Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.500 | 3.570 | 3.340 | 3.380 | 693,998 | -0.15(-4.25%) |
Apr 28, 2016 | 3.620 | 3.700 | 3.505 | 3.530 | 716,588 | -0.09(-2.49%) |
Apr 27, 2016 | 3.680 | 3.740 | 3.610 | 3.620 | 957,833 | -0.09(-2.43%) |
Apr 26, 2016 | 3.740 | 3.780 | 3.620 | 3.710 | 873,597 | -0.03(-0.80%) |
Apr 25, 2016 | 3.770 | 3.772 | 3.660 | 3.740 | 936,496 | +0.03(+0.81%) |
Apr 22, 2016 | 3.690 | 3.755 | 3.660 | 3.710 | 1,231,726 | +0.02(+0.54%) |
Apr 21, 2016 | 3.540 | 3.730 | 3.540 | 3.690 | 1,079,985 | +0.12(+3.36%) |
Apr 20, 2016 | 3.650 | 3.880 | 3.550 | 3.570 | 1,308,186 | -0.05(-1.38%) |
Apr 19, 2016 | 3.580 | 3.695 | 3.500 | 3.620 | 1,495,555 | +0.07(+1.97%) |
Apr 18, 2016 | 3.450 | 3.610 | 3.430 | 3.550 | 1,539,854 | +0.06(+1.72%) |
Apr 15, 2016 | 3.570 | 3.630 | 3.445 | 3.490 | 786,206 | -0.12(-3.32%) |
Apr 14, 2016 | 3.560 | 3.630 | 3.480 | 3.610 | 558,510 | +0.07(+1.98%) |
Apr 13, 2016 | 3.580 | 3.604 | 3.435 | 3.540 | 1,048,467 | +0.00(+0.00%) |
Apr 12, 2016 | 3.610 | 3.660 | 3.460 | 3.540 | 1,138,448 | -0.07(-1.94%) |
Apr 11, 2016 | 3.760 | 3.820 | 3.560 | 3.610 | 943,430 | -0.14(-3.73%) |
Apr 08, 2016 | 3.800 | 3.845 | 3.640 | 3.750 | 866,924 | +0.03(+0.81%) |
Apr 07, 2016 | 3.720 | 4.000 | 3.510 | 3.720 | 1,242,554 | -0.14(-3.63%) |
Apr 06, 2016 | 3.660 | 3.900 | 3.630 | 3.860 | 1,342,923 | +0.22(+6.04%) |
Apr 05, 2016 | 3.500 | 3.710 | 3.450 | 3.640 | 1,071,978 | +0.10(+2.82%) |
Apr 04, 2016 | 3.360 | 3.650 | 3.360 | 3.540 | 1,790,077 | +0.21(+6.31%) |
Apr 01, 2016 | 3.180 | 3.350 | 3.100 | 3.330 | 1,165,281 | +0.10(+3.10%) |
Mar 31, 2016 | 3.370 | 3.440 | 3.220 | 3.230 | 1,427,963 | -0.12(-3.58%) |
Mar 30, 2016 | 3.080 | 3.470 | 3.080 | 3.350 | 2,426,794 | +0.25(+8.06%) |
Mar 29, 2016 | 2.830 | 3.100 | 2.790 | 3.100 | 3,113,921 | +0.29(+10.32%) |
Mar 28, 2016 | 2.980 | 3.050 | 2.751 | 2.810 | 1,335,503 | -0.16(-5.39%) |
Mar 24, 2016 | 2.860 | 2.970 | 2.970 | 2.970 | 1,256,700 | +0.12(+4.21%) |
Mar 23, 2016 | 2.960 | 3.120 | 2.840 | 2.850 | 1,286,588 | -0.04(-1.38%) |
Mar 22, 2016 | 2.780 | 2.920 | 2.700 | 2.890 | 1,204,543 | +0.11(+3.96%) |
Mar 21, 2016 | 2.800 | 2.880 | 2.770 | 2.780 | 732,177 | -0.01(-0.36%) |
Mar 18, 2016 | 2.810 | 2.980 | 2.730 | 2.790 | 1,468,513 | +0.08(+2.95%) |
Mar 17, 2016 | 2.650 | 2.720 | 2.530 | 2.710 | 1,546,297 | +0.11(+4.23%) |
Mar 16, 2016 | 2.790 | 2.910 | 2.580 | 2.600 | 1,956,840 | -0.18(-6.47%) |
Mar 15, 2016 | 3.000 | 3.030 | 2.760 | 2.780 | 1,765,386 | -0.22(-7.33%) |
Mar 14, 2016 | 3.020 | 3.100 | 2.970 | 3.000 | 2,538,796 | +0.00(+0.00%) |
Mar 11, 2016 | 3.180 | 3.360 | 2.900 | 3.000 | 3,384,724 | -0.40(-11.76%) |
Mar 10, 2016 | 3.700 | 3.750 | 3.356 | 3.400 | 1,833,601 | -0.30(-8.11%) |
Mar 09, 2016 | 3.940 | 4.130 | 3.670 | 3.700 | 1,081,755 | -0.24(-6.09%) |
Mar 08, 2016 | 4.320 | 4.390 | 3.870 | 3.940 | 1,573,427 | -0.38(-8.80%) |
Mar 07, 2016 | 4.080 | 4.369 | 4.000 | 4.320 | 1,055,077 | +0.23(+5.62%) |
Mar 04, 2016 | 3.980 | 4.240 | 3.870 | 4.090 | 1,255,448 | +0.12(+3.02%) |
Mar 03, 2016 | 4.080 | 4.190 | 3.940 | 3.970 | 896,866 | -0.12(-2.93%) |
Mar 02, 2016 | 3.790 | 4.100 | 3.760 | 4.090 | 1,095,842 | +0.31(+8.20%) |
Mar 01, 2016 | 3.910 | 3.970 | 3.730 | 3.780 | 684,033 | -0.10(-2.58%) |
Feb 29, 2016 | 3.810 | 3.970 | 3.800 | 3.880 | 575,310 | +0.08(+2.11%) |
Feb 26, 2016 | 4.120 | 4.120 | 3.690 | 3.800 | 1,372,774 | -0.30(-7.32%) |
Feb 25, 2016 | 4.180 | 4.250 | 4.010 | 4.100 | 637,057 | -0.06(-1.44%) |
Feb 24, 2016 | 4.100 | 4.210 | 3.940 | 4.160 | 988,836 | -0.02(-0.60%) |
Feb 23, 2016 | 4.040 | 4.240 | 4.020 | 4.185 | 534,683 | +0.15(+3.85%) |
Feb 22, 2016 | 4.000 | 4.185 | 3.980 | 4.030 | 768,761 | +0.07(+1.77%) |
Feb 19, 2016 | 4.210 | 4.250 | 3.920 | 3.960 | 550,914 | -0.26(-6.16%) |
Feb 18, 2016 | 4.120 | 4.260 | 4.040 | 4.220 | 680,110 | +0.08(+2.06%) |
Feb 17, 2016 | 3.920 | 4.205 | 3.920 | 4.135 | 607,598 | +0.24(+6.30%) |
Feb 16, 2016 | 3.590 | 3.900 | 3.570 | 3.890 | 700,612 | +0.34(+9.58%) |
Feb 12, 2016 | 3.580 | 3.550 | 3.550 | 3.550 | 516,500 | +0.02(+0.57%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.330 | 3.530 | 829,501 | +0.04(+1.15%) |
Feb 10, 2016 | 3.600 | 3.670 | 3.430 | 3.490 | 636,462 | -0.08(-2.24%) |
Feb 09, 2016 | 3.620 | 3.700 | 3.350 | 3.570 | 1,499,587 | -0.15(-4.03%) |
Feb 08, 2016 | 3.700 | 3.780 | 3.420 | 3.720 | 1,283,586 | -0.01(-0.27%) |
Feb 05, 2016 | 3.960 | 4.020 | 3.720 | 3.730 | 602,412 | -0.24(-6.05%) |
Feb 04, 2016 | 3.810 | 4.190 | 3.800 | 3.970 | 743,718 | +0.15(+3.79%) |
Feb 03, 2016 | 3.980 | 4.000 | 3.600 | 3.825 | 868,533 | -0.15(-3.65%) |
Feb 02, 2016 | 4.090 | 4.140 | 3.950 | 3.970 | 679,979 | -0.14(-3.41%) |
Feb 01, 2016 | 4.030 | 4.160 | 3.910 | 4.110 | 843,003 | +0.06(+1.48%) |
Jan 29, 2016 | 3.820 | 4.165 | 3.810 | 4.050 | 992,305 | +0.22(+5.74%) |
Jan 28, 2016 | 4.080 | 4.170 | 3.725 | 3.830 | 915,515 | -0.20(-4.96%) |
Jan 27, 2016 | 4.030 | 4.105 | 3.900 | 4.030 | 728,395 | +0.00(+0.00%) |
Jan 26, 2016 | 4.010 | 4.160 | 3.830 | 4.030 | 983,672 | +0.05(+1.26%) |
Jan 25, 2016 | 3.900 | 4.055 | 3.800 | 3.980 | 1,096,201 | +0.04(+1.02%) |
Jan 22, 2016 | 3.850 | 4.050 | 3.760 | 3.940 | 948,512 | +0.20(+5.35%) |
Jan 21, 2016 | 3.190 | 3.790 | 3.140 | 3.740 | 1,359,312 | +0.54(+16.88%) |
Jan 20, 2016 | 3.260 | 3.370 | 3.035 | 3.200 | 3,174,400 | -0.15(-4.48%) |
Jan 19, 2016 | 3.630 | 3.675 | 3.330 | 3.350 | 1,237,461 | -0.23(-6.42%) |
Jan 15, 2016 | 3.600 | 3.580 | 3.580 | 3.580 | 1,338,700 | -0.21(-5.54%) |
Jan 14, 2016 | 3.630 | 3.860 | 3.400 | 3.790 | 1,523,000 | +0.20(+5.57%) |
Jan 13, 2016 | 3.910 | 3.962 | 3.540 | 3.590 | 970,348 | -0.29(-7.47%) |
Jan 12, 2016 | 3.940 | 4.040 | 3.770 | 3.880 | 954,536 | +0.00(+0.00%) |
Jan 11, 2016 | 4.320 | 4.360 | 3.740 | 3.880 | 1,547,314 | -0.35(-8.27%) |
Jan 08, 2016 | 4.470 | 4.580 | 4.210 | 4.230 | 1,394,562 | -0.18(-4.08%) |
Jan 07, 2016 | 4.390 | 4.480 | 4.270 | 4.410 | 1,210,825 | -0.10(-2.22%) |
Jan 06, 2016 | 4.780 | 4.820 | 4.480 | 4.510 | 942,428 | -0.38(-7.77%) |
Jan 05, 2016 | 4.530 | 4.900 | 4.500 | 4.890 | 849,970 | +0.36(+7.95%) |
Jan 04, 2016 | 4.710 | 4.900 | 4.400 | 4.530 | 1,319,272 | -0.26(-5.43%) |
Dec 31, 2015 | 4.730 | 4.790 | 4.790 | 4.790 | 904,600 | +0.02(+0.42%) |
Dec 30, 2015 | 4.900 | 4.990 | 4.741 | 4.770 | 756,564 | -0.16(-3.25%) |
Dec 29, 2015 | 5.110 | 5.220 | 4.860 | 4.930 | 806,309 | -0.18(-3.52%) |
Dec 28, 2015 | 4.860 | 5.270 | 4.841 | 5.110 | 868,595 | +0.22(+4.50%) |
Dec 24, 2015 | 4.850 | 4.890 | 4.890 | 4.890 | 305,600 | +0.07(+1.45%) |
Dec 23, 2015 | 4.800 | 4.950 | 4.740 | 4.820 | 1,198,864 | +0.07(+1.47%) |
Dec 22, 2015 | 4.880 | 4.970 | 4.750 | 4.750 | 1,015,647 | -0.09(-1.86%) |
Dec 21, 2015 | 4.860 | 5.000 | 4.770 | 4.840 | 1,062,120 | -0.03(-0.62%) |
Dec 18, 2015 | 5.150 | 5.210 | 4.700 | 4.870 | 6,049,898 | -0.26(-5.07%) |
Dec 17, 2015 | 5.320 | 5.480 | 5.130 | 5.130 | 1,520,669 | -0.15(-2.84%) |
Dec 16, 2015 | 4.870 | 5.290 | 4.810 | 5.280 | 1,954,764 | +0.43(+8.87%) |
Dec 15, 2015 | 5.010 | 5.130 | 4.640 | 4.850 | 2,336,882 | -0.13(-2.61%) |
Dec 14, 2015 | 5.110 | 5.120 | 4.890 | 4.980 | 1,738,241 | -0.18(-3.49%) |
Dec 11, 2015 | 5.150 | 5.279 | 4.920 | 5.160 | 1,347,245 | -0.10(-1.90%) |
Dec 10, 2015 | 5.150 | 5.370 | 5.090 | 5.260 | 1,277,722 | +0.09(+1.74%) |
Dec 09, 2015 | 5.140 | 5.330 | 5.010 | 5.170 | 1,235,283 | -0.01(-0.19%) |
Dec 08, 2015 | 5.250 | 5.530 | 5.150 | 5.180 | 1,611,541 | -0.11(-2.08%) |
Dec 07, 2015 | 5.620 | 5.650 | 5.270 | 5.290 | 1,169,542 | -0.37(-6.54%) |
Dec 04, 2015 | 5.880 | 5.920 | 5.625 | 5.660 | 1,443,897 | -0.24(-4.07%) |
Dec 03, 2015 | 6.090 | 6.220 | 5.750 | 5.900 | 1,419,994 | -0.19(-3.12%) |
Dec 02, 2015 | 6.030 | 6.180 | 5.960 | 6.090 | 767,224 | +0.03(+0.50%) |
Dec 01, 2015 | 6.200 | 6.234 | 5.820 | 6.060 | 1,220,394 | -0.07(-1.14%) |
Nov 30, 2015 | 6.020 | 6.400 | 5.940 | 6.130 | 1,567,190 | +0.10(+1.66%) |
Nov 27, 2015 | 5.900 | 6.125 | 5.830 | 6.030 | 593,314 | +0.12(+2.03%) |
Nov 25, 2015 | 5.760 | 5.910 | 5.910 | 5.910 | 1,497,400 | -0.04(-0.67%) |
Nov 24, 2015 | 5.700 | 6.240 | 5.690 | 5.950 | 996,781 | -0.15(-2.46%) |
Nov 23, 2015 | 5.730 | 6.160 | 5.730 | 6.100 | 1,250,116 | +0.25(+4.27%) |
Nov 20, 2015 | 5.740 | 5.960 | 5.730 | 5.850 | 978,861 | +0.15(+2.63%) |
Nov 19, 2015 | 5.680 | 5.800 | 5.610 | 5.700 | 764,341 | -0.02(-0.35%) |
Nov 18, 2015 | 5.600 | 5.760 | 5.520 | 5.720 | 972,111 | +0.22(+4.00%) |
Nov 17, 2015 | 5.700 | 5.945 | 5.495 | 5.500 | 1,038,025 | -0.14(-2.48%) |
Nov 16, 2015 | 5.530 | 5.680 | 5.400 | 5.640 | 1,132,646 | +0.10(+1.81%) |
Nov 13, 2015 | 5.350 | 5.640 | 5.275 | 5.540 | 894,451 | +0.12(+2.31%) |
Nov 12, 2015 | 5.550 | 5.820 | 5.370 | 5.415 | 1,554,903 | -0.38(-6.64%) |
Nov 11, 2015 | 5.880 | 5.950 | 5.740 | 5.800 | 1,074,390 | -0.11(-1.86%) |
Nov 10, 2015 | 5.630 | 5.970 | 5.580 | 5.910 | 1,265,300 | +0.12(+2.07%) |
Nov 09, 2015 | 5.590 | 6.065 | 5.520 | 5.790 | 2,142,244 | -0.25(-4.14%) |
Nov 06, 2015 | 5.970 | 6.113 | 5.610 | 6.040 | 1,515,792 | +0.09(+1.51%) |
Nov 05, 2015 | 6.190 | 6.240 | 5.920 | 5.950 | 1,773,684 | -0.19(-3.09%) |
Nov 04, 2015 | 6.220 | 6.250 | 5.997 | 6.140 | 1,728,926 | +0.22(+3.72%) |
Nov 03, 2015 | 5.500 | 6.040 | 5.500 | 5.920 | 1,415,826 | +0.41(+7.44%) |
Nov 02, 2015 | 5.400 | 5.600 | 5.370 | 5.510 | 1,084,266 | +0.13(+2.42%) |
Oct 30, 2015 | 5.430 | 5.540 | 5.260 | 5.380 | 1,195,762 | -0.09(-1.65%) |
Oct 29, 2015 | 5.640 | 5.840 | 5.390 | 5.470 | 1,976,658 | -0.21(-3.70%) |
Oct 28, 2015 | 5.450 | 5.810 | 5.359 | 5.680 | 3,240,907 | +0.34(+6.37%) |
Oct 27, 2015 | 5.700 | 5.770 | 4.910 | 5.340 | 4,408,443 | -0.38(-6.64%) |
Oct 26, 2015 | 6.080 | 6.380 | 5.560 | 5.720 | 13,221,895 | +0.44(+8.33%) |
Oct 23, 2015 | 5.300 | 5.510 | 5.130 | 5.280 | 2,192,771 | +0.10(+1.93%) |
Oct 22, 2015 | 5.850 | 5.970 | 5.145 | 5.180 | 3,301,600 | -0.67(-11.45%) |
Oct 21, 2015 | 6.580 | 6.620 | 5.770 | 5.850 | 1,793,408 | -0.64(-9.86%) |
Oct 20, 2015 | 6.940 | 7.000 | 6.410 | 6.490 | 1,039,773 | -0.33(-4.84%) |
Oct 19, 2015 | 6.700 | 7.040 | 6.550 | 6.820 | 1,017,491 | +0.02(+0.29%) |
Oct 16, 2015 | 6.520 | 6.960 | 6.410 | 6.800 | 1,991,747 | +0.30(+4.62%) |
Oct 15, 2015 | 6.330 | 6.570 | 6.150 | 6.500 | 1,879,491 | +0.42(+6.91%) |
Oct 14, 2015 | 6.000 | 6.350 | 5.660 | 6.080 | 1,711,923 | +0.00(+0.00%) |
Oct 13, 2015 | 6.240 | 6.370 | 6.070 | 6.080 | 1,230,537 | -0.23(-3.65%) |
Oct 12, 2015 | 6.820 | 6.827 | 6.150 | 6.310 | 1,595,030 | -0.43(-6.38%) |
Oct 09, 2015 | 6.550 | 6.910 | 6.430 | 6.740 | 1,241,361 | +0.22(+3.37%) |
Oct 08, 2015 | 6.550 | 6.590 | 6.220 | 6.520 | 956,516 | -0.07(-1.06%) |
Oct 07, 2015 | 6.350 | 6.650 | 6.160 | 6.590 | 1,531,962 | +0.36(+5.78%) |
Oct 06, 2015 | 6.240 | 6.280 | 5.980 | 6.230 | 1,744,766 | +0.10(+1.63%) |
Oct 05, 2015 | 5.960 | 6.170 | 5.840 | 6.130 | 1,722,379 | +0.23(+3.90%) |
Oct 02, 2015 | 5.380 | 5.940 | 5.250 | 5.900 | 1,423,641 | +0.49(+9.06%) |
Oct 01, 2015 | 5.540 | 5.590 | 5.140 | 5.410 | 1,598,507 | -0.15(-2.70%) |
Sep 30, 2015 | 5.550 | 5.830 | 5.510 | 5.560 | 2,298,287 | +0.15(+2.77%) |
Sep 29, 2015 | 5.320 | 5.450 | 4.660 | 5.410 | 3,888,552 | +0.08(+1.50%) |
Sep 28, 2015 | 6.030 | 6.190 | 5.185 | 5.330 | 2,359,587 | -0.73(-12.05%) |
Sep 25, 2015 | 6.800 | 6.830 | 5.945 | 6.060 | 1,916,712 | -0.57(-8.60%) |
Sep 24, 2015 | 6.510 | 6.680 | 6.370 | 6.630 | 1,184,110 | +0.02(+0.30%) |
Sep 23, 2015 | 6.960 | 7.034 | 6.510 | 6.610 | 1,881,669 | -0.35(-5.03%) |
Sep 22, 2015 | 7.360 | 7.450 | 6.870 | 6.960 | 1,453,547 | -0.52(-6.95%) |
Sep 21, 2015 | 7.690 | 7.790 | 7.450 | 7.480 | 1,796,575 | -0.11(-1.45%) |
Sep 18, 2015 | 7.250 | 7.730 | 7.250 | 7.590 | 3,389,078 | +0.25(+3.41%) |
Sep 17, 2015 | 7.000 | 7.360 | 6.940 | 7.340 | 1,362,047 | +0.38(+5.46%) |
Sep 16, 2015 | 6.940 | 7.090 | 6.810 | 6.960 | 841,512 | +0.00(+0.00%) |
Sep 15, 2015 | 7.050 | 7.170 | 6.890 | 6.960 | 741,487 | +0.09(+1.31%) |
Sep 14, 2015 | 7.030 | 7.050 | 6.740 | 6.870 | 947,915 | -0.16(-2.28%) |
Sep 11, 2015 | 6.950 | 7.240 | 6.670 | 7.030 | 1,599,571 | -0.06(-0.85%) |
Sep 10, 2015 | 6.700 | 7.120 | 6.640 | 7.090 | 1,156,680 | +0.42(+6.30%) |
Sep 09, 2015 | 7.000 | 7.000 | 6.460 | 6.670 | 1,830,942 | +0.01(+0.15%) |
Sep 08, 2015 | 6.470 | 6.760 | 6.440 | 6.660 | 993,117 | +0.29(+4.55%) |
Sep 04, 2015 | 6.250 | 6.370 | 6.370 | 6.370 | 808,000 | +0.14(+2.25%) |
Sep 03, 2015 | 6.390 | 6.540 | 6.170 | 6.230 | 1,016,854 | -0.17(-2.66%) |
Sep 02, 2015 | 6.500 | 6.525 | 6.125 | 6.400 | 2,096,103 | -0.04(-0.62%) |
Sep 01, 2015 | 7.000 | 7.000 | 6.355 | 6.440 | 1,201,419 | -0.31(-4.59%) |
Aug 31, 2015 | 6.850 | 7.050 | 6.600 | 6.750 | 849,105 | -0.12(-1.75%) |
Aug 28, 2015 | 6.590 | 6.960 | 6.550 | 6.870 | 928,083 | +0.23(+3.46%) |
Aug 27, 2015 | 6.550 | 6.780 | 6.470 | 6.640 | 1,124,782 | +0.19(+3.03%) |
Aug 26, 2015 | 6.320 | 6.470 | 6.130 | 6.445 | 1,150,414 | +0.23(+3.62%) |
Aug 25, 2015 | 6.530 | 6.530 | 6.210 | 6.220 | 1,549,845 | +0.01(+0.16%) |
Aug 24, 2015 | 6.200 | 6.560 | 5.890 | 6.210 | 1,517,767 | -0.31(-4.75%) |
Aug 21, 2015 | 6.300 | 6.810 | 6.300 | 6.520 | 1,476,408 | +0.16(+2.52%) |
Aug 20, 2015 | 6.480 | 6.548 | 6.260 | 6.360 | 1,173,412 | -0.20(-3.05%) |
Aug 19, 2015 | 6.690 | 6.800 | 6.440 | 6.560 | 1,075,804 | -0.18(-2.67%) |
Aug 18, 2015 | 6.760 | 6.830 | 6.610 | 6.740 | 953,235 | -0.01(-0.15%) |
Aug 17, 2015 | 6.550 | 6.790 | 6.300 | 6.750 | 1,379,290 | +0.14(+2.12%) |
Aug 14, 2015 | 6.850 | 6.980 | 6.460 | 6.610 | 1,523,394 | -0.28(-4.06%) |
Aug 13, 2015 | 7.500 | 7.560 | 6.800 | 6.890 | 2,505,230 | -0.42(-5.75%) |
Aug 12, 2015 | 6.910 | 7.590 | 6.650 | 7.310 | 1,884,339 | +0.49(+7.18%) |
Aug 11, 2015 | 7.010 | 7.040 | 6.700 | 6.820 | 1,652,713 | -0.23(-3.26%) |
Aug 10, 2015 | 6.370 | 7.570 | 6.370 | 7.050 | 2,182,656 | +0.09(+1.29%) |
Aug 07, 2015 | 7.350 | 7.466 | 6.880 | 6.960 | 1,837,389 | -0.39(-5.31%) |
Aug 06, 2015 | 7.840 | 7.850 | 7.311 | 7.350 | 1,062,143 | -0.46(-5.89%) |
Aug 05, 2015 | 7.670 | 7.860 | 7.315 | 7.810 | 1,711,692 | +0.17(+2.23%) |
Aug 04, 2015 | 7.810 | 7.940 | 7.550 | 7.640 | 1,093,788 | -0.14(-1.80%) |
Aug 03, 2015 | 8.080 | 8.290 | 7.630 | 7.780 | 1,150,463 | -0.37(-4.54%) |
Jul 31, 2015 | 7.740 | 8.270 | 7.590 | 8.150 | 1,503,361 | +0.50(+6.54%) |
Jul 30, 2015 | 7.830 | 8.020 | 7.490 | 7.650 | 3,275,691 | -0.23(-2.92%) |
Jul 29, 2015 | 8.490 | 8.565 | 7.860 | 7.880 | 1,529,968 | -0.62(-7.29%) |
Jul 28, 2015 | 8.750 | 8.990 | 8.460 | 8.500 | 993,671 | -0.20(-2.30%) |
Jul 27, 2015 | 8.840 | 8.910 | 8.560 | 8.700 | 775,252 | -0.19(-2.14%) |
Jul 24, 2015 | 9.170 | 9.320 | 8.730 | 8.890 | 594,733 | -0.26(-2.84%) |
Jul 23, 2015 | 9.250 | 9.320 | 8.980 | 9.150 | 824,102 | -0.05(-0.54%) |
Jul 22, 2015 | 9.120 | 9.350 | 9.060 | 9.200 | 591,950 | -0.02(-0.22%) |
Jul 21, 2015 | 9.370 | 9.420 | 9.070 | 9.220 | 865,188 | -0.18(-1.91%) |
Jul 20, 2015 | 9.630 | 9.840 | 9.360 | 9.400 | 612,039 | -0.24(-2.49%) |
Jul 17, 2015 | 9.300 | 9.910 | 9.280 | 9.640 | 1,165,754 | +0.33(+3.54%) |
Jul 16, 2015 | 9.120 | 9.560 | 9.050 | 9.310 | 854,333 | +0.26(+2.87%) |
Jul 15, 2015 | 9.000 | 9.240 | 8.880 | 9.050 | 705,922 | +0.02(+0.22%) |
Jul 14, 2015 | 8.510 | 9.060 | 8.500 | 9.030 | 733,770 | +0.46(+5.37%) |
Jul 13, 2015 | 8.690 | 8.859 | 8.560 | 8.570 | 712,838 | -0.07(-0.81%) |
Jul 10, 2015 | 8.570 | 8.680 | 8.380 | 8.640 | 869,943 | +0.15(+1.77%) |
Jul 09, 2015 | 8.360 | 8.600 | 8.135 | 8.490 | 1,666,901 | +0.27(+3.28%) |
Jul 08, 2015 | 7.950 | 8.225 | 7.750 | 8.220 | 1,249,872 | +0.17(+2.11%) |
Jul 07, 2015 | 8.040 | 8.080 | 7.690 | 8.050 | 942,264 | +0.05(+0.63%) |
Jul 06, 2015 | 7.690 | 8.020 | 7.490 | 8.000 | 905,233 | +0.21(+2.70%) |
Jul 02, 2015 | 7.970 | 7.790 | 7.790 | 7.790 | 515,000 | -0.13(-1.64%) |
Jul 01, 2015 | 8.060 | 8.150 | 7.765 | 7.920 | 978,216 | -0.04(-0.50%) |
Jun 30, 2015 | 7.310 | 8.010 | 7.170 | 7.960 | 2,144,605 | +0.70(+9.64%) |
Jun 29, 2015 | 7.630 | 7.640 | 7.211 | 7.260 | 1,381,987 | -0.43(-5.59%) |
Jun 26, 2015 | 8.030 | 8.030 | 7.640 | 7.690 | 2,025,188 | -0.35(-4.35%) |
Jun 25, 2015 | 8.470 | 8.470 | 7.940 | 8.040 | 1,166,568 | -0.39(-4.63%) |
Jun 24, 2015 | 8.750 | 8.800 | 8.430 | 8.430 | 642,368 | -0.32(-3.66%) |
Jun 23, 2015 | 8.490 | 8.800 | 8.440 | 8.750 | 728,458 | +0.29(+3.43%) |
Jun 22, 2015 | 8.580 | 8.750 | 8.400 | 8.460 | 699,267 | -0.08(-0.94%) |
Jun 19, 2015 | 8.420 | 8.690 | 8.325 | 8.540 | 2,853,189 | +0.12(+1.43%) |
Jun 18, 2015 | 8.260 | 8.570 | 8.240 | 8.420 | 747,667 | +0.19(+2.31%) |
Jun 17, 2015 | 8.160 | 8.360 | 8.070 | 8.230 | 569,731 | +0.07(+0.86%) |
Jun 16, 2015 | 8.020 | 8.220 | 7.870 | 8.160 | 732,812 | +0.12(+1.49%) |
Jun 15, 2015 | 8.120 | 8.230 | 7.930 | 8.040 | 951,326 | -0.13(-1.59%) |
Jun 12, 2015 | 8.200 | 8.340 | 8.120 | 8.170 | 550,178 | -0.08(-0.97%) |
Jun 11, 2015 | 8.150 | 8.400 | 8.100 | 8.250 | 711,694 | +0.10(+1.23%) |
Jun 10, 2015 | 8.380 | 8.470 | 8.040 | 8.150 | 939,751 | -0.14(-1.69%) |
Jun 09, 2015 | 8.600 | 8.669 | 8.200 | 8.290 | 629,018 | -0.30(-3.49%) |
Jun 08, 2015 | 8.380 | 8.660 | 8.380 | 8.590 | 836,294 | +0.19(+2.26%) |
Jun 05, 2015 | 8.540 | 8.619 | 8.350 | 8.400 | 1,060,342 | -0.14(-1.64%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.230 | 8.540 | 981,923 | +0.23(+2.77%) |
Jun 03, 2015 | 7.890 | 8.390 | 7.705 | 8.310 | 2,332,671 | +0.45(+5.73%) |
Jun 02, 2015 | 8.050 | 8.170 | 7.795 | 7.860 | 6,911,245 | -0.22(-2.72%) |
Jun 01, 2015 | 8.010 | 8.320 | 7.600 | 8.080 | 3,423,431 | -0.44(-5.16%) |
May 29, 2015 | 8.310 | 8.610 | 8.230 | 8.520 | 717,241 | +0.16(+1.91%) |
May 28, 2015 | 7.940 | 8.450 | 7.720 | 8.360 | 1,272,283 | +0.41(+5.16%) |
May 27, 2015 | 7.970 | 8.000 | 7.770 | 7.950 | 978,953 | +0.02(+0.25%) |
May 26, 2015 | 8.040 | 8.050 | 7.705 | 7.930 | 1,147,626 | -0.17(-2.10%) |
May 22, 2015 | 8.490 | 8.100 | 8.100 | 8.100 | 1,234,500 | -0.39(-4.59%) |
May 21, 2015 | 8.230 | 8.560 | 8.230 | 8.490 | 751,058 | +0.26(+3.16%) |
May 20, 2015 | 8.510 | 8.560 | 8.155 | 8.230 | 901,338 | -0.27(-3.18%) |
May 19, 2015 | 8.510 | 8.830 | 8.420 | 8.500 | 756,674 | -0.02(-0.23%) |
May 18, 2015 | 8.750 | 8.780 | 8.370 | 8.520 | 944,024 | -0.25(-2.85%) |
May 15, 2015 | 8.770 | 8.950 | 8.640 | 8.770 | 1,541,071 | +0.05(+0.57%) |
May 14, 2015 | 8.390 | 8.755 | 8.170 | 8.720 | 1,875,870 | +0.38(+4.56%) |
May 13, 2015 | 7.790 | 8.425 | 7.790 | 8.340 | 1,929,388 | +0.59(+7.61%) |
May 12, 2015 | 7.510 | 7.750 | 7.280 | 7.750 | 1,327,714 | +0.11(+1.44%) |
May 11, 2015 | 7.820 | 7.900 | 7.620 | 7.640 | 816,227 | -0.10(-1.29%) |
May 08, 2015 | 7.870 | 8.030 | 7.710 | 7.740 | 980,204 | -0.05(-0.64%) |
May 07, 2015 | 7.690 | 7.910 | 7.600 | 7.790 | 984,989 | +0.19(+2.50%) |
May 06, 2015 | 7.910 | 7.980 | 7.530 | 7.600 | 1,002,014 | -0.30(-3.80%) |
May 05, 2015 | 8.060 | 8.150 | 7.860 | 7.900 | 934,874 | -0.22(-2.71%) |
May 04, 2015 | 8.160 | 8.350 | 8.020 | 8.120 | 542,793 | -0.10(-1.22%) |