Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.370 | 7.400 | 7.050 | 7.110 | 278,275 | -0.28(-3.79%) |
Apr 28, 2016 | 7.310 | 7.450 | 7.000 | 7.390 | 354,018 | -0.01(-0.14%) |
Apr 27, 2016 | 7.590 | 7.990 | 7.175 | 7.400 | 456,683 | -0.76(-9.31%) |
Apr 26, 2016 | 7.970 | 8.180 | 7.880 | 8.160 | 159,303 | +0.19(+2.38%) |
Apr 25, 2016 | 8.070 | 8.160 | 7.940 | 7.970 | 170,713 | -0.15(-1.85%) |
Apr 22, 2016 | 7.950 | 8.120 | 7.840 | 8.120 | 193,114 | +0.16(+2.01%) |
Apr 21, 2016 | 8.160 | 8.220 | 7.920 | 7.960 | 168,747 | -0.24(-2.93%) |
Apr 20, 2016 | 8.060 | 8.240 | 8.040 | 8.200 | 124,010 | +0.15(+1.86%) |
Apr 19, 2016 | 8.050 | 8.130 | 7.950 | 8.050 | 124,521 | +0.00(+0.00%) |
Apr 18, 2016 | 7.880 | 8.100 | 7.850 | 8.050 | 132,470 | +0.16(+2.03%) |
Apr 15, 2016 | 7.870 | 7.970 | 7.820 | 7.890 | 77,797 | -0.01(-0.13%) |
Apr 14, 2016 | 7.950 | 7.960 | 7.780 | 7.900 | 102,756 | -0.03(-0.38%) |
Apr 13, 2016 | 7.790 | 8.000 | 7.770 | 7.930 | 149,323 | +0.20(+2.59%) |
Apr 12, 2016 | 7.790 | 7.830 | 7.665 | 7.730 | 155,994 | -0.04(-0.51%) |
Apr 11, 2016 | 7.700 | 7.830 | 7.665 | 7.770 | 232,234 | +0.13(+1.70%) |
Apr 08, 2016 | 7.850 | 7.870 | 7.570 | 7.640 | 216,437 | -0.14(-1.80%) |
Apr 07, 2016 | 7.830 | 7.950 | 7.750 | 7.780 | 346,600 | -0.13(-1.64%) |
Apr 06, 2016 | 7.910 | 8.010 | 7.850 | 7.910 | 219,341 | -0.01(-0.13%) |
Apr 05, 2016 | 8.120 | 8.205 | 7.910 | 7.920 | 206,250 | -0.22(-2.70%) |
Apr 04, 2016 | 8.170 | 8.310 | 8.140 | 8.140 | 186,190 | -0.01(-0.12%) |
Apr 01, 2016 | 8.020 | 8.190 | 7.950 | 8.150 | 174,121 | +0.08(+0.99%) |
Mar 31, 2016 | 7.990 | 8.170 | 7.700 | 8.070 | 1,231,159 | +0.05(+0.62%) |
Mar 30, 2016 | 8.010 | 8.060 | 7.920 | 8.020 | 223,453 | +0.01(+0.12%) |
Mar 29, 2016 | 7.600 | 8.030 | 7.600 | 8.010 | 234,351 | +0.38(+4.98%) |
Mar 28, 2016 | 7.760 | 7.840 | 7.590 | 7.630 | 206,340 | -0.13(-1.68%) |
Mar 24, 2016 | 7.600 | 7.760 | 7.760 | 7.760 | 138,000 | +0.11(+1.44%) |
Mar 23, 2016 | 7.990 | 7.990 | 7.630 | 7.650 | 140,409 | -0.34(-4.26%) |
Mar 22, 2016 | 8.060 | 8.130 | 7.985 | 7.990 | 88,299 | -0.13(-1.60%) |
Mar 21, 2016 | 7.940 | 8.180 | 7.940 | 8.120 | 151,832 | +0.15(+1.88%) |
Mar 18, 2016 | 8.060 | 8.175 | 7.960 | 7.970 | 491,818 | -0.05(-0.62%) |
Mar 17, 2016 | 7.830 | 8.050 | 7.780 | 8.020 | 117,287 | +0.16(+2.04%) |
Mar 16, 2016 | 7.810 | 7.920 | 7.780 | 7.860 | 149,150 | +0.01(+0.13%) |
Mar 15, 2016 | 7.870 | 7.950 | 7.810 | 7.850 | 193,535 | -0.09(-1.13%) |
Mar 14, 2016 | 7.770 | 7.980 | 7.705 | 7.940 | 214,939 | +0.14(+1.79%) |
Mar 11, 2016 | 7.730 | 7.890 | 7.700 | 7.800 | 175,619 | +0.12(+1.56%) |
Mar 10, 2016 | 8.010 | 8.090 | 7.640 | 7.680 | 235,162 | -0.33(-4.12%) |
Mar 09, 2016 | 8.050 | 8.130 | 7.980 | 8.010 | 168,885 | -0.04(-0.50%) |
Mar 08, 2016 | 8.110 | 8.180 | 8.050 | 8.050 | 150,479 | -0.14(-1.71%) |
Mar 07, 2016 | 8.120 | 8.270 | 8.110 | 8.190 | 192,827 | -0.01(-0.12%) |
Mar 04, 2016 | 8.090 | 8.240 | 8.050 | 8.200 | 237,610 | +0.11(+1.36%) |
Mar 03, 2016 | 7.920 | 8.140 | 7.880 | 8.090 | 205,923 | +0.15(+1.89%) |
Mar 02, 2016 | 7.800 | 8.000 | 7.800 | 7.940 | 314,194 | +0.10(+1.28%) |
Mar 01, 2016 | 7.810 | 7.940 | 7.760 | 7.840 | 326,854 | +0.06(+0.77%) |
Feb 29, 2016 | 7.710 | 7.890 | 7.690 | 7.780 | 435,639 | +0.06(+0.78%) |
Feb 26, 2016 | 7.670 | 7.780 | 7.600 | 7.720 | 185,818 | +0.07(+0.92%) |
Feb 25, 2016 | 7.620 | 7.685 | 7.510 | 7.650 | 247,297 | +0.03(+0.39%) |
Feb 24, 2016 | 7.500 | 7.620 | 7.380 | 7.620 | 226,347 | +0.05(+0.66%) |
Feb 23, 2016 | 7.480 | 7.625 | 7.480 | 7.570 | 332,773 | +0.09(+1.20%) |
Feb 22, 2016 | 7.700 | 7.710 | 7.455 | 7.480 | 475,242 | -0.23(-2.98%) |
Feb 19, 2016 | 7.560 | 7.840 | 7.540 | 7.710 | 261,996 | +0.15(+1.98%) |
Feb 18, 2016 | 7.580 | 7.680 | 7.530 | 7.560 | 268,286 | +0.03(+0.40%) |
Feb 17, 2016 | 7.460 | 7.600 | 7.460 | 7.530 | 369,898 | +0.02(+0.27%) |
Feb 16, 2016 | 7.460 | 7.540 | 7.380 | 7.510 | 330,080 | +0.13(+1.76%) |
Feb 12, 2016 | 7.510 | 7.380 | 7.380 | 7.380 | 298,000 | -0.06(-0.81%) |
Feb 11, 2016 | 7.050 | 7.510 | 7.050 | 7.440 | 468,063 | +0.16(+2.20%) |
Feb 10, 2016 | 7.570 | 7.620 | 7.255 | 7.280 | 398,654 | -0.21(-2.80%) |
Feb 09, 2016 | 7.500 | 7.650 | 7.370 | 7.490 | 529,292 | -0.29(-3.73%) |
Feb 08, 2016 | 7.990 | 7.990 | 7.480 | 7.780 | 759,296 | -0.30(-3.71%) |
Feb 05, 2016 | 8.430 | 8.430 | 8.020 | 8.080 | 947,955 | -0.41(-4.83%) |
Feb 04, 2016 | 8.290 | 8.570 | 8.280 | 8.490 | 473,258 | -0.03(-0.35%) |
Feb 03, 2016 | 8.690 | 9.220 | 8.170 | 8.520 | 853,172 | -0.46(-5.12%) |
Feb 02, 2016 | 9.270 | 9.310 | 8.970 | 8.980 | 281,330 | -0.39(-4.16%) |
Feb 01, 2016 | 9.260 | 9.430 | 9.190 | 9.370 | 271,623 | +0.06(+0.64%) |
Jan 29, 2016 | 9.120 | 9.390 | 9.100 | 9.310 | 390,276 | +0.14(+1.53%) |
Jan 28, 2016 | 9.260 | 9.400 | 9.140 | 9.170 | 233,386 | -0.02(-0.22%) |
Jan 27, 2016 | 9.500 | 9.600 | 9.185 | 9.190 | 414,884 | -0.36(-3.77%) |
Jan 26, 2016 | 9.140 | 9.640 | 9.090 | 9.550 | 595,432 | +0.41(+4.49%) |
Jan 25, 2016 | 8.810 | 9.150 | 8.785 | 9.140 | 432,803 | +0.27(+3.04%) |
Jan 22, 2016 | 8.910 | 9.010 | 8.820 | 8.870 | 248,489 | +0.11(+1.26%) |
Jan 21, 2016 | 8.820 | 8.920 | 8.670 | 8.760 | 384,512 | -0.04(-0.45%) |
Jan 20, 2016 | 8.660 | 8.920 | 8.490 | 8.800 | 465,510 | -0.03(-0.34%) |
Jan 19, 2016 | 8.930 | 9.030 | 8.725 | 8.830 | 414,594 | -0.02(-0.23%) |
Jan 15, 2016 | 8.790 | 8.850 | 8.850 | 8.850 | 553,500 | -0.25(-2.75%) |
Jan 14, 2016 | 8.620 | 9.180 | 8.540 | 9.100 | 755,960 | +0.50(+5.81%) |
Jan 13, 2016 | 8.870 | 9.020 | 8.550 | 8.600 | 1,151,634 | -0.27(-3.04%) |
Jan 12, 2016 | 8.870 | 8.950 | 8.650 | 8.870 | 533,078 | +0.07(+0.80%) |
Jan 11, 2016 | 8.820 | 8.900 | 8.749 | 8.800 | 293,368 | +0.02(+0.23%) |
Jan 08, 2016 | 8.900 | 8.920 | 8.680 | 8.780 | 770,739 | +0.00(+0.00%) |
Jan 07, 2016 | 8.380 | 8.840 | 8.380 | 8.780 | 593,559 | +0.23(+2.69%) |
Jan 06, 2016 | 8.560 | 8.980 | 8.500 | 8.550 | 1,217,147 | -0.11(-1.27%) |
Jan 05, 2016 | 9.030 | 9.050 | 8.660 | 8.660 | 452,580 | -0.34(-3.78%) |
Jan 04, 2016 | 8.990 | 9.020 | 8.780 | 9.000 | 538,932 | -0.17(-1.85%) |
Dec 31, 2015 | 9.410 | 9.170 | 9.170 | 9.170 | 303,400 | -0.25(-2.65%) |
Dec 30, 2015 | 9.650 | 9.750 | 9.410 | 9.420 | 228,202 | -0.25(-2.59%) |
Dec 29, 2015 | 9.680 | 9.790 | 9.620 | 9.670 | 225,824 | +0.04(+0.42%) |
Dec 28, 2015 | 9.600 | 9.730 | 9.540 | 9.630 | 282,383 | -0.05(-0.52%) |
Dec 24, 2015 | 9.610 | 9.680 | 9.680 | 9.680 | 116,200 | +0.04(+0.41%) |
Dec 23, 2015 | 9.490 | 9.690 | 9.450 | 9.640 | 677,896 | +0.23(+2.44%) |
Dec 22, 2015 | 9.490 | 9.490 | 9.360 | 9.410 | 491,659 | -0.02(-0.21%) |
Dec 21, 2015 | 9.000 | 9.450 | 8.980 | 9.430 | 623,847 | +0.46(+5.13%) |
Dec 18, 2015 | 8.950 | 9.290 | 8.940 | 8.970 | 1,419,240 | +0.06(+0.67%) |
Dec 17, 2015 | 9.070 | 9.110 | 8.840 | 8.910 | 451,730 | -0.13(-1.44%) |
Dec 16, 2015 | 9.130 | 9.160 | 8.930 | 9.040 | 675,064 | -0.03(-0.33%) |
Dec 15, 2015 | 9.130 | 9.220 | 9.005 | 9.070 | 551,754 | +0.02(+0.22%) |
Dec 14, 2015 | 8.880 | 9.070 | 8.810 | 9.050 | 732,500 | +0.14(+1.57%) |
Dec 11, 2015 | 9.090 | 9.170 | 8.890 | 8.910 | 531,450 | -0.34(-3.68%) |
Dec 10, 2015 | 9.280 | 9.430 | 9.230 | 9.250 | 357,213 | +0.00(+0.00%) |
Dec 09, 2015 | 9.640 | 9.750 | 9.230 | 9.250 | 596,813 | -0.52(-5.32%) |
Dec 08, 2015 | 9.760 | 9.940 | 9.660 | 9.770 | 283,071 | -0.09(-0.91%) |
Dec 07, 2015 | 9.900 | 9.985 | 9.830 | 9.860 | 310,089 | -0.10(-1.00%) |
Dec 04, 2015 | 10.00 | 10.05 | 9.870 | 9.960 | 179,805 | -0.03(-0.30%) |
Dec 03, 2015 | 9.910 | 10.11 | 9.800 | 9.990 | 657,055 | +0.10(+1.01%) |
Dec 02, 2015 | 9.820 | 10.48 | 9.750 | 9.890 | 967,147 | +0.30(+3.13%) |
Dec 01, 2015 | 9.380 | 9.630 | 9.370 | 9.590 | 231,124 | +0.27(+2.90%) |
Nov 30, 2015 | 9.270 | 9.405 | 9.250 | 9.320 | 341,031 | +0.04(+0.43%) |
Nov 27, 2015 | 9.130 | 9.400 | 9.130 | 9.280 | 135,799 | -0.04(-0.43%) |
Nov 25, 2015 | 9.250 | 9.320 | 9.320 | 9.320 | 274,200 | +0.07(+0.76%) |
Nov 24, 2015 | 9.250 | 9.380 | 9.220 | 9.250 | 352,722 | -0.03(-0.32%) |
Nov 23, 2015 | 9.240 | 9.360 | 9.210 | 9.280 | 179,182 | -0.01(-0.11%) |
Nov 20, 2015 | 9.270 | 9.530 | 9.230 | 9.290 | 257,615 | +0.02(+0.22%) |
Nov 19, 2015 | 9.000 | 9.280 | 8.900 | 9.270 | 521,308 | +0.29(+3.23%) |
Nov 18, 2015 | 8.900 | 9.030 | 8.760 | 8.980 | 492,515 | +0.18(+2.05%) |
Nov 17, 2015 | 8.740 | 8.910 | 8.660 | 8.800 | 429,055 | +0.08(+0.92%) |
Nov 16, 2015 | 8.710 | 8.790 | 8.590 | 8.720 | 557,626 | +0.03(+0.35%) |
Nov 13, 2015 | 8.880 | 9.135 | 8.660 | 8.690 | 520,010 | -0.71(-7.55%) |
Nov 12, 2015 | 9.510 | 9.580 | 9.370 | 9.400 | 120,835 | -0.20(-2.08%) |
Nov 11, 2015 | 9.750 | 9.790 | 9.570 | 9.600 | 178,501 | -0.11(-1.13%) |
Nov 10, 2015 | 9.640 | 9.800 | 9.595 | 9.710 | 201,231 | +0.08(+0.83%) |
Nov 09, 2015 | 9.900 | 9.900 | 9.630 | 9.630 | 197,421 | -0.30(-3.02%) |
Nov 06, 2015 | 9.930 | 10.18 | 9.850 | 9.930 | 419,998 | -0.06(-0.60%) |
Nov 05, 2015 | 9.980 | 10.08 | 9.860 | 9.990 | 390,095 | +0.01(+0.10%) |
Nov 04, 2015 | 9.840 | 10.00 | 9.730 | 9.980 | 438,364 | +0.18(+1.84%) |
Nov 03, 2015 | 9.280 | 9.820 | 9.208 | 9.800 | 434,690 | +0.47(+5.04%) |
Nov 02, 2015 | 9.040 | 9.380 | 8.954 | 9.330 | 417,719 | +0.28(+3.09%) |
Oct 30, 2015 | 8.980 | 9.280 | 8.940 | 9.050 | 471,272 | +0.06(+0.67%) |
Oct 29, 2015 | 9.050 | 9.300 | 8.770 | 8.990 | 527,068 | -0.01(-0.11%) |
Oct 28, 2015 | 8.000 | 9.110 | 7.910 | 9.000 | 714,965 | +1.09(+13.78%) |
Oct 27, 2015 | 8.040 | 8.060 | 7.840 | 7.910 | 247,574 | -0.12(-1.49%) |
Oct 26, 2015 | 7.900 | 8.030 | 7.900 | 8.030 | 184,363 | +0.06(+0.75%) |
Oct 23, 2015 | 7.970 | 8.120 | 7.910 | 7.970 | 269,963 | +0.08(+1.01%) |
Oct 22, 2015 | 7.670 | 8.000 | 7.670 | 7.890 | 252,552 | +0.23(+3.00%) |
Oct 21, 2015 | 8.060 | 8.060 | 7.650 | 7.660 | 301,262 | -0.40(-4.96%) |
Oct 20, 2015 | 7.880 | 8.060 | 7.880 | 8.060 | 215,257 | +0.20(+2.54%) |
Oct 19, 2015 | 7.800 | 7.890 | 7.770 | 7.860 | 163,418 | +0.00(+0.00%) |
Oct 16, 2015 | 7.940 | 7.990 | 7.720 | 7.860 | 168,022 | -0.05(-0.63%) |
Oct 15, 2015 | 7.780 | 7.935 | 7.740 | 7.910 | 196,096 | +0.17(+2.20%) |
Oct 14, 2015 | 7.810 | 7.910 | 7.720 | 7.740 | 169,897 | -0.08(-1.02%) |
Oct 13, 2015 | 7.890 | 7.940 | 7.820 | 7.820 | 320,539 | -0.09(-1.14%) |
Oct 12, 2015 | 7.940 | 7.970 | 7.830 | 7.910 | 245,356 | -0.06(-0.75%) |
Oct 09, 2015 | 7.920 | 8.070 | 7.870 | 7.970 | 208,600 | +0.07(+0.89%) |
Oct 08, 2015 | 7.770 | 7.985 | 7.770 | 7.900 | 208,525 | +0.11(+1.41%) |
Oct 07, 2015 | 7.510 | 7.870 | 7.510 | 7.790 | 613,393 | +0.30(+4.01%) |
Oct 06, 2015 | 7.690 | 7.810 | 7.480 | 7.490 | 233,610 | -0.22(-2.85%) |
Oct 05, 2015 | 7.440 | 7.720 | 7.430 | 7.710 | 248,591 | +0.33(+4.47%) |
Oct 02, 2015 | 7.440 | 7.520 | 7.140 | 7.380 | 235,629 | -0.13(-1.73%) |
Oct 01, 2015 | 7.310 | 7.530 | 7.310 | 7.510 | 303,921 | +0.20(+2.74%) |
Sep 30, 2015 | 7.280 | 7.370 | 7.270 | 7.310 | 289,643 | +0.06(+0.83%) |
Sep 29, 2015 | 7.280 | 7.360 | 7.210 | 7.250 | 266,177 | -0.03(-0.41%) |
Sep 28, 2015 | 7.370 | 7.480 | 7.270 | 7.280 | 379,247 | -0.12(-1.62%) |
Sep 25, 2015 | 7.380 | 7.480 | 7.280 | 7.400 | 373,342 | +0.06(+0.82%) |
Sep 24, 2015 | 7.130 | 7.340 | 7.100 | 7.340 | 352,716 | +0.18(+2.51%) |
Sep 23, 2015 | 7.190 | 7.230 | 7.090 | 7.160 | 304,489 | +0.02(+0.28%) |
Sep 22, 2015 | 7.290 | 7.400 | 7.130 | 7.140 | 298,281 | -0.21(-2.86%) |
Sep 21, 2015 | 7.310 | 7.400 | 7.220 | 7.350 | 350,547 | +0.15(+2.08%) |
Sep 18, 2015 | 7.400 | 7.480 | 7.190 | 7.200 | 651,488 | -0.28(-3.74%) |
Sep 17, 2015 | 7.550 | 7.590 | 7.458 | 7.480 | 237,677 | -0.04(-0.53%) |
Sep 16, 2015 | 7.480 | 7.555 | 7.430 | 7.520 | 164,825 | +0.07(+0.94%) |
Sep 15, 2015 | 7.370 | 7.520 | 7.350 | 7.450 | 149,376 | +0.08(+1.09%) |
Sep 14, 2015 | 7.400 | 7.465 | 7.320 | 7.370 | 140,078 | -0.02(-0.27%) |
Sep 11, 2015 | 7.350 | 7.400 | 7.280 | 7.390 | 128,068 | -0.03(-0.40%) |
Sep 10, 2015 | 7.450 | 7.510 | 7.390 | 7.420 | 117,733 | -0.05(-0.67%) |
Sep 09, 2015 | 7.470 | 7.610 | 7.440 | 7.470 | 224,508 | +0.07(+0.95%) |
Sep 08, 2015 | 7.590 | 7.660 | 7.380 | 7.400 | 248,919 | -0.13(-1.73%) |
Sep 04, 2015 | 7.460 | 7.530 | 7.530 | 7.530 | 106,400 | -0.07(-0.92%) |
Sep 03, 2015 | 7.520 | 7.640 | 7.520 | 7.600 | 121,609 | +0.14(+1.88%) |
Sep 02, 2015 | 7.500 | 7.540 | 7.380 | 7.460 | 131,048 | +0.04(+0.54%) |
Sep 01, 2015 | 7.680 | 7.750 | 7.375 | 7.420 | 207,097 | -0.38(-4.87%) |
Aug 31, 2015 | 7.820 | 7.830 | 7.730 | 7.800 | 163,544 | -0.02(-0.26%) |
Aug 28, 2015 | 7.560 | 7.845 | 7.540 | 7.820 | 191,944 | +0.27(+3.58%) |
Aug 27, 2015 | 7.730 | 7.800 | 7.530 | 7.550 | 294,156 | -0.14(-1.82%) |
Aug 26, 2015 | 7.580 | 7.730 | 7.460 | 7.690 | 325,340 | +0.23(+3.08%) |
Aug 25, 2015 | 7.850 | 7.860 | 7.420 | 7.460 | 357,928 | -0.21(-2.74%) |
Aug 24, 2015 | 7.820 | 8.110 | 7.670 | 7.670 | 458,937 | -0.46(-5.66%) |
Aug 21, 2015 | 7.940 | 8.170 | 7.830 | 8.130 | 404,417 | +0.04(+0.49%) |
Aug 20, 2015 | 7.970 | 8.150 | 7.931 | 8.090 | 220,995 | +0.00(+0.00%) |
Aug 19, 2015 | 8.060 | 8.160 | 7.950 | 8.090 | 236,078 | -0.03(-0.37%) |
Aug 18, 2015 | 8.270 | 8.290 | 8.050 | 8.120 | 176,042 | -0.21(-2.52%) |
Aug 17, 2015 | 8.250 | 8.390 | 8.210 | 8.330 | 125,555 | +0.08(+0.97%) |
Aug 14, 2015 | 8.220 | 8.370 | 8.110 | 8.250 | 235,200 | -0.02(-0.24%) |
Aug 13, 2015 | 8.340 | 8.400 | 8.210 | 8.270 | 206,363 | -0.11(-1.31%) |
Aug 12, 2015 | 8.370 | 8.460 | 8.290 | 8.380 | 186,441 | -0.07(-0.83%) |
Aug 11, 2015 | 8.350 | 8.500 | 8.270 | 8.450 | 246,645 | +0.05(+0.60%) |
Aug 10, 2015 | 8.220 | 8.510 | 8.130 | 8.400 | 502,373 | +0.25(+3.07%) |
Aug 07, 2015 | 8.020 | 8.220 | 8.000 | 8.150 | 181,120 | +0.09(+1.12%) |
Aug 06, 2015 | 8.000 | 8.100 | 7.980 | 8.060 | 184,577 | +0.08(+1.00%) |
Aug 05, 2015 | 7.810 | 8.023 | 7.810 | 7.980 | 170,004 | +0.18(+2.31%) |
Aug 04, 2015 | 7.780 | 7.825 | 7.716 | 7.800 | 206,386 | +0.01(+0.13%) |
Aug 03, 2015 | 7.980 | 7.980 | 7.780 | 7.790 | 277,731 | -0.18(-2.26%) |
Jul 31, 2015 | 7.920 | 8.010 | 7.870 | 7.970 | 341,152 | +0.05(+0.63%) |
Jul 30, 2015 | 8.190 | 8.213 | 7.870 | 7.920 | 525,458 | -0.33(-4.00%) |
Jul 29, 2015 | 8.420 | 8.440 | 8.140 | 8.250 | 308,787 | -0.27(-3.17%) |
Jul 28, 2015 | 8.490 | 8.600 | 8.100 | 8.520 | 243,964 | -0.15(-1.73%) |
Jul 27, 2015 | 8.650 | 8.760 | 8.500 | 8.670 | 279,540 | +0.01(+0.12%) |
Jul 24, 2015 | 8.780 | 8.800 | 8.580 | 8.660 | 230,483 | -0.14(-1.59%) |
Jul 23, 2015 | 8.920 | 8.930 | 8.770 | 8.800 | 169,464 | -0.14(-1.57%) |
Jul 22, 2015 | 8.860 | 8.990 | 8.760 | 8.940 | 224,765 | +0.02(+0.22%) |
Jul 21, 2015 | 8.940 | 9.015 | 8.870 | 8.920 | 168,322 | -0.06(-0.67%) |
Jul 20, 2015 | 9.020 | 9.060 | 8.875 | 8.980 | 317,341 | -0.06(-0.66%) |
Jul 17, 2015 | 8.980 | 9.110 | 8.980 | 9.040 | 214,459 | +0.04(+0.44%) |
Jul 16, 2015 | 8.970 | 9.050 | 8.950 | 9.000 | 185,096 | +0.07(+0.78%) |
Jul 15, 2015 | 9.110 | 9.110 | 8.880 | 8.930 | 224,812 | -0.19(-2.08%) |
Jul 14, 2015 | 9.070 | 9.120 | 9.060 | 9.120 | 111,269 | +0.03(+0.33%) |
Jul 13, 2015 | 9.110 | 9.110 | 9.010 | 9.090 | 144,272 | -0.02(-0.22%) |
Jul 10, 2015 | 9.120 | 9.120 | 9.030 | 9.110 | 159,833 | +0.03(+0.33%) |
Jul 09, 2015 | 9.060 | 9.120 | 9.040 | 9.080 | 272,627 | +0.13(+1.45%) |
Jul 08, 2015 | 8.570 | 8.990 | 8.570 | 8.950 | 474,361 | +0.33(+3.83%) |
Jul 07, 2015 | 8.480 | 8.630 | 8.420 | 8.620 | 218,301 | +0.14(+1.65%) |
Jul 06, 2015 | 8.440 | 8.590 | 8.380 | 8.480 | 274,818 | -0.04(-0.47%) |
Jul 02, 2015 | 8.570 | 8.520 | 8.520 | 8.520 | 137,900 | -0.08(-0.93%) |
Jul 01, 2015 | 8.950 | 9.020 | 8.570 | 8.600 | 483,466 | -0.29(-3.26%) |
Jun 30, 2015 | 8.800 | 8.920 | 8.760 | 8.890 | 239,992 | +0.15(+1.72%) |
Jun 29, 2015 | 8.900 | 9.000 | 8.710 | 8.740 | 167,985 | -0.27(-3.00%) |
Jun 26, 2015 | 9.070 | 9.100 | 8.960 | 9.010 | 410,869 | -0.07(-0.77%) |
Jun 25, 2015 | 8.980 | 9.095 | 8.950 | 9.080 | 207,444 | +0.10(+1.11%) |
Jun 24, 2015 | 9.120 | 9.120 | 8.920 | 8.980 | 203,898 | -0.14(-1.54%) |
Jun 23, 2015 | 8.900 | 9.120 | 8.835 | 9.120 | 340,101 | +0.21(+2.36%) |
Jun 22, 2015 | 9.120 | 9.120 | 8.880 | 8.910 | 372,350 | -0.21(-2.30%) |
Jun 19, 2015 | 9.040 | 9.145 | 8.940 | 9.120 | 318,641 | +0.13(+1.45%) |
Jun 18, 2015 | 8.870 | 9.000 | 8.800 | 8.990 | 296,493 | +0.06(+0.67%) |
Jun 17, 2015 | 9.150 | 9.150 | 8.870 | 8.930 | 250,949 | -0.16(-1.76%) |
Jun 16, 2015 | 9.150 | 9.190 | 9.020 | 9.090 | 429,211 | -0.09(-0.98%) |
Jun 15, 2015 | 9.360 | 9.360 | 8.880 | 9.180 | 587,315 | +0.03(+0.33%) |
Jun 12, 2015 | 9.130 | 9.190 | 9.060 | 9.150 | 263,519 | -0.03(-0.33%) |
Jun 11, 2015 | 9.050 | 9.190 | 9.030 | 9.180 | 674,334 | +0.12(+1.32%) |
Jun 10, 2015 | 8.900 | 9.070 | 8.770 | 9.060 | 458,139 | +0.19(+2.14%) |
Jun 09, 2015 | 8.770 | 8.950 | 8.720 | 8.870 | 227,711 | +0.12(+1.37%) |
Jun 08, 2015 | 8.710 | 8.845 | 8.710 | 8.750 | 219,645 | +0.00(+0.00%) |
Jun 05, 2015 | 8.680 | 8.760 | 8.550 | 8.750 | 205,428 | +0.07(+0.81%) |
Jun 04, 2015 | 8.770 | 8.870 | 8.637 | 8.680 | 214,308 | -0.19(-2.14%) |
Jun 03, 2015 | 8.810 | 8.960 | 8.810 | 8.870 | 282,402 | +0.11(+1.26%) |
Jun 02, 2015 | 8.480 | 8.800 | 8.480 | 8.760 | 369,861 | +0.22(+2.58%) |
Jun 01, 2015 | 8.530 | 8.600 | 8.280 | 8.540 | 522,091 | +0.07(+0.83%) |
May 29, 2015 | 8.640 | 8.640 | 8.450 | 8.470 | 844,048 | -0.19(-2.19%) |
May 28, 2015 | 8.630 | 8.740 | 8.610 | 8.660 | 293,716 | +0.03(+0.35%) |
May 27, 2015 | 8.530 | 8.660 | 8.450 | 8.630 | 385,568 | +0.10(+1.17%) |
May 26, 2015 | 8.520 | 8.610 | 8.420 | 8.530 | 361,080 | -0.02(-0.23%) |
May 22, 2015 | 8.590 | 8.550 | 8.550 | 8.550 | 255,600 | -0.06(-0.70%) |
May 21, 2015 | 8.690 | 8.700 | 8.480 | 8.610 | 655,349 | -0.06(-0.69%) |
May 20, 2015 | 8.540 | 8.690 | 8.480 | 8.670 | 845,830 | +0.13(+1.52%) |
May 19, 2015 | 8.440 | 8.590 | 8.420 | 8.540 | 622,278 | +0.08(+0.95%) |
May 18, 2015 | 8.390 | 8.560 | 8.390 | 8.460 | 429,658 | +0.03(+0.36%) |
May 15, 2015 | 8.340 | 8.445 | 8.260 | 8.430 | 474,741 | +0.06(+0.72%) |
May 14, 2015 | 8.320 | 8.550 | 8.295 | 8.370 | 502,574 | +0.05(+0.60%) |
May 13, 2015 | 8.170 | 8.370 | 8.120 | 8.320 | 499,705 | +0.20(+2.46%) |
May 12, 2015 | 8.160 | 8.160 | 7.980 | 8.120 | 216,413 | -0.08(-0.98%) |
May 11, 2015 | 8.050 | 8.350 | 8.050 | 8.200 | 295,489 | +0.15(+1.86%) |
May 08, 2015 | 8.090 | 8.130 | 8.000 | 8.050 | 195,178 | +0.02(+0.25%) |
May 07, 2015 | 7.980 | 8.050 | 7.870 | 8.030 | 351,549 | +0.13(+1.65%) |
May 06, 2015 | 7.840 | 7.900 | 7.765 | 7.900 | 465,853 | +0.12(+1.54%) |
May 05, 2015 | 7.700 | 7.840 | 7.700 | 7.780 | 495,266 | -0.06(-0.77%) |
May 04, 2015 | 7.690 | 7.940 | 7.690 | 7.840 | 1,309,409 | +0.18(+2.35%) |