Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.580 | 5.580 | 5.450 | 5.470 | 5,198 | -0.10(-1.80%) |
Apr 28, 2016 | 5.630 | 5.630 | 5.560 | 5.570 | 5,700 | -0.04(-0.71%) |
Apr 27, 2016 | 5.570 | 5.610 | 5.540 | 5.610 | 12,750 | -0.03(-0.53%) |
Apr 26, 2016 | 5.610 | 5.640 | 5.594 | 5.640 | 5,470 | +0.15(+2.73%) |
Apr 25, 2016 | 5.540 | 5.540 | 5.460 | 5.490 | 6,322 | -0.17(-3.00%) |
Apr 22, 2016 | 5.560 | 5.660 | 5.560 | 5.660 | 13,938 | +0.08(+1.43%) |
Apr 21, 2016 | 5.590 | 5.620 | 5.580 | 5.580 | 23,236 | -0.03(-0.53%) |
Apr 20, 2016 | 5.600 | 5.620 | 5.560 | 5.610 | 19,567 | +0.09(+1.63%) |
Apr 19, 2016 | 5.536 | 5.536 | 5.460 | 5.520 | 15,219 | +0.05(+1.01%) |
Apr 18, 2016 | 5.460 | 5.520 | 5.420 | 5.465 | 13,899 | +0.08(+1.39%) |
Apr 15, 2016 | 5.436 | 5.460 | 5.390 | 5.390 | 4,894 | -0.12(-2.18%) |
Apr 14, 2016 | 5.470 | 5.510 | 5.440 | 5.510 | 19,917 | +0.04(+0.73%) |
Apr 13, 2016 | 5.430 | 5.470 | 5.390 | 5.470 | 14,356 | +0.20(+3.80%) |
Apr 12, 2016 | 5.200 | 5.270 | 5.188 | 5.270 | 43,213 | +0.09(+1.74%) |
Apr 11, 2016 | 5.280 | 5.280 | 5.180 | 5.180 | 41,847 | +0.06(+1.27%) |
Apr 08, 2016 | 5.112 | 5.146 | 5.100 | 5.115 | 8,202 | +0.12(+2.40%) |
Apr 07, 2016 | 5.040 | 5.040 | 4.950 | 4.995 | 8,880 | -0.17(-3.38%) |
Apr 06, 2016 | 5.070 | 5.170 | 5.070 | 5.170 | 16,031 | +0.07(+1.37%) |
Apr 05, 2016 | 5.150 | 5.150 | 5.100 | 5.100 | 39,778 | -0.21(-3.86%) |
Apr 04, 2016 | 5.340 | 5.340 | 5.280 | 5.305 | 14,665 | -0.06(-1.03%) |
Apr 01, 2016 | 5.350 | 5.360 | 5.320 | 5.360 | 8,099 | +0.03(+0.56%) |
Mar 31, 2016 | 5.350 | 5.400 | 5.330 | 5.330 | 15,870 | -0.05(-0.93%) |
Mar 30, 2016 | 5.430 | 5.430 | 5.360 | 5.380 | 13,190 | -0.01(-0.28%) |
Mar 29, 2016 | 5.305 | 5.395 | 5.280 | 5.395 | 44,946 | -0.04(-0.64%) |
Mar 28, 2016 | 5.350 | 5.440 | 5.350 | 5.430 | 40,569 | +0.07(+1.23%) |
Mar 24, 2016 | 5.364 | 5.364 | 5.364 | 0 | -0.10(-1.85%) | |
Mar 23, 2016 | 5.540 | 5.540 | 5.426 | 5.465 | 34,212 | -0.11(-1.89%) |
Mar 22, 2016 | 5.550 | 5.630 | 5.540 | 5.570 | 40,850 | -0.08(-1.42%) |
Mar 21, 2016 | 5.610 | 5.670 | 5.610 | 5.650 | 22,194 | -0.04(-0.70%) |
Mar 18, 2016 | 5.700 | 5.730 | 5.690 | 5.690 | 21,267 | -0.05(-0.87%) |
Mar 17, 2016 | 5.645 | 5.740 | 5.635 | 5.740 | 18,183 | +0.05(+0.88%) |
Mar 16, 2016 | 5.660 | 5.720 | 5.622 | 5.690 | 14,769 | -0.05(-0.87%) |
Mar 15, 2016 | 5.670 | 5.740 | 5.640 | 5.740 | 25,172 | -0.13(-2.21%) |
Mar 14, 2016 | 5.880 | 5.890 | 5.840 | 5.870 | 13,718 | -0.07(-1.18%) |
Mar 11, 2016 | 5.816 | 5.940 | 5.810 | 5.940 | 39,791 | +0.40(+7.22%) |
Mar 10, 2016 | 5.540 | 5.550 | 5.460 | 5.540 | 17,121 | +0.11(+2.03%) |
Mar 09, 2016 | 5.440 | 5.450 | 5.390 | 5.430 | 21,309 | +0.06(+1.21%) |
Mar 08, 2016 | 5.410 | 5.410 | 5.330 | 5.365 | 66,816 | -0.05(-1.01%) |
Mar 07, 2016 | 5.300 | 5.420 | 5.280 | 5.420 | 32,579 | -0.05(-0.91%) |
Mar 04, 2016 | 5.459 | 5.459 | 5.459 | 5.470 | 18,944 | +0.01(+0.18%) |
Mar 03, 2016 | 5.370 | 5.460 | 5.360 | 5.460 | 35,721 | +0.09(+1.68%) |
Mar 02, 2016 | 5.260 | 5.370 | 5.260 | 5.370 | 14,860 | +0.11(+1.99%) |
Mar 01, 2016 | 5.160 | 5.270 | 5.130 | 5.265 | 165,198 | +0.10(+2.03%) |
Feb 29, 2016 | 5.140 | 5.190 | 5.110 | 5.160 | 69,185 | +0.06(+1.18%) |
Feb 26, 2016 | 5.090 | 5.130 | 5.090 | 5.100 | 36,551 | +0.12(+2.41%) |
Feb 25, 2016 | 4.958 | 5.001 | 4.958 | 4.980 | 97,911 | +0.05(+1.01%) |
Feb 24, 2016 | 4.870 | 4.950 | 4.850 | 4.930 | 62,121 | -0.09(-1.71%) |
Feb 23, 2016 | 5.100 | 5.100 | 5.010 | 5.016 | 113,074 | -0.11(-2.13%) |
Feb 22, 2016 | 5.030 | 5.150 | 5.030 | 5.125 | 65,875 | +0.04(+0.69%) |
Feb 19, 2016 | 5.000 | 5.092 | 5.000 | 5.090 | 46,270 | -0.04(-0.78%) |
Feb 18, 2016 | 5.260 | 5.260 | 5.090 | 5.130 | 54,260 | -0.13(-2.47%) |
Feb 17, 2016 | 5.268 | 5.350 | 5.200 | 5.260 | 265,650 | +0.64(+13.85%) |
Feb 16, 2016 | 4.600 | 4.670 | 4.600 | 4.620 | 59,459 | +0.18(+4.05%) |
Feb 12, 2016 | 4.440 | 4.440 | 4.440 | 0 | +0.15(+3.50%) | |
Feb 11, 2016 | 4.390 | 4.430 | 4.290 | 4.290 | 34,542 | -0.28(-6.02%) |
Feb 10, 2016 | 4.490 | 4.606 | 4.470 | 4.565 | 49,048 | +0.17(+3.75%) |
Feb 09, 2016 | 4.380 | 4.420 | 4.330 | 4.400 | 184,328 | -0.22(-4.76%) |
Feb 08, 2016 | 4.588 | 4.620 | 4.490 | 4.620 | 105,116 | -0.11(-2.33%) |
Feb 05, 2016 | 4.810 | 4.810 | 4.730 | 4.730 | 30,203 | -0.07(-1.46%) |
Feb 04, 2016 | 4.664 | 4.800 | 4.650 | 4.800 | 61,390 | +0.18(+3.90%) |
Feb 03, 2016 | 4.652 | 4.660 | 4.490 | 4.620 | 54,107 | -0.03(-0.65%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.620 | 4.650 | 136,677 | -0.26(-5.30%) |
Feb 01, 2016 | 4.900 | 4.940 | 4.890 | 4.910 | 69,136 | -0.06(-1.21%) |
Jan 29, 2016 | 4.900 | 5.000 | 4.900 | 4.970 | 52,940 | +0.12(+2.47%) |
Jan 28, 2016 | 4.900 | 4.930 | 4.810 | 4.850 | 64,142 | -0.04(-0.92%) |
Jan 27, 2016 | 4.940 | 4.990 | 4.880 | 4.895 | 47,050 | -0.12(-2.30%) |
Jan 26, 2016 | 4.930 | 5.020 | 4.930 | 5.010 | 167,017 | +0.15(+3.09%) |
Jan 25, 2016 | 4.860 | 4.890 | 4.800 | 4.860 | 192,280 | -0.14(-2.80%) |
Jan 22, 2016 | 5.030 | 5.050 | 4.940 | 5.000 | 129,676 | +0.11(+2.25%) |
Jan 21, 2016 | 4.850 | 4.900 | 4.820 | 4.890 | 149,713 | +0.07(+1.45%) |
Jan 20, 2016 | 4.840 | 4.850 | 4.730 | 4.820 | 201,759 | -0.19(-3.89%) |
Jan 19, 2016 | 5.090 | 5.090 | 4.960 | 5.015 | 124,960 | -0.27(-5.02%) |
Jan 15, 2016 | 5.280 | 5.280 | 5.280 | 0 | -0.19(-3.47%) | |
Jan 14, 2016 | 5.395 | 5.500 | 5.395 | 5.470 | 103,279 | +0.11(+2.05%) |
Jan 13, 2016 | 5.490 | 5.490 | 5.330 | 5.360 | 42,301 | -0.17(-3.07%) |
Jan 12, 2016 | 5.560 | 5.560 | 5.460 | 5.530 | 108,123 | +0.05(+0.91%) |
Jan 11, 2016 | 5.430 | 5.480 | 5.400 | 5.480 | 46,703 | +0.12(+2.24%) |
Jan 08, 2016 | 5.480 | 5.480 | 5.360 | 5.360 | 53,875 | -0.03(-0.56%) |
Jan 07, 2016 | 5.440 | 5.510 | 5.390 | 5.390 | 31,817 | -0.14(-2.53%) |
Jan 06, 2016 | 5.500 | 5.550 | 5.490 | 5.530 | 32,582 | -0.15(-2.73%) |
Jan 05, 2016 | 5.670 | 5.692 | 5.620 | 5.685 | 156,173 | -0.06(-1.04%) |
Jan 04, 2016 | 5.740 | 5.760 | 5.680 | 5.745 | 843,585 | -0.12(-1.96%) |
Dec 31, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.03(-0.51%) | |
Dec 30, 2015 | 5.940 | 5.950 | 5.880 | 5.890 | 34,733 | -0.04(-0.67%) |
Dec 29, 2015 | 5.890 | 5.930 | 5.850 | 5.930 | 41,930 | +0.07(+1.19%) |
Dec 28, 2015 | 5.880 | 5.880 | 5.830 | 5.860 | 46,030 | -0.10(-1.68%) |
Dec 24, 2015 | 5.960 | 5.960 | 5.960 | 0 | +0.04(+0.59%) | |
Dec 23, 2015 | 5.880 | 5.940 | 5.860 | 5.925 | 51,472 | +0.09(+1.63%) |
Dec 22, 2015 | 5.800 | 5.860 | 5.780 | 5.830 | 112,586 | +0.16(+2.82%) |
Dec 21, 2015 | 5.650 | 5.670 | 5.610 | 5.670 | 80,194 | +0.02(+0.35%) |
Dec 18, 2015 | 5.690 | 5.700 | 5.620 | 5.650 | 86,418 | -0.09(-1.57%) |
Dec 17, 2015 | 5.770 | 5.770 | 5.700 | 5.740 | 86,860 | -0.05(-0.86%) |
Dec 16, 2015 | 5.690 | 5.790 | 5.650 | 5.790 | 70,135 | +0.11(+1.94%) |
Dec 15, 2015 | 5.675 | 5.720 | 5.650 | 5.680 | 189,910 | +0.11(+1.97%) |
Dec 14, 2015 | 5.610 | 5.620 | 5.530 | 5.570 | 54,197 | +0.03(+0.45%) |
Dec 11, 2015 | 5.544 | 5.590 | 5.510 | 5.545 | 21,049 | -0.15(-2.55%) |
Dec 10, 2015 | 5.680 | 5.690 | 5.640 | 5.690 | 18,632 | -0.07(-1.22%) |
Dec 09, 2015 | 5.780 | 5.820 | 5.680 | 5.760 | 42,826 | +0.01(+0.17%) |
Dec 08, 2015 | 5.740 | 5.770 | 5.710 | 5.750 | 50,133 | -0.19(-3.20%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.860 | 5.940 | 36,452 | -0.05(-0.83%) |
Dec 04, 2015 | 6.000 | 6.075 | 5.980 | 5.990 | 16,244 | -0.04(-0.66%) |
Dec 03, 2015 | 6.100 | 6.100 | 5.970 | 6.030 | 40,589 | +0.12(+2.03%) |
Dec 02, 2015 | 5.940 | 5.980 | 5.870 | 5.910 | 28,432 | -0.12(-2.07%) |
Dec 01, 2015 | 6.030 | 6.040 | 6.000 | 6.035 | 52,609 | +0.04(+0.58%) |
Nov 30, 2015 | 5.960 | 6.000 | 5.940 | 6.000 | 37,886 | +0.01(+0.17%) |
Nov 27, 2015 | 6.000 | 6.020 | 5.960 | 5.990 | 13,998 | +0.09(+1.53%) |
Nov 25, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.06(-1.01%) | |
Nov 24, 2015 | 5.910 | 5.960 | 5.870 | 5.960 | 76,786 | +0.01(+0.17%) |
Nov 23, 2015 | 5.972 | 5.920 | 5.950 | 56,494 | -0.05(-0.83%) | |
Nov 20, 2015 | 6.090 | 6.090 | 5.960 | 6.000 | 28,169 | -0.16(-2.60%) |
Nov 19, 2015 | 6.140 | 6.160 | 6.110 | 6.160 | 16,415 | +0.10(+1.65%) |
Nov 18, 2015 | 6.020 | 6.060 | 5.980 | 6.060 | 33,860 | +0.19(+3.24%) |
Nov 17, 2015 | 5.930 | 5.950 | 5.850 | 5.870 | 74,105 | -0.02(-0.34%) |
Nov 16, 2015 | 5.850 | 5.910 | 5.810 | 5.890 | 20,227 | -0.06(-1.01%) |
Nov 13, 2015 | 5.970 | 5.972 | 5.930 | 5.950 | 179,330 | -0.04(-0.67%) |
Nov 12, 2015 | 5.980 | 6.030 | 5.980 | 5.990 | 9,059 | -0.08(-1.24%) |
Nov 11, 2015 | 5.980 | 6.110 | 5.960 | 6.065 | 45,146 | +0.24(+4.03%) |
Nov 10, 2015 | 5.820 | 5.870 | 5.790 | 5.830 | 50,510 | -0.09(-1.52%) |
Nov 09, 2015 | 5.960 | 5.960 | 5.870 | 5.920 | 135,637 | +0.04(+0.68%) |
Nov 06, 2015 | 5.840 | 5.910 | 5.780 | 5.880 | 10,861 | +0.04(+0.68%) |
Nov 05, 2015 | 5.900 | 5.900 | 5.780 | 5.840 | 68,192 | -0.53(-8.32%) |
Nov 04, 2015 | 6.450 | 6.450 | 6.350 | 6.370 | 101,945 | -0.05(-0.78%) |
Nov 03, 2015 | 6.320 | 6.420 | 6.320 | 6.420 | 65,605 | -0.01(-0.23%) |
Nov 02, 2015 | 6.450 | 6.480 | 6.400 | 6.435 | 13,037 | +0.18(+2.96%) |
Oct 30, 2015 | 6.310 | 6.340 | 6.250 | 6.250 | 17,575 | +0.04(+0.64%) |
Oct 29, 2015 | 6.220 | 6.250 | 6.182 | 6.210 | 40,807 | -0.14(-2.20%) |
Oct 28, 2015 | 6.330 | 6.390 | 6.261 | 6.350 | 31,667 | +0.04(+0.63%) |
Oct 27, 2015 | 6.370 | 6.380 | 6.280 | 6.310 | 12,592 | -0.04(-0.63%) |
Oct 26, 2015 | 6.370 | 6.390 | 6.350 | 6.350 | 7,043 | +0.09(+1.44%) |
Oct 23, 2015 | 6.230 | 6.310 | 6.230 | 6.260 | 16,710 | +0.09(+1.46%) |
Oct 22, 2015 | 6.190 | 6.230 | 6.150 | 6.170 | 10,775 | -0.00(-0.08%) |
Oct 21, 2015 | 6.240 | 6.240 | 6.160 | 6.175 | 20,234 | -0.08(-1.20%) |
Oct 20, 2015 | 6.190 | 6.260 | 6.190 | 6.250 | 65,600 | -0.02(-0.32%) |
Oct 19, 2015 | 6.270 | 6.300 | 6.230 | 6.270 | 26,344 | +0.01(+0.16%) |
Oct 16, 2015 | 6.300 | 6.300 | 6.240 | 6.260 | 12,261 | -0.02(-0.32%) |
Oct 15, 2015 | 6.155 | 6.280 | 6.155 | 6.280 | 22,460 | +0.04(+0.72%) |
Oct 14, 2015 | 6.210 | 6.260 | 6.200 | 6.235 | 6,512 | +0.04(+0.73%) |
Oct 13, 2015 | 6.240 | 6.240 | 6.190 | 6.190 | 17,820 | -0.17(-2.67%) |
Oct 12, 2015 | 6.330 | 6.360 | 6.330 | 6.360 | 4,936 | -0.04(-0.63%) |
Oct 09, 2015 | 6.420 | 6.420 | 6.350 | 6.400 | 10,202 | +0.12(+1.91%) |
Oct 08, 2015 | 6.276 | 6.340 | 6.240 | 6.280 | 13,208 | -0.04(-0.63%) |
Oct 07, 2015 | 6.350 | 6.355 | 6.230 | 6.320 | 36,172 | +0.19(+3.10%) |
Oct 06, 2015 | 6.133 | 6.160 | 6.110 | 6.130 | 51,760 | +0.22(+3.72%) |
Oct 05, 2015 | 5.900 | 5.930 | 5.860 | 5.910 | 13,977 | +0.08(+1.29%) |
Oct 02, 2015 | 5.760 | 5.850 | 5.750 | 5.835 | 25,882 | +0.11(+1.92%) |
Oct 01, 2015 | 5.670 | 5.730 | 5.660 | 5.725 | 154,368 | +0.04(+0.79%) |
Sep 30, 2015 | 5.700 | 5.710 | 5.610 | 5.680 | 75,167 | +0.04(+0.71%) |
Sep 29, 2015 | 5.650 | 5.680 | 5.610 | 5.640 | 104,402 | -0.02(-0.35%) |
Sep 28, 2015 | 5.598 | 5.663 | 5.598 | 5.660 | 12,691 | -0.13(-2.25%) |
Sep 25, 2015 | 5.810 | 5.810 | 5.740 | 5.790 | 22,989 | -0.05(-0.86%) |
Sep 24, 2015 | 5.765 | 5.840 | 5.745 | 5.840 | 12,930 | -0.01(-0.17%) |
Sep 23, 2015 | 5.890 | 5.890 | 5.770 | 5.850 | 13,457 | -0.12(-2.01%) |
Sep 22, 2015 | 5.970 | 5.970 | 5.900 | 5.970 | 32,774 | -0.15(-2.45%) |
Sep 21, 2015 | 6.190 | 6.190 | 6.120 | 6.120 | 9,867 | -0.12(-1.92%) |
Sep 18, 2015 | 6.210 | 6.240 | 6.150 | 6.240 | 8,528 | -0.13(-2.04%) |
Sep 17, 2015 | 6.290 | 6.450 | 6.290 | 6.370 | 12,679 | -0.03(-0.47%) |
Sep 16, 2015 | 6.350 | 6.400 | 6.350 | 6.400 | 15,355 | +0.02(+0.31%) |
Sep 15, 2015 | 6.305 | 6.430 | 6.305 | 6.380 | 30,442 | +0.07(+1.11%) |
Sep 14, 2015 | 6.310 | 6.310 | 6.240 | 6.310 | 55,695 | -0.23(-3.52%) |
Sep 11, 2015 | 6.420 | 6.550 | 6.420 | 6.540 | 15,939 | -0.04(-0.53%) |
Sep 10, 2015 | 6.525 | 6.590 | 6.525 | 6.575 | 36,316 | +0.06(+0.84%) |
Sep 09, 2015 | 6.680 | 6.680 | 6.480 | 6.520 | 28,327 | +0.03(+0.46%) |
Sep 08, 2015 | 6.490 | 6.560 | 6.470 | 6.490 | 19,336 | +0.00(+0.00%) |
Sep 04, 2015 | 6.490 | 6.490 | 6.490 | 0 | -0.06(-0.92%) | |
Sep 03, 2015 | 6.570 | 6.640 | 6.550 | 6.550 | 6,355 | -0.08(-1.21%) |
Sep 02, 2015 | 6.595 | 6.630 | 6.560 | 6.630 | 9,157 | +0.15(+2.31%) |
Sep 01, 2015 | 6.590 | 6.590 | 6.470 | 6.480 | 47,198 | -0.28(-4.14%) |
Aug 31, 2015 | 6.710 | 6.770 | 6.710 | 6.760 | 19,900 | -0.05(-0.73%) |
Aug 28, 2015 | 6.790 | 6.810 | 6.740 | 6.810 | 33,726 | -0.04(-0.58%) |
Aug 27, 2015 | 6.820 | 6.850 | 6.740 | 6.850 | 18,961 | +0.06(+0.88%) |
Aug 26, 2015 | 6.770 | 6.790 | 6.680 | 6.790 | 17,986 | +0.14(+2.11%) |
Aug 25, 2015 | 6.805 | 6.830 | 6.650 | 6.650 | 57,027 | +0.03(+0.45%) |
Aug 24, 2015 | 6.510 | 6.730 | 6.430 | 6.620 | 13,802 | -0.02(-0.30%) |
Aug 21, 2015 | 6.740 | 6.838 | 6.640 | 6.640 | 10,835 | -0.12(-1.78%) |
Aug 20, 2015 | 6.903 | 6.903 | 6.750 | 6.760 | 10,541 | -0.27(-3.84%) |
Aug 19, 2015 | 7.020 | 7.100 | 7.010 | 7.030 | 41,961 | -0.05(-0.71%) |
Aug 18, 2015 | 7.110 | 7.110 | 7.040 | 7.080 | 10,760 | -0.01(-0.14%) |
Aug 17, 2015 | 7.040 | 7.120 | 7.040 | 7.090 | 16,468 | +0.09(+1.29%) |
Aug 14, 2015 | 7.007 | 7.020 | 6.940 | 7.000 | 10,675 | -0.05(-0.71%) |
Aug 13, 2015 | 7.076 | 7.090 | 7.050 | 7.050 | 9,405 | -0.05(-0.69%) |
Aug 12, 2015 | 7.022 | 7.100 | 6.990 | 7.099 | 8,441 | -0.01(-0.15%) |
Aug 11, 2015 | 7.140 | 7.140 | 7.070 | 7.110 | 21,235 | -0.03(-0.42%) |
Aug 10, 2015 | 7.080 | 7.140 | 7.080 | 7.140 | 3,468 | +0.02(+0.28%) |
Aug 07, 2015 | 7.100 | 7.120 | 7.100 | 7.120 | 14,264 | -0.03(-0.42%) |
Aug 06, 2015 | 7.230 | 7.230 | 7.120 | 7.150 | 10,959 | +0.12(+1.78%) |
Aug 05, 2015 | 7.080 | 7.080 | 7.000 | 7.025 | 19,004 | -0.06(-0.92%) |
Aug 04, 2015 | 7.030 | 7.120 | 7.000 | 7.090 | 21,928 | -0.75(-9.57%) |
Aug 03, 2015 | 7.870 | 7.870 | 7.820 | 7.840 | 40,409 | +0.01(+0.13%) |
Jul 31, 2015 | 7.890 | 7.890 | 7.810 | 7.830 | 7,384 | +0.07(+0.90%) |
Jul 30, 2015 | 7.740 | 7.760 | 7.700 | 7.760 | 55,452 | -0.03(-0.39%) |
Jul 29, 2015 | 7.690 | 7.810 | 7.690 | 7.790 | 17,453 | -0.08(-0.98%) |
Jul 28, 2015 | 7.873 | 7.880 | 7.830 | 7.867 | 14,424 | +0.09(+1.12%) |
Jul 27, 2015 | 7.730 | 7.810 | 7.730 | 7.780 | 42,596 | +0.02(+0.19%) |
Jul 24, 2015 | 7.820 | 7.820 | 7.765 | 7.765 | 11,584 | -0.07(-0.83%) |
Jul 23, 2015 | 7.850 | 7.860 | 7.820 | 7.830 | 12,637 | +0.05(+0.64%) |
Jul 22, 2015 | 7.710 | 7.780 | 7.710 | 7.780 | 14,370 | +0.01(+0.10%) |
Jul 21, 2015 | 7.750 | 7.800 | 7.710 | 7.772 | 14,463 | +0.03(+0.41%) |
Jul 20, 2015 | 7.770 | 7.770 | 7.740 | 7.740 | 11,367 | +0.09(+1.12%) |
Jul 17, 2015 | 7.700 | 7.700 | 7.640 | 7.654 | 7,146 | -0.08(-0.98%) |
Jul 16, 2015 | 7.738 | 7.770 | 7.730 | 7.730 | 40,355 | -0.01(-0.13%) |
Jul 15, 2015 | 7.750 | 7.760 | 7.650 | 7.740 | 36,384 | -0.01(-0.13%) |
Jul 14, 2015 | 7.706 | 7.750 | 7.690 | 7.750 | 7,137 | +0.09(+1.17%) |
Jul 13, 2015 | 7.700 | 7.700 | 7.660 | 7.660 | 5,404 | +0.05(+0.66%) |
Jul 10, 2015 | 7.550 | 7.630 | 7.520 | 7.610 | 23,702 | +0.41(+5.69%) |
Jul 09, 2015 | 7.300 | 7.300 | 7.190 | 7.200 | 98,995 | +0.23(+3.30%) |
Jul 08, 2015 | 6.960 | 7.020 | 6.940 | 6.970 | 44,837 | -0.15(-2.11%) |
Jul 07, 2015 | 6.918 | 7.120 | 6.840 | 7.120 | 8,565 | +0.03(+0.35%) |
Jul 06, 2015 | 7.021 | 7.210 | 7.000 | 7.095 | 23,662 | -0.37(-4.89%) |
Jul 02, 2015 | 7.460 | 7.460 | 7.460 | 0 | -0.06(-0.80%) | |
Jul 01, 2015 | 7.570 | 7.570 | 7.495 | 7.520 | 18,071 | +0.07(+0.94%) |
Jun 30, 2015 | 7.520 | 7.520 | 7.330 | 7.450 | 24,504 | +0.01(+0.13%) |
Jun 29, 2015 | 7.480 | 7.500 | 7.430 | 7.440 | 17,925 | -0.43(-5.46%) |
Jun 26, 2015 | 7.860 | 7.870 | 7.800 | 7.870 | 12,555 | +0.04(+0.51%) |
Jun 25, 2015 | 7.740 | 7.850 | 7.740 | 7.830 | 21,055 | +0.03(+0.38%) |
Jun 24, 2015 | 7.780 | 7.830 | 7.780 | 7.800 | 7,714 | -0.02(-0.19%) |
Jun 23, 2015 | 7.840 | 7.840 | 7.780 | 7.815 | 2,985 | +0.07(+0.84%) |
Jun 22, 2015 | 7.730 | 7.850 | 7.730 | 7.750 | 14,487 | +0.30(+4.03%) |
Jun 19, 2015 | 7.400 | 7.460 | 7.400 | 7.450 | 36,481 | -0.07(-0.93%) |
Jun 18, 2015 | 7.400 | 7.550 | 7.360 | 7.520 | 11,473 | +0.20(+2.73%) |
Jun 17, 2015 | 7.290 | 7.320 | 7.216 | 7.320 | 13,578 | +0.01(+0.14%) |
Jun 16, 2015 | 7.260 | 7.340 | 7.230 | 7.310 | 11,028 | -0.01(-0.14%) |
Jun 15, 2015 | 7.220 | 7.320 | 7.220 | 7.320 | 31,170 | -0.18(-2.40%) |
Jun 12, 2015 | 7.400 | 7.500 | 7.370 | 7.500 | 24,127 | -0.05(-0.66%) |
Jun 11, 2015 | 7.600 | 7.600 | 7.490 | 7.550 | 17,620 | -0.01(-0.13%) |
Jun 10, 2015 | 7.520 | 7.630 | 7.520 | 7.560 | 7,122 | +0.15(+2.02%) |
Jun 09, 2015 | 7.320 | 7.440 | 7.320 | 7.410 | 24,503 | +0.09(+1.23%) |
Jun 08, 2015 | 7.354 | 7.400 | 7.320 | 7.320 | 7,460 | -0.01(-0.14%) |
Jun 05, 2015 | 7.372 | 7.420 | 7.330 | 7.330 | 15,788 | -0.19(-2.53%) |
Jun 04, 2015 | 7.660 | 7.660 | 7.512 | 7.520 | 51,784 | -0.25(-3.22%) |
Jun 03, 2015 | 7.770 | 7.820 | 7.715 | 7.770 | 4,448 | +0.08(+1.04%) |
Jun 02, 2015 | 7.620 | 7.700 | 7.620 | 7.690 | 13,450 | +0.34(+4.63%) |
Jun 01, 2015 | 7.382 | 7.400 | 7.316 | 7.350 | 6,023 | -0.11(-1.47%) |
May 29, 2015 | 7.500 | 7.500 | 7.430 | 7.460 | 18,402 | -0.10(-1.32%) |
May 28, 2015 | 7.500 | 7.590 | 7.490 | 7.560 | 270,319 | -0.05(-0.59%) |
May 27, 2015 | 7.460 | 7.700 | 7.460 | 7.605 | 34,244 | +0.23(+3.12%) |
May 26, 2015 | 7.360 | 7.520 | 7.310 | 7.375 | 41,580 | -0.22(-2.96%) |
May 22, 2015 | 7.600 | 7.600 | 7.600 | 0 | -0.23(-2.94%) | |
May 21, 2015 | 7.740 | 7.840 | 7.740 | 7.830 | 18,216 | +0.00(+0.00%) |
May 20, 2015 | 7.730 | 7.830 | 7.730 | 7.830 | 7,100 | +0.10(+1.29%) |
May 19, 2015 | 7.690 | 7.730 | 7.690 | 7.730 | 5,064 | -0.04(-0.51%) |
May 18, 2015 | 7.815 | 7.830 | 7.770 | 7.770 | 8,879 | -0.37(-4.55%) |
May 15, 2015 | 8.110 | 8.150 | 8.050 | 8.140 | 13,771 | +0.00(+0.00%) |
May 14, 2015 | 8.080 | 8.140 | 8.080 | 8.140 | 9,758 | +0.19(+2.39%) |
May 13, 2015 | 7.950 | 8.000 | 7.900 | 7.950 | 9,547 | +0.24(+3.11%) |
May 12, 2015 | 7.740 | 7.740 | 7.690 | 7.710 | 23,924 | -0.01(-0.13%) |
May 11, 2015 | 7.680 | 7.760 | 7.680 | 7.720 | 5,541 | -0.09(-1.15%) |
May 08, 2015 | 7.690 | 7.810 | 7.690 | 7.810 | 19,237 | +0.14(+1.83%) |
May 07, 2015 | 7.590 | 7.680 | 7.590 | 7.670 | 23,489 | +0.03(+0.33%) |
May 06, 2015 | 7.710 | 7.714 | 7.640 | 7.645 | 8,395 | +0.11(+1.50%) |
May 05, 2015 | 7.660 | 7.670 | 7.490 | 7.532 | 37,835 | -0.21(-2.69%) |
May 04, 2015 | 7.760 | 7.770 | 7.720 | 7.740 | 28,647 | -0.02(-0.26%) |