Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.600 | 4.860 | 4.595 | 4.820 | 575,759 | +0.22(+4.78%) |
Apr 28, 2016 | 4.560 | 4.700 | 4.560 | 4.600 | 643,700 | +0.17(+3.84%) |
Apr 27, 2016 | 4.560 | 4.610 | 4.381 | 4.430 | 400,681 | -0.12(-2.64%) |
Apr 26, 2016 | 4.220 | 4.590 | 4.120 | 4.550 | 587,475 | +0.32(+7.57%) |
Apr 25, 2016 | 4.340 | 4.440 | 4.080 | 4.230 | 686,201 | -0.12(-2.76%) |
Apr 22, 2016 | 4.280 | 4.680 | 4.260 | 4.350 | 1,152,834 | +0.04(+0.93%) |
Apr 21, 2016 | 4.160 | 4.325 | 4.070 | 4.310 | 829,340 | +0.13(+3.11%) |
Apr 20, 2016 | 4.080 | 4.200 | 4.080 | 4.180 | 223,413 | +0.10(+2.45%) |
Apr 19, 2016 | 4.110 | 4.210 | 3.980 | 4.080 | 323,589 | -0.02(-0.49%) |
Apr 18, 2016 | 4.040 | 4.140 | 3.950 | 4.100 | 237,756 | +0.07(+1.74%) |
Apr 15, 2016 | 3.980 | 4.140 | 3.980 | 4.030 | 360,618 | +0.02(+0.50%) |
Apr 14, 2016 | 3.930 | 4.060 | 3.890 | 4.010 | 298,651 | +0.08(+2.04%) |
Apr 13, 2016 | 3.970 | 4.020 | 3.920 | 3.930 | 423,965 | -0.04(-1.01%) |
Apr 12, 2016 | 3.870 | 4.000 | 3.780 | 3.970 | 470,711 | +0.09(+2.32%) |
Apr 11, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 369,484 | -0.09(-2.27%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.840 | 3.970 | 355,427 | -0.04(-1.00%) |
Apr 07, 2016 | 4.030 | 4.080 | 3.950 | 4.010 | 334,605 | -0.03(-0.74%) |
Apr 06, 2016 | 3.950 | 4.060 | 3.830 | 4.040 | 402,452 | +0.11(+2.80%) |
Apr 05, 2016 | 3.980 | 4.080 | 3.920 | 3.930 | 461,017 | -0.06(-1.50%) |
Apr 04, 2016 | 4.020 | 4.080 | 3.878 | 3.990 | 521,555 | +0.04(+1.01%) |
Apr 01, 2016 | 3.810 | 4.055 | 3.750 | 3.950 | 731,368 | +0.16(+4.22%) |
Mar 31, 2016 | 3.910 | 3.955 | 3.750 | 3.790 | 463,722 | -0.12(-3.07%) |
Mar 30, 2016 | 3.960 | 4.110 | 3.890 | 3.910 | 569,413 | -0.03(-0.76%) |
Mar 29, 2016 | 3.790 | 4.013 | 3.680 | 3.940 | 544,360 | +0.14(+3.68%) |
Mar 28, 2016 | 3.720 | 3.850 | 3.640 | 3.800 | 506,522 | +0.11(+2.98%) |
Mar 24, 2016 | 3.750 | 3.690 | 3.690 | 3.690 | 569,300 | -0.07(-1.86%) |
Mar 23, 2016 | 3.930 | 3.950 | 3.660 | 3.760 | 742,112 | -0.19(-4.81%) |
Mar 22, 2016 | 4.090 | 4.180 | 3.850 | 3.950 | 854,484 | -0.18(-4.36%) |
Mar 21, 2016 | 3.840 | 4.210 | 3.750 | 4.130 | 1,679,441 | +0.30(+7.83%) |
Mar 18, 2016 | 3.830 | 3.970 | 3.600 | 3.830 | 1,661,494 | +0.03(+0.79%) |
Mar 17, 2016 | 3.730 | 3.820 | 3.470 | 3.800 | 1,259,110 | +0.08(+2.15%) |
Mar 16, 2016 | 3.670 | 3.740 | 3.520 | 3.720 | 460,689 | +0.04(+1.09%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.525 | 3.680 | 779,618 | -0.03(-0.81%) |
Mar 14, 2016 | 3.750 | 3.920 | 3.690 | 3.710 | 1,663,070 | +0.18(+5.10%) |
Mar 11, 2016 | 3.500 | 3.560 | 3.410 | 3.530 | 477,503 | +0.05(+1.44%) |
Mar 10, 2016 | 3.580 | 3.640 | 3.290 | 3.480 | 601,644 | -0.12(-3.33%) |
Mar 09, 2016 | 3.580 | 3.680 | 3.528 | 3.600 | 663,389 | +0.06(+1.69%) |
Mar 08, 2016 | 3.530 | 3.650 | 3.450 | 3.540 | 848,988 | -0.01(-0.28%) |
Mar 07, 2016 | 3.360 | 3.650 | 3.320 | 3.550 | 1,323,105 | +0.21(+6.29%) |
Mar 04, 2016 | 3.310 | 3.440 | 3.230 | 3.340 | 2,708,531 | +0.04(+1.21%) |
Mar 03, 2016 | 3.160 | 3.440 | 3.160 | 3.300 | 2,334,940 | +0.14(+4.43%) |
Mar 02, 2016 | 3.140 | 3.250 | 3.100 | 3.160 | 3,189,804 | +0.04(+1.28%) |
Mar 01, 2016 | 3.150 | 3.210 | 3.080 | 3.120 | 1,226,634 | -0.04(-1.27%) |
Feb 29, 2016 | 2.970 | 3.235 | 2.960 | 3.160 | 2,552,292 | +0.18(+6.04%) |
Feb 26, 2016 | 3.070 | 3.220 | 2.820 | 2.980 | 3,503,648 | -0.80(-21.16%) |
Feb 25, 2016 | 3.830 | 3.890 | 3.740 | 3.780 | 477,371 | -0.03(-0.79%) |
Feb 24, 2016 | 3.700 | 3.830 | 3.610 | 3.810 | 254,652 | +0.05(+1.33%) |
Feb 23, 2016 | 3.840 | 3.900 | 3.740 | 3.760 | 280,718 | -0.10(-2.59%) |
Feb 22, 2016 | 3.840 | 3.940 | 3.740 | 3.860 | 429,439 | +0.05(+1.31%) |
Feb 19, 2016 | 3.800 | 3.860 | 3.720 | 3.810 | 257,137 | +0.00(+0.00%) |
Feb 18, 2016 | 3.880 | 3.930 | 3.715 | 3.810 | 349,534 | -0.06(-1.55%) |
Feb 17, 2016 | 3.770 | 3.930 | 3.770 | 3.870 | 550,046 | +0.15(+4.03%) |
Feb 16, 2016 | 3.500 | 3.740 | 3.430 | 3.720 | 436,379 | +0.26(+7.51%) |
Feb 12, 2016 | 3.420 | 3.460 | 3.460 | 3.460 | 318,200 | +0.05(+1.47%) |
Feb 11, 2016 | 3.360 | 3.510 | 3.204 | 3.410 | 479,168 | -0.01(-0.29%) |
Feb 10, 2016 | 3.630 | 3.690 | 3.380 | 3.420 | 546,373 | -0.21(-5.79%) |
Feb 09, 2016 | 3.630 | 3.700 | 3.503 | 3.630 | 402,981 | -0.04(-1.09%) |
Feb 08, 2016 | 3.570 | 3.720 | 3.440 | 3.670 | 504,900 | +0.05(+1.38%) |
Feb 05, 2016 | 3.710 | 3.815 | 3.580 | 3.620 | 408,708 | -0.13(-3.47%) |
Feb 04, 2016 | 3.600 | 3.900 | 3.600 | 3.750 | 770,452 | +0.23(+6.53%) |
Feb 03, 2016 | 3.530 | 3.570 | 3.410 | 3.520 | 567,661 | -0.01(-0.28%) |
Feb 02, 2016 | 3.690 | 3.770 | 3.470 | 3.530 | 397,583 | -0.20(-5.36%) |
Feb 01, 2016 | 3.730 | 3.790 | 3.600 | 3.730 | 332,990 | -0.01(-0.27%) |
Jan 29, 2016 | 3.610 | 3.770 | 3.610 | 3.740 | 511,454 | +0.12(+3.31%) |
Jan 28, 2016 | 3.620 | 3.680 | 3.500 | 3.620 | 390,519 | +0.02(+0.56%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.520 | 3.600 | 605,649 | -0.25(-6.49%) |
Jan 26, 2016 | 3.660 | 3.870 | 3.660 | 3.850 | 533,999 | +0.18(+4.90%) |
Jan 25, 2016 | 3.800 | 3.890 | 3.660 | 3.670 | 403,592 | -0.13(-3.42%) |
Jan 22, 2016 | 3.880 | 3.970 | 3.780 | 3.800 | 406,717 | -0.04(-1.04%) |
Jan 21, 2016 | 3.710 | 3.890 | 3.630 | 3.840 | 1,001,034 | +0.18(+4.92%) |
Jan 20, 2016 | 3.430 | 3.690 | 3.300 | 3.660 | 770,781 | +0.19(+5.48%) |
Jan 19, 2016 | 3.600 | 3.610 | 3.390 | 3.470 | 800,584 | -0.20(-5.45%) |
Jan 15, 2016 | 3.690 | 3.670 | 3.670 | 3.670 | 650,500 | -0.13(-3.42%) |
Jan 14, 2016 | 3.530 | 3.870 | 3.470 | 3.800 | 865,396 | +0.31(+8.88%) |
Jan 13, 2016 | 3.580 | 3.705 | 3.440 | 3.490 | 613,586 | -0.09(-2.51%) |
Jan 12, 2016 | 3.650 | 3.750 | 3.500 | 3.580 | 782,711 | -0.02(-0.56%) |
Jan 11, 2016 | 3.810 | 3.975 | 3.590 | 3.600 | 799,164 | -0.19(-5.14%) |
Jan 08, 2016 | 3.810 | 3.960 | 3.700 | 3.795 | 611,944 | +0.02(+0.66%) |
Jan 07, 2016 | 4.080 | 4.140 | 3.740 | 3.770 | 896,863 | -0.41(-9.81%) |
Jan 06, 2016 | 3.900 | 4.240 | 3.680 | 4.180 | 1,174,744 | +0.25(+6.36%) |
Jan 05, 2016 | 3.960 | 4.020 | 3.620 | 3.930 | 1,449,211 | -0.25(-5.98%) |
Jan 04, 2016 | 4.210 | 4.300 | 4.050 | 4.180 | 1,108,509 | -0.11(-2.56%) |
Dec 31, 2015 | 4.360 | 4.290 | 4.290 | 4.290 | 1,075,100 | -0.01(-0.23%) |
Dec 30, 2015 | 4.350 | 4.370 | 4.240 | 4.300 | 654,394 | -0.03(-0.69%) |
Dec 29, 2015 | 4.160 | 4.390 | 4.160 | 4.330 | 1,137,321 | +0.15(+3.59%) |
Dec 28, 2015 | 4.120 | 4.210 | 4.120 | 4.180 | 605,972 | +0.06(+1.46%) |
Dec 24, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 411,400 | +0.06(+1.48%) |
Dec 23, 2015 | 3.960 | 4.200 | 3.850 | 4.060 | 2,308,385 | +0.10(+2.53%) |
Dec 22, 2015 | 4.210 | 4.230 | 3.820 | 3.960 | 1,835,432 | -0.43(-9.79%) |
Dec 21, 2015 | 4.530 | 4.590 | 4.170 | 4.390 | 1,123,125 | -0.03(-0.68%) |
Dec 18, 2015 | 5.500 | 5.600 | 4.120 | 4.420 | 3,255,256 | -1.11(-20.07%) |
Dec 17, 2015 | 5.630 | 5.650 | 5.510 | 5.530 | 578,362 | -0.08(-1.43%) |
Dec 16, 2015 | 5.550 | 5.690 | 5.530 | 5.610 | 528,152 | +0.08(+1.45%) |
Dec 15, 2015 | 5.490 | 5.600 | 5.475 | 5.530 | 450,011 | +0.08(+1.47%) |
Dec 14, 2015 | 5.890 | 5.990 | 5.380 | 5.450 | 870,952 | -0.42(-7.16%) |
Dec 11, 2015 | 6.130 | 6.220 | 5.850 | 5.870 | 475,145 | -0.37(-5.93%) |
Dec 10, 2015 | 6.040 | 6.330 | 5.970 | 6.240 | 664,455 | +0.29(+4.87%) |
Dec 09, 2015 | 6.260 | 6.390 | 5.890 | 5.950 | 633,800 | -0.22(-3.57%) |
Dec 08, 2015 | 6.040 | 6.240 | 5.790 | 6.170 | 1,006,753 | +0.10(+1.65%) |
Dec 07, 2015 | 5.930 | 6.170 | 5.880 | 6.070 | 698,054 | +0.08(+1.34%) |
Dec 04, 2015 | 6.000 | 6.140 | 5.930 | 5.990 | 489,635 | +0.02(+0.34%) |
Dec 03, 2015 | 6.050 | 6.160 | 5.930 | 5.970 | 675,017 | -0.10(-1.65%) |
Dec 02, 2015 | 5.940 | 6.090 | 5.840 | 6.070 | 1,049,110 | +0.09(+1.51%) |
Dec 01, 2015 | 5.960 | 6.030 | 5.720 | 5.980 | 1,212,116 | +0.07(+1.18%) |
Nov 30, 2015 | 5.680 | 5.970 | 5.620 | 5.910 | 864,178 | +0.22(+3.87%) |
Nov 27, 2015 | 5.680 | 5.780 | 5.610 | 5.690 | 350,955 | +0.02(+0.35%) |
Nov 25, 2015 | 5.480 | 5.670 | 5.670 | 5.670 | 504,800 | +0.19(+3.47%) |
Nov 24, 2015 | 5.240 | 5.510 | 5.060 | 5.480 | 691,346 | +0.22(+4.18%) |
Nov 23, 2015 | 5.470 | 5.580 | 5.215 | 5.260 | 687,149 | -0.21(-3.84%) |
Nov 20, 2015 | 5.250 | 5.500 | 5.230 | 5.470 | 952,913 | +0.21(+3.99%) |
Nov 19, 2015 | 5.330 | 5.390 | 5.170 | 5.260 | 583,856 | -0.03(-0.57%) |
Nov 18, 2015 | 5.290 | 5.440 | 5.240 | 5.290 | 940,883 | +0.03(+0.57%) |
Nov 17, 2015 | 5.670 | 5.830 | 5.250 | 5.260 | 822,741 | -0.39(-6.90%) |
Nov 16, 2015 | 6.000 | 6.030 | 5.640 | 5.650 | 660,556 | -0.33(-5.52%) |
Nov 13, 2015 | 6.040 | 6.090 | 5.894 | 5.980 | 566,122 | -0.08(-1.32%) |
Nov 12, 2015 | 6.280 | 6.300 | 6.040 | 6.060 | 413,072 | -0.24(-3.81%) |
Nov 11, 2015 | 6.420 | 6.490 | 6.250 | 6.300 | 312,633 | -0.12(-1.87%) |
Nov 10, 2015 | 6.370 | 6.550 | 6.230 | 6.420 | 629,022 | +0.02(+0.31%) |
Nov 09, 2015 | 6.510 | 6.795 | 6.365 | 6.400 | 453,445 | -0.11(-1.69%) |
Nov 06, 2015 | 6.710 | 6.710 | 6.505 | 6.510 | 434,720 | -0.20(-2.98%) |
Nov 05, 2015 | 6.720 | 6.890 | 6.590 | 6.710 | 338,009 | +0.00(+0.00%) |
Nov 04, 2015 | 6.770 | 6.890 | 6.660 | 6.710 | 429,508 | -0.08(-1.11%) |
Nov 03, 2015 | 6.687 | 6.873 | 6.648 | 6.785 | 541,732 | +0.11(+1.62%) |
Nov 02, 2015 | 6.579 | 6.873 | 6.569 | 6.677 | 550,886 | +0.14(+2.10%) |
Oct 30, 2015 | 6.530 | 6.628 | 6.382 | 6.540 | 549,490 | +0.01(+0.15%) |
Oct 29, 2015 | 6.834 | 6.844 | 6.481 | 6.530 | 757,205 | -0.30(-4.45%) |
Oct 28, 2015 | 6.883 | 7.248 | 6.814 | 6.834 | 661,583 | -0.06(-0.85%) |
Oct 27, 2015 | 7.050 | 7.103 | 6.785 | 6.893 | 1,157,627 | -0.21(-2.90%) |
Oct 26, 2015 | 7.266 | 7.521 | 7.070 | 7.099 | 1,363,019 | -0.17(-2.30%) |
Oct 23, 2015 | 7.806 | 7.806 | 6.873 | 7.266 | 3,355,283 | -1.36(-15.81%) |
Oct 22, 2015 | 8.572 | 8.749 | 8.346 | 8.631 | 465,574 | +0.15(+1.74%) |
Oct 21, 2015 | 8.896 | 8.926 | 8.464 | 8.484 | 432,174 | -0.41(-4.64%) |
Oct 20, 2015 | 8.788 | 9.171 | 8.739 | 8.896 | 353,088 | +0.14(+1.57%) |
Oct 19, 2015 | 8.906 | 9.034 | 8.680 | 8.759 | 233,597 | -0.23(-2.51%) |
Oct 16, 2015 | 9.073 | 9.102 | 8.886 | 8.984 | 188,041 | -0.05(-0.54%) |
Oct 15, 2015 | 9.142 | 9.593 | 8.788 | 9.034 | 237,601 | -0.09(-0.97%) |
Oct 14, 2015 | 9.269 | 9.436 | 9.073 | 9.122 | 186,605 | -0.13(-1.38%) |
Oct 13, 2015 | 9.426 | 9.583 | 9.215 | 9.250 | 161,294 | -0.22(-2.28%) |
Oct 12, 2015 | 9.731 | 9.731 | 9.323 | 9.466 | 205,402 | -0.26(-2.63%) |
Oct 09, 2015 | 9.603 | 9.790 | 9.083 | 9.721 | 395,013 | +0.17(+1.75%) |
Oct 08, 2015 | 9.495 | 9.684 | 9.453 | 9.554 | 417,292 | +0.02(+0.21%) |
Oct 07, 2015 | 9.397 | 9.603 | 9.122 | 9.534 | 485,567 | +0.21(+2.21%) |
Oct 06, 2015 | 9.348 | 9.525 | 9.279 | 9.328 | 370,760 | +0.02(+0.21%) |
Oct 05, 2015 | 8.739 | 9.387 | 8.700 | 9.309 | 322,550 | +0.61(+7.00%) |
Oct 02, 2015 | 8.415 | 8.719 | 8.268 | 8.700 | 377,082 | +0.24(+2.78%) |
Oct 01, 2015 | 8.994 | 9.053 | 8.435 | 8.464 | 559,384 | -0.45(-5.07%) |
Sep 30, 2015 | 9.505 | 9.597 | 8.862 | 8.916 | 527,551 | -0.50(-5.32%) |
Sep 29, 2015 | 9.701 | 10.44 | 9.397 | 9.417 | 1,102,845 | -0.25(-2.54%) |
Sep 28, 2015 | 9.593 | 9.760 | 9.309 | 9.662 | 1,681,942 | +0.07(+0.72%) |
Sep 25, 2015 | 9.731 | 9.741 | 9.426 | 9.593 | 682,119 | -0.05(-0.51%) |
Sep 24, 2015 | 9.122 | 9.682 | 8.906 | 9.642 | 746,271 | +0.46(+5.03%) |
Sep 23, 2015 | 9.142 | 9.200 | 8.994 | 9.181 | 530,657 | +0.05(+0.54%) |
Sep 22, 2015 | 9.397 | 9.397 | 9.058 | 9.132 | 271,234 | -0.33(-3.53%) |
Sep 21, 2015 | 9.191 | 9.603 | 9.181 | 9.466 | 353,798 | +0.31(+3.43%) |
Sep 18, 2015 | 8.837 | 9.210 | 8.837 | 9.151 | 611,448 | +0.19(+2.08%) |
Sep 17, 2015 | 9.092 | 9.328 | 8.935 | 8.965 | 482,885 | -0.16(-1.72%) |
Sep 16, 2015 | 9.161 | 9.495 | 9.024 | 9.122 | 440,469 | +0.01(+0.11%) |
Sep 15, 2015 | 9.024 | 9.142 | 8.945 | 9.112 | 264,789 | +0.07(+0.76%) |
Sep 14, 2015 | 9.132 | 9.132 | 8.857 | 9.043 | 276,277 | -0.06(-0.65%) |
Sep 11, 2015 | 8.984 | 9.151 | 8.818 | 9.102 | 226,053 | +0.07(+0.76%) |
Sep 10, 2015 | 8.965 | 9.053 | 8.896 | 9.034 | 291,095 | +0.03(+0.33%) |
Sep 09, 2015 | 9.053 | 9.151 | 8.867 | 9.004 | 386,652 | +0.02(+0.22%) |
Sep 08, 2015 | 9.210 | 9.210 | 8.827 | 8.984 | 451,772 | -0.08(-0.87%) |
Sep 04, 2015 | 8.916 | 9.063 | 9.063 | 9.063 | 195,333 | +0.09(+0.98%) |
Sep 03, 2015 | 8.935 | 9.068 | 8.896 | 8.975 | 275,638 | +0.01(+0.11%) |
Sep 02, 2015 | 8.945 | 8.994 | 8.808 | 8.965 | 520,445 | +0.15(+1.67%) |
Sep 01, 2015 | 9.142 | 9.210 | 8.739 | 8.818 | 614,558 | -0.53(-5.67%) |
Aug 31, 2015 | 9.210 | 9.436 | 9.053 | 9.348 | 237,386 | +0.09(+0.95%) |
Aug 28, 2015 | 9.083 | 9.426 | 9.083 | 9.259 | 322,219 | +0.10(+1.07%) |
Aug 27, 2015 | 8.827 | 9.191 | 8.710 | 9.161 | 374,136 | +0.39(+4.42%) |
Aug 26, 2015 | 8.857 | 8.857 | 8.582 | 8.773 | 382,750 | +0.05(+0.62%) |
Aug 25, 2015 | 8.857 | 8.857 | 8.474 | 8.719 | 587,978 | +0.16(+1.83%) |
Aug 24, 2015 | 8.327 | 8.651 | 7.895 | 8.562 | 632,497 | -0.15(-1.69%) |
Aug 21, 2015 | 8.454 | 8.778 | 8.140 | 8.710 | 488,386 | +0.08(+0.91%) |
Aug 20, 2015 | 8.710 | 9.006 | 8.435 | 8.631 | 432,039 | -0.21(-2.33%) |
Aug 19, 2015 | 8.435 | 8.977 | 8.101 | 8.837 | 490,175 | +0.29(+3.45%) |
Aug 18, 2015 | 8.847 | 9.120 | 8.425 | 8.543 | 321,635 | -0.27(-3.12%) |
Aug 17, 2015 | 8.415 | 8.916 | 8.327 | 8.818 | 500,509 | +0.40(+4.78%) |
Aug 14, 2015 | 8.582 | 8.660 | 8.395 | 8.415 | 175,357 | -0.19(-2.17%) |
Aug 13, 2015 | 8.827 | 8.827 | 8.523 | 8.602 | 245,930 | -0.12(-1.35%) |
Aug 12, 2015 | 8.602 | 8.749 | 8.494 | 8.719 | 254,463 | +0.02(+0.23%) |
Aug 11, 2015 | 8.376 | 8.759 | 8.346 | 8.700 | 397,415 | +0.09(+1.03%) |
Aug 10, 2015 | 8.611 | 8.818 | 8.366 | 8.611 | 522,414 | -0.08(-0.90%) |
Aug 07, 2015 | 8.798 | 9.004 | 8.660 | 8.690 | 407,881 | -0.17(-1.88%) |
Aug 06, 2015 | 8.808 | 8.924 | 8.572 | 8.857 | 490,303 | +0.03(+0.33%) |
Aug 05, 2015 | 8.975 | 9.161 | 8.651 | 8.827 | 407,979 | -0.15(-1.64%) |
Aug 04, 2015 | 8.945 | 9.161 | 8.847 | 8.975 | 410,966 | +0.06(+0.66%) |
Aug 03, 2015 | 9.063 | 9.358 | 8.808 | 8.916 | 363,004 | -0.20(-2.21%) |
Jul 31, 2015 | 9.233 | 9.311 | 9.059 | 9.117 | 275,708 | -0.10(-1.05%) |
Jul 30, 2015 | 9.204 | 9.291 | 9.117 | 9.214 | 274,688 | -0.04(-0.42%) |
Jul 29, 2015 | 9.427 | 9.557 | 9.233 | 9.253 | 319,869 | -0.16(-1.75%) |
Jul 28, 2015 | 9.534 | 9.572 | 9.175 | 9.417 | 545,145 | -0.01(-0.10%) |
Jul 27, 2015 | 8.952 | 9.534 | 8.952 | 9.427 | 617,606 | +0.34(+3.73%) |
Jul 24, 2015 | 9.805 | 10.21 | 8.516 | 9.088 | 1,881,339 | -0.06(-0.64%) |
Jul 23, 2015 | 8.323 | 9.253 | 8.303 | 9.146 | 1,477,503 | +0.81(+9.77%) |
Jul 22, 2015 | 8.168 | 8.390 | 8.148 | 8.332 | 535,112 | +0.10(+1.18%) |
Jul 21, 2015 | 8.323 | 8.458 | 8.055 | 8.235 | 409,527 | -0.11(-1.28%) |
Jul 20, 2015 | 8.497 | 8.497 | 8.090 | 8.342 | 587,223 | -0.17(-2.05%) |
Jul 17, 2015 | 8.390 | 8.536 | 8.332 | 8.516 | 479,717 | +0.15(+1.74%) |
Jul 16, 2015 | 8.255 | 8.410 | 8.235 | 8.371 | 340,998 | +0.15(+1.77%) |
Jul 15, 2015 | 8.032 | 8.255 | 7.983 | 8.226 | 423,837 | +0.18(+2.29%) |
Jul 14, 2015 | 8.022 | 8.138 | 7.979 | 8.042 | 297,333 | +0.03(+0.36%) |
Jul 13, 2015 | 7.974 | 8.061 | 7.935 | 8.013 | 254,593 | +0.06(+0.73%) |
Jul 10, 2015 | 7.877 | 7.964 | 7.770 | 7.954 | 446,635 | +0.18(+2.37%) |
Jul 09, 2015 | 7.867 | 7.896 | 7.635 | 7.770 | 449,392 | +0.05(+0.63%) |
Jul 08, 2015 | 7.761 | 7.916 | 7.635 | 7.722 | 464,747 | -0.08(-0.99%) |
Jul 07, 2015 | 7.838 | 7.954 | 7.664 | 7.799 | 796,381 | -0.06(-0.74%) |
Jul 06, 2015 | 7.877 | 7.945 | 7.753 | 7.858 | 562,816 | -0.13(-1.58%) |
Jul 02, 2015 | 8.177 | 7.983 | 7.983 | 7.983 | 366,407 | -0.23(-2.83%) |
Jul 01, 2015 | 8.545 | 8.652 | 8.061 | 8.216 | 707,914 | -0.28(-3.31%) |
Jun 30, 2015 | 8.478 | 8.545 | 8.371 | 8.497 | 714,889 | +0.14(+1.62%) |
Jun 29, 2015 | 8.749 | 8.807 | 8.342 | 8.361 | 521,695 | -0.36(-4.11%) |
Jun 26, 2015 | 9.117 | 9.175 | 8.681 | 8.720 | 1,240,488 | -0.39(-4.26%) |
Jun 25, 2015 | 9.388 | 9.427 | 9.001 | 9.107 | 431,946 | -0.21(-2.29%) |
Jun 24, 2015 | 9.398 | 9.485 | 9.262 | 9.320 | 365,434 | -0.12(-1.23%) |
Jun 23, 2015 | 9.340 | 9.611 | 9.253 | 9.437 | 348,252 | +0.12(+1.25%) |
Jun 22, 2015 | 9.495 | 9.572 | 9.301 | 9.320 | 483,867 | -0.07(-0.72%) |
Jun 19, 2015 | 9.485 | 9.543 | 9.282 | 9.388 | 478,176 | -0.13(-1.32%) |
Jun 18, 2015 | 9.466 | 9.689 | 9.398 | 9.514 | 305,451 | +0.12(+1.24%) |
Jun 17, 2015 | 9.446 | 9.495 | 9.330 | 9.398 | 260,245 | -0.04(-0.41%) |
Jun 16, 2015 | 9.330 | 9.466 | 9.301 | 9.437 | 325,546 | +0.07(+0.72%) |
Jun 15, 2015 | 9.476 | 9.534 | 9.272 | 9.369 | 373,755 | -0.16(-1.73%) |
Jun 12, 2015 | 9.592 | 9.655 | 9.359 | 9.534 | 520,857 | -0.13(-1.30%) |
Jun 11, 2015 | 9.737 | 9.776 | 9.543 | 9.660 | 431,046 | -0.09(-0.89%) |
Jun 10, 2015 | 9.805 | 9.882 | 9.691 | 9.747 | 269,660 | -0.02(-0.20%) |
Jun 09, 2015 | 9.863 | 10.11 | 9.718 | 9.766 | 285,333 | -0.05(-0.49%) |
Jun 08, 2015 | 9.950 | 9.979 | 9.800 | 9.815 | 260,264 | -0.16(-1.55%) |
Jun 05, 2015 | 9.853 | 10.06 | 9.698 | 9.970 | 207,991 | +0.06(+0.59%) |
Jun 04, 2015 | 10.17 | 10.26 | 9.863 | 9.912 | 198,936 | -0.32(-3.12%) |
Jun 03, 2015 | 10.03 | 10.36 | 9.989 | 10.23 | 303,345 | +0.19(+1.93%) |
Jun 02, 2015 | 9.834 | 10.05 | 9.776 | 10.04 | 454,361 | +0.16(+1.67%) |
Jun 01, 2015 | 9.950 | 10.03 | 9.756 | 9.873 | 327,840 | -0.02(-0.20%) |
May 29, 2015 | 10.05 | 10.13 | 9.873 | 9.892 | 335,006 | -0.19(-1.92%) |
May 28, 2015 | 10.06 | 10.12 | 9.824 | 10.09 | 438,756 | -0.01(-0.10%) |
May 27, 2015 | 9.912 | 10.10 | 9.805 | 10.10 | 360,037 | +0.23(+2.36%) |
May 26, 2015 | 9.979 | 9.979 | 9.708 | 9.863 | 764,879 | -0.15(-1.45%) |
May 22, 2015 | 10.22 | 10.01 | 10.01 | 10.01 | 247,196 | -0.22(-2.18%) |
May 21, 2015 | 10.20 | 10.35 | 10.09 | 10.23 | 281,700 | +0.03(+0.28%) |
May 20, 2015 | 10.06 | 10.26 | 9.941 | 10.20 | 378,813 | +0.11(+1.06%) |
May 19, 2015 | 10.15 | 10.15 | 9.970 | 10.10 | 234,831 | -0.05(-0.48%) |
May 18, 2015 | 10.01 | 10.22 | 9.931 | 10.14 | 559,726 | +0.10(+0.96%) |
May 15, 2015 | 9.902 | 10.12 | 9.708 | 10.05 | 944,482 | +0.12(+1.17%) |
May 14, 2015 | 9.931 | 10.08 | 9.902 | 9.931 | 166,521 | +0.05(+0.49%) |
May 13, 2015 | 9.892 | 9.921 | 9.784 | 9.882 | 271,768 | -0.01(-0.10%) |
May 12, 2015 | 9.873 | 9.979 | 9.650 | 9.892 | 285,919 | -0.01(-0.10%) |
May 11, 2015 | 9.834 | 10.06 | 9.752 | 9.902 | 231,043 | +0.04(+0.39%) |
May 08, 2015 | 10.05 | 10.07 | 9.834 | 9.863 | 318,449 | -0.05(-0.49%) |
May 07, 2015 | 9.979 | 10.25 | 9.882 | 9.912 | 327,476 | -0.10(-0.97%) |
May 06, 2015 | 9.950 | 10.17 | 9.776 | 10.01 | 420,798 | +0.15(+1.47%) |
May 05, 2015 | 10.30 | 10.46 | 9.776 | 9.863 | 772,056 | -0.47(-4.59%) |
May 04, 2015 | 10.30 | 10.52 | 10.28 | 10.34 | 326,476 | +0.04(+0.38%) |