4.72%) |
Aug 24, 2015 | 5.590 | 5.692 | 4.180 | 5.510 | 148,029 | -0.42(-7.08%) |
Aug 21, 2015 | 5.900 | 6.030 | 5.650 | 5.930 | 76,635 | +0.03(+0.51%) |
Aug 20, 2015 | 5.900 | 5.960 | 5.870 | 5.900 | 23,685 | +0.00(+0.00%) |
Aug 19, 2015 | 5.900 | 5.940 | 5.820 | 5.900 | 37,604 | -0.01(-0.17%) |
Aug 18, 2015 | 5.950 | 6.186 | 5.900 | 5.910 | 9,042 | -0.03(-0.51%) |
Aug 17, 2015 | 5.900 | 6.090 | 5.900 | 5.940 | 10,893 | +0.04(+0.68%) |
Aug 14, 2015 | 6.030 | 6.140 | 5.900 | 5.900 | 19,808 | -0.17(-2.80%) |
Aug 13, 2015 | 5.980 | 6.200 | 5.970 | 6.070 | 26,537 | +0.17(+2.88%) |
Aug 12, 2015 | 5.980 | 5.990 | 5.660 | 5.900 | 71,027 | -0.17(-2.80%) |
Aug 11, 2015 | 6.190 | 6.270 | 6.000 | 6.070 | 19,791 | +0.01(+0.17%) |
Aug 10, 2015 | 5.690 | 6.220 | 5.450 | 6.060 | 24,141 | +0.50(+8.99%) |
Aug 07, 2015 | 5.510 | 5.640 | 5.470 | 5.560 | 29,019 | +0.04(+0.72%) |
Aug 06, 2015 | 5.858 | 5.900 | 5.300 | 5.520 | 100,288 | -0.37(-6.28%) |
Aug 05, 2015 | 6.040 | 6.080 | 5.860 | 5.890 | 38,031 | -0.10(-1.67%) |
Aug 04, 2015 | 6.020 | 6.070 | 5.960 | 5.990 | 19,215 | +0.03(+0.50%) |
Aug 03, 2015 | 6.240 | 6.290 | 5.960 | 5.960 | 27,238 | -0.28(-4.49%) |
Jul 31, 2015 | 6.300 | 6.380 | 6.200 | 6.240 | 29,610 | +0.00(+0.00%) |
Jul 30, 2015 | 6.150 | 6.310 | 6.150 | 6.240 | 14,541 | +0.08(+1.30%) |
Jul 29, 2015 | 6.380 | 6.380 | 6.160 | 6.160 | 9,358 | -0.02(-0.32%) |
Jul 28, 2015 | 6.300 | 6.400 | 6.150 | 6.180 | 22,270 | -0.07(-1.12%) |
Jul 27, 2015 | 6.550 | 6.567 | 6.150 | 6.250 | 49,095 | -0.31(-4.73%) |
Jul 24, 2015 | 6.510 | 6.840 | 6.430 | 6.560 | 25,836 | +0.01(+0.15%) |
Jul 23, 2015 | 6.653 | 6.665 | 6.430 | 6.550 | 29,555 | -0.08(-1.21%) |
Jul 22, 2015 | 6.610 | 6.710 | 6.610 | 6.630 | 23,403 | -0.05(-0.75%) |
Jul 21, 2015 | 6.630 | 6.730 | 6.600 | 6.680 | 23,638 | -0.05(-0.74%) |
Jul 20, 2015 | 7.020 | 7.190 | 6.690 | 6.730 | 37,904 | -0.31(-4.40%) |
Jul 17, 2015 | 7.310 | 7.310 | 6.910 | 7.040 | 131,300 | -0.18(-2.49%) |
Jul 16, 2015 | 7.190 | 7.330 | 7.190 | 7.220 | 14,838 | +0.04(+0.56%) |
Jul 15, 2015 | 7.070 | 7.350 | 7.050 | 7.180 | 13,826 | +0.14(+1.99%) |
Jul 14, 2015 | 7.000 | 7.180 | 7.000 | 7.040 | 22,096 | +0.02(+0.28%) |
Jul 13, 2015 | 6.790 | 7.254 | 6.790 | 7.020 | 24,813 | +0.31(+4.62%) |
Jul 10, 2015 | 6.880 | 6.880 | 6.700 | 6.710 | 10,016 | -0.05(-0.74%) |
Jul 09, 2015 | 6.740 | 6.880 | 6.740 | 6.760 | 5,950 | +0.16(+2.42%) |
Jul 08, 2015 | 6.770 | 6.820 | 6.590 | 6.600 | 41,078 | -0.19(-2.80%) |
Jul 07, 2015 | 6.930 | 6.990 | 6.750 | 6.790 | 36,994 | -0.07(-1.02%) |
Jul 06, 2015 | 6.700 | 6.930 | 6.700 | 6.860 | 38,116 | +0.07(+1.03%) |
Jul 02, 2015 | 6.700 | 6.790 | 6.790 | 6.790 | 205,500 | +0.08(+1.19%) |
Jul 01, 2015 | 6.910 | 6.920 | 6.610 | 6.710 | 66,261 | -0.11(-1.61%) |
Jun 30, 2015 | 6.790 | 6.991 | 6.750 | 6.820 | 20,541 | +0.07(+1.04%) |
Jun 29, 2015 | 6.790 | 6.890 | 6.610 | 6.750 | 78,963 | -0.08(-1.17%) |
Jun 26, 2015 | 7.180 | 7.300 | 6.750 | 6.830 | 1,324,527 | -0.33(-4.61%) |
Jun 25, 2015 | 7.510 | 7.540 | 7.050 | 7.160 | 57,294 | -0.27(-3.63%) |
Jun 24, 2015 | 7.760 | 7.850 | 7.420 | 7.430 | 42,064 | -0.40(-5.11%) |
Jun 23, 2015 | 7.770 | 7.910 | 7.750 | 7.830 | 69,048 | +0.11(+1.42%) |
Jun 22, 2015 | 7.460 | 7.800 | 7.460 | 7.720 | 59,067 | +0.26(+3.49%) |
Jun 19, 2015 | 7.640 | 7.650 | 7.330 | 7.460 | 44,087 | -0.14(-1.84%) |
Jun 18, 2015 | 7.670 | 7.750 | 7.520 | 7.600 | 33,648 | +0.01(+0.13%) |
Jun 17, 2015 | 7.390 | 7.700 | 7.390 | 7.590 | 19,993 | +0.00(+0.00%) |
Jun 16, 2015 | 7.580 | 7.650 | 7.360 | 7.590 | 35,913 | -0.04(-0.52%) |
Jun 15, 2015 | 7.640 | 7.690 | 7.310 | 7.630 | 35,104 | -0.01(-0.13%) |
Jun 12, 2015 | 7.670 | 7.700 | 7.362 | 7.640 | 29,246 | +0.01(+0.13%) |
Jun 11, 2015 | 7.430 | 7.720 | 7.360 | 7.630 | 45,036 | +0.17(+2.28%) |
Jun 10, 2015 | 7.390 | 7.568 | 7.310 | 7.460 | 56,292 | +0.09(+1.22%) |
Jun 09, 2015 | 7.280 | 7.480 | 7.180 | 7.370 | 38,201 | +0.13(+1.80%) |
Jun 08, 2015 | 7.130 | 7.300 | 7.040 | 7.240 | 47,875 | +0.11(+1.54%) |
Jun 05, 2015 | 7.010 | 7.140 | 6.860 | 7.130 | 84,458 | +0.06(+0.85%) |
Jun 04, 2015 | 6.760 | 7.200 | 6.750 | 7.070 | 76,567 | +0.21(+3.06%) |
Jun 03, 2015 | 6.400 | 6.870 | 6.394 | 6.860 | 97,465 | +0.53(+8.37%) |
Jun 02, 2015 | 6.170 | 6.441 | 6.170 | 6.330 | 63,061 | +0.11(+1.77%) |
Jun 01, 2015 | 6.440 | 6.540 | 6.150 | 6.220 | 54,942 | -0.23(-3.57%) |
May 29, 2015 | 6.620 | 6.650 | 6.420 | 6.450 | 35,022 | -0.18(-2.71%) |
May 28, 2015 | 6.350 | 6.690 | 6.330 | 6.630 | 67,085 | +0.30(+4.74%) |
May 27, 2015 | 6.570 | 6.590 | 6.235 | 6.330 | 89,626 | -0.17(-2.62%) |
May 26, 2015 | 6.780 | 6.780 | 6.471 | 6.500 | 52,388 | -0.30(-4.41%) |
May 22, 2015 | 6.830 | 6.800 | 6.800 | 6.800 | 27,100 | -0.01(-0.15%) |
May 21, 2015 | 6.960 | 7.020 | 6.810 | 6.810 | 22,344 | -0.19(-2.71%) |
May 20, 2015 | 7.200 | 7.200 | 6.870 | 7.000 | 392,465 | -0.14(-1.96%) |
May 19, 2015 | 7.230 | 7.230 | 7.110 | 7.140 | 30,668 | -0.09(-1.24%) |
May 18, 2015 | 7.230 | 7.310 | 7.180 | 7.230 | 29,953 | -0.06(-0.82%) |
May 15, 2015 | 7.380 | 7.460 | 7.230 | 7.290 | 40,815 | -0.10(-1.35%) |
May 14, 2015 | 7.100 | 7.430 | 7.090 | 7.390 | 50,820 | +0.31(+4.38%) |
May 13, 2015 | 7.080 | 7.170 | 7.010 | 7.080 | 25,656 | +0.01(+0.14%) |
May 12, 2015 | 7.000 | 7.190 | 6.951 | 7.070 | 51,520 | -0.02(-0.28%) |
May 11, 2015 | 7.160 | 7.160 | 7.050 | 7.090 | 30,160 | -0.01(-0.14%) |
May 08, 2015 | 7.100 | 7.230 | 7.050 | 7.100 | 44,297 | +0.10(+1.43%) |
May 07, 2015 | 7.130 | 7.140 | 6.960 | 7.000 | 37,358 | -0.10(-1.41%) |
May 06, 2015 | 7.000 | 7.240 | 7.000 | 7.100 | 38,322 | +0.10(+1.43%) |
May 05, 2015 | 6.860 | 7.100 | 6.860 | 7.000 | 93,652 | +0.10(+1.45%) |
May 04, 2015 | 6.850 | 7.110 | 6.840 | 6.900 | 41,602 | +0.05(+0.73%) |
May 01, 2015 | 6.850 | 6.930 | 6.800 | 6.850 | 44,138 | +0.03(+0.44%) |
Apr 30, 2015 | 7.170 | 7.170 | 6.800 | 6.820 | 90,125 | -0.31(-4.35%) |
Apr 29, 2015 | 7.173 | 7.239 | 7.120 | 7.130 | 40,064 | -0.10(-1.38%) |
Apr 28, 2015 | 7.220 | 7.300 | 7.140 | 7.230 | 35,348 | +0.01(+0.14%) |
Apr 27, 2015 | 7.320 | 7.480 | 7.140 | 7.220 | 52,663 | -0.11(-1.50%) |
Apr 24, 2015 | 7.530 | 7.530 | 7.330 | 7.330 | 29,481 | -0.19(-2.53%) |
Apr 23, 2015 | 7.440 | 7.580 | 7.360 | 7.520 | 45,921 | +0.07(+0.94%) |
Apr 22, 2015 | 7.270 | 7.470 | 7.180 | 7.450 | 57,508 | +0.25(+3.47%) |
Apr 21, 2015 | 7.250 | 7.280 | 7.060 | 7.200 | 56,964 | -0.01(-0.14%) |
Apr 20, 2015 | 7.100 | 7.240 | 7.090 | 7.210 | 158,850 | +0.13(+1.84%) |
Apr 17, 2015 | 7.280 | 7.280 | 7.020 | 7.080 | 39,164 | -0.27(-3.67%) |
Apr 16, 2015 | 7.320 | 7.400 | 7.190 | 7.350 | 34,189 | +0.12(+1.66%) |
Apr 15, 2015 | 7.050 | 7.400 | 6.970 | 7.230 | 27,917 | +0.26(+3.73%) |
Apr 14, 2015 | 6.910 | 7.050 | 6.770 | 6.970 | 68,798 | +0.05(+0.72%) |
Apr 13, 2015 | 6.960 | 6.960 | 6.770 | 6.920 | 106,318 | -0.06(-0.86%) |
Apr 10, 2015 | 6.920 | 7.180 | 6.880 | 6.980 | 33,200 | +0.13(+1.90%) |
Apr 09, 2015 | 7.220 | 7.220 | 6.830 | 6.850 | 42,301 | -0.02(-0.29%) |
Apr 08, 2015 | 6.960 | 6.960 | 6.820 | 6.870 | 28,794 | +0.00(+0.00%) |
Apr 07, 2015 | 6.850 | 6.910 | 6.835 | 6.870 | 49,288 | +0.02(+0.29%) |
Apr 06, 2015 | 6.770 | 6.910 | 6.770 | 6.850 | 23,724 | +0.08(+1.18%) |
Apr 02, 2015 | 6.920 | 6.770 | 6.770 | 6.770 | 39,600 | -0.12(-1.74%) |
Apr 01, 2015 | 7.150 | 7.200 | 6.830 | 6.890 | 59,541 | -0.25(-3.50%) |
Mar 31, 2015 | 7.050 | 7.270 | 6.940 | 7.140 | 70,837 | +0.08(+1.13%) |
Mar 30, 2015 | 6.870 | 7.090 | 6.690 | 7.060 | 57,437 | +0.20(+2.92%) |
Mar 27, 2015 | 6.680 | 6.890 | 6.500 | 6.860 | 58,454 | +0.16(+2.39%) |
Mar 26, 2015 | 6.990 | 7.060 | 6.700 | 6.700 | 41,196 | -0.29(-4.15%) |
Mar 25, 2015 | 7.380 | 7.380 | 6.990 | 6.990 | 56,330 | -0.35(-4.77%) |
Mar 24, 2015 | 7.430 | 7.780 | 7.300 | 7.340 | 77,729 | +0.02(+0.27%) |
Mar 23, 2015 | 7.130 | 7.450 | 7.100 | 7.320 | 56,604 | +0.12(+1.67%) |
Mar 20, 2015 | 7.090 | 7.360 | 6.970 | 7.200 | 116,564 | +0.11(+1.55%) |
Mar 19, 2015 | 6.930 | 7.150 | 6.812 | 7.090 | 186,876 | +0.15(+2.16%) |
Mar 18, 2015 | 6.740 | 6.980 | 6.646 | 6.940 | 63,148 | +0.16(+2.36%) |
Mar 17, 2015 | 6.730 | 6.930 | 6.520 | 6.780 | 87,466 | +0.01(+0.15%) |
Mar 16, 2015 | 6.790 | 6.808 | 6.720 | 6.770 | 34,910 | +0.00(+0.00%) |
Mar 13, 2015 | 6.830 | 6.950 | 6.680 | 6.770 | 128,965 | -0.09(-1.31%) |
Mar 12, 2015 | 6.850 | 6.860 | 6.750 | 6.860 | 46,759 | +0.05(+0.73%) |
Mar 11, 2015 | 6.720 | 6.870 | 6.700 | 6.810 | 35,188 | +0.06(+0.89%) |
Mar 10, 2015 | 6.700 | 6.780 | 6.640 | 6.750 | 66,905 | +0.02(+0.30%) |
Mar 09, 2015 | 6.664 | 6.760 | 6.600 | 6.730 | 32,678 | +0.05(+0.75%) |
Mar 06, 2015 | 6.830 | 6.830 | 6.650 | 6.680 | 79,615 | -0.20(-2.91%) |
Mar 05, 2015 | 6.810 | 6.920 | 6.770 | 6.880 | 41,478 | +0.07(+1.03%) |
Mar 04, 2015 | 6.650 | 6.870 | 6.720 | 6.810 | 31,730 | +0.09(+1.34%) |
Mar 03, 2015 | 6.690 | 6.850 | 6.690 | 6.720 | 71,852 | -0.01(-0.15%) |
Mar 02, 2015 | 6.710 | 6.830 | 6.710 | 6.730 | 68,411 | +0.02(+0.30%) |
Feb 27, 2015 | 6.820 | 6.820 | 6.690 | 6.710 | 71,813 | -0.10(-1.47%) |
Feb 26, 2015 | 6.810 | 6.910 | 6.730 | 6.810 | 70,702 | -0.03(-0.44%) |
Feb 25, 2015 | 6.650 | 6.920 | 6.650 | 6.840 | 33,512 | +0.15(+2.24%) |
Feb 24, 2015 | 6.940 | 6.840 | 6.650 | 6.690 | 10,409 | -0.15(-2.19%) |
Feb 23, 2015 | 6.710 | 6.900 | 6.660 | 6.840 | 34,965 | +0.07(+1.03%) |
Feb 20, 2015 | 6.970 | 7.040 | 6.700 | 6.770 | 55,146 | -0.17(-2.45%) |
Feb 19, 2015 | 7.000 | 7.030 | 6.890 | 6.940 | 59,472 | -0.10(-1.42%) |
Feb 18, 2015 | 6.910 | 7.180 | 6.890 | 7.040 | 30,392 | +0.04(+0.57%) |
Feb 17, 2015 | 6.730 | 7.050 | 6.730 | 7.000 | 37,964 | +0.21(+3.09%) |
Feb 13, 2015 | 7.030 | 6.790 | 6.790 | 6.790 | 85,200 | -0.21(-3.00%) |
Feb 12, 2015 | 6.650 | 7.100 | 6.650 | 7.000 | 57,732 | +0.38(+5.74%) |
Feb 11, 2015 | 6.570 | 6.690 | 6.570 | 6.620 | 19,357 | +0.00(+0.00%) |
Feb 10, 2015 | 6.670 | 6.700 | 6.550 | 6.620 | 38,237 | +0.01(+0.15%) |
Feb 09, 2015 | 6.510 | 6.670 | 6.510 | 6.610 | 63,649 | +0.14(+2.16%) |
Feb 06, 2015 | 6.480 | 6.670 | 6.400 | 6.470 | 41,492 | +0.01(+0.15%) |
Feb 05, 2015 | 6.380 | 6.500 | 6.340 | 6.460 | 47,144 | +0.14(+2.22%) |
Feb 04, 2015 | 6.470 | 6.580 | 6.290 | 6.320 | 69,436 | -0.23(-3.51%) |
Feb 03, 2015 | 6.410 | 6.580 | 6.360 | 6.550 | 41,974 | +0.19(+2.99%) |