Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.247 | 8.463 | 8.059 | 8.350 | 212,270 | +0.10(+1.25%) |
Apr 28, 2016 | 7.833 | 8.322 | 7.833 | 8.247 | 436,224 | +0.39(+4.90%) |
Apr 27, 2016 | 7.579 | 7.965 | 7.551 | 7.861 | 335,367 | +0.33(+4.37%) |
Apr 26, 2016 | 7.146 | 7.645 | 7.128 | 7.532 | 218,760 | +0.24(+3.35%) |
Apr 25, 2016 | 7.429 | 7.523 | 7.259 | 7.287 | 236,707 | +0.03(+0.39%) |
Apr 22, 2016 | 6.987 | 7.513 | 6.958 | 7.259 | 220,624 | +0.25(+3.62%) |
Apr 21, 2016 | 6.864 | 7.146 | 6.817 | 7.005 | 130,476 | +0.00(+0.00%) |
Apr 20, 2016 | 7.090 | 7.410 | 6.977 | 7.005 | 589,469 | +0.04(+0.54%) |
Apr 19, 2016 | 6.921 | 7.203 | 6.695 | 6.968 | 216,985 | +0.32(+4.81%) |
Apr 18, 2016 | 6.131 | 6.723 | 6.121 | 6.648 | 343,547 | +0.44(+7.12%) |
Apr 15, 2016 | 5.839 | 6.272 | 5.736 | 6.206 | 312,846 | +0.32(+5.43%) |
Apr 14, 2016 | 5.708 | 5.896 | 5.633 | 5.886 | 130,933 | +0.19(+3.30%) |
Apr 13, 2016 | 5.661 | 5.783 | 5.585 | 5.698 | 141,442 | +0.14(+2.54%) |
Apr 12, 2016 | 5.332 | 5.811 | 5.299 | 5.557 | 187,148 | +0.24(+4.42%) |
Apr 11, 2016 | 5.379 | 5.755 | 5.247 | 5.322 | 212,701 | +0.03(+0.53%) |
Apr 08, 2016 | 5.115 | 5.792 | 5.012 | 5.294 | 161,088 | +0.24(+4.65%) |
Apr 07, 2016 | 4.749 | 5.191 | 4.655 | 5.059 | 166,620 | +0.26(+5.49%) |
Apr 06, 2016 | 4.777 | 4.908 | 4.570 | 4.796 | 156,885 | -0.08(-1.73%) |
Apr 05, 2016 | 4.880 | 4.993 | 4.749 | 4.880 | 51,160 | -0.05(-0.95%) |
Apr 04, 2016 | 5.294 | 5.294 | 4.767 | 4.927 | 105,019 | -0.21(-4.03%) |
Apr 01, 2016 | 5.219 | 5.219 | 4.852 | 5.134 | 76,924 | -0.09(-1.80%) |
Mar 31, 2016 | 5.238 | 5.454 | 5.125 | 5.228 | 175,257 | +0.00(+0.00%) |
Mar 30, 2016 | 4.871 | 5.313 | 4.796 | 5.228 | 209,854 | +0.27(+5.50%) |
Mar 29, 2016 | 4.579 | 5.021 | 4.495 | 4.955 | 79,906 | +0.33(+7.11%) |
Mar 28, 2016 | 4.504 | 4.702 | 4.231 | 4.626 | 86,987 | +0.15(+3.36%) |
Mar 24, 2016 | 4.109 | 4.476 | 4.476 | 4.476 | 93,585 | +0.24(+5.54%) |
Mar 23, 2016 | 4.316 | 4.325 | 4.147 | 4.241 | 110,961 | -0.12(-2.80%) |
Mar 22, 2016 | 4.344 | 4.504 | 4.255 | 4.363 | 98,079 | -0.13(-2.93%) |
Mar 21, 2016 | 4.485 | 4.561 | 4.241 | 4.495 | 172,164 | +0.08(+1.70%) |
Mar 18, 2016 | 4.589 | 4.749 | 4.382 | 4.420 | 193,155 | -0.13(-2.89%) |
Mar 17, 2016 | 4.438 | 4.729 | 4.316 | 4.551 | 161,292 | +0.08(+1.89%) |
Mar 16, 2016 | 4.260 | 4.551 | 4.260 | 4.467 | 56,196 | +0.22(+5.09%) |
Mar 15, 2016 | 4.401 | 4.438 | 3.987 | 4.250 | 120,426 | -0.18(-4.03%) |
Mar 14, 2016 | 4.570 | 4.767 | 4.260 | 4.429 | 141,612 | -0.27(-5.80%) |
Mar 11, 2016 | 4.109 | 5.059 | 3.959 | 4.702 | 231,378 | +0.67(+16.55%) |
Mar 10, 2016 | 3.056 | 4.072 | 2.924 | 4.034 | 177,796 | -0.24(-5.71%) |
Mar 09, 2016 | 4.241 | 4.354 | 4.015 | 4.278 | 100,217 | +0.01(+0.22%) |
Mar 08, 2016 | 4.711 | 4.730 | 4.203 | 4.269 | 184,736 | -0.49(-10.28%) |
Mar 07, 2016 | 4.476 | 4.880 | 4.429 | 4.758 | 257,706 | +0.36(+8.12%) |
Mar 04, 2016 | 3.479 | 4.420 | 3.479 | 4.401 | 366,872 | +0.92(+26.49%) |
Mar 03, 2016 | 3.395 | 3.968 | 3.272 | 3.479 | 202,116 | +0.04(+1.09%) |
Mar 02, 2016 | 3.028 | 3.470 | 2.991 | 3.442 | 108,927 | +0.48(+16.19%) |
Mar 01, 2016 | 3.056 | 3.141 | 2.821 | 2.962 | 168,414 | -0.52(-14.86%) |
Feb 29, 2016 | 3.451 | 3.592 | 3.432 | 3.479 | 73,395 | +0.11(+3.35%) |
Feb 26, 2016 | 2.868 | 3.648 | 2.868 | 3.366 | 132,478 | +0.51(+17.76%) |
Feb 25, 2016 | 3.000 | 3.103 | 2.699 | 2.859 | 318,703 | -0.27(-8.71%) |
Feb 24, 2016 | 3.178 | 3.216 | 3.028 | 3.131 | 30,255 | -0.08(-2.63%) |
Feb 23, 2016 | 3.301 | 3.390 | 3.150 | 3.216 | 34,747 | -0.06(-1.72%) |
Feb 22, 2016 | 3.141 | 3.301 | 3.141 | 3.272 | 38,569 | +0.18(+5.78%) |
Feb 19, 2016 | 3.094 | 3.239 | 3.065 | 3.094 | 43,383 | -0.02(-0.60%) |
Feb 18, 2016 | 3.329 | 3.432 | 3.071 | 3.112 | 28,514 | -0.20(-5.97%) |
Feb 17, 2016 | 3.084 | 3.423 | 3.084 | 3.310 | 43,327 | +0.24(+7.65%) |
Feb 16, 2016 | 2.990 | 3.188 | 2.934 | 3.075 | 65,174 | +0.14(+4.81%) |
Feb 12, 2016 | 2.511 | 2.934 | 2.934 | 2.934 | 85,715 | +0.46(+18.63%) |
Feb 11, 2016 | 2.511 | 2.652 | 2.398 | 2.473 | 133,036 | -0.02(-0.75%) |
Feb 10, 2016 | 2.990 | 3.094 | 2.472 | 2.492 | 111,684 | -0.51(-16.93%) |
Feb 09, 2016 | 3.065 | 3.150 | 2.850 | 3.000 | 135,796 | -0.13(-4.20%) |
Feb 08, 2016 | 3.131 | 3.150 | 2.915 | 3.131 | 141,028 | -0.03(-0.89%) |
Feb 05, 2016 | 3.423 | 3.489 | 3.159 | 3.159 | 86,785 | -0.32(-9.19%) |
Feb 04, 2016 | 3.348 | 3.808 | 3.348 | 3.479 | 72,672 | +0.15(+4.52%) |
Feb 03, 2016 | 3.310 | 3.423 | 3.169 | 3.329 | 77,714 | +0.05(+1.43%) |
Feb 02, 2016 | 3.150 | 3.319 | 3.094 | 3.282 | 109,511 | +0.08(+2.65%) |
Feb 01, 2016 | 3.188 | 3.225 | 2.990 | 3.197 | 145,476 | +0.02(+0.59%) |
Jan 29, 2016 | 2.981 | 3.188 | 2.943 | 3.178 | 344,564 | +0.27(+9.39%) |
Jan 28, 2016 | 2.830 | 2.910 | 2.741 | 2.906 | 70,583 | +0.11(+4.04%) |
Jan 27, 2016 | 2.793 | 2.887 | 2.727 | 2.793 | 113,010 | +0.00(+0.00%) |
Jan 26, 2016 | 2.652 | 2.849 | 2.614 | 2.793 | 221,753 | +0.18(+6.83%) |
Jan 25, 2016 | 2.680 | 2.718 | 2.605 | 2.614 | 315,021 | -0.07(-2.46%) |
Jan 22, 2016 | 2.633 | 2.755 | 2.520 | 2.680 | 359,259 | +0.08(+3.26%) |
Jan 21, 2016 | 2.633 | 2.680 | 2.539 | 2.595 | 157,505 | -0.01(-0.36%) |
Jan 20, 2016 | 3.103 | 3.141 | 2.379 | 2.605 | 272,755 | -0.54(-17.07%) |
Jan 19, 2016 | 3.630 | 3.663 | 3.056 | 3.141 | 201,457 | -0.42(-11.87%) |
Jan 15, 2016 | 3.329 | 3.564 | 3.564 | 3.564 | 107,516 | +0.13(+3.84%) |
Jan 14, 2016 | 3.724 | 3.724 | 3.348 | 3.432 | 126,566 | -0.29(-7.83%) |
Jan 13, 2016 | 3.893 | 3.968 | 3.695 | 3.724 | 125,488 | -0.17(-4.35%) |
Jan 12, 2016 | 3.846 | 3.902 | 3.771 | 3.893 | 93,444 | +0.08(+1.97%) |
Jan 11, 2016 | 3.968 | 4.034 | 3.771 | 3.818 | 80,057 | -0.14(-3.56%) |
Jan 08, 2016 | 4.090 | 4.090 | 3.874 | 3.959 | 59,091 | -0.05(-1.17%) |
Jan 07, 2016 | 4.401 | 4.495 | 3.949 | 4.006 | 118,241 | -0.51(-11.25%) |
Jan 06, 2016 | 4.420 | 4.608 | 4.325 | 4.514 | 281,794 | +0.06(+1.27%) |
Jan 05, 2016 | 4.316 | 4.476 | 4.222 | 4.457 | 47,258 | +0.13(+3.04%) |
Jan 04, 2016 | 4.391 | 4.391 | 3.992 | 4.325 | 68,446 | -0.07(-1.50%) |
Dec 31, 2015 | 4.504 | 4.391 | 4.391 | 4.391 | 80,717 | -0.15(-3.31%) |
Dec 30, 2015 | 4.269 | 4.617 | 4.269 | 4.542 | 342,675 | +0.17(+3.87%) |
Dec 29, 2015 | 4.354 | 4.476 | 4.034 | 4.372 | 97,212 | +0.06(+1.31%) |
Dec 28, 2015 | 4.250 | 4.467 | 4.194 | 4.316 | 130,857 | +0.02(+0.44%) |
Dec 24, 2015 | 4.325 | 4.297 | 4.297 | 4.297 | 32,223 | +0.00(+0.00%) |
Dec 23, 2015 | 3.780 | 4.344 | 3.780 | 4.297 | 84,007 | +0.55(+14.82%) |
Dec 22, 2015 | 3.940 | 3.978 | 3.695 | 3.742 | 215,679 | -0.20(-5.01%) |
Dec 21, 2015 | 3.959 | 4.203 | 3.860 | 3.940 | 234,392 | +0.00(+0.00%) |
Dec 18, 2015 | 3.902 | 4.194 | 3.874 | 3.940 | 337,625 | +0.04(+0.96%) |
Dec 17, 2015 | 3.996 | 4.156 | 3.865 | 3.902 | 203,082 | -0.12(-3.04%) |
Dec 16, 2015 | 4.100 | 4.147 | 3.931 | 4.025 | 127,585 | -0.08(-1.83%) |
Dec 15, 2015 | 4.250 | 4.335 | 3.893 | 4.100 | 136,412 | -0.13(-3.11%) |
Dec 14, 2015 | 4.636 | 4.777 | 4.189 | 4.231 | 93,735 | -0.47(-10.00%) |
Dec 11, 2015 | 4.608 | 4.786 | 4.608 | 4.702 | 290,202 | -0.05(-0.99%) |
Dec 10, 2015 | 4.457 | 4.758 | 4.457 | 4.749 | 55,145 | +0.24(+5.21%) |
Dec 09, 2015 | 4.288 | 4.636 | 4.288 | 4.514 | 128,322 | +0.24(+5.49%) |
Dec 08, 2015 | 4.269 | 4.344 | 4.053 | 4.278 | 144,243 | -0.06(-1.30%) |
Dec 07, 2015 | 4.598 | 4.598 | 4.241 | 4.335 | 57,393 | -0.33(-7.06%) |
Dec 04, 2015 | 4.608 | 4.730 | 4.476 | 4.664 | 46,889 | +0.03(+0.61%) |
Dec 03, 2015 | 4.777 | 4.824 | 4.617 | 4.636 | 44,277 | -0.08(-1.79%) |
Dec 02, 2015 | 4.692 | 4.880 | 4.671 | 4.720 | 180,178 | +0.02(+0.40%) |
Dec 01, 2015 | 4.664 | 4.749 | 4.415 | 4.702 | 118,890 | +0.04(+0.81%) |
Nov 30, 2015 | 4.636 | 4.739 | 4.570 | 4.664 | 55,011 | +0.01(+0.20%) |
Nov 27, 2015 | 4.579 | 4.749 | 4.579 | 4.655 | 25,436 | +0.04(+0.81%) |
Nov 25, 2015 | 4.551 | 4.617 | 4.617 | 4.617 | 27,862 | +0.03(+0.61%) |
Nov 24, 2015 | 4.241 | 4.589 | 4.119 | 4.589 | 127,097 | +0.37(+8.69%) |
Nov 23, 2015 | 4.485 | 4.485 | 4.137 | 4.222 | 164,552 | -0.17(-3.85%) |
Nov 20, 2015 | 5.040 | 5.040 | 4.288 | 4.391 | 190,352 | -0.62(-12.38%) |
Nov 19, 2015 | 4.918 | 5.087 | 4.673 | 5.012 | 175,664 | +0.18(+3.70%) |
Nov 18, 2015 | 4.833 | 4.871 | 4.730 | 4.833 | 142,924 | -0.01(-0.19%) |
Nov 17, 2015 | 5.106 | 5.134 | 4.805 | 4.843 | 69,450 | -0.35(-6.70%) |
Nov 16, 2015 | 5.078 | 5.285 | 4.871 | 5.191 | 74,371 | +0.12(+2.41%) |
Nov 13, 2015 | 5.097 | 5.661 | 4.980 | 5.068 | 128,754 | +0.06(+1.13%) |
Nov 12, 2015 | 5.341 | 5.360 | 4.984 | 5.012 | 56,001 | -0.35(-6.49%) |
Nov 11, 2015 | 5.444 | 5.444 | 5.287 | 5.360 | 43,366 | -0.07(-1.21%) |
Nov 10, 2015 | 5.397 | 5.538 | 5.322 | 5.426 | 30,216 | -0.01(-0.17%) |
Nov 09, 2015 | 5.463 | 5.491 | 5.407 | 5.435 | 40,397 | -0.06(-1.03%) |
Nov 06, 2015 | 5.247 | 5.614 | 5.191 | 5.491 | 45,050 | +0.17(+3.18%) |
Nov 05, 2015 | 5.275 | 5.454 | 5.134 | 5.322 | 52,315 | +0.06(+1.07%) |
Nov 04, 2015 | 5.689 | 5.689 | 5.106 | 5.266 | 87,883 | -0.42(-7.44%) |
Nov 03, 2015 | 5.708 | 5.924 | 5.614 | 5.689 | 51,319 | -0.02(-0.33%) |
Nov 02, 2015 | 5.444 | 5.877 | 5.435 | 5.708 | 76,963 | +0.21(+3.76%) |
Oct 30, 2015 | 5.172 | 5.501 | 4.974 | 5.501 | 47,561 | +0.37(+7.14%) |
Oct 29, 2015 | 5.097 | 5.322 | 5.078 | 5.134 | 50,860 | -0.03(-0.55%) |
Oct 28, 2015 | 4.974 | 5.322 | 4.899 | 5.162 | 137,787 | +0.20(+3.98%) |
Oct 27, 2015 | 5.172 | 5.215 | 4.918 | 4.965 | 65,708 | -0.19(-3.65%) |
Oct 26, 2015 | 5.839 | 5.924 | 5.040 | 5.153 | 51,702 | -0.77(-13.02%) |
Oct 23, 2015 | 5.783 | 6.018 | 5.651 | 5.924 | 102,723 | +0.15(+2.61%) |
Oct 22, 2015 | 5.576 | 5.990 | 5.576 | 5.774 | 87,702 | +0.25(+4.60%) |
Oct 21, 2015 | 5.548 | 5.792 | 5.397 | 5.520 | 39,270 | -0.04(-0.68%) |
Oct 20, 2015 | 5.792 | 5.868 | 5.426 | 5.557 | 73,108 | -0.26(-4.52%) |
Oct 19, 2015 | 6.310 | 6.364 | 5.783 | 5.821 | 126,286 | -0.60(-9.37%) |
Oct 16, 2015 | 6.121 | 6.571 | 6.065 | 6.422 | 64,746 | +0.35(+5.73%) |
Oct 15, 2015 | 5.858 | 6.197 | 5.849 | 6.074 | 74,791 | +0.15(+2.54%) |
Oct 14, 2015 | 5.839 | 6.197 | 5.755 | 5.924 | 114,841 | +0.07(+1.12%) |
Oct 13, 2015 | 5.896 | 6.168 | 5.642 | 5.858 | 167,264 | -0.08(-1.42%) |
Oct 12, 2015 | 5.990 | 6.328 | 5.774 | 5.943 | 47,025 | -0.04(-0.63%) |
Oct 09, 2015 | 5.717 | 6.037 | 5.717 | 5.980 | 71,290 | +0.29(+5.12%) |
Oct 08, 2015 | 5.369 | 5.783 | 5.247 | 5.689 | 82,989 | +0.35(+6.51%) |
Oct 07, 2015 | 5.736 | 6.074 | 5.200 | 5.341 | 129,882 | -0.44(-7.64%) |
Oct 06, 2015 | 5.407 | 5.849 | 5.407 | 5.783 | 130,825 | +0.33(+6.03%) |
Oct 05, 2015 | 5.313 | 5.727 | 5.238 | 5.454 | 193,654 | +0.14(+2.65%) |
Oct 02, 2015 | 4.871 | 5.322 | 4.871 | 5.313 | 78,481 | +0.37(+7.41%) |
Oct 01, 2015 | 4.899 | 4.965 | 4.800 | 4.946 | 80,435 | +0.01(+0.19%) |
Sep 30, 2015 | 4.908 | 5.027 | 4.749 | 4.937 | 119,913 | +0.07(+1.35%) |
Sep 29, 2015 | 4.814 | 5.078 | 4.796 | 4.871 | 38,485 | +0.06(+1.17%) |
Sep 28, 2015 | 4.702 | 4.918 | 4.702 | 4.814 | 199,106 | +0.10(+2.20%) |
Sep 25, 2015 | 5.031 | 5.140 | 4.664 | 4.711 | 98,999 | -0.31(-6.18%) |
Sep 24, 2015 | 4.965 | 5.064 | 4.749 | 5.021 | 185,585 | +0.01(+0.19%) |
Sep 23, 2015 | 5.482 | 5.572 | 4.993 | 5.012 | 134,909 | -0.45(-8.26%) |
Sep 22, 2015 | 5.538 | 5.640 | 5.388 | 5.463 | 157,213 | -0.19(-3.33%) |
Sep 21, 2015 | 6.093 | 6.108 | 5.642 | 5.651 | 79,628 | -0.47(-7.68%) |
Sep 18, 2015 | 6.037 | 6.148 | 5.736 | 6.121 | 83,658 | -0.03(-0.46%) |
Sep 17, 2015 | 5.755 | 6.310 | 5.755 | 6.150 | 155,390 | +0.37(+6.34%) |
Sep 16, 2015 | 5.670 | 5.811 | 5.576 | 5.783 | 66,140 | +0.06(+0.99%) |
Sep 15, 2015 | 5.698 | 5.896 | 5.642 | 5.727 | 53,595 | +0.01(+0.16%) |
Sep 14, 2015 | 5.736 | 5.811 | 5.491 | 5.717 | 80,636 | -0.04(-0.65%) |
Sep 11, 2015 | 6.074 | 6.121 | 5.576 | 5.755 | 85,479 | -0.39(-6.42%) |
Sep 10, 2015 | 6.488 | 6.488 | 6.046 | 6.150 | 43,887 | -0.33(-5.08%) |
Sep 09, 2015 | 6.648 | 6.751 | 6.347 | 6.479 | 64,205 | -0.14(-2.13%) |
Sep 08, 2015 | 6.667 | 6.817 | 6.469 | 6.620 | 54,203 | -0.10(-1.54%) |
Sep 04, 2015 | 6.526 | 6.723 | 6.723 | 6.723 | 50,621 | +0.06(+0.85%) |
Sep 03, 2015 | 6.836 | 7.052 | 6.545 | 6.667 | 77,356 | -0.15(-2.21%) |
Sep 02, 2015 | 6.855 | 6.855 | 6.413 | 6.817 | 58,802 | +0.08(+1.12%) |
Sep 01, 2015 | 6.864 | 7.316 | 6.667 | 6.742 | 127,267 | -0.42(-5.91%) |
Aug 31, 2015 | 6.780 | 7.363 | 6.537 | 7.165 | 118,437 | +0.37(+5.39%) |
Aug 28, 2015 | 6.310 | 6.836 | 6.272 | 6.799 | 61,735 | +0.43(+6.79%) |
Aug 27, 2015 | 5.886 | 6.498 | 5.839 | 6.366 | 227,071 | +0.54(+9.19%) |
Aug 26, 2015 | 5.849 | 5.886 | 5.675 | 5.830 | 399,417 | +0.08(+1.31%) |
Aug 25, 2015 | 5.821 | 5.905 | 5.567 | 5.755 | 174,625 | +0.07(+1.16%) |
Aug 24, 2015 | 5.821 | 5.980 | 5.209 | 5.689 | 171,271 | -0.49(-7.91%) |
Aug 21, 2015 | 6.338 | 6.498 | 6.112 | 6.178 | 136,796 | -0.33(-5.06%) |
Aug 20, 2015 | 6.573 | 6.817 | 6.422 | 6.507 | 161,917 | -0.09(-1.42%) |
Aug 19, 2015 | 6.817 | 7.081 | 6.516 | 6.601 | 194,801 | -0.26(-3.84%) |
Aug 18, 2015 | 6.874 | 7.104 | 6.723 | 6.864 | 253,139 | +0.01(+0.14%) |
Aug 17, 2015 | 7.118 | 7.212 | 6.676 | 6.855 | 245,375 | -0.24(-3.32%) |
Aug 14, 2015 | 7.400 | 7.664 | 7.024 | 7.090 | 275,244 | -0.63(-8.16%) |
Aug 13, 2015 | 7.382 | 8.106 | 6.770 | 7.720 | 497,290 | +1.12(+16.95%) |
Aug 12, 2015 | 6.789 | 6.864 | 6.422 | 6.601 | 98,095 | -0.25(-3.70%) |
Aug 11, 2015 | 7.203 | 7.287 | 6.723 | 6.855 | 63,298 | -0.44(-6.06%) |
Aug 10, 2015 | 6.310 | 7.316 | 6.131 | 7.297 | 109,237 | +1.00(+15.82%) |
Aug 07, 2015 | 6.516 | 6.741 | 6.281 | 6.300 | 102,303 | -0.25(-3.87%) |
Aug 06, 2015 | 6.686 | 6.742 | 6.347 | 6.554 | 146,183 | -0.08(-1.27%) |
Aug 05, 2015 | 6.140 | 7.015 | 6.140 | 6.639 | 141,417 | +0.62(+10.31%) |
Aug 04, 2015 | 6.159 | 6.328 | 5.905 | 6.018 | 147,861 | -0.09(-1.54%) |
Aug 03, 2015 | 6.366 | 6.452 | 6.065 | 6.112 | 67,645 | -0.25(-3.99%) |
Jul 31, 2015 | 6.300 | 6.460 | 6.253 | 6.366 | 83,015 | +0.08(+1.35%) |
Jul 30, 2015 | 6.516 | 6.629 | 6.197 | 6.281 | 144,625 | -0.30(-4.57%) |
Jul 29, 2015 | 6.573 | 6.695 | 6.441 | 6.582 | 153,083 | +0.06(+0.86%) |
Jul 28, 2015 | 6.394 | 6.573 | 6.263 | 6.526 | 135,442 | +0.09(+1.46%) |
Jul 27, 2015 | 7.146 | 7.231 | 6.347 | 6.432 | 178,317 | -0.84(-11.51%) |
Jul 24, 2015 | 7.814 | 7.824 | 7.165 | 7.269 | 118,702 | -0.57(-7.31%) |
Jul 23, 2015 | 7.899 | 7.983 | 7.645 | 7.842 | 109,668 | -0.14(-1.77%) |
Jul 22, 2015 | 7.814 | 8.153 | 7.579 | 7.983 | 91,263 | +0.08(+1.07%) |
Jul 21, 2015 | 7.485 | 7.917 | 7.485 | 7.899 | 74,341 | +0.38(+5.00%) |
Jul 20, 2015 | 7.758 | 7.823 | 7.382 | 7.523 | 105,911 | -0.30(-3.85%) |
Jul 17, 2015 | 7.899 | 7.972 | 7.645 | 7.823 | 65,428 | -0.08(-0.95%) |
Jul 16, 2015 | 7.927 | 8.059 | 7.823 | 7.899 | 129,975 | +0.02(+0.24%) |
Jul 15, 2015 | 8.303 | 8.359 | 7.673 | 7.880 | 89,846 | -0.37(-4.45%) |
Jul 14, 2015 | 8.162 | 8.463 | 8.106 | 8.247 | 49,854 | +0.12(+1.50%) |
Jul 13, 2015 | 8.021 | 8.247 | 7.965 | 8.124 | 80,942 | +0.10(+1.29%) |
Jul 10, 2015 | 8.059 | 8.181 | 7.922 | 8.021 | 74,418 | +0.11(+1.43%) |
Jul 09, 2015 | 7.917 | 7.983 | 7.607 | 7.908 | 91,549 | +0.10(+1.33%) |
Jul 08, 2015 | 7.880 | 7.991 | 7.523 | 7.805 | 134,013 | -0.24(-2.92%) |
Jul 07, 2015 | 7.729 | 8.096 | 7.466 | 8.040 | 140,308 | +0.29(+3.76%) |
Jul 06, 2015 | 7.795 | 7.814 | 7.391 | 7.748 | 143,325 | -0.17(-2.14%) |
Jul 02, 2015 | 8.839 | 7.917 | 7.917 | 7.917 | 435,490 | -1.11(-12.29%) |
Jul 01, 2015 | 8.670 | 9.036 | 8.642 | 9.027 | 72,291 | +0.47(+5.49%) |
Jun 30, 2015 | 8.632 | 8.651 | 8.397 | 8.557 | 64,327 | +0.00(+0.00%) |
Jun 29, 2015 | 8.764 | 8.811 | 8.472 | 8.557 | 57,163 | -0.25(-2.88%) |
Jun 26, 2015 | 8.689 | 8.867 | 8.604 | 8.811 | 139,594 | +0.12(+1.41%) |
Jun 25, 2015 | 8.557 | 8.764 | 8.472 | 8.689 | 164,157 | +0.04(+0.43%) |
Jun 24, 2015 | 8.510 | 8.740 | 8.359 | 8.651 | 316,081 | +0.14(+1.66%) |
Jun 23, 2015 | 8.510 | 8.670 | 8.256 | 8.510 | 344,553 | -0.01(-0.11%) |
Jun 22, 2015 | 8.839 | 8.914 | 8.472 | 8.519 | 82,686 | -0.23(-2.58%) |
Jun 19, 2015 | 8.660 | 8.886 | 8.566 | 8.745 | 174,108 | +0.13(+1.53%) |
Jun 18, 2015 | 8.642 | 8.773 | 8.425 | 8.613 | 119,528 | +0.11(+1.33%) |
Jun 17, 2015 | 8.547 | 8.642 | 8.256 | 8.500 | 56,641 | +0.01(+0.11%) |
Jun 16, 2015 | 8.463 | 8.651 | 8.228 | 8.491 | 59,215 | -0.01(-0.11%) |
Jun 15, 2015 | 8.435 | 8.698 | 8.083 | 8.500 | 129,725 | -0.06(-0.66%) |
Jun 12, 2015 | 8.726 | 8.927 | 8.491 | 8.557 | 111,381 | -0.09(-1.09%) |
Jun 11, 2015 | 8.472 | 8.895 | 8.350 | 8.651 | 198,377 | +0.17(+2.00%) |
Jun 10, 2015 | 8.284 | 8.623 | 8.284 | 8.482 | 54,508 | +0.26(+3.20%) |
Jun 09, 2015 | 8.312 | 8.378 | 8.068 | 8.218 | 35,898 | -0.07(-0.79%) |
Jun 08, 2015 | 8.482 | 8.623 | 8.040 | 8.284 | 76,517 | -0.24(-2.76%) |
Jun 05, 2015 | 8.472 | 8.586 | 8.322 | 8.519 | 52,990 | +0.00(+0.00%) |
Jun 04, 2015 | 8.510 | 8.980 | 8.294 | 8.519 | 100,768 | -0.02(-0.22%) |
Jun 03, 2015 | 8.312 | 8.736 | 8.228 | 8.538 | 58,356 | +0.20(+2.37%) |
Jun 02, 2015 | 7.880 | 8.435 | 7.861 | 8.341 | 82,927 | +0.39(+4.97%) |
Jun 01, 2015 | 7.842 | 8.068 | 7.626 | 7.946 | 112,011 | +0.14(+1.81%) |
May 29, 2015 | 8.077 | 8.077 | 7.673 | 7.805 | 111,847 | -0.31(-3.82%) |
May 28, 2015 | 8.012 | 8.209 | 7.800 | 8.115 | 69,187 | +0.05(+0.58%) |
May 27, 2015 | 7.908 | 8.228 | 7.729 | 8.068 | 114,908 | +0.05(+0.59%) |
May 26, 2015 | 8.021 | 8.087 | 7.372 | 8.021 | 165,817 | -0.06(-0.70%) |
May 22, 2015 | 8.077 | 8.077 | 8.077 | 8.077 | 38,603 | +0.02(+0.23%) |
May 21, 2015 | 7.899 | 8.171 | 7.833 | 8.059 | 77,048 | +0.20(+2.51%) |
May 20, 2015 | 7.870 | 8.087 | 7.720 | 7.861 | 282,393 | +0.03(+0.36%) |
May 19, 2015 | 7.936 | 7.946 | 7.711 | 7.833 | 104,956 | -0.19(-2.34%) |
May 18, 2015 | 7.513 | 8.040 | 7.250 | 8.021 | 114,502 | +0.51(+6.76%) |
May 15, 2015 | 7.541 | 7.673 | 7.382 | 7.513 | 122,209 | -0.07(-0.87%) |
May 14, 2015 | 7.523 | 7.692 | 7.306 | 7.579 | 99,867 | +0.08(+1.00%) |
May 13, 2015 | 7.541 | 7.579 | 7.278 | 7.504 | 127,702 | +0.02(+0.25%) |
May 12, 2015 | 7.523 | 7.570 | 7.109 | 7.485 | 114,674 | -0.02(-0.25%) |
May 11, 2015 | 7.344 | 7.682 | 6.704 | 7.504 | 234,298 | +0.17(+2.31%) |
May 08, 2015 | 5.868 | 7.598 | 5.849 | 7.334 | 781,421 | +1.87(+34.25%) |
May 07, 2015 | 5.416 | 5.548 | 5.219 | 5.463 | 581,429 | +0.04(+0.69%) |
May 06, 2015 | 5.313 | 5.473 | 5.219 | 5.426 | 218,373 | +0.11(+2.12%) |
May 05, 2015 | 5.285 | 5.407 | 5.200 | 5.313 | 54,236 | +0.00(+0.00%) |
May 04, 2015 | 5.219 | 5.350 | 5.209 | 5.313 | 40,806 | +0.16(+3.10%) |