Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.470 | 7.540 | 7.430 | 7.490 | 21,146 | +0.04(+0.54%) |
Apr 28, 2016 | 7.470 | 7.550 | 7.420 | 7.450 | 8,842 | -0.11(-1.46%) |
Apr 27, 2016 | 7.630 | 7.630 | 7.525 | 7.560 | 6,340 | -0.01(-0.13%) |
Apr 26, 2016 | 7.520 | 7.649 | 7.520 | 7.570 | 13,262 | +0.22(+2.99%) |
Apr 25, 2016 | 7.430 | 7.472 | 7.350 | 7.350 | 11,322 | -0.20(-2.65%) |
Apr 22, 2016 | 7.560 | 7.590 | 7.520 | 7.550 | 6,825 | -0.05(-0.66%) |
Apr 21, 2016 | 7.580 | 7.670 | 7.490 | 7.600 | 11,329 | -0.16(-2.06%) |
Apr 20, 2016 | 7.800 | 7.850 | 7.760 | 7.760 | 28,813 | +0.00(+0.00%) |
Apr 19, 2016 | 7.730 | 7.800 | 7.730 | 7.760 | 23,211 | +0.19(+2.51%) |
Apr 18, 2016 | 7.530 | 7.570 | 7.500 | 7.570 | 40,067 | +0.18(+2.44%) |
Apr 15, 2016 | 7.330 | 7.420 | 7.330 | 7.390 | 4,660 | +0.02(+0.27%) |
Apr 14, 2016 | 7.360 | 7.400 | 7.330 | 7.370 | 14,908 | +0.04(+0.55%) |
Apr 13, 2016 | 7.270 | 7.340 | 7.220 | 7.330 | 9,836 | +0.09(+1.24%) |
Apr 12, 2016 | 7.260 | 7.270 | 7.195 | 7.240 | 21,377 | -0.09(-1.23%) |
Apr 11, 2016 | 7.470 | 7.480 | 7.290 | 7.330 | 15,291 | -0.03(-0.41%) |
Apr 08, 2016 | 7.320 | 7.400 | 7.310 | 7.360 | 17,058 | +0.06(+0.82%) |
Apr 07, 2016 | 7.280 | 7.390 | 7.245 | 7.300 | 19,451 | -0.04(-0.54%) |
Apr 06, 2016 | 7.220 | 7.360 | 7.200 | 7.340 | 46,133 | +0.52(+7.62%) |
Apr 05, 2016 | 6.920 | 6.930 | 6.810 | 6.820 | 20,008 | -0.27(-3.81%) |
Apr 04, 2016 | 7.050 | 7.100 | 6.810 | 7.090 | 19,792 | +0.05(+0.71%) |
Apr 01, 2016 | 6.980 | 7.060 | 6.955 | 7.040 | 14,770 | -0.02(-0.28%) |
Mar 31, 2016 | 7.070 | 7.180 | 7.020 | 7.060 | 30,451 | -0.08(-1.12%) |
Mar 30, 2016 | 7.160 | 7.160 | 7.110 | 7.140 | 9,258 | -0.02(-0.28%) |
Mar 29, 2016 | 7.000 | 7.190 | 6.910 | 7.160 | 43,556 | +0.31(+4.53%) |
Mar 28, 2016 | 6.770 | 6.880 | 6.710 | 6.850 | 13,726 | +0.18(+2.70%) |
Mar 24, 2016 | 6.610 | 6.670 | 6.670 | 6.670 | 17,400 | +0.00(+0.00%) |
Mar 23, 2016 | 6.650 | 6.740 | 6.630 | 6.670 | 9,522 | -0.02(-0.30%) |
Mar 22, 2016 | 6.660 | 6.790 | 6.560 | 6.690 | 41,483 | -0.05(-0.74%) |
Mar 21, 2016 | 6.700 | 6.790 | 6.660 | 6.740 | 22,071 | +0.16(+2.43%) |
Mar 18, 2016 | 6.620 | 6.700 | 6.560 | 6.580 | 17,241 | +0.01(+0.15%) |
Mar 17, 2016 | 6.640 | 6.660 | 6.550 | 6.570 | 43,491 | +0.00(+0.00%) |
Mar 16, 2016 | 6.350 | 6.600 | 6.230 | 6.570 | 58,969 | +0.47(+7.70%) |
Mar 15, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 38,995 | +0.24(+4.10%) |
Mar 14, 2016 | 5.760 | 5.860 | 5.760 | 5.860 | 25,474 | +0.07(+1.21%) |
Mar 11, 2016 | 5.734 | 5.810 | 5.734 | 5.790 | 11,633 | +0.05(+0.87%) |
Mar 10, 2016 | 5.800 | 5.800 | 5.700 | 5.740 | 7,055 | +0.00(+0.00%) |
Mar 09, 2016 | 5.840 | 5.913 | 5.740 | 5.740 | 14,681 | -0.15(-2.55%) |
Mar 08, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 7,381 | -0.17(-2.81%) |
Mar 07, 2016 | 6.060 | 6.080 | 5.961 | 6.060 | 56,419 | -0.08(-1.30%) |
Mar 04, 2016 | 6.150 | 6.220 | 6.110 | 6.140 | 16,058 | -0.02(-0.32%) |
Mar 03, 2016 | 6.160 | 6.210 | 6.110 | 6.160 | 27,942 | +0.03(+0.49%) |
Mar 02, 2016 | 6.120 | 6.190 | 5.910 | 6.130 | 43,894 | +0.01(+0.16%) |
Mar 01, 2016 | 6.060 | 6.160 | 6.060 | 6.120 | 8,269 | +0.08(+1.32%) |
Feb 29, 2016 | 5.960 | 6.070 | 5.950 | 6.040 | 22,356 | +0.08(+1.34%) |
Feb 26, 2016 | 5.950 | 6.000 | 5.950 | 5.960 | 5,404 | -0.01(-0.17%) |
Feb 25, 2016 | 5.840 | 6.000 | 5.840 | 5.970 | 6,362 | +0.09(+1.53%) |
Feb 24, 2016 | 5.800 | 5.900 | 5.800 | 5.880 | 9,945 | +0.06(+1.03%) |
Feb 23, 2016 | 5.870 | 5.890 | 5.761 | 5.820 | 19,651 | +0.04(+0.69%) |
Feb 22, 2016 | 5.830 | 5.840 | 5.780 | 5.780 | 15,421 | -0.18(-3.02%) |
Feb 19, 2016 | 5.880 | 5.980 | 5.880 | 5.960 | 13,784 | +0.02(+0.34%) |
Feb 18, 2016 | 5.970 | 6.000 | 5.930 | 5.940 | 13,060 | -0.14(-2.30%) |
Feb 17, 2016 | 6.050 | 6.160 | 6.050 | 6.080 | 15,980 | -0.06(-0.98%) |
Feb 16, 2016 | 6.100 | 6.190 | 6.083 | 6.140 | 13,036 | +0.13(+2.16%) |
Feb 12, 2016 | 5.980 | 6.010 | 6.010 | 6.010 | 19,400 | +0.00(+0.00%) |
Feb 11, 2016 | 6.010 | 6.039 | 5.791 | 6.010 | 15,925 | -0.25(-3.99%) |
Feb 10, 2016 | 6.260 | 6.300 | 6.180 | 6.260 | 7,401 | +0.10(+1.62%) |
Feb 09, 2016 | 6.200 | 6.315 | 6.160 | 6.160 | 15,293 | -0.16(-2.53%) |
Feb 08, 2016 | 6.420 | 6.450 | 6.240 | 6.320 | 16,145 | -0.08(-1.25%) |
Feb 05, 2016 | 6.490 | 6.530 | 6.370 | 6.400 | 38,478 | -0.09(-1.39%) |
Feb 04, 2016 | 6.550 | 6.590 | 6.443 | 6.490 | 14,130 | +0.06(+0.93%) |
Feb 03, 2016 | 6.590 | 6.590 | 6.390 | 6.430 | 16,401 | +0.16(+2.55%) |
Feb 02, 2016 | 6.380 | 6.440 | 6.260 | 6.270 | 20,507 | -0.14(-2.18%) |
Feb 01, 2016 | 6.410 | 6.480 | 6.360 | 6.410 | 21,320 | -0.13(-1.99%) |
Jan 29, 2016 | 6.400 | 6.560 | 6.370 | 6.540 | 23,716 | +0.17(+2.67%) |
Jan 28, 2016 | 6.360 | 6.430 | 6.330 | 6.370 | 31,120 | +0.26(+4.26%) |
Jan 27, 2016 | 6.070 | 6.200 | 6.070 | 6.110 | 22,826 | -0.01(-0.16%) |
Jan 26, 2016 | 6.080 | 6.130 | 6.080 | 6.120 | 43,130 | +0.04(+0.66%) |
Jan 25, 2016 | 6.180 | 6.190 | 6.040 | 6.080 | 119,704 | -0.22(-3.49%) |
Jan 22, 2016 | 6.350 | 6.360 | 6.265 | 6.300 | 59,733 | +0.08(+1.29%) |
Jan 21, 2016 | 6.240 | 6.329 | 6.180 | 6.220 | 26,735 | -0.06(-0.96%) |
Jan 20, 2016 | 6.330 | 6.330 | 6.110 | 6.280 | 53,637 | -0.17(-2.64%) |
Jan 19, 2016 | 6.680 | 6.710 | 6.370 | 6.450 | 164,497 | +0.00(+0.00%) |
Jan 15, 2016 | 6.510 | 6.450 | 6.450 | 6.450 | 129,400 | -0.21(-3.15%) |
Jan 14, 2016 | 6.710 | 6.710 | 6.580 | 6.660 | 21,568 | +0.08(+1.22%) |
Jan 13, 2016 | 6.760 | 6.850 | 6.560 | 6.580 | 55,029 | -0.23(-3.38%) |
Jan 12, 2016 | 6.830 | 6.850 | 6.730 | 6.810 | 40,708 | +0.09(+1.34%) |
Jan 11, 2016 | 6.820 | 6.860 | 6.707 | 6.720 | 23,325 | +0.07(+1.05%) |
Jan 08, 2016 | 6.700 | 6.700 | 6.600 | 6.650 | 40,595 | +0.08(+1.22%) |
Jan 07, 2016 | 6.840 | 6.870 | 6.570 | 6.570 | 83,904 | -0.28(-4.09%) |
Jan 06, 2016 | 6.720 | 6.900 | 6.700 | 6.850 | 18,038 | +0.07(+1.03%) |
Jan 05, 2016 | 6.690 | 6.800 | 6.650 | 6.780 | 41,429 | +0.39(+6.10%) |
Jan 04, 2016 | 6.350 | 6.430 | 6.300 | 6.390 | 26,984 | +0.19(+3.06%) |
Dec 31, 2015 | 6.210 | 6.200 | 6.200 | 6.200 | 45,800 | +0.09(+1.47%) |
Dec 30, 2015 | 6.220 | 6.240 | 6.070 | 6.110 | 41,150 | -0.07(-1.13%) |
Dec 29, 2015 | 6.340 | 6.342 | 6.126 | 6.180 | 58,381 | -0.15(-2.37%) |
Dec 28, 2015 | 6.490 | 6.510 | 6.320 | 6.330 | 58,456 | +0.01(+0.16%) |
Dec 24, 2015 | 6.320 | 6.320 | 6.320 | 6.320 | 12,000 | +0.09(+1.44%) |
Dec 23, 2015 | 6.200 | 6.250 | 6.150 | 6.230 | 25,960 | +0.04(+0.65%) |
Dec 22, 2015 | 6.390 | 6.390 | 6.080 | 6.190 | 106,228 | -0.23(-3.58%) |
Dec 21, 2015 | 6.460 | 6.492 | 6.380 | 6.420 | 20,904 | +0.09(+1.42%) |
Dec 18, 2015 | 6.410 | 6.420 | 6.310 | 6.330 | 15,155 | -0.07(-1.09%) |
Dec 17, 2015 | 6.510 | 6.540 | 6.400 | 6.400 | 34,796 | -0.37(-5.47%) |
Dec 16, 2015 | 6.700 | 6.800 | 6.660 | 6.770 | 14,387 | +0.03(+0.45%) |
Dec 15, 2015 | 6.730 | 6.860 | 6.680 | 6.740 | 68,590 | +0.27(+4.17%) |
Dec 14, 2015 | 6.500 | 6.540 | 6.410 | 6.470 | 31,033 | -0.18(-2.71%) |
Dec 11, 2015 | 6.800 | 6.850 | 6.650 | 6.650 | 32,380 | -0.18(-2.64%) |
Dec 10, 2015 | 6.860 | 6.980 | 6.820 | 6.830 | 20,715 | +0.02(+0.29%) |
Dec 09, 2015 | 7.000 | 7.050 | 6.770 | 6.810 | 47,852 | -0.26(-3.68%) |
Dec 08, 2015 | 7.090 | 7.180 | 7.060 | 7.070 | 28,976 | -0.10(-1.39%) |
Dec 07, 2015 | 7.180 | 7.240 | 7.150 | 7.170 | 22,407 | -0.31(-4.14%) |
Dec 04, 2015 | 7.320 | 7.500 | 7.320 | 7.480 | 69,361 | +0.18(+2.47%) |
Dec 03, 2015 | 7.280 | 7.360 | 7.240 | 7.300 | 52,609 | +0.19(+2.67%) |
Dec 02, 2015 | 7.050 | 7.140 | 7.050 | 7.110 | 22,979 | +0.00(+0.00%) |
Dec 01, 2015 | 7.080 | 7.140 | 7.060 | 7.110 | 28,540 | -0.01(-0.14%) |
Nov 30, 2015 | 7.250 | 7.250 | 7.040 | 7.120 | 85,974 | -0.15(-2.06%) |
Nov 27, 2015 | 7.261 | 7.340 | 7.250 | 7.270 | 8,493 | -0.01(-0.14%) |
Nov 25, 2015 | 7.270 | 7.280 | 7.280 | 7.280 | 32,700 | +0.22(+3.12%) |
Nov 24, 2015 | 7.150 | 7.160 | 7.060 | 7.060 | 34,040 | -0.17(-2.35%) |
Nov 23, 2015 | 7.190 | 7.295 | 7.190 | 7.230 | 25,684 | -0.11(-1.50%) |
Nov 20, 2015 | 7.310 | 7.360 | 7.280 | 7.340 | 12,022 | +0.05(+0.69%) |
Nov 19, 2015 | 7.360 | 7.370 | 7.270 | 7.290 | 17,514 | -0.24(-3.19%) |
Nov 18, 2015 | 7.560 | 7.570 | 7.410 | 7.530 | 60,835 | +0.08(+1.07%) |
Nov 17, 2015 | 7.450 | 7.500 | 7.320 | 7.450 | 51,631 | +0.13(+1.78%) |
Nov 16, 2015 | 7.330 | 7.380 | 7.260 | 7.320 | 60,849 | +0.13(+1.81%) |
Nov 13, 2015 | 7.200 | 7.230 | 7.130 | 7.190 | 29,866 | -0.04(-0.55%) |
Nov 12, 2015 | 7.190 | 7.330 | 7.180 | 7.230 | 38,444 | +0.13(+1.83%) |
Nov 11, 2015 | 7.210 | 7.210 | 7.090 | 7.100 | 35,209 | -0.19(-2.61%) |
Nov 10, 2015 | 7.240 | 7.340 | 7.170 | 7.290 | 48,886 | +0.01(+0.14%) |
Nov 09, 2015 | 7.290 | 7.350 | 7.200 | 7.280 | 39,556 | +0.03(+0.41%) |
Nov 06, 2015 | 6.850 | 7.410 | 6.850 | 7.250 | 105,442 | +0.09(+1.26%) |
Nov 05, 2015 | 7.420 | 7.430 | 7.160 | 7.160 | 95,778 | -0.36(-4.79%) |
Nov 04, 2015 | 7.620 | 7.750 | 7.500 | 7.520 | 38,423 | -0.45(-5.65%) |
Nov 03, 2015 | 8.020 | 8.020 | 7.810 | 7.970 | 30,325 | -0.11(-1.36%) |
Nov 02, 2015 | 7.920 | 8.090 | 7.920 | 8.080 | 68,604 | +0.45(+5.90%) |
Oct 30, 2015 | 7.540 | 7.670 | 7.510 | 7.630 | 39,727 | +0.09(+1.19%) |
Oct 29, 2015 | 7.500 | 7.590 | 7.390 | 7.540 | 53,768 | +0.29(+4.00%) |
Oct 28, 2015 | 7.580 | 7.590 | 7.210 | 7.250 | 67,306 | -0.52(-6.69%) |
Oct 27, 2015 | 7.910 | 7.930 | 7.680 | 7.770 | 37,823 | -0.17(-2.14%) |
Oct 26, 2015 | 7.720 | 7.960 | 7.700 | 7.940 | 66,260 | +0.26(+3.39%) |
Oct 23, 2015 | 7.650 | 7.710 | 7.610 | 7.680 | 27,214 | +0.01(+0.13%) |
Oct 22, 2015 | 7.710 | 7.740 | 7.600 | 7.670 | 40,836 | +0.09(+1.19%) |
Oct 21, 2015 | 7.660 | 7.710 | 7.550 | 7.580 | 75,870 | +0.08(+1.07%) |
Oct 20, 2015 | 7.160 | 7.540 | 7.123 | 7.500 | 258,938 | +0.50(+7.14%) |
Oct 19, 2015 | 7.090 | 7.120 | 6.960 | 7.000 | 34,164 | -0.12(-1.69%) |
Oct 16, 2015 | 7.140 | 7.140 | 7.120 | 7.120 | 24,812 | +0.00(+0.00%) |
Oct 15, 2015 | 7.010 | 7.140 | 7.010 | 7.120 | 93,410 | +0.32(+4.71%) |
Oct 14, 2015 | 6.860 | 6.870 | 6.740 | 6.800 | 39,783 | +0.05(+0.74%) |
Oct 13, 2015 | 6.860 | 6.860 | 6.730 | 6.750 | 38,799 | -0.09(-1.32%) |
Oct 12, 2015 | 6.670 | 6.870 | 6.630 | 6.840 | 200,976 | +0.44(+6.87%) |
Oct 09, 2015 | 6.390 | 6.420 | 6.340 | 6.400 | 61,497 | +0.08(+1.27%) |
Oct 08, 2015 | 6.410 | 6.430 | 6.300 | 6.320 | 37,600 | +0.08(+1.28%) |
Oct 07, 2015 | 6.200 | 6.310 | 5.860 | 6.240 | 84,699 | +0.17(+2.80%) |
Oct 06, 2015 | 6.130 | 6.150 | 6.040 | 6.070 | 20,639 | -0.11(-1.78%) |
Oct 05, 2015 | 6.030 | 6.260 | 6.030 | 6.180 | 43,872 | +0.20(+3.34%) |
Oct 02, 2015 | 5.830 | 6.000 | 5.810 | 5.980 | 18,792 | +0.16(+2.75%) |
Oct 01, 2015 | 6.080 | 6.115 | 5.800 | 5.820 | 76,503 | -0.40(-6.43%) |
Sep 30, 2015 | 6.380 | 6.380 | 6.210 | 6.220 | 19,024 | -0.30(-4.60%) |
Sep 29, 2015 | 6.500 | 6.594 | 6.457 | 6.520 | 34,506 | +0.06(+0.93%) |
Sep 28, 2015 | 6.550 | 6.550 | 6.250 | 6.460 | 30,934 | -0.07(-1.07%) |
Sep 25, 2015 | 6.780 | 6.780 | 6.520 | 6.530 | 21,933 | -0.11(-1.66%) |
Sep 24, 2015 | 6.640 | 6.660 | 6.580 | 6.640 | 26,855 | -0.02(-0.30%) |
Sep 23, 2015 | 6.720 | 6.760 | 6.570 | 6.660 | 19,196 | -0.03(-0.45%) |
Sep 22, 2015 | 6.650 | 6.700 | 6.630 | 6.690 | 16,755 | -0.07(-1.04%) |
Sep 21, 2015 | 6.810 | 6.880 | 6.650 | 6.760 | 44,245 | -0.05(-0.73%) |
Sep 18, 2015 | 6.760 | 6.860 | 6.760 | 6.810 | 24,367 | -0.04(-0.58%) |
Sep 17, 2015 | 6.720 | 6.970 | 6.700 | 6.850 | 64,480 | -0.14(-2.00%) |
Sep 16, 2015 | 7.140 | 7.140 | 6.950 | 6.990 | 42,524 | -0.05(-0.71%) |
Sep 15, 2015 | 6.780 | 7.115 | 6.760 | 7.040 | 176,390 | +0.16(+2.33%) |
Sep 14, 2015 | 6.850 | 6.920 | 6.770 | 6.880 | 30,972 | +0.00(+0.00%) |
Sep 11, 2015 | 6.970 | 6.974 | 6.760 | 6.880 | 83,670 | -0.07(-1.01%) |
Sep 10, 2015 | 6.910 | 6.960 | 6.860 | 6.950 | 45,331 | +0.22(+3.27%) |
Sep 09, 2015 | 6.830 | 6.870 | 6.730 | 6.730 | 91,115 | +0.12(+1.82%) |
Sep 08, 2015 | 6.610 | 6.660 | 6.560 | 6.610 | 54,079 | +0.05(+0.76%) |
Sep 04, 2015 | 6.700 | 6.560 | 6.560 | 6.560 | 32,900 | -0.12(-1.80%) |
Sep 03, 2015 | 6.630 | 6.730 | 6.603 | 6.680 | 37,966 | -0.09(-1.33%) |
Sep 02, 2015 | 6.740 | 6.800 | 6.630 | 6.770 | 36,645 | +0.05(+0.74%) |
Sep 01, 2015 | 6.460 | 6.860 | 6.460 | 6.720 | 182,506 | +0.20(+3.07%) |
Aug 31, 2015 | 6.380 | 6.520 | 6.260 | 6.520 | 47,053 | +0.01(+0.15%) |
Aug 28, 2015 | 6.500 | 6.630 | 6.460 | 6.510 | 26,476 | -0.01(-0.15%) |
Aug 27, 2015 | 6.710 | 6.760 | 6.510 | 6.520 | 77,932 | -0.23(-3.41%) |
Aug 26, 2015 | 7.060 | 7.060 | 6.670 | 6.750 | 249,906 | +0.92(+15.78%) |
Aug 25, 2015 | 6.090 | 6.120 | 5.820 | 5.830 | 125,529 | +0.14(+2.46%) |
Aug 24, 2015 | 5.730 | 5.910 | 5.520 | 5.690 | 150,041 | -0.31(-5.17%) |
Aug 21, 2015 | 5.990 | 6.080 | 5.980 | 6.000 | 66,454 | -0.04(-0.66%) |
Aug 20, 2015 | 6.500 | 6.520 | 6.000 | 6.040 | 97,538 | -0.70(-10.39%) |
Aug 19, 2015 | 6.730 | 6.960 | 6.620 | 6.740 | 129,343 | -0.44(-6.13%) |
Aug 18, 2015 | 7.130 | 7.200 | 7.080 | 7.180 | 169,497 | +0.30(+4.36%) |
Aug 17, 2015 | 6.840 | 7.030 | 6.670 | 6.880 | 229,355 | +0.65(+10.43%) |
Aug 14, 2015 | 6.160 | 6.250 | 6.120 | 6.230 | 41,463 | +0.11(+1.80%) |
Aug 13, 2015 | 6.240 | 6.280 | 6.115 | 6.120 | 78,725 | -0.03(-0.49%) |
Aug 12, 2015 | 6.060 | 6.200 | 6.050 | 6.150 | 40,933 | -0.04(-0.65%) |
Aug 11, 2015 | 6.140 | 6.240 | 6.140 | 6.190 | 42,810 | -0.07(-1.12%) |
Aug 10, 2015 | 6.150 | 6.260 | 6.090 | 6.260 | 82,759 | +0.41(+7.01%) |
Aug 07, 2015 | 5.870 | 5.890 | 5.810 | 5.850 | 26,910 | -0.02(-0.34%) |
Aug 06, 2015 | 5.960 | 5.960 | 5.760 | 5.870 | 65,739 | -0.10(-1.68%) |
Aug 05, 2015 | 6.130 | 6.140 | 5.880 | 5.970 | 55,102 | -0.23(-3.71%) |
Aug 04, 2015 | 6.290 | 6.290 | 6.090 | 6.200 | 48,097 | -0.17(-2.67%) |
Aug 03, 2015 | 6.270 | 6.455 | 6.200 | 6.370 | 133,697 | +0.20(+3.24%) |
Jul 31, 2015 | 6.130 | 6.180 | 6.090 | 6.170 | 56,258 | +0.07(+1.15%) |
Jul 30, 2015 | 6.140 | 6.220 | 6.060 | 6.100 | 106,217 | -0.13(-2.09%) |
Jul 29, 2015 | 6.230 | 6.300 | 6.160 | 6.230 | 82,303 | -0.03(-0.48%) |
Jul 28, 2015 | 6.160 | 6.440 | 6.060 | 6.260 | 296,839 | +0.60(+10.60%) |
Jul 27, 2015 | 5.710 | 5.710 | 5.575 | 5.660 | 104,410 | +0.19(+3.47%) |
Jul 24, 2015 | 5.430 | 5.500 | 5.420 | 5.470 | 71,251 | +0.05(+0.92%) |
Jul 23, 2015 | 5.680 | 5.700 | 5.380 | 5.420 | 113,836 | -0.18(-3.21%) |
Jul 22, 2015 | 5.750 | 5.750 | 5.550 | 5.600 | 146,031 | -0.08(-1.41%) |
Jul 21, 2015 | 5.730 | 5.820 | 5.650 | 5.680 | 149,374 | -0.19(-3.24%) |
Jul 20, 2015 | 5.830 | 5.890 | 5.670 | 5.870 | 299,852 | +0.87(+17.40%) |
Jul 17, 2015 | 5.120 | 5.160 | 4.870 | 5.000 | 132,938 | -0.13(-2.53%) |
Jul 16, 2015 | 4.920 | 5.190 | 4.880 | 5.130 | 400,723 | +0.79(+18.20%) |
Jul 15, 2015 | 4.190 | 4.350 | 4.190 | 4.340 | 498,730 | +0.25(+6.11%) |
Jul 14, 2015 | 4.080 | 4.100 | 4.010 | 4.090 | 380,472 | +0.15(+3.81%) |
Jul 13, 2015 | 3.920 | 3.940 | 3.820 | 3.940 | 71,317 | +0.22(+5.91%) |
Jul 10, 2015 | 3.730 | 3.750 | 3.680 | 3.720 | 17,650 | +0.07(+1.92%) |
Jul 09, 2015 | 3.670 | 3.730 | 3.600 | 3.650 | 33,080 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.700 | 3.530 | 3.550 | 85,977 | -0.20(-5.33%) |
Jul 07, 2015 | 3.770 | 3.770 | 3.560 | 3.750 | 77,588 | +0.03(+0.81%) |
Jul 06, 2015 | 3.750 | 3.810 | 3.680 | 3.720 | 36,515 | -0.10(-2.62%) |
Jul 02, 2015 | 3.830 | 3.820 | 3.820 | 3.820 | 31,300 | -0.02(-0.52%) |
Jul 01, 2015 | 3.860 | 3.880 | 3.710 | 3.840 | 125,342 | +0.02(+0.52%) |
Jun 30, 2015 | 4.040 | 4.220 | 3.780 | 3.820 | 395,324 | -0.15(-3.78%) |
Jun 29, 2015 | 4.090 | 4.110 | 3.960 | 3.970 | 56,731 | -0.13(-3.17%) |
Jun 26, 2015 | 4.090 | 4.110 | 4.070 | 4.100 | 53,534 | +0.01(+0.24%) |
Jun 25, 2015 | 4.010 | 4.180 | 4.010 | 4.090 | 123,389 | +0.25(+6.51%) |
Jun 24, 2015 | 3.870 | 3.880 | 3.830 | 3.840 | 17,315 | -0.11(-2.78%) |
Jun 23, 2015 | 3.980 | 3.980 | 3.890 | 3.950 | 31,594 | +0.04(+1.02%) |
Jun 22, 2015 | 3.920 | 3.990 | 3.860 | 3.910 | 77,254 | +0.07(+1.82%) |
Jun 19, 2015 | 3.840 | 3.860 | 3.830 | 3.840 | 18,014 | +0.00(+0.00%) |
Jun 18, 2015 | 3.840 | 3.860 | 3.810 | 3.840 | 19,846 | -0.02(-0.52%) |
Jun 17, 2015 | 3.830 | 3.860 | 3.780 | 3.860 | 63,752 | +0.05(+1.31%) |
Jun 16, 2015 | 3.863 | 3.870 | 3.800 | 3.810 | 68,817 | -0.05(-1.30%) |
Jun 15, 2015 | 3.840 | 3.860 | 3.780 | 3.860 | 45,997 | -0.05(-1.28%) |
Jun 12, 2015 | 3.920 | 3.930 | 3.890 | 3.910 | 31,798 | -0.04(-1.01%) |
Jun 11, 2015 | 3.970 | 3.970 | 3.930 | 3.950 | 20,553 | -0.02(-0.50%) |
Jun 10, 2015 | 3.980 | 4.000 | 3.920 | 3.970 | 50,635 | +0.02(+0.51%) |
Jun 09, 2015 | 4.020 | 4.040 | 3.950 | 3.950 | 68,669 | -0.09(-2.23%) |
Jun 08, 2015 | 4.060 | 4.080 | 4.020 | 4.040 | 25,224 | -0.02(-0.49%) |
Jun 05, 2015 | 4.090 | 4.129 | 4.060 | 4.060 | 43,322 | -0.05(-1.22%) |
Jun 04, 2015 | 4.050 | 4.150 | 4.040 | 4.110 | 57,958 | +0.05(+1.23%) |
Jun 03, 2015 | 4.090 | 4.100 | 4.050 | 4.060 | 35,244 | -0.04(-0.98%) |
Jun 02, 2015 | 4.120 | 4.130 | 4.040 | 4.100 | 77,415 | -0.08(-1.91%) |
Jun 01, 2015 | 4.230 | 4.250 | 4.160 | 4.180 | 81,566 | +0.08(+1.95%) |
May 29, 2015 | 4.140 | 4.140 | 4.070 | 4.100 | 39,643 | -0.02(-0.49%) |
May 28, 2015 | 4.090 | 4.120 | 4.060 | 4.120 | 59,698 | +0.20(+5.10%) |
May 27, 2015 | 3.930 | 3.940 | 3.890 | 3.920 | 80,859 | +0.03(+0.77%) |
May 26, 2015 | 3.970 | 3.980 | 3.880 | 3.890 | 97,183 | -0.16(-3.95%) |
May 22, 2015 | 4.080 | 4.050 | 4.050 | 4.050 | 15,700 | -0.01(-0.25%) |
May 21, 2015 | 4.090 | 4.120 | 4.030 | 4.060 | 29,265 | +0.02(+0.50%) |
May 20, 2015 | 4.070 | 4.070 | 4.020 | 4.040 | 68,726 | -0.08(-1.94%) |
May 19, 2015 | 4.150 | 4.174 | 4.120 | 4.120 | 78,973 | +0.01(+0.24%) |
May 18, 2015 | 4.090 | 4.150 | 4.080 | 4.110 | 47,256 | +0.04(+0.98%) |
May 15, 2015 | 4.000 | 4.100 | 4.000 | 4.070 | 98,329 | +0.05(+1.24%) |
May 14, 2015 | 4.110 | 4.140 | 4.020 | 4.020 | 214,537 | -0.15(-3.60%) |
May 13, 2015 | 4.280 | 4.280 | 4.070 | 4.170 | 141,974 | -0.08(-1.88%) |
May 12, 2015 | 4.310 | 4.350 | 4.210 | 4.250 | 82,976 | -0.10(-2.30%) |
May 11, 2015 | 4.440 | 4.500 | 4.320 | 4.350 | 80,131 | -0.11(-2.47%) |
May 08, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 87,395 | +0.04(+0.90%) |
May 07, 2015 | 4.500 | 4.510 | 4.420 | 4.420 | 101,085 | -0.11(-2.43%) |
May 06, 2015 | 4.580 | 4.600 | 4.520 | 4.530 | 53,017 | -0.10(-2.16%) |
May 05, 2015 | 4.700 | 4.720 | 4.600 | 4.630 | 37,073 | -0.14(-2.94%) |
May 04, 2015 | 4.730 | 4.880 | 4.693 | 4.770 | 102,839 | +0.17(+3.70%) |