Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.210 | 6.270 | 6.270 | 6.270 | 270,500 | +0.03(+0.48%) |
Dec 30, 2015 | 6.300 | 6.390 | 6.220 | 6.240 | 391,621 | -0.05(-0.79%) |
Dec 29, 2015 | 6.450 | 6.740 | 6.270 | 6.290 | 662,686 | -0.14(-2.18%) |
Dec 28, 2015 | 6.860 | 6.910 | 6.240 | 6.430 | 283,125 | -0.43(-6.27%) |
Dec 24, 2015 | 6.850 | 6.860 | 6.860 | 6.860 | 76,000 | -0.01(-0.15%) |
Dec 23, 2015 | 7.000 | 7.070 | 6.780 | 6.870 | 197,733 | -0.08(-1.15%) |
Dec 22, 2015 | 7.080 | 7.090 | 6.810 | 6.950 | 210,692 | -0.11(-1.56%) |
Dec 21, 2015 | 6.890 | 7.280 | 6.880 | 7.060 | 129,334 | +0.25(+3.67%) |
Dec 18, 2015 | 6.940 | 6.980 | 6.730 | 6.810 | 498,092 | -0.13(-1.87%) |
Dec 17, 2015 | 7.840 | 8.040 | 6.930 | 6.940 | 276,118 | -0.89(-11.37%) |
Dec 16, 2015 | 7.930 | 8.000 | 7.590 | 7.830 | 229,076 | -0.03(-0.38%) |
Dec 15, 2015 | 7.800 | 8.150 | 7.750 | 7.860 | 112,579 | +0.10(+1.29%) |
Dec 14, 2015 | 8.030 | 8.069 | 7.650 | 7.760 | 141,363 | -0.26(-3.24%) |
Dec 11, 2015 | 7.880 | 8.110 | 7.862 | 8.020 | 163,051 | -0.01(-0.12%) |
Dec 10, 2015 | 8.060 | 8.130 | 7.950 | 8.030 | 61,775 | -0.03(-0.37%) |
Dec 09, 2015 | 8.170 | 8.350 | 8.030 | 8.060 | 68,229 | -0.16(-1.95%) |
Dec 08, 2015 | 8.180 | 8.320 | 8.060 | 8.220 | 103,462 | -0.04(-0.48%) |
Dec 07, 2015 | 8.410 | 8.725 | 8.130 | 8.260 | 69,746 | -0.15(-1.78%) |
Dec 04, 2015 | 8.430 | 8.695 | 8.330 | 8.410 | 79,598 | -0.02(-0.24%) |
Dec 03, 2015 | 8.580 | 8.640 | 8.380 | 8.430 | 106,732 | -0.11(-1.29%) |
Dec 02, 2015 | 8.580 | 8.785 | 8.540 | 8.540 | 84,946 | -0.05(-0.58%) |
Dec 01, 2015 | 8.780 | 8.795 | 8.560 | 8.590 | 80,668 | -0.19(-2.16%) |
Nov 30, 2015 | 8.840 | 8.850 | 8.710 | 8.780 | 102,704 | -0.06(-0.68%) |
Nov 27, 2015 | 8.840 | 8.850 | 8.770 | 8.840 | 21,555 | +0.02(+0.23%) |
Nov 25, 2015 | 8.740 | 8.820 | 8.820 | 8.820 | 93,300 | +0.09(+1.03%) |
Nov 24, 2015 | 8.630 | 8.850 | 8.600 | 8.730 | 120,206 | +0.04(+0.46%) |
Nov 23, 2015 | 8.700 | 8.870 | 8.640 | 8.690 | 74,930 | +0.00(+0.00%) |
Nov 20, 2015 | 8.850 | 8.900 | 8.650 | 8.690 | 150,357 | -0.15(-1.70%) |
Nov 19, 2015 | 8.990 | 9.040 | 8.730 | 8.840 | 85,576 | -0.13(-1.45%) |
Nov 18, 2015 | 8.900 | 9.090 | 8.814 | 8.970 | 56,853 | +0.09(+1.01%) |
Nov 17, 2015 | 8.880 | 9.070 | 8.060 | 8.880 | 111,736 | +0.03(+0.34%) |
Nov 16, 2015 | 8.700 | 8.940 | 8.460 | 8.850 | 96,433 | +0.16(+1.84%) |
Nov 13, 2015 | 9.110 | 9.180 | 8.670 | 8.690 | 192,786 | -0.50(-5.44%) |
Nov 12, 2015 | 9.540 | 9.600 | 9.180 | 9.190 | 95,023 | -0.44(-4.57%) |
Nov 11, 2015 | 9.670 | 9.815 | 9.550 | 9.630 | 63,612 | -0.04(-0.41%) |
Nov 10, 2015 | 9.660 | 9.830 | 9.530 | 9.670 | 71,580 | -0.04(-0.41%) |
Nov 09, 2015 | 9.790 | 9.890 | 9.620 | 9.710 | 91,208 | -0.08(-0.82%) |
Nov 06, 2015 | 9.800 | 9.890 | 9.640 | 9.790 | 117,168 | -0.06(-0.61%) |
Nov 05, 2015 | 9.760 | 9.910 | 9.690 | 9.850 | 80,201 | +0.13(+1.34%) |
Nov 04, 2015 | 9.870 | 9.990 | 9.600 | 9.720 | 85,289 | -0.12(-1.22%) |
Nov 03, 2015 | 9.520 | 9.950 | 9.449 | 9.840 | 189,001 | +0.33(+3.47%) |
Nov 02, 2015 | 10.37 | 10.37 | 9.500 | 9.510 | 248,691 | -0.60(-5.93%) |
Oct 30, 2015 | 9.700 | 10.92 | 9.530 | 10.11 | 270,309 | -0.01(-0.10%) |
Oct 29, 2015 | 9.940 | 10.18 | 9.430 | 10.12 | 345,988 | +0.12(+1.20%) |
Oct 28, 2015 | 9.770 | 10.12 | 9.770 | 10.00 | 186,137 | +0.25(+2.56%) |
Oct 27, 2015 | 9.910 | 9.970 | 8.900 | 9.750 | 373,992 | -0.24(-2.40%) |
Oct 26, 2015 | 9.690 | 10.19 | 9.440 | 9.990 | 332,127 | +0.30(+3.10%) |
Oct 23, 2015 | 9.770 | 9.770 | 9.430 | 9.690 | 164,369 | +0.03(+0.31%) |
Oct 22, 2015 | 9.390 | 9.700 | 9.390 | 9.660 | 238,122 | +0.37(+3.98%) |
Oct 21, 2015 | 9.510 | 9.570 | 9.260 | 9.290 | 92,214 | -0.14(-1.48%) |
Oct 20, 2015 | 9.440 | 9.630 | 9.330 | 9.430 | 68,553 | -0.05(-0.53%) |
Oct 19, 2015 | 9.440 | 9.690 | 9.190 | 9.480 | 140,164 | +0.00(+0.00%) |
Oct 16, 2015 | 9.520 | 9.610 | 9.170 | 9.480 | 209,971 | -0.04(-0.42%) |
Oct 15, 2015 | 9.250 | 9.600 | 9.080 | 9.520 | 163,327 | +0.33(+3.59%) |
Oct 14, 2015 | 9.310 | 9.695 | 8.670 | 9.190 | 91,553 | -0.13(-1.39%) |
Oct 13, 2015 | 9.330 | 9.700 | 9.210 | 9.320 | 143,337 | -0.04(-0.43%) |
Oct 12, 2015 | 9.230 | 9.480 | 9.086 | 9.360 | 207,975 | +0.10(+1.08%) |
Oct 09, 2015 | 9.280 | 9.470 | 9.160 | 9.260 | 229,215 | -0.01(-0.11%) |
Oct 08, 2015 | 9.000 | 9.340 | 9.000 | 9.270 | 137,245 | +0.27(+3.00%) |
Oct 07, 2015 | 8.730 | 9.080 | 8.730 | 9.000 | 182,795 | +0.31(+3.57%) |
Oct 06, 2015 | 8.610 | 8.955 | 8.170 | 8.690 | 231,323 | +0.06(+0.70%) |
Oct 05, 2015 | 8.470 | 8.750 | 8.470 | 8.630 | 155,948 | +0.23(+2.74%) |
Oct 02, 2015 | 7.910 | 8.410 | 7.780 | 8.400 | 186,403 | +0.40(+5.00%) |
Oct 01, 2015 | 8.060 | 8.560 | 7.820 | 8.000 | 413,167 | -0.02(-0.25%) |
Sep 30, 2015 | 8.190 | 8.260 | 7.980 | 8.020 | 141,053 | -0.07(-0.87%) |
Sep 29, 2015 | 8.370 | 8.460 | 8.060 | 8.090 | 173,623 | -0.28(-3.35%) |
Sep 28, 2015 | 8.540 | 8.630 | 8.360 | 8.370 | 168,994 | -0.21(-2.45%) |
Sep 25, 2015 | 8.950 | 8.950 | 8.460 | 8.580 | 143,885 | -0.27(-3.05%) |
Sep 24, 2015 | 8.610 | 8.870 | 8.408 | 8.850 | 197,550 | +0.18(+2.08%) |
Sep 23, 2015 | 8.860 | 8.860 | 8.460 | 8.670 | 254,953 | -0.17(-1.92%) |
Sep 22, 2015 | 8.810 | 8.950 | 8.486 | 8.840 | 151,477 | -0.07(-0.79%) |
Sep 21, 2015 | 8.680 | 8.990 | 8.438 | 8.910 | 146,082 | +0.28(+3.24%) |
Sep 18, 2015 | 8.610 | 8.840 | 8.500 | 8.630 | 352,165 | -0.18(-2.04%) |
Sep 17, 2015 | 8.780 | 8.990 | 8.508 | 8.810 | 113,607 | +0.06(+0.69%) |
Sep 16, 2015 | 8.790 | 8.980 | 8.660 | 8.750 | 79,238 | -0.02(-0.23%) |
Sep 15, 2015 | 8.640 | 8.790 | 8.510 | 8.770 | 78,004 | +0.15(+1.74%) |
Sep 14, 2015 | 8.820 | 8.820 | 8.420 | 8.620 | 93,554 | -0.17(-1.93%) |
Sep 11, 2015 | 8.810 | 8.820 | 8.630 | 8.790 | 101,081 | -0.08(-0.90%) |
Sep 10, 2015 | 8.910 | 9.190 | 8.760 | 8.870 | 138,610 | -0.08(-0.89%) |
Sep 09, 2015 | 8.910 | 9.020 | 8.750 | 8.950 | 221,962 | +0.11(+1.24%) |
Sep 08, 2015 | 8.940 | 9.120 | 8.630 | 8.840 | 275,403 | +0.08(+0.91%) |
Sep 04, 2015 | 8.510 | 8.760 | 8.760 | 8.760 | 74,500 | +0.12(+1.39%) |
Sep 03, 2015 | 8.570 | 8.730 | 8.480 | 8.640 | 192,404 | +0.11(+1.29%) |
Sep 02, 2015 | 8.470 | 8.550 | 8.300 | 8.530 | 110,775 | +0.17(+2.03%) |
Sep 01, 2015 | 8.530 | 8.680 | 8.330 | 8.360 | 198,411 | -0.38(-4.35%) |
Aug 31, 2015 | 8.770 | 8.860 | 8.560 | 8.740 | 107,929 | -0.10(-1.13%) |
Aug 28, 2015 | 8.640 | 8.910 | 8.620 | 8.840 | 138,456 | +0.14(+1.61%) |
Aug 27, 2015 | 8.500 | 8.760 | 8.310 | 8.700 | 235,815 | +0.26(+3.08%) |
Aug 26, 2015 | 8.350 | 8.700 | 8.210 | 8.440 | 225,978 | +0.29(+3.56%) |
Aug 25, 2015 | 8.820 | 8.820 | 8.120 | 8.150 | 215,122 | -0.33(-3.89%) |
Aug 24, 2015 | 8.480 | 9.060 | 8.246 | 8.480 | 271,733 | -0.42(-4.72%) |
Aug 21, 2015 | 8.730 | 9.000 | 8.526 | 8.900 | 197,838 | +0.01(+0.11%) |
Aug 20, 2015 | 9.060 | 9.320 | 8.835 | 8.890 | 160,214 | -0.29(-3.16%) |
Aug 19, 2015 | 9.530 | 9.540 | 9.160 | 9.180 | 100,426 | -0.38(-3.97%) |
Aug 18, 2015 | 9.730 | 9.730 | 9.560 | 9.560 | 85,914 | -0.23(-2.35%) |
Aug 17, 2015 | 10.08 | 10.08 | 9.740 | 9.790 | 159,448 | -0.35(-3.45%) |
Aug 14, 2015 | 9.860 | 10.20 | 9.780 | 10.14 | 145,013 | +0.25(+2.53%) |
Aug 13, 2015 | 9.650 | 10.08 | 9.582 | 9.890 | 304,357 | +0.25(+2.59%) |
Aug 12, 2015 | 9.750 | 9.860 | 9.610 | 9.640 | 359,767 | -0.20(-2.03%) |
Aug 11, 2015 | 9.990 | 10.02 | 9.748 | 9.840 | 324,196 | -0.15(-1.50%) |
Aug 10, 2015 | 9.870 | 10.12 | 9.760 | 9.990 | 418,341 | +0.21(+2.15%) |
Aug 07, 2015 | 10.21 | 10.26 | 9.780 | 9.780 | 209,860 | -0.48(-4.68%) |
Aug 06, 2015 | 10.20 | 10.31 | 9.890 | 10.26 | 322,823 | +0.11(+1.08%) |
Aug 05, 2015 | 10.48 | 10.56 | 10.12 | 10.15 | 332,942 | -0.21(-2.03%) |
Aug 04, 2015 | 10.43 | 10.66 | 10.31 | 10.36 | 243,375 | -0.12(-1.15%) |
Aug 03, 2015 | 10.20 | 10.60 | 9.700 | 10.48 | 567,976 | +0.28(+2.75%) |
Jul 31, 2015 | 9.000 | 10.24 | 8.810 | 10.20 | 1,375,547 | +2.32(+29.44%) |
Jul 30, 2015 | 7.870 | 7.980 | 7.770 | 7.880 | 121,832 | -0.05(-0.63%) |
Jul 29, 2015 | 7.810 | 8.070 | 7.780 | 7.930 | 58,013 | +0.12(+1.54%) |
Jul 28, 2015 | 8.040 | 8.050 | 7.750 | 7.810 | 205,831 | -0.24(-2.98%) |
Jul 27, 2015 | 8.120 | 8.180 | 8.020 | 8.050 | 86,660 | -0.08(-0.98%) |
Jul 24, 2015 | 8.270 | 8.330 | 8.120 | 8.130 | 110,133 | -0.14(-1.69%) |
Jul 23, 2015 | 8.330 | 8.520 | 8.210 | 8.270 | 126,470 | -0.07(-0.84%) |
Jul 22, 2015 | 8.500 | 8.570 | 8.310 | 8.340 | 151,822 | -0.17(-2.00%) |
Jul 21, 2015 | 8.470 | 8.650 | 8.470 | 8.510 | 74,168 | +0.00(+0.00%) |
Jul 20, 2015 | 8.700 | 8.730 | 8.490 | 8.510 | 111,355 | -0.21(-2.41%) |
Jul 17, 2015 | 8.960 | 8.960 | 8.630 | 8.720 | 373,239 | -0.20(-2.24%) |
Jul 16, 2015 | 8.970 | 8.970 | 8.810 | 8.920 | 147,034 | +0.03(+0.34%) |
Jul 15, 2015 | 8.680 | 8.920 | 8.570 | 8.890 | 182,664 | +0.14(+1.60%) |
Jul 14, 2015 | 8.610 | 8.770 | 8.580 | 8.750 | 81,520 | +0.15(+1.74%) |
Jul 13, 2015 | 8.560 | 8.785 | 8.540 | 8.600 | 102,371 | +0.10(+1.18%) |
Jul 10, 2015 | 8.820 | 8.840 | 8.480 | 8.500 | 119,548 | -0.19(-2.19%) |
Jul 09, 2015 | 8.580 | 8.710 | 8.500 | 8.690 | 135,622 | +0.16(+1.88%) |
Jul 08, 2015 | 8.520 | 8.590 | 8.390 | 8.530 | 89,711 | -0.09(-1.04%) |
Jul 07, 2015 | 8.700 | 8.700 | 8.490 | 8.620 | 121,429 | -0.09(-1.03%) |
Jul 06, 2015 | 8.650 | 8.900 | 8.550 | 8.710 | 145,120 | -0.06(-0.68%) |
Jul 02, 2015 | 8.880 | 8.770 | 8.770 | 8.770 | 352,900 | -0.20(-2.23%) |
Jul 01, 2015 | 9.330 | 9.340 | 8.920 | 8.970 | 133,925 | -0.22(-2.39%) |
Jun 30, 2015 | 9.170 | 9.330 | 9.090 | 9.190 | 158,893 | +0.09(+0.99%) |
Jun 29, 2015 | 9.670 | 9.670 | 8.970 | 9.100 | 181,495 | -0.68(-6.95%) |
Jun 26, 2015 | 9.770 | 9.800 | 9.640 | 9.780 | 354,765 | +0.07(+0.72%) |
Jun 25, 2015 | 9.750 | 9.760 | 9.450 | 9.710 | 162,190 | +0.04(+0.41%) |
Jun 24, 2015 | 9.760 | 10.00 | 9.620 | 9.670 | 202,692 | -0.45(-4.45%) |
Jun 23, 2015 | 9.950 | 10.19 | 9.950 | 10.12 | 81,962 | +0.12(+1.20%) |
Jun 22, 2015 | 10.06 | 10.24 | 9.900 | 10.00 | 186,221 | +0.04(+0.40%) |
Jun 19, 2015 | 9.960 | 10.15 | 9.930 | 9.960 | 255,218 | -0.05(-0.50%) |
Jun 18, 2015 | 9.890 | 10.08 | 9.800 | 10.01 | 140,921 | +0.14(+1.42%) |
Jun 17, 2015 | 9.840 | 9.990 | 9.760 | 9.870 | 113,510 | +0.04(+0.41%) |
Jun 16, 2015 | 9.890 | 10.04 | 9.780 | 9.830 | 119,087 | -0.12(-1.21%) |
Jun 15, 2015 | 9.820 | 9.960 | 9.690 | 9.950 | 121,361 | +0.03(+0.30%) |
Jun 12, 2015 | 10.07 | 10.07 | 9.880 | 9.920 | 117,787 | -0.21(-2.07%) |
Jun 11, 2015 | 10.06 | 10.19 | 9.990 | 10.13 | 111,819 | +0.06(+0.60%) |
Jun 10, 2015 | 10.11 | 10.25 | 9.980 | 10.07 | 169,318 | +0.05(+0.50%) |
Jun 09, 2015 | 9.890 | 10.15 | 9.780 | 10.02 | 155,106 | +0.12(+1.21%) |
Jun 08, 2015 | 10.01 | 10.04 | 9.820 | 9.900 | 171,804 | -0.16(-1.59%) |
Jun 05, 2015 | 9.700 | 10.21 | 9.700 | 10.06 | 327,233 | +0.37(+3.82%) |
Jun 04, 2015 | 10.12 | 10.12 | 9.600 | 9.690 | 329,386 | -0.50(-4.91%) |
Jun 03, 2015 | 9.830 | 10.23 | 9.780 | 10.19 | 211,176 | +0.35(+3.56%) |
Jun 02, 2015 | 9.740 | 9.980 | 9.740 | 9.840 | 166,992 | +0.05(+0.51%) |
Jun 01, 2015 | 9.800 | 9.880 | 9.650 | 9.790 | 257,504 | +0.07(+0.72%) |
May 29, 2015 | 10.01 | 10.07 | 9.660 | 9.720 | 182,927 | -0.29(-2.90%) |
May 28, 2015 | 9.710 | 10.12 | 9.626 | 10.01 | 365,216 | +0.25(+2.56%) |
May 27, 2015 | 9.830 | 9.998 | 9.630 | 9.760 | 255,584 | -0.16(-1.61%) |
May 26, 2015 | 9.910 | 9.962 | 9.620 | 9.920 | 225,986 | -0.06(-0.65%) |
May 22, 2015 | 9.960 | 9.985 | 9.985 | 9.985 | 240,800 | -0.03(-0.25%) |
May 21, 2015 | 10.21 | 10.28 | 9.850 | 10.01 | 260,038 | -0.21(-2.05%) |
May 20, 2015 | 10.09 | 10.27 | 9.990 | 10.22 | 239,953 | +0.16(+1.59%) |
May 19, 2015 | 10.61 | 10.61 | 9.950 | 10.06 | 445,790 | -0.55(-5.18%) |
May 18, 2015 | 9.940 | 10.63 | 9.770 | 10.61 | 556,605 | +0.70(+7.06%) |
May 15, 2015 | 10.07 | 10.11 | 9.750 | 9.910 | 340,938 | -0.18(-1.78%) |
May 14, 2015 | 10.05 | 10.31 | 9.856 | 10.09 | 270,694 | +0.12(+1.20%) |
May 13, 2015 | 9.820 | 10.18 | 9.650 | 9.970 | 189,978 | +0.21(+2.15%) |
May 12, 2015 | 9.870 | 9.960 | 9.430 | 9.760 | 249,172 | -0.15(-1.51%) |
May 11, 2015 | 10.04 | 10.16 | 9.730 | 9.910 | 360,409 | -0.13(-1.29%) |
May 08, 2015 | 9.930 | 10.11 | 9.550 | 10.04 | 473,048 | +0.19(+1.93%) |
May 07, 2015 | 8.970 | 10.28 | 8.950 | 9.850 | 921,560 | +0.38(+4.01%) |
May 06, 2015 | 9.850 | 10.89 | 8.760 | 9.470 | 4,530,709 | +1.67(+21.41%) |
May 05, 2015 | 8.060 | 8.290 | 7.770 | 7.800 | 396,176 | -0.25(-3.11%) |
May 04, 2015 | 8.280 | 8.570 | 8.280 | 8.050 | 460,359 | -0.25(-3.01%) |
May 01, 2015 | 7.820 | 8.840 | 7.810 | 8.300 | 601,451 | +0.55(+7.10%) |
Apr 30, 2015 | 8.130 | 8.240 | 7.740 | 7.750 | 286,121 | -0.45(-5.49%) |
Apr 29, 2015 | 8.170 | 8.300 | 8.090 | 8.200 | 137,430 | -0.04(-0.49%) |
Apr 28, 2015 | 8.150 | 8.290 | 8.070 | 8.240 | 177,450 | +0.10(+1.23%) |
Apr 27, 2015 | 8.150 | 8.248 | 8.000 | 8.140 | 218,908 | +0.02(+0.25%) |
Apr 24, 2015 | 8.180 | 8.240 | 8.070 | 8.120 | 100,968 | -0.06(-0.73%) |
Apr 23, 2015 | 7.980 | 8.200 | 7.870 | 8.180 | 218,180 | +0.19(+2.44%) |
Apr 22, 2015 | 8.120 | 8.300 | 7.920 | 7.985 | 334,058 | -0.10(-1.30%) |
Apr 21, 2015 | 7.990 | 8.160 | 7.990 | 8.090 | 255,789 | +0.12(+1.51%) |
Apr 20, 2015 | 8.420 | 8.768 | 7.970 | 7.970 | 341,830 | -0.42(-5.01%) |
Apr 17, 2015 | 8.460 | 8.716 | 8.350 | 8.390 | 254,899 | -0.20(-2.33%) |
Apr 16, 2015 | 8.840 | 8.900 | 8.565 | 8.590 | 181,107 | -0.26(-2.94%) |
Apr 15, 2015 | 8.500 | 9.050 | 8.420 | 8.850 | 778,354 | +0.38(+4.49%) |
Apr 14, 2015 | 8.530 | 8.648 | 8.385 | 8.470 | 204,110 | -0.06(-0.70%) |
Apr 13, 2015 | 8.550 | 8.646 | 8.500 | 8.530 | 72,200 | +0.01(+0.12%) |
Apr 10, 2015 | 8.560 | 8.710 | 8.410 | 8.520 | 654,132 | +0.02(+0.24%) |
Apr 09, 2015 | 8.720 | 8.880 | 8.490 | 8.500 | 207,403 | -0.20(-2.30%) |
Apr 08, 2015 | 8.500 | 8.790 | 8.360 | 8.700 | 232,616 | +0.17(+1.99%) |
Apr 07, 2015 | 8.360 | 8.670 | 8.360 | 8.530 | 156,929 | +0.16(+1.91%) |
Apr 06, 2015 | 8.550 | 8.736 | 8.355 | 8.370 | 142,815 | -0.24(-2.79%) |
Apr 02, 2015 | 8.660 | 8.610 | 8.610 | 8.610 | 234,500 | -0.09(-1.03%) |
Apr 01, 2015 | 8.650 | 8.886 | 8.590 | 8.700 | 255,319 | +0.06(+0.69%) |
Mar 31, 2015 | 8.440 | 8.730 | 8.440 | 8.640 | 493,186 | +0.18(+2.13%) |
Mar 30, 2015 | 8.490 | 8.580 | 8.440 | 8.460 | 405,682 | -0.10(-1.17%) |
Mar 27, 2015 | 8.520 | 8.974 | 8.480 | 8.560 | 230,505 | +0.01(+0.12%) |
Mar 26, 2015 | 8.560 | 8.966 | 8.430 | 8.550 | 228,125 | +0.00(+0.00%) |
Mar 25, 2015 | 8.850 | 8.850 | 8.490 | 8.550 | 263,885 | -0.28(-3.17%) |
Mar 24, 2015 | 9.120 | 9.210 | 8.810 | 8.830 | 250,843 | -0.27(-2.97%) |
Mar 23, 2015 | 8.810 | 9.180 | 8.790 | 9.100 | 222,757 | +0.24(+2.71%) |
Mar 20, 2015 | 8.600 | 8.930 | 8.550 | 8.860 | 319,671 | +0.01(+0.11%) |
Mar 19, 2015 | 8.760 | 9.230 | 8.750 | 8.850 | 240,570 | +0.03(+0.34%) |
Mar 18, 2015 | 8.470 | 8.840 | 8.430 | 8.820 | 308,326 | +0.30(+3.52%) |
Mar 17, 2015 | 8.580 | 8.790 | 8.450 | 8.520 | 345,838 | -0.09(-1.05%) |
Mar 16, 2015 | 8.640 | 8.680 | 8.500 | 8.610 | 200,548 | +0.00(+0.00%) |
Mar 13, 2015 | 8.780 | 8.780 | 8.490 | 8.610 | 222,311 | -0.19(-2.16%) |
Mar 12, 2015 | 8.700 | 8.850 | 8.670 | 8.800 | 253,178 | +0.15(+1.73%) |
Mar 11, 2015 | 8.510 | 8.670 | 8.390 | 8.650 | 276,214 | +0.14(+1.65%) |
Mar 10, 2015 | 8.490 | 8.550 | 8.400 | 8.510 | 183,705 | -0.04(-0.47%) |
Mar 09, 2015 | 8.610 | 8.627 | 8.490 | 8.550 | 188,240 | -0.03(-0.35%) |
Mar 06, 2015 | 8.500 | 8.735 | 8.384 | 8.580 | 252,083 | +0.08(+0.94%) |
Mar 05, 2015 | 8.560 | 8.630 | 8.490 | 8.500 | 188,376 | -0.06(-0.70%) |
Mar 04, 2015 | 8.710 | 8.740 | 8.535 | 8.560 | 172,089 | -0.18(-2.06%) |
Mar 03, 2015 | 8.830 | 8.890 | 8.560 | 8.740 | 143,235 | -0.14(-1.58%) |
Mar 02, 2015 | 8.500 | 8.910 | 8.380 | 8.880 | 415,679 | +0.39(+4.53%) |
Feb 27, 2015 | 8.560 | 8.650 | 8.450 | 8.495 | 250,666 | -0.08(-0.88%) |
Feb 26, 2015 | 8.580 | 8.680 | 8.520 | 8.570 | 152,638 | -0.03(-0.35%) |
Feb 25, 2015 | 8.610 | 8.660 | 8.480 | 8.600 | 179,738 | +0.01(+0.12%) |
Feb 24, 2015 | 8.550 | 8.650 | 8.450 | 8.590 | 267,081 | +0.05(+0.59%) |
Feb 23, 2015 | 8.490 | 8.570 | 8.330 | 8.540 | 228,158 | +0.02(+0.23%) |
Feb 20, 2015 | 8.640 | 8.640 | 8.480 | 8.520 | 353,580 | -0.10(-1.16%) |
Feb 19, 2015 | 8.570 | 8.770 | 8.500 | 8.620 | 290,881 | +0.06(+0.70%) |
Feb 18, 2015 | 8.560 | 8.680 | 8.500 | 8.560 | 352,633 | +0.00(+0.00%) |
Feb 17, 2015 | 8.640 | 8.640 | 8.050 | 8.560 | 309,456 | -0.05(-0.64%) |
Feb 13, 2015 | 9.000 | 8.615 | 8.615 | 8.615 | 1,350,700 | -0.82(-8.74%) |
Feb 12, 2015 | 9.250 | 9.580 | 9.200 | 9.440 | 726,972 | +0.24(+2.61%) |
Feb 11, 2015 | 9.040 | 9.250 | 8.920 | 9.200 | 301,044 | +0.25(+2.79%) |
Feb 10, 2015 | 9.030 | 9.100 | 8.780 | 8.950 | 198,466 | -0.05(-0.56%) |
Feb 09, 2015 | 9.250 | 9.370 | 8.930 | 9.000 | 267,585 | -0.26(-2.81%) |
Feb 06, 2015 | 9.340 | 9.340 | 9.160 | 9.260 | 310,016 | -0.03(-0.32%) |
Feb 05, 2015 | 9.180 | 9.330 | 9.000 | 9.290 | 214,887 | +0.17(+1.86%) |
Feb 04, 2015 | 9.230 | 9.440 | 8.901 | 9.120 | 192,935 | -0.11(-1.19%) |
Feb 03, 2015 | 8.670 | 9.330 | 8.620 | 9.230 | 462,456 | +0.63(+7.33%) |
Feb 02, 2015 | 8.570 | 8.750 | 8.480 | 8.600 | 287,746 | +0.08(+0.94%) |
Jan 30, 2015 | 8.610 | 8.770 | 8.430 | 8.520 | 360,850 | -0.14(-1.62%) |
Jan 29, 2015 | 8.600 | 8.720 | 8.490 | 8.660 | 222,043 | +0.09(+1.05%) |
Jan 28, 2015 | 9.080 | 9.080 | 8.460 | 8.570 | 322,172 | -0.42(-4.67%) |
Jan 27, 2015 | 9.090 | 9.430 | 8.950 | 8.990 | 380,067 | -0.31(-3.33%) |
Jan 26, 2015 | 8.670 | 9.310 | 8.670 | 9.300 | 406,163 | +0.75(+8.77%) |
Jan 23, 2015 | 8.690 | 8.740 | 8.460 | 8.550 | 142,545 | -0.12(-1.38%) |
Jan 22, 2015 | 8.480 | 8.680 | 8.400 | 8.670 | 156,599 | +0.24(+2.85%) |
Jan 21, 2015 | 8.390 | 8.470 | 8.360 | 8.430 | 240,746 | -0.02(-0.24%) |
Jan 20, 2015 | 8.680 | 8.820 | 8.390 | 8.450 | 351,981 | -0.25(-2.87%) |
Jan 16, 2015 | 8.230 | 8.740 | 8.230 | 8.700 | 381,100 | +0.43(+5.20%) |
Jan 15, 2015 | 8.420 | 8.610 | 8.220 | 8.270 | 592,213 | +0.34(+4.29%) |
Jan 14, 2015 | 7.770 | 8.190 | 7.550 | 7.930 | 548,755 | -0.52(-6.15%) |
Jan 13, 2015 | 8.550 | 8.620 | 8.210 | 8.450 | 424,944 | -0.07(-0.82%) |
Jan 12, 2015 | 8.740 | 8.886 | 8.390 | 8.520 | 282,117 | -0.22(-2.52%) |
Jan 09, 2015 | 8.600 | 8.830 | 8.580 | 8.740 | 168,858 | +0.14(+1.63%) |
Jan 08, 2015 | 8.570 | 8.700 | 8.450 | 8.600 | 242,838 | +0.08(+0.94%) |
Jan 07, 2015 | 8.470 | 8.620 | 8.060 | 8.520 | 238,007 | +0.10(+1.19%) |
Jan 06, 2015 | 8.840 | 8.968 | 8.310 | 8.420 | 318,905 | -0.43(-4.86%) |
Jan 05, 2015 | 9.000 | 9.160 | 8.700 | 8.850 | 304,820 | -0.24(-2.64%) |