Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.900 | 5.962 | 5.900 | 5.940 | 264,716 | +0.10(+1.71%) |
Feb 26, 2016 | 5.940 | 5.940 | 5.820 | 5.840 | 42,062 | -0.06(-1.02%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.860 | 5.900 | 75,863 | -0.06(-1.01%) |
Feb 24, 2016 | 6.080 | 6.100 | 5.960 | 5.960 | 117,424 | -0.12(-1.97%) |
Feb 23, 2016 | 6.030 | 6.100 | 6.030 | 6.080 | 30,548 | +0.07(+1.16%) |
Feb 22, 2016 | 6.010 | 6.080 | 6.002 | 6.010 | 45,871 | -0.06(-0.99%) |
Feb 19, 2016 | 6.130 | 6.140 | 6.070 | 6.070 | 31,718 | -0.08(-1.30%) |
Feb 18, 2016 | 6.170 | 6.170 | 6.070 | 6.150 | 73,583 | -0.05(-0.81%) |
Feb 17, 2016 | 6.190 | 6.250 | 6.190 | 6.200 | 49,268 | +0.03(+0.49%) |
Feb 16, 2016 | 6.210 | 6.210 | 6.140 | 6.170 | 79,513 | -0.17(-2.68%) |
Feb 12, 2016 | 6.380 | 6.340 | 6.340 | 6.340 | 59,500 | -0.03(-0.39%) |
Feb 11, 2016 | 6.330 | 6.390 | 6.319 | 6.365 | 109,122 | +0.12(+1.97%) |
Feb 10, 2016 | 6.230 | 6.260 | 6.162 | 6.242 | 42,560 | +0.04(+0.69%) |
Feb 09, 2016 | 6.190 | 6.230 | 6.150 | 6.199 | 128,897 | +0.04(+0.63%) |
Feb 08, 2016 | 6.020 | 6.160 | 6.020 | 6.160 | 125,604 | +0.16(+2.67%) |
Feb 05, 2016 | 6.040 | 6.040 | 5.940 | 6.000 | 48,628 | -0.06(-0.99%) |
Feb 04, 2016 | 6.010 | 6.080 | 5.955 | 6.060 | 51,342 | +0.12(+2.02%) |
Feb 03, 2016 | 5.810 | 5.979 | 5.794 | 5.940 | 30,603 | +0.19(+3.30%) |
Feb 02, 2016 | 5.800 | 5.810 | 5.750 | 5.750 | 55,149 | -0.13(-2.19%) |
Feb 01, 2016 | 5.810 | 5.900 | 5.810 | 5.879 | 23,211 | +0.07(+1.19%) |
Jan 29, 2016 | 5.820 | 5.910 | 5.750 | 5.810 | 38,146 | +0.04(+0.69%) |
Jan 28, 2016 | 5.880 | 5.899 | 5.770 | 5.770 | 31,671 | -0.15(-2.50%) |
Jan 27, 2016 | 5.880 | 5.940 | 5.864 | 5.918 | 43,401 | +0.04(+0.64%) |
Jan 26, 2016 | 5.870 | 5.920 | 5.860 | 5.880 | 58,215 | +0.06(+1.03%) |
Jan 25, 2016 | 5.860 | 5.860 | 5.810 | 5.820 | 51,423 | +0.04(+0.69%) |
Jan 22, 2016 | 5.860 | 5.860 | 5.770 | 5.780 | 24,482 | +0.04(+0.70%) |
Jan 21, 2016 | 5.710 | 5.750 | 5.680 | 5.740 | 27,575 | +0.02(+0.31%) |
Jan 20, 2016 | 5.680 | 5.740 | 5.620 | 5.722 | 77,778 | -0.05(-0.83%) |
Jan 19, 2016 | 5.800 | 5.800 | 5.750 | 5.770 | 127,354 | +0.07(+1.24%) |
Jan 15, 2016 | 5.790 | 5.699 | 5.699 | 5.699 | 98,600 | -0.05(-0.88%) |
Jan 14, 2016 | 5.630 | 5.758 | 5.630 | 5.750 | 233,636 | +0.07(+1.23%) |
Jan 13, 2016 | 5.640 | 5.710 | 5.561 | 5.680 | 488,449 | +0.26(+4.80%) |
Jan 12, 2016 | 5.480 | 5.480 | 5.400 | 5.420 | 48,292 | -0.08(-1.46%) |
Jan 11, 2016 | 5.600 | 5.600 | 5.460 | 5.500 | 65,321 | -0.19(-3.34%) |
Jan 08, 2016 | 5.750 | 5.780 | 5.670 | 5.690 | 49,211 | +0.01(+0.18%) |
Jan 07, 2016 | 5.660 | 5.710 | 5.620 | 5.680 | 62,247 | -0.11(-1.90%) |
Jan 06, 2016 | 5.870 | 5.870 | 5.770 | 5.790 | 53,062 | -0.19(-3.20%) |
Jan 05, 2016 | 6.020 | 6.027 | 5.980 | 5.982 | 16,959 | -0.02(-0.31%) |
Jan 04, 2016 | 6.080 | 6.090 | 5.980 | 6.000 | 23,284 | -0.16(-2.58%) |
Dec 31, 2015 | 6.060 | 6.159 | 6.159 | 6.159 | 60,200 | +0.18(+2.99%) |
Dec 30, 2015 | 6.030 | 6.070 | 5.980 | 5.980 | 59,887 | -0.16(-2.61%) |
Dec 29, 2015 | 6.140 | 6.160 | 6.110 | 6.140 | 43,615 | +0.06(+0.99%) |
Dec 28, 2015 | 6.120 | 6.125 | 6.070 | 6.080 | 49,000 | -0.06(-0.98%) |
Dec 24, 2015 | 6.090 | 6.140 | 6.140 | 6.140 | 27,200 | +0.08(+1.32%) |
Dec 23, 2015 | 6.050 | 6.070 | 6.010 | 6.060 | 28,462 | -0.02(-0.33%) |
Dec 22, 2015 | 6.070 | 6.120 | 6.070 | 6.080 | 69,337 | +0.01(+0.16%) |
Dec 21, 2015 | 6.080 | 6.109 | 6.045 | 6.070 | 53,301 | +0.02(+0.33%) |
Dec 18, 2015 | 6.000 | 6.085 | 6.000 | 6.050 | 52,820 | +0.06(+1.00%) |
Dec 17, 2015 | 6.090 | 6.090 | 5.970 | 5.990 | 35,185 | -0.19(-3.12%) |
Dec 16, 2015 | 6.170 | 6.220 | 6.160 | 6.183 | 59,560 | +0.08(+1.36%) |
Dec 15, 2015 | 6.140 | 6.160 | 6.030 | 6.100 | 323,741 | +0.10(+1.66%) |
Dec 14, 2015 | 6.030 | 6.051 | 6.000 | 6.000 | 68,751 | +0.02(+0.34%) |
Dec 11, 2015 | 5.980 | 6.020 | 5.960 | 5.980 | 56,130 | -0.03(-0.50%) |
Dec 10, 2015 | 6.070 | 6.090 | 6.000 | 6.010 | 49,629 | -0.10(-1.64%) |
Dec 09, 2015 | 6.020 | 6.110 | 5.981 | 6.110 | 157,245 | +0.14(+2.35%) |
Dec 08, 2015 | 6.050 | 6.090 | 5.960 | 5.970 | 116,277 | -0.01(-0.17%) |
Dec 07, 2015 | 6.070 | 6.120 | 5.980 | 5.980 | 832,176 | -0.21(-3.39%) |
Dec 04, 2015 | 5.960 | 6.230 | 5.960 | 6.190 | 55,431 | +0.30(+5.09%) |
Dec 03, 2015 | 5.880 | 5.910 | 5.810 | 5.890 | 39,782 | +0.08(+1.38%) |
Dec 02, 2015 | 5.840 | 5.864 | 5.780 | 5.810 | 17,816 | -0.11(-1.84%) |
Dec 01, 2015 | 5.990 | 6.000 | 5.890 | 5.919 | 72,811 | -0.01(-0.19%) |
Nov 30, 2015 | 5.930 | 5.940 | 5.890 | 5.930 | 121,865 | -0.05(-0.83%) |
Nov 27, 2015 | 6.000 | 6.000 | 5.960 | 5.980 | 26,131 | -0.04(-0.60%) |
Nov 25, 2015 | 5.870 | 6.016 | 6.016 | 6.016 | 30,300 | +0.11(+1.79%) |
Nov 24, 2015 | 5.920 | 5.940 | 5.872 | 5.910 | 78,599 | +0.00(+0.00%) |
Nov 23, 2015 | 6.000 | 6.000 | 5.900 | 5.910 | 67,479 | -0.14(-2.31%) |
Nov 20, 2015 | 5.990 | 6.062 | 5.990 | 6.050 | 51,386 | +0.12(+2.02%) |
Nov 19, 2015 | 5.930 | 5.970 | 5.900 | 5.930 | 38,378 | +0.03(+0.44%) |
Nov 18, 2015 | 5.970 | 5.970 | 5.830 | 5.904 | 62,993 | -0.05(-0.77%) |
Nov 17, 2015 | 6.050 | 6.060 | 5.950 | 5.950 | 49,251 | -0.10(-1.65%) |
Nov 16, 2015 | 6.000 | 6.060 | 5.967 | 6.050 | 22,418 | +0.10(+1.70%) |
Nov 13, 2015 | 6.010 | 6.010 | 5.930 | 5.949 | 66,831 | -0.17(-2.79%) |
Nov 12, 2015 | 6.140 | 6.250 | 6.110 | 6.120 | 58,833 | -0.10(-1.61%) |
Nov 11, 2015 | 6.290 | 6.290 | 6.210 | 6.220 | 81,703 | -0.20(-3.12%) |
Nov 10, 2015 | 6.430 | 6.460 | 6.410 | 6.420 | 36,447 | -0.06(-0.90%) |
Nov 09, 2015 | 6.500 | 6.500 | 6.440 | 6.478 | 74,210 | -0.18(-2.73%) |
Nov 06, 2015 | 6.630 | 6.720 | 6.620 | 6.660 | 46,833 | +0.04(+0.60%) |
Nov 05, 2015 | 6.640 | 6.640 | 6.601 | 6.620 | 54,767 | -0.17(-2.50%) |
Nov 04, 2015 | 6.960 | 6.960 | 6.772 | 6.790 | 49,909 | -0.13(-1.88%) |
Nov 03, 2015 | 6.890 | 6.940 | 6.870 | 6.920 | 29,260 | -0.07(-1.00%) |
Nov 02, 2015 | 7.030 | 7.040 | 6.950 | 6.990 | 30,398 | -0.20(-2.78%) |
Oct 30, 2015 | 7.190 | 7.230 | 7.180 | 7.190 | 21,627 | +0.01(+0.14%) |
Oct 29, 2015 | 7.180 | 7.200 | 7.160 | 7.180 | 17,221 | -0.10(-1.37%) |
Oct 28, 2015 | 7.260 | 7.340 | 7.190 | 7.280 | 51,705 | +0.09(+1.25%) |
Oct 27, 2015 | 7.180 | 7.240 | 7.180 | 7.190 | 37,309 | -0.09(-1.24%) |
Oct 26, 2015 | 7.310 | 7.310 | 7.260 | 7.280 | 66,156 | -0.07(-0.95%) |
Oct 23, 2015 | 7.320 | 7.370 | 7.290 | 7.350 | 31,092 | +0.03(+0.41%) |
Oct 22, 2015 | 7.220 | 7.320 | 7.210 | 7.320 | 23,850 | +0.09(+1.24%) |
Oct 21, 2015 | 7.230 | 7.310 | 7.220 | 7.230 | 63,249 | -0.18(-2.43%) |
Oct 20, 2015 | 7.400 | 7.430 | 7.380 | 7.410 | 43,352 | +0.07(+0.95%) |
Oct 19, 2015 | 7.330 | 7.340 | 7.290 | 7.340 | 18,032 | -0.08(-1.09%) |
Oct 16, 2015 | 7.420 | 7.490 | 7.376 | 7.421 | 9,309 | +0.01(+0.15%) |
Oct 15, 2015 | 7.410 | 7.440 | 7.408 | 7.410 | 29,504 | +0.01(+0.14%) |
Oct 14, 2015 | 7.340 | 7.400 | 7.340 | 7.400 | 42,889 | +0.17(+2.35%) |
Oct 13, 2015 | 7.320 | 7.350 | 7.220 | 7.230 | 35,696 | -0.10(-1.36%) |
Oct 12, 2015 | 7.470 | 7.500 | 7.310 | 7.330 | 21,927 | -0.06(-0.81%) |
Oct 09, 2015 | 7.440 | 7.450 | 7.350 | 7.390 | 53,382 | +0.15(+2.07%) |
Oct 08, 2015 | 7.220 | 7.300 | 7.219 | 7.240 | 35,029 | +0.04(+0.56%) |
Oct 07, 2015 | 7.230 | 7.250 | 7.180 | 7.200 | 32,098 | -0.04(-0.60%) |
Oct 06, 2015 | 7.250 | 7.316 | 7.230 | 7.243 | 26,048 | +0.14(+2.02%) |
Oct 05, 2015 | 7.210 | 7.250 | 7.020 | 7.100 | 38,898 | -0.04(-0.56%) |
Oct 02, 2015 | 7.060 | 7.140 | 7.030 | 7.140 | 50,446 | +0.19(+2.73%) |
Oct 01, 2015 | 6.910 | 7.020 | 6.910 | 6.950 | 61,984 | +0.14(+2.06%) |
Sep 30, 2015 | 6.880 | 6.910 | 6.761 | 6.810 | 46,056 | -0.05(-0.73%) |
Sep 29, 2015 | 6.840 | 6.880 | 6.770 | 6.860 | 64,907 | +0.07(+1.03%) |
Sep 28, 2015 | 6.880 | 6.890 | 6.780 | 6.790 | 57,352 | -0.24(-3.41%) |
Sep 25, 2015 | 7.020 | 7.046 | 6.980 | 7.030 | 27,347 | +0.07(+0.93%) |
Sep 24, 2015 | 6.780 | 7.020 | 6.770 | 6.965 | 604,811 | +0.11(+1.53%) |
Sep 23, 2015 | 6.810 | 6.888 | 6.805 | 6.860 | 54,014 | +0.22(+3.31%) |
Sep 22, 2015 | 6.510 | 6.660 | 6.510 | 6.640 | 49,788 | -0.12(-1.78%) |
Sep 21, 2015 | 6.680 | 6.780 | 6.669 | 6.760 | 32,509 | +0.01(+0.15%) |
Sep 18, 2015 | 6.740 | 6.780 | 6.696 | 6.750 | 13,634 | -0.02(-0.30%) |
Sep 17, 2015 | 6.625 | 6.800 | 6.613 | 6.770 | 20,337 | +0.03(+0.45%) |
Sep 16, 2015 | 6.640 | 6.760 | 6.640 | 6.740 | 12,610 | +0.07(+1.05%) |
Sep 15, 2015 | 6.510 | 6.670 | 6.470 | 6.670 | 79,555 | +0.17(+2.62%) |
Sep 14, 2015 | 6.490 | 6.550 | 6.483 | 6.500 | 27,807 | -0.13(-1.95%) |
Sep 11, 2015 | 6.560 | 6.630 | 6.500 | 6.629 | 18,417 | +0.04(+0.59%) |
Sep 10, 2015 | 6.520 | 6.650 | 6.520 | 6.590 | 11,951 | +0.04(+0.61%) |
Sep 09, 2015 | 6.600 | 6.600 | 6.470 | 6.550 | 31,158 | -0.14(-2.09%) |
Sep 08, 2015 | 6.700 | 6.720 | 6.660 | 6.690 | 33,306 | +0.07(+1.02%) |
Sep 04, 2015 | 6.560 | 6.622 | 6.622 | 6.622 | 24,100 | +0.05(+0.80%) |
Sep 03, 2015 | 6.650 | 6.730 | 6.550 | 6.570 | 53,894 | -0.08(-1.20%) |
Sep 02, 2015 | 6.660 | 6.710 | 6.580 | 6.650 | 151,130 | +0.11(+1.66%) |
Sep 01, 2015 | 6.700 | 6.740 | 6.542 | 6.542 | 73,970 | -0.24(-3.51%) |
Aug 31, 2015 | 6.720 | 6.793 | 6.670 | 6.780 | 34,975 | +0.05(+0.74%) |
Aug 28, 2015 | 6.600 | 6.750 | 6.600 | 6.730 | 57,651 | +0.21(+3.26%) |
Aug 27, 2015 | 6.360 | 6.560 | 6.360 | 6.518 | 78,151 | +0.28(+4.56%) |
Aug 26, 2015 | 6.170 | 6.280 | 6.140 | 6.233 | 113,449 | -0.03(-0.42%) |
Aug 25, 2015 | 6.410 | 6.420 | 6.150 | 6.260 | 499,012 | -0.25(-3.85%) |
Aug 24, 2015 | 6.410 | 6.600 | 6.410 | 6.510 | 177,914 | -0.33(-4.82%) |
Aug 21, 2015 | 6.880 | 6.891 | 6.790 | 6.840 | 108,925 | -0.11(-1.58%) |
Aug 20, 2015 | 6.840 | 7.020 | 6.840 | 6.950 | 446,548 | +0.12(+1.76%) |
Aug 19, 2015 | 6.710 | 6.890 | 6.690 | 6.830 | 64,832 | +0.10(+1.49%) |
Aug 18, 2015 | 6.660 | 6.730 | 6.612 | 6.730 | 121,890 | -0.06(-0.89%) |
Aug 17, 2015 | 6.780 | 6.850 | 6.740 | 6.790 | 54,484 | -0.04(-0.61%) |
Aug 14, 2015 | 6.800 | 6.890 | 6.775 | 6.832 | 177,006 | +0.02(+0.32%) |
Aug 13, 2015 | 6.840 | 6.880 | 6.760 | 6.810 | 110,862 | -0.07(-0.95%) |
Aug 12, 2015 | 6.760 | 6.899 | 6.760 | 6.875 | 191,964 | +0.20(+2.92%) |
Aug 11, 2015 | 6.760 | 6.790 | 6.670 | 6.680 | 150,137 | -0.03(-0.45%) |
Aug 10, 2015 | 6.620 | 6.770 | 6.620 | 6.710 | 48,577 | +0.11(+1.67%) |
Aug 07, 2015 | 6.620 | 6.690 | 6.590 | 6.600 | 40,398 | +0.02(+0.30%) |
Aug 06, 2015 | 6.550 | 6.640 | 6.543 | 6.580 | 24,275 | +0.04(+0.61%) |
Aug 05, 2015 | 6.600 | 6.600 | 6.390 | 6.540 | 153,090 | -0.06(-0.91%) |
Aug 04, 2015 | 6.590 | 6.660 | 6.544 | 6.600 | 56,756 | -0.04(-0.60%) |
Aug 03, 2015 | 6.780 | 6.840 | 6.590 | 6.640 | 115,743 | -0.12(-1.78%) |
Jul 31, 2015 | 6.800 | 6.821 | 6.750 | 6.760 | 19,514 | -0.04(-0.59%) |
Jul 30, 2015 | 6.790 | 6.860 | 6.780 | 6.800 | 25,371 | -0.01(-0.15%) |
Jul 29, 2015 | 6.850 | 6.860 | 6.785 | 6.810 | 69,458 | -0.05(-0.73%) |
Jul 28, 2015 | 6.770 | 6.862 | 6.770 | 6.860 | 46,338 | +0.08(+1.18%) |
Jul 27, 2015 | 6.780 | 6.900 | 6.770 | 6.780 | 89,095 | -0.09(-1.31%) |
Jul 24, 2015 | 6.770 | 6.900 | 6.750 | 6.870 | 69,741 | +0.08(+1.18%) |
Jul 23, 2015 | 6.870 | 6.940 | 6.779 | 6.790 | 105,156 | -0.10(-1.45%) |
Jul 22, 2015 | 6.750 | 6.890 | 6.701 | 6.890 | 185,948 | +0.04(+0.59%) |
Jul 21, 2015 | 6.760 | 6.880 | 6.760 | 6.850 | 89,263 | +0.17(+2.54%) |
Jul 20, 2015 | 6.750 | 6.820 | 6.680 | 6.680 | 136,401 | -0.15(-2.20%) |
Jul 17, 2015 | 6.900 | 6.900 | 6.820 | 6.830 | 100,027 | -0.15(-2.15%) |
Jul 16, 2015 | 7.020 | 7.041 | 6.960 | 6.980 | 53,242 | -0.11(-1.55%) |
Jul 15, 2015 | 7.120 | 7.130 | 7.045 | 7.090 | 79,519 | -0.06(-0.84%) |
Jul 14, 2015 | 7.210 | 7.250 | 7.130 | 7.150 | 33,782 | -0.10(-1.38%) |
Jul 13, 2015 | 7.110 | 7.280 | 7.110 | 7.250 | 51,468 | +0.06(+0.83%) |
Jul 10, 2015 | 7.110 | 7.200 | 7.088 | 7.190 | 54,107 | +0.13(+1.84%) |
Jul 09, 2015 | 7.140 | 7.180 | 7.030 | 7.060 | 131,323 | -0.09(-1.26%) |
Jul 08, 2015 | 7.090 | 7.190 | 7.080 | 7.150 | 67,572 | -0.05(-0.69%) |
Jul 07, 2015 | 7.300 | 7.330 | 7.100 | 7.200 | 122,259 | -0.27(-3.61%) |
Jul 06, 2015 | 7.370 | 7.470 | 7.300 | 7.470 | 160,353 | -0.11(-1.45%) |
Jul 02, 2015 | 7.530 | 7.580 | 7.580 | 7.580 | 39,400 | -0.02(-0.26%) |
Jul 01, 2015 | 7.550 | 7.690 | 7.550 | 7.600 | 281,391 | +0.11(+1.47%) |
Jun 30, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 138,370 | +0.09(+1.22%) |
Jun 29, 2015 | 7.440 | 7.480 | 7.380 | 7.400 | 138,193 | -0.11(-1.46%) |
Jun 26, 2015 | 7.460 | 7.520 | 7.420 | 7.510 | 75,572 | +0.00(+0.00%) |
Jun 25, 2015 | 7.530 | 7.540 | 7.470 | 7.510 | 80,937 | -0.11(-1.44%) |
Jun 24, 2015 | 7.610 | 7.630 | 7.570 | 7.620 | 57,978 | +0.03(+0.40%) |
Jun 23, 2015 | 7.550 | 7.600 | 7.540 | 7.590 | 98,951 | +0.04(+0.53%) |
Jun 22, 2015 | 7.590 | 7.611 | 7.540 | 7.550 | 140,711 | -0.16(-2.08%) |
Jun 19, 2015 | 7.750 | 7.790 | 7.670 | 7.710 | 67,531 | -0.07(-0.90%) |
Jun 18, 2015 | 7.790 | 7.850 | 7.730 | 7.780 | 118,321 | -0.02(-0.26%) |
Jun 17, 2015 | 7.850 | 7.850 | 7.710 | 7.800 | 108,927 | -0.09(-1.14%) |
Jun 16, 2015 | 7.830 | 7.900 | 7.810 | 7.890 | 158,256 | -0.03(-0.38%) |
Jun 15, 2015 | 7.830 | 7.930 | 7.830 | 7.920 | 55,811 | -0.05(-0.63%) |
Jun 12, 2015 | 7.960 | 7.990 | 7.920 | 7.970 | 131,762 | -0.05(-0.62%) |
Jun 11, 2015 | 8.000 | 8.040 | 7.960 | 8.020 | 67,243 | +0.01(+0.12%) |
Jun 10, 2015 | 8.030 | 8.070 | 7.990 | 8.010 | 117,143 | +0.01(+0.12%) |
Jun 09, 2015 | 8.000 | 8.030 | 7.960 | 8.000 | 21,192 | -0.01(-0.12%) |
Jun 08, 2015 | 8.010 | 8.040 | 7.960 | 8.010 | 38,584 | -0.02(-0.25%) |
Jun 05, 2015 | 8.030 | 8.054 | 7.950 | 8.030 | 131,041 | -0.02(-0.25%) |
Jun 04, 2015 | 8.100 | 8.100 | 8.030 | 8.050 | 43,892 | -0.05(-0.62%) |
Jun 03, 2015 | 8.120 | 8.160 | 8.050 | 8.100 | 87,302 | -0.07(-0.82%) |
Jun 02, 2015 | 8.200 | 8.221 | 8.110 | 8.167 | 30,396 | -0.03(-0.40%) |
Jun 01, 2015 | 8.260 | 8.290 | 8.200 | 8.200 | 29,143 | -0.06(-0.73%) |
May 29, 2015 | 8.310 | 8.330 | 8.250 | 8.260 | 40,164 | -0.06(-0.72%) |
May 28, 2015 | 8.280 | 8.340 | 8.250 | 8.320 | 97,693 | -0.03(-0.36%) |
May 27, 2015 | 8.300 | 8.360 | 8.280 | 8.350 | 20,424 | +0.05(+0.60%) |
May 26, 2015 | 8.300 | 8.360 | 8.290 | 8.300 | 37,695 | -0.08(-0.95%) |
May 22, 2015 | 8.370 | 8.380 | 8.380 | 8.380 | 33,300 | -0.01(-0.07%) |
May 21, 2015 | 8.378 | 8.400 | 8.355 | 8.386 | 38,041 | -0.02(-0.29%) |
May 20, 2015 | 8.390 | 8.447 | 8.390 | 8.410 | 42,627 | +0.05(+0.60%) |
May 19, 2015 | 8.450 | 8.450 | 8.360 | 8.360 | 30,449 | -0.14(-1.67%) |
May 18, 2015 | 8.530 | 8.560 | 8.470 | 8.502 | 24,420 | -0.03(-0.33%) |
May 15, 2015 | 8.400 | 8.550 | 8.400 | 8.530 | 25,330 | +0.13(+1.53%) |
May 14, 2015 | 8.450 | 8.460 | 8.360 | 8.401 | 29,402 | -0.05(-0.56%) |
May 13, 2015 | 8.440 | 8.470 | 8.385 | 8.448 | 23,175 | +0.07(+0.82%) |
May 12, 2015 | 8.320 | 8.414 | 8.309 | 8.380 | 32,275 | +0.02(+0.24%) |
May 11, 2015 | 8.360 | 8.360 | 8.290 | 8.360 | 64,623 | -0.17(-1.96%) |
May 08, 2015 | 8.480 | 8.530 | 8.450 | 8.527 | 41,370 | +0.15(+1.75%) |
May 07, 2015 | 8.380 | 8.430 | 8.330 | 8.380 | 156,172 | -0.02(-0.24%) |
May 06, 2015 | 8.400 | 8.420 | 8.380 | 8.400 | 16,127 | -0.02(-0.24%) |
May 05, 2015 | 8.410 | 8.480 | 8.410 | 8.420 | 22,038 | +0.08(+0.96%) |
May 04, 2015 | 8.250 | 8.390 | 8.250 | 8.340 | 46,005 | +0.12(+1.46%) |
May 01, 2015 | 8.310 | 8.310 | 8.210 | 8.220 | 23,375 | -0.08(-0.96%) |
Apr 30, 2015 | 8.350 | 8.350 | 8.250 | 8.300 | 84,692 | -0.08(-0.95%) |
Apr 29, 2015 | 8.400 | 8.460 | 8.350 | 8.380 | 79,396 | -0.03(-0.36%) |
Apr 28, 2015 | 8.330 | 8.430 | 8.310 | 8.410 | 74,702 | +0.05(+0.60%) |
Apr 27, 2015 | 8.320 | 8.420 | 8.313 | 8.360 | 42,407 | +0.09(+1.10%) |
Apr 24, 2015 | 8.290 | 8.330 | 8.250 | 8.269 | 33,816 | -0.00(-0.01%) |
Apr 23, 2015 | 8.180 | 8.324 | 8.180 | 8.270 | 26,565 | +0.07(+0.85%) |
Apr 22, 2015 | 8.270 | 8.270 | 8.170 | 8.200 | 60,781 | -0.14(-1.68%) |
Apr 21, 2015 | 8.330 | 8.390 | 8.330 | 8.340 | 28,744 | -0.03(-0.36%) |
Apr 20, 2015 | 8.340 | 8.370 | 8.301 | 8.370 | 39,453 | -0.14(-1.65%) |
Apr 17, 2015 | 8.450 | 8.510 | 8.430 | 8.510 | 42,846 | +0.08(+0.97%) |
Apr 16, 2015 | 8.430 | 8.468 | 8.350 | 8.428 | 47,966 | +0.06(+0.69%) |
Apr 15, 2015 | 8.310 | 8.390 | 8.260 | 8.371 | 48,467 | +0.06(+0.73%) |
Apr 14, 2015 | 8.310 | 8.348 | 8.270 | 8.310 | 51,842 | -0.05(-0.54%) |
Apr 13, 2015 | 8.340 | 8.420 | 8.320 | 8.355 | 64,220 | -0.10(-1.24%) |
Apr 10, 2015 | 8.360 | 8.500 | 8.360 | 8.460 | 439,972 | +0.19(+2.33%) |
Apr 09, 2015 | 8.220 | 8.300 | 8.220 | 8.267 | 51,671 | -0.01(-0.15%) |
Apr 08, 2015 | 8.360 | 8.360 | 8.220 | 8.280 | 66,235 | -0.07(-0.84%) |
Apr 07, 2015 | 8.340 | 8.440 | 8.291 | 8.350 | 29,000 | +0.01(+0.12%) |
Apr 06, 2015 | 8.350 | 8.440 | 8.320 | 8.340 | 41,661 | +0.17(+2.08%) |
Apr 02, 2015 | 8.180 | 8.170 | 8.170 | 8.170 | 60,500 | -0.04(-0.54%) |
Apr 01, 2015 | 8.070 | 8.236 | 8.060 | 8.214 | 35,015 | +0.16(+2.04%) |
Mar 31, 2015 | 7.930 | 8.090 | 7.930 | 8.050 | 77,669 | +0.05(+0.63%) |
Mar 30, 2015 | 8.040 | 8.060 | 7.940 | 8.000 | 112,081 | -0.13(-1.60%) |
Mar 27, 2015 | 8.210 | 8.210 | 8.100 | 8.130 | 43,321 | -0.21(-2.52%) |
Mar 26, 2015 | 8.300 | 8.390 | 8.300 | 8.340 | 57,698 | +0.05(+0.60%) |
Mar 25, 2015 | 8.270 | 8.300 | 8.260 | 8.290 | 22,290 | +0.02(+0.18%) |
Mar 24, 2015 | 8.270 | 8.300 | 8.250 | 8.275 | 35,053 | -0.12(-1.37%) |
Mar 23, 2015 | 8.550 | 8.570 | 8.310 | 8.390 | 51,895 | +0.04(+0.48%) |
Mar 20, 2015 | 8.200 | 8.380 | 8.200 | 8.350 | 71,630 | +0.13(+1.58%) |
Mar 19, 2015 | 8.210 | 8.260 | 8.170 | 8.220 | 623,225 | -0.07(-0.85%) |
Mar 18, 2015 | 8.050 | 8.310 | 8.050 | 8.290 | 92,888 | +0.17(+2.09%) |
Mar 17, 2015 | 8.140 | 8.160 | 8.050 | 8.120 | 61,561 | -0.12(-1.47%) |
Mar 16, 2015 | 8.280 | 8.348 | 8.240 | 8.241 | 55,272 | -0.12(-1.40%) |
Mar 13, 2015 | 8.310 | 8.370 | 8.300 | 8.358 | 25,865 | +0.02(+0.21%) |
Mar 12, 2015 | 8.360 | 8.391 | 8.300 | 8.340 | 77,992 | -0.04(-0.48%) |
Mar 11, 2015 | 8.400 | 8.440 | 8.350 | 8.380 | 60,582 | -0.12(-1.41%) |
Mar 10, 2015 | 8.590 | 8.590 | 8.440 | 8.500 | 115,894 | -0.16(-1.87%) |
Mar 09, 2015 | 8.670 | 8.730 | 8.660 | 8.662 | 59,252 | -0.01(-0.09%) |
Mar 06, 2015 | 8.690 | 8.710 | 8.610 | 8.670 | 94,091 | -0.11(-1.25%) |
Mar 05, 2015 | 8.790 | 8.820 | 8.740 | 8.780 | 52,308 | -0.03(-0.34%) |
Mar 04, 2015 | 8.810 | 8.850 | 8.770 | 8.810 | 32,896 | -0.02(-0.23%) |
Mar 03, 2015 | 8.810 | 8.860 | 8.810 | 8.830 | 49,026 | +0.00(+0.00%) |