Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.260 | 2.430 | 2.240 | 2.350 | 4,016,563 | +0.11(+4.91%) |
Feb 26, 2016 | 1.970 | 2.290 | 1.970 | 2.240 | 1,982,243 | +0.32(+16.67%) |
Feb 25, 2016 | 1.920 | 1.980 | 1.840 | 1.920 | 1,710,457 | -0.06(-3.03%) |
Feb 24, 2016 | 1.800 | 1.980 | 1.730 | 1.980 | 1,662,795 | +0.16(+8.79%) |
Feb 23, 2016 | 1.940 | 1.940 | 1.810 | 1.820 | 469,009 | -0.13(-6.67%) |
Feb 22, 2016 | 1.980 | 2.050 | 1.950 | 1.950 | 927,212 | +0.07(+3.72%) |
Feb 19, 2016 | 1.870 | 1.920 | 1.800 | 1.880 | 852,731 | -0.03(-1.57%) |
Feb 18, 2016 | 1.930 | 1.960 | 1.830 | 1.910 | 1,298,602 | +0.04(+2.14%) |
Feb 17, 2016 | 1.900 | 1.950 | 1.850 | 1.870 | 932,412 | +0.04(+2.19%) |
Feb 16, 2016 | 1.900 | 1.910 | 1.810 | 1.830 | 881,529 | +0.02(+1.10%) |
Feb 12, 2016 | 1.810 | 1.810 | 1.810 | 0 | +0.12(+7.10%) | |
Feb 11, 2016 | 1.650 | 1.730 | 1.610 | 1.690 | 703,487 | -0.06(-3.43%) |
Feb 10, 2016 | 1.760 | 1.850 | 1.710 | 1.750 | 593,266 | -0.01(-0.57%) |
Feb 09, 2016 | 1.830 | 1.860 | 1.730 | 1.760 | 679,033 | -0.13(-6.88%) |
Feb 08, 2016 | 1.890 | 1.980 | 1.830 | 1.890 | 653,286 | -0.04(-2.07%) |
Feb 05, 2016 | 1.810 | 1.940 | 1.780 | 1.930 | 914,182 | +0.07(+3.76%) |
Feb 04, 2016 | 1.860 | 1.930 | 1.750 | 1.860 | 1,101,310 | +0.03(+1.64%) |
Feb 03, 2016 | 1.730 | 1.860 | 1.610 | 1.830 | 1,342,096 | +0.18(+10.91%) |
Feb 02, 2016 | 1.770 | 1.790 | 1.610 | 1.650 | 759,039 | -0.21(-11.29%) |
Feb 01, 2016 | 1.780 | 1.880 | 1.730 | 1.860 | 871,905 | -0.06(-3.12%) |
Jan 29, 2016 | 1.840 | 1.920 | 1.780 | 1.920 | 3,321,054 | +0.13(+7.26%) |
Jan 28, 2016 | 1.570 | 1.790 | 1.510 | 1.790 | 2,533,952 | +0.36(+25.17%) |
Jan 27, 2016 | 1.340 | 1.520 | 1.300 | 1.430 | 1,087,053 | +0.07(+5.15%) |
Jan 26, 2016 | 1.250 | 1.390 | 1.200 | 1.360 | 897,782 | +0.16(+13.33%) |
Jan 25, 2016 | 1.260 | 1.310 | 1.200 | 1.200 | 795,375 | -0.08(-6.25%) |
Jan 22, 2016 | 1.290 | 1.330 | 1.230 | 1.280 | 1,223,046 | +0.09(+7.56%) |
Jan 21, 2016 | 1.110 | 1.230 | 1.080 | 1.190 | 1,478,746 | +0.07(+6.25%) |
Jan 20, 2016 | 1.000 | 1.140 | 0.9500 | 1.120 | 1,296,556 | +0.07(+6.67%) |
Jan 19, 2016 | 1.110 | 1.130 | 1.020 | 1.050 | 830,045 | -0.03(-2.78%) |
Jan 18, 2016 | 1.130 | 1.140 | 1.070 | 1.080 | 457,250 | -0.05(-4.42%) |
Jan 15, 2016 | 1.070 | 1.160 | 1.070 | 1.130 | 666,112 | -0.07(-5.83%) |
Jan 14, 2016 | 1.170 | 1.290 | 1.120 | 1.200 | 1,419,845 | +0.03(+2.56%) |
Jan 13, 2016 | 1.230 | 1.250 | 1.110 | 1.170 | 1,024,177 | -0.03(-2.50%) |
Jan 12, 2016 | 1.320 | 1.360 | 1.100 | 1.200 | 1,847,629 | -0.16(-11.76%) |
Jan 11, 2016 | 1.390 | 1.400 | 1.310 | 1.360 | 740,808 | -0.08(-5.56%) |
Jan 08, 2016 | 1.550 | 1.570 | 1.390 | 1.440 | 1,883,526 | -0.06(-4.00%) |
Jan 07, 2016 | 1.630 | 1.660 | 1.500 | 1.500 | 1,049,382 | -0.16(-9.64%) |
Jan 06, 2016 | 1.710 | 1.730 | 1.650 | 1.660 | 854,653 | -0.11(-6.21%) |
Jan 05, 2016 | 1.860 | 1.870 | 1.760 | 1.770 | 598,540 | -0.10(-5.35%) |
Jan 04, 2016 | 1.820 | 1.900 | 1.780 | 1.870 | 576,208 | +0.05(+2.75%) |
Dec 31, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
Dec 30, 2015 | 1.890 | 1.890 | 1.800 | 1.810 | 526,113 | -0.15(-7.65%) |
Dec 29, 2015 | 2.030 | 2.060 | 1.900 | 1.960 | 873,829 | -0.08(-3.92%) |
Dec 24, 2015 | 2.040 | 2.040 | 2.040 | 0 | +0.05(+2.51%) | |
Dec 23, 2015 | 1.720 | 2.010 | 1.720 | 1.990 | 1,933,520 | +0.30(+17.75%) |
Dec 22, 2015 | 1.710 | 1.720 | 1.670 | 1.690 | 437,039 | -0.02(-1.17%) |
Dec 21, 2015 | 1.720 | 1.780 | 1.680 | 1.710 | 1,000,995 | -0.01(-0.58%) |
Dec 18, 2015 | 1.650 | 1.740 | 1.650 | 1.720 | 1,360,031 | +0.05(+2.99%) |
Dec 17, 2015 | 1.710 | 1.740 | 1.670 | 1.670 | 849,110 | -0.06(-3.47%) |
Dec 16, 2015 | 1.750 | 1.840 | 1.660 | 1.730 | 1,138,526 | -0.02(-1.14%) |
Dec 15, 2015 | 1.680 | 1.760 | 1.680 | 1.750 | 761,956 | +0.10(+6.06%) |
Dec 14, 2015 | 1.700 | 1.700 | 1.600 | 1.650 | 1,385,629 | -0.05(-2.94%) |
Dec 11, 2015 | 1.840 | 1.840 | 1.670 | 1.700 | 2,324,207 | -0.18(-9.57%) |
Dec 10, 2015 | 1.850 | 1.940 | 1.820 | 1.880 | 741,976 | +0.01(+0.53%) |
Dec 09, 2015 | 1.930 | 2.030 | 1.850 | 1.870 | 965,040 | -0.02(-1.06%) |
Dec 08, 2015 | 1.870 | 2.020 | 1.860 | 1.890 | 934,092 | -0.06(-3.08%) |
Dec 07, 2015 | 2.200 | 1.910 | 1.950 | 1,700,495 | -0.25(-11.36%) | |
Dec 04, 2015 | 2.210 | 2.250 | 2.150 | 2.200 | 885,211 | -0.06(-2.65%) |
Dec 03, 2015 | 2.240 | 2.330 | 2.160 | 2.260 | 1,060,811 | +0.07(+3.20%) |
Dec 02, 2015 | 2.320 | 2.370 | 2.160 | 2.190 | 1,187,684 | -0.17(-7.20%) |
Dec 01, 2015 | 2.390 | 2.450 | 2.320 | 2.360 | 771,688 | -0.06(-2.48%) |
Nov 30, 2015 | 2.310 | 2.430 | 2.310 | 2.420 | 1,094,917 | +0.07(+2.98%) |
Nov 27, 2015 | 2.400 | 2.430 | 2.300 | 2.350 | 563,607 | -0.06(-2.49%) |
Nov 26, 2015 | 2.420 | 2.500 | 2.400 | 2.410 | 192,270 | -0.04(-1.63%) |
Nov 25, 2015 | 2.410 | 2.510 | 2.380 | 2.450 | 691,518 | +0.01(+0.41%) |
Nov 24, 2015 | 2.440 | 2.550 | 2.420 | 2.440 | 722,888 | +0.02(+0.83%) |
Nov 23, 2015 | 2.470 | 2.420 | 962,197 | +0.10(+4.31%) | ||
Nov 20, 2015 | 2.400 | 2.460 | 2.300 | 2.320 | 1,103,344 | -0.09(-3.73%) |
Nov 19, 2015 | 2.510 | 2.570 | 2.400 | 2.410 | 948,029 | -0.14(-5.49%) |
Nov 18, 2015 | 2.630 | 2.670 | 2.500 | 2.550 | 530,399 | -0.04(-1.54%) |
Nov 17, 2015 | 2.670 | 2.690 | 2.540 | 2.590 | 865,760 | -0.09(-3.36%) |
Nov 16, 2015 | 2.520 | 2.710 | 2.510 | 2.680 | 1,010,708 | +0.16(+6.35%) |
Nov 13, 2015 | 2.490 | 2.550 | 2.460 | 2.520 | 1,125,405 | +0.01(+0.40%) |
Nov 12, 2015 | 2.590 | 2.640 | 2.490 | 2.510 | 0 | -0.10(-3.83%) |
Nov 11, 2015 | 2.800 | 2.800 | 2.610 | 2.610 | 1,175,432 | -0.19(-6.79%) |
Nov 10, 2015 | 2.800 | 2.910 | 2.770 | 2.800 | 911,628 | -0.02(-0.71%) |
Nov 09, 2015 | 2.890 | 2.950 | 2.770 | 2.820 | 1,877,670 | -0.10(-3.42%) |
Nov 06, 2015 | 2.960 | 3.050 | 2.850 | 2.920 | 2,726,447 | -0.20(-6.41%) |
Nov 05, 2015 | 3.180 | 3.230 | 3.060 | 3.120 | 783,568 | -0.06(-1.89%) |
Nov 04, 2015 | 3.340 | 3.340 | 3.060 | 3.180 | 1,211,635 | -0.08(-2.45%) |
Nov 03, 2015 | 3.150 | 3.380 | 3.130 | 3.260 | 1,551,044 | +0.20(+6.54%) |
Nov 02, 2015 | 2.870 | 3.080 | 2.850 | 3.060 | 703,558 | +0.14(+4.79%) |
Oct 30, 2015 | 2.810 | 2.940 | 2.750 | 2.920 | 1,082,691 | +0.09(+3.18%) |
Oct 29, 2015 | 2.890 | 2.960 | 2.810 | 2.830 | 753,315 | -0.09(-3.08%) |
Oct 28, 2015 | 3.000 | 3.090 | 2.840 | 2.920 | 1,623,375 | -0.02(-0.68%) |
Oct 27, 2015 | 3.040 | 3.040 | 2.940 | 2.940 | 1,090,029 | -0.15(-4.85%) |
Oct 26, 2015 | 3.190 | 3.200 | 3.050 | 3.090 | 779,779 | -0.11(-3.44%) |
Oct 23, 2015 | 3.200 | 3.320 | 3.150 | 3.200 | 1,018,969 | -0.05(-1.54%) |
Oct 22, 2015 | 3.310 | 3.360 | 3.200 | 3.250 | 711,021 | +0.02(+0.62%) |
Oct 21, 2015 | 3.510 | 3.530 | 3.210 | 3.230 | 1,596,058 | -0.32(-9.01%) |
Oct 20, 2015 | 3.450 | 3.620 | 3.420 | 3.550 | 818,234 | +0.11(+3.20%) |
Oct 19, 2015 | 3.680 | 3.690 | 3.410 | 3.440 | 815,957 | -0.30(-8.02%) |
Oct 16, 2015 | 3.870 | 3.920 | 3.740 | 3.740 | 836,018 | -0.09(-2.35%) |
Oct 15, 2015 | 3.750 | 3.860 | 3.680 | 3.830 | 1,068,065 | -0.01(-0.26%) |
Oct 14, 2015 | 3.750 | 3.900 | 3.720 | 3.840 | 1,317,142 | +0.03(+0.79%) |
Oct 13, 2015 | 3.780 | 3.980 | 3.660 | 3.810 | 912,233 | -0.15(-3.79%) |
Oct 09, 2015 | 3.960 | 3.960 | 3.960 | 0 | -0.13(-3.18%) | |
Oct 08, 2015 | 3.900 | 4.120 | 3.765 | 4.090 | 3,906,327 | +0.24(+6.23%) |
Oct 07, 2015 | 3.900 | 4.090 | 3.800 | 3.850 | 1,996,980 | +0.08(+2.12%) |
Oct 06, 2015 | 3.560 | 3.880 | 3.560 | 3.770 | 1,952,409 | +0.31(+8.96%) |
Oct 05, 2015 | 3.090 | 3.500 | 3.080 | 3.460 | 1,431,462 | +0.44(+14.57%) |
Oct 02, 2015 | 3.000 | 3.050 | 2.920 | 3.020 | 1,278,039 | -0.02(-0.66%) |
Oct 01, 2015 | 3.200 | 3.230 | 2.990 | 3.040 | 1,480,687 | -0.03(-0.98%) |
Sep 30, 2015 | 3.080 | 3.210 | 3.050 | 3.070 | 548,060 | +0.00(+0.00%) |
Sep 29, 2015 | 3.200 | 3.220 | 2.980 | 3.070 | 1,059,123 | -0.07(-2.23%) |
Sep 28, 2015 | 3.300 | 3.300 | 3.120 | 3.140 | 798,682 | -0.18(-5.42%) |
Sep 25, 2015 | 3.410 | 3.480 | 3.230 | 3.320 | 1,238,935 | -0.05(-1.48%) |
Sep 24, 2015 | 3.530 | 3.620 | 3.330 | 3.370 | 1,194,771 | -0.21(-5.87%) |
Sep 23, 2015 | 3.810 | 3.810 | 3.560 | 3.580 | 909,590 | -0.20(-5.29%) |
Sep 22, 2015 | 3.830 | 3.960 | 3.740 | 3.780 | 832,609 | -0.14(-3.57%) |
Sep 21, 2015 | 3.680 | 3.980 | 3.680 | 3.920 | 538,202 | +0.26(+7.10%) |
Sep 18, 2015 | 3.520 | 3.720 | 3.500 | 3.660 | 1,528,015 | +0.03(+0.83%) |
Sep 17, 2015 | 3.690 | 3.810 | 3.610 | 3.630 | 825,102 | -0.09(-2.42%) |
Sep 16, 2015 | 3.650 | 3.750 | 3.560 | 3.720 | 829,726 | +0.21(+5.98%) |
Sep 15, 2015 | 3.430 | 3.640 | 3.430 | 3.510 | 443,336 | +0.04(+1.15%) |
Sep 14, 2015 | 3.520 | 3.570 | 3.430 | 3.470 | 305,965 | -0.07(-1.98%) |
Sep 11, 2015 | 3.720 | 3.720 | 3.500 | 3.540 | 810,867 | -0.26(-6.84%) |
Sep 10, 2015 | 3.640 | 3.850 | 3.610 | 3.800 | 645,266 | +0.12(+3.26%) |
Sep 09, 2015 | 3.880 | 3.970 | 3.620 | 3.680 | 743,235 | -0.21(-5.40%) |
Sep 08, 2015 | 3.910 | 4.010 | 3.850 | 3.890 | 519,159 | -0.01(-0.26%) |
Sep 04, 2015 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | |
Sep 03, 2015 | 3.980 | 4.080 | 3.800 | 3.890 | 1,431,446 | +0.00(+0.00%) |
Sep 02, 2015 | 3.570 | 3.960 | 3.480 | 3.890 | 2,707,175 | +0.41(+11.78%) |
Sep 01, 2015 | 3.870 | 3.970 | 3.440 | 3.480 | 2,411,013 | -0.61(-14.91%) |
Aug 31, 2015 | 3.770 | 4.240 | 3.630 | 4.090 | 2,445,954 | +0.24(+6.23%) |
Aug 28, 2015 | 3.380 | 3.880 | 3.370 | 3.850 | 3,427,951 | +0.43(+12.57%) |
Aug 27, 2015 | 3.420 | 3.480 | 3.340 | 3.420 | 1,775,731 | +0.17(+5.23%) |
Aug 26, 2015 | 3.240 | 3.260 | 3.090 | 3.250 | 956,687 | +0.13(+4.17%) |
Aug 25, 2015 | 3.570 | 3.650 | 3.080 | 3.120 | 1,286,271 | -0.01(-0.32%) |
Aug 24, 2015 | 2.930 | 3.400 | 2.930 | 3.130 | 2,274,258 | -0.22(-6.57%) |
Aug 21, 2015 | 3.350 | 3.480 | 3.150 | 3.350 | 2,295,370 | -0.08(-2.33%) |
Aug 20, 2015 | 3.680 | 3.750 | 3.380 | 3.430 | 1,416,551 | -0.30(-8.04%) |
Aug 19, 2015 | 4.070 | 4.080 | 3.650 | 3.730 | 1,256,467 | -0.36(-8.80%) |
Aug 18, 2015 | 4.000 | 4.100 | 3.940 | 4.090 | 372,968 | +0.07(+1.74%) |
Aug 17, 2015 | 4.200 | 4.240 | 4.010 | 4.020 | 476,196 | -0.26(-6.07%) |
Aug 14, 2015 | 4.300 | 4.410 | 4.220 | 4.280 | 443,391 | +0.00(+0.00%) |
Aug 13, 2015 | 4.550 | 4.550 | 4.240 | 4.280 | 487,321 | -0.33(-7.16%) |
Aug 12, 2015 | 4.500 | 4.650 | 4.410 | 4.610 | 924,289 | +0.17(+3.83%) |
Aug 11, 2015 | 4.490 | 4.500 | 4.360 | 4.440 | 959,130 | -0.19(-4.10%) |
Aug 10, 2015 | 4.390 | 4.650 | 4.360 | 4.630 | 860,453 | +0.32(+7.42%) |
Aug 07, 2015 | 4.620 | 4.770 | 4.240 | 4.310 | 1,775,530 | -0.41(-8.69%) |
Aug 06, 2015 | 4.620 | 4.780 | 4.480 | 4.720 | 1,096,837 | +0.09(+1.94%) |
Aug 05, 2015 | 4.670 | 4.960 | 4.600 | 4.630 | 627,258 | -0.04(-0.86%) |
Aug 04, 2015 | 4.790 | 4.860 | 4.650 | 4.670 | 903,463 | -0.23(-4.69%) |
Jul 31, 2015 | 4.900 | 4.900 | 4.900 | 0 | -0.27(-5.22%) | |
Jul 30, 2015 | 5.080 | 5.280 | 5.010 | 5.170 | 682,292 | +0.07(+1.37%) |
Jul 29, 2015 | 4.860 | 5.100 | 4.830 | 5.100 | 895,840 | +0.19(+3.87%) |
Jul 28, 2015 | 4.750 | 4.960 | 4.730 | 4.910 | 1,343,194 | +0.13(+2.72%) |
Jul 27, 2015 | 4.930 | 5.070 | 4.730 | 4.780 | 804,963 | -0.31(-6.09%) |
Jul 24, 2015 | 5.250 | 5.330 | 5.030 | 5.090 | 1,122,916 | -0.17(-3.23%) |
Jul 23, 2015 | 5.580 | 5.650 | 4.980 | 5.260 | 1,570,854 | -0.29(-5.23%) |
Jul 22, 2015 | 5.800 | 5.830 | 5.490 | 5.550 | 1,256,171 | -0.30(-5.13%) |
Jul 21, 2015 | 5.770 | 5.980 | 5.760 | 5.850 | 1,030,283 | +0.04(+0.69%) |
Jul 20, 2015 | 6.180 | 6.180 | 5.760 | 5.810 | 971,194 | -0.43(-6.89%) |
Jul 17, 2015 | 6.380 | 6.380 | 6.200 | 6.240 | 1,022,865 | -0.17(-2.65%) |
Jul 16, 2015 | 6.410 | 282,454 | +0.06(+0.94%) | |||
Jul 15, 2015 | 6.500 | 6.610 | 6.290 | 6.350 | 422,789 | -0.15(-2.31%) |
Jul 14, 2015 | 6.290 | 6.570 | 6.290 | 6.500 | 343,713 | +0.14(+2.20%) |
Jul 13, 2015 | 6.300 | 6.470 | 6.270 | 6.360 | 288,085 | -0.04(-0.63%) |
Jul 10, 2015 | 6.370 | 6.440 | 6.130 | 6.400 | 759,181 | +0.13(+2.07%) |
Jul 09, 2015 | 6.450 | 6.480 | 6.250 | 6.270 | 346,502 | -0.02(-0.32%) |
Jul 08, 2015 | 6.610 | 6.750 | 6.260 | 6.290 | 682,814 | -0.43(-6.40%) |
Jul 07, 2015 | 6.300 | 6.800 | 6.280 | 6.720 | 847,682 | +0.36(+5.66%) |
Jul 06, 2015 | 6.440 | 6.600 | 6.300 | 6.360 | 402,277 | -0.18(-2.75%) |
Jul 03, 2015 | 6.640 | 6.680 | 6.450 | 6.540 | 366,804 | -0.19(-2.82%) |
Jul 02, 2015 | 6.680 | 6.780 | 6.625 | 6.730 | 1,589,268 | -0.06(-0.88%) |
Jun 30, 2015 | 6.790 | 6.790 | 6.790 | 0 | -0.19(-2.72%) | |
Jun 29, 2015 | 7.030 | 7.150 | 6.910 | 6.980 | 433,724 | -0.22(-3.06%) |
Jun 26, 2015 | 7.100 | 7.340 | 7.050 | 7.200 | 640,628 | +0.02(+0.28%) |
Jun 25, 2015 | 7.100 | 7.260 | 7.080 | 7.180 | 406,947 | +0.01(+0.14%) |
Jun 24, 2015 | 7.210 | 7.310 | 7.120 | 7.170 | 382,022 | -0.09(-1.24%) |
Jun 23, 2015 | 7.180 | 7.340 | 7.180 | 7.260 | 235,900 | +0.04(+0.55%) |
Jun 22, 2015 | 7.210 | 7.360 | 7.130 | 7.220 | 288,786 | -0.09(-1.23%) |
Jun 19, 2015 | 7.110 | 7.430 | 6.940 | 7.310 | 1,966,559 | +0.15(+2.09%) |
Jun 18, 2015 | 7.200 | 7.290 | 7.130 | 7.160 | 270,250 | -0.04(-0.56%) |
Jun 17, 2015 | 7.310 | 7.430 | 7.100 | 7.200 | 1,068,242 | -0.08(-1.10%) |
Jun 16, 2015 | 7.120 | 7.400 | 7.120 | 7.280 | 719,041 | +0.16(+2.25%) |
Jun 15, 2015 | 7.060 | 7.270 | 6.950 | 7.120 | 413,375 | -0.01(-0.14%) |
Jun 12, 2015 | 7.100 | 7.160 | 7.060 | 7.130 | 357,209 | +0.01(+0.14%) |
Jun 11, 2015 | 7.350 | 7.380 | 7.050 | 7.120 | 450,817 | -0.21(-2.86%) |
Jun 10, 2015 | 7.140 | 7.380 | 7.080 | 7.330 | 2,908,270 | +0.32(+4.56%) |
Jun 09, 2015 | 7.090 | 6.880 | 7.010 | 1,291,645 | +0.08(+1.15%) | |
Jun 08, 2015 | 7.070 | 7.130 | 6.770 | 6.930 | 791,592 | -0.19(-2.67%) |
Jun 05, 2015 | 7.430 | 7.020 | 7.120 | 1,346,728 | -0.15(-2.06%) | |
Jun 04, 2015 | 7.480 | 7.480 | 7.210 | 7.270 | 538,897 | -0.24(-3.20%) |
Jun 03, 2015 | 7.700 | 7.730 | 7.380 | 7.510 | 836,467 | -0.24(-3.10%) |
Jun 02, 2015 | 7.750 | 7.890 | 7.690 | 7.750 | 829,610 | +0.02(+0.26%) |
Jun 01, 2015 | 7.880 | 7.920 | 7.630 | 7.730 | 840,274 | -0.15(-1.90%) |
May 29, 2015 | 7.900 | 7.990 | 7.740 | 7.880 | 917,057 | +0.05(+0.64%) |
May 28, 2015 | 7.960 | 8.000 | 7.600 | 7.830 | 1,096,561 | -0.19(-2.37%) |
May 27, 2015 | 8.210 | 8.340 | 7.980 | 8.020 | 1,095,045 | -0.33(-3.95%) |
May 26, 2015 | 8.620 | 8.060 | 8.350 | 706,649 | -0.27(-3.13%) | |
May 25, 2015 | 8.580 | 8.820 | 8.560 | 8.620 | 209,802 | -0.07(-0.81%) |
May 22, 2015 | 8.800 | 8.920 | 8.630 | 8.690 | 586,741 | -0.18(-2.03%) |
May 21, 2015 | 8.940 | 9.115 | 8.750 | 8.870 | 2,245,036 | -0.07(-0.78%) |
May 20, 2015 | 8.750 | 8.970 | 8.450 | 8.940 | 963,617 | +0.34(+3.95%) |
May 19, 2015 | 8.810 | 8.810 | 8.320 | 8.600 | 2,516,265 | -0.31(-3.48%) |
May 15, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.05(+0.56%) | |
May 14, 2015 | 8.990 | 9.150 | 8.750 | 8.860 | 1,536,077 | -0.14(-1.56%) |
May 13, 2015 | 8.940 | 9.070 | 8.760 | 9.000 | 1,434,055 | +0.07(+0.78%) |
May 12, 2015 | 8.700 | 9.260 | 8.700 | 8.930 | 1,841,792 | +0.26(+3.00%) |
May 11, 2015 | 8.430 | 8.710 | 8.365 | 8.670 | 1,008,320 | +0.21(+2.48%) |
May 08, 2015 | 7.820 | 8.560 | 7.680 | 8.460 | 1,783,276 | +1.00(+13.40%) |
May 07, 2015 | 7.510 | 7.700 | 7.330 | 7.460 | 546,327 | -0.05(-0.67%) |
May 06, 2015 | 8.040 | 8.040 | 7.480 | 7.510 | 923,860 | -0.58(-7.17%) |
May 05, 2015 | 8.280 | 8.380 | 8.080 | 8.090 | 588,637 | -0.01(-0.12%) |
May 04, 2015 | 8.370 | 8.380 | 7.990 | 8.100 | 707,772 | -0.27(-3.23%) |
May 01, 2015 | 8.250 | 8.490 | 8.250 | 8.370 | 820,273 | +0.06(+0.72%) |
Apr 30, 2015 | 8.050 | 8.340 | 7.900 | 8.310 | 619,402 | +0.29(+3.62%) |
Apr 29, 2015 | 7.620 | 8.030 | 7.620 | 8.020 | 939,544 | +0.31(+4.02%) |
Apr 28, 2015 | 7.850 | 7.980 | 7.690 | 7.710 | 910,429 | -0.16(-2.03%) |
Apr 27, 2015 | 7.910 | 8.070 | 7.830 | 7.870 | 655,799 | -0.08(-1.01%) |
Apr 24, 2015 | 7.680 | 7.960 | 7.680 | 7.950 | 533,516 | +0.25(+3.25%) |
Apr 23, 2015 | 7.560 | 8.010 | 7.550 | 7.700 | 734,518 | +0.16(+2.12%) |
Apr 22, 2015 | 7.560 | 7.740 | 7.470 | 7.540 | 684,027 | -0.01(-0.13%) |
Apr 21, 2015 | 7.720 | 7.740 | 7.430 | 7.550 | 664,382 | -0.17(-2.20%) |
Apr 20, 2015 | 7.980 | 8.150 | 7.690 | 7.720 | 891,328 | -0.28(-3.50%) |
Apr 17, 2015 | 7.880 | 8.080 | 7.750 | 8.000 | 465,752 | +0.11(+1.39%) |
Apr 16, 2015 | 7.780 | 8.230 | 7.570 | 7.890 | 941,338 | +0.04(+0.51%) |
Apr 15, 2015 | 7.650 | 8.530 | 7.600 | 7.850 | 1,649,471 | +0.28(+3.70%) |
Apr 14, 2015 | 7.030 | 7.580 | 7.000 | 7.570 | 963,756 | +0.58(+8.30%) |
Apr 13, 2015 | 6.950 | 7.060 | 6.950 | 6.990 | 742,656 | +0.10(+1.45%) |
Apr 10, 2015 | 6.800 | 6.890 | 6.670 | 6.890 | 578,665 | +0.20(+2.99%) |
Apr 09, 2015 | 6.450 | 6.820 | 6.450 | 6.690 | 1,162,622 | +0.31(+4.86%) |
Apr 08, 2015 | 6.870 | 6.940 | 6.350 | 6.380 | 4,740,091 | -0.53(-7.67%) |
Apr 07, 2015 | 6.860 | 7.080 | 6.800 | 6.910 | 4,114,158 | +0.04(+0.58%) |
Apr 06, 2015 | 6.700 | 6.930 | 6.700 | 6.870 | 752,809 | +0.21(+3.15%) |
Apr 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.20(+3.10%) | |
Apr 01, 2015 | 6.370 | 6.560 | 6.370 | 6.460 | 477,480 | +0.08(+1.25%) |
Mar 31, 2015 | 6.350 | 6.450 | 6.320 | 6.380 | 557,841 | -0.11(-1.69%) |
Mar 30, 2015 | 6.470 | 6.510 | 6.360 | 6.490 | 1,110,555 | +0.04(+0.62%) |
Mar 27, 2015 | 6.690 | 6.690 | 6.370 | 6.450 | 764,080 | -0.32(-4.73%) |
Mar 26, 2015 | 6.990 | 7.070 | 6.660 | 6.770 | 681,774 | -0.03(-0.44%) |
Mar 25, 2015 | 6.680 | 6.890 | 6.620 | 6.800 | 512,097 | +0.15(+2.26%) |
Mar 24, 2015 | 6.460 | 6.680 | 6.415 | 6.650 | 632,907 | +0.20(+3.10%) |
Mar 23, 2015 | 6.290 | 6.520 | 6.290 | 6.450 | 251,372 | +0.14(+2.22%) |
Mar 20, 2015 | 6.390 | 6.480 | 6.260 | 6.310 | 605,177 | +0.06(+0.96%) |
Mar 19, 2015 | 6.310 | 6.390 | 6.230 | 6.250 | 313,137 | -0.20(-3.10%) |
Mar 18, 2015 | 5.940 | 6.470 | 5.920 | 6.450 | 824,533 | +0.42(+6.97%) |
Mar 17, 2015 | 5.900 | 6.190 | 5.900 | 6.030 | 561,069 | +0.03(+0.50%) |
Mar 16, 2015 | 5.850 | 6.030 | 5.800 | 6.000 | 545,214 | +0.02(+0.33%) |
Mar 13, 2015 | 5.960 | 6.020 | 5.830 | 5.980 | 704,346 | -0.06(-0.99%) |
Mar 12, 2015 | 6.200 | 6.290 | 6.020 | 6.040 | 874,173 | -0.15(-2.42%) |
Mar 11, 2015 | 6.280 | 6.310 | 6.090 | 6.190 | 1,020,601 | -0.03(-0.48%) |
Mar 10, 2015 | 6.470 | 6.500 | 6.180 | 6.220 | 627,343 | -0.31(-4.75%) |
Mar 09, 2015 | 6.900 | 6.900 | 6.490 | 6.530 | 427,331 | -0.38(-5.50%) |
Mar 06, 2015 | 6.990 | 7.120 | 6.870 | 6.910 | 509,836 | -0.14(-1.99%) |
Mar 05, 2015 | 7.170 | 7.240 | 6.990 | 7.050 | 572,407 | -0.16(-2.22%) |
Mar 04, 2015 | 7.250 | 6.980 | 7.210 | 509,258 | -0.04(-0.55%) | |
Mar 03, 2015 | 7.220 | 7.250 | 542,032 | +0.20(+2.84%) |