Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.970 | 2.050 | 1.920 | 1.960 | 162,631 | +0.01(+0.51%) |
Apr 28, 2016 | 1.900 | 2.030 | 1.890 | 1.950 | 268,107 | +0.07(+3.72%) |
Apr 27, 2016 | 1.990 | 1.990 | 1.880 | 1.880 | 272,314 | -0.11(-5.53%) |
Apr 26, 2016 | 2.110 | 2.220 | 1.990 | 1.990 | 367,968 | -0.16(-7.44%) |
Apr 25, 2016 | 2.370 | 2.395 | 2.160 | 2.150 | 436,651 | -0.25(-10.42%) |
Apr 22, 2016 | 2.450 | 2.550 | 2.370 | 2.400 | 230,129 | -0.03(-1.23%) |
Apr 21, 2016 | 2.600 | 2.660 | 2.400 | 2.430 | 702,561 | -0.23(-8.65%) |
Apr 20, 2016 | 3.330 | 3.490 | 2.600 | 2.660 | 7,653,446 | +0.25(+10.37%) |
Apr 19, 2016 | 2.490 | 2.644 | 2.410 | 2.410 | 110,811 | -0.04(-1.63%) |
Apr 18, 2016 | 2.600 | 2.660 | 2.370 | 2.450 | 222,627 | -0.21(-7.89%) |
Apr 15, 2016 | 2.736 | 2.750 | 2.600 | 2.660 | 131,580 | +0.04(+1.33%) |
Apr 14, 2016 | 2.800 | 2.829 | 2.600 | 2.625 | 173,351 | -0.15(-5.58%) |
Apr 13, 2016 | 2.650 | 2.800 | 2.540 | 2.780 | 254,824 | +0.31(+12.55%) |
Apr 12, 2016 | 2.370 | 2.540 | 2.370 | 2.470 | 131,831 | +0.10(+4.22%) |
Apr 11, 2016 | 2.390 | 2.400 | 2.330 | 2.370 | 33,498 | -0.05(-2.07%) |
Apr 08, 2016 | 2.480 | 2.580 | 2.340 | 2.420 | 32,168 | -0.04(-1.71%) |
Apr 07, 2016 | 2.330 | 2.480 | 2.330 | 2.462 | 45,135 | +0.08(+3.45%) |
Apr 06, 2016 | 2.380 | 2.410 | 2.330 | 2.380 | 50,818 | +0.03(+1.28%) |
Apr 05, 2016 | 2.440 | 2.468 | 2.300 | 2.350 | 58,387 | -0.09(-3.69%) |
Apr 04, 2016 | 2.580 | 2.620 | 2.335 | 2.440 | 258,508 | -0.13(-5.06%) |
Apr 01, 2016 | 2.560 | 2.590 | 2.520 | 2.570 | 79,930 | +0.02(+0.78%) |
Mar 31, 2016 | 2.500 | 2.610 | 2.500 | 2.550 | 46,774 | +0.04(+1.59%) |
Mar 30, 2016 | 2.520 | 2.635 | 2.450 | 2.510 | 81,156 | -0.01(-0.40%) |
Mar 29, 2016 | 2.530 | 2.560 | 2.420 | 2.520 | 60,923 | -0.02(-0.59%) |
Mar 28, 2016 | 2.640 | 2.660 | 2.470 | 2.535 | 93,737 | -0.13(-5.06%) |
Mar 24, 2016 | 2.770 | 2.670 | 2.670 | 2.670 | 85,400 | -0.16(-5.65%) |
Mar 23, 2016 | 2.960 | 2.960 | 2.670 | 2.830 | 216,341 | -0.12(-4.07%) |
Mar 22, 2016 | 2.780 | 3.150 | 2.700 | 2.950 | 1,014,406 | +0.38(+14.79%) |
Mar 21, 2016 | 2.250 | 2.590 | 2.220 | 2.570 | 135,460 | +0.35(+15.77%) |
Mar 18, 2016 | 2.130 | 2.280 | 2.130 | 2.220 | 42,691 | +0.12(+5.71%) |
Mar 17, 2016 | 2.160 | 2.220 | 2.090 | 2.100 | 38,195 | -0.06(-2.78%) |
Mar 16, 2016 | 2.150 | 2.240 | 2.130 | 2.160 | 78,481 | -0.03(-1.37%) |
Mar 15, 2016 | 2.280 | 2.280 | 2.130 | 2.190 | 97,265 | -0.05(-2.23%) |
Mar 14, 2016 | 2.100 | 2.320 | 2.070 | 2.240 | 72,662 | +0.15(+7.18%) |
Mar 11, 2016 | 1.970 | 2.150 | 1.970 | 2.090 | 57,464 | +0.13(+6.63%) |
Mar 10, 2016 | 2.010 | 2.070 | 1.950 | 1.960 | 11,926 | -0.05(-2.49%) |
Mar 09, 2016 | 1.990 | 2.040 | 1.950 | 2.010 | 39,274 | -0.01(-0.50%) |
Mar 08, 2016 | 2.200 | 2.200 | 1.920 | 2.020 | 145,932 | -0.08(-3.81%) |
Mar 07, 2016 | 2.030 | 2.180 | 2.000 | 2.100 | 103,963 | +0.08(+3.96%) |
Mar 04, 2016 | 1.930 | 2.100 | 1.918 | 2.020 | 86,454 | +0.12(+6.32%) |
Mar 03, 2016 | 1.760 | 1.990 | 1.760 | 1.900 | 147,837 | +0.13(+7.34%) |
Mar 02, 2016 | 1.860 | 1.874 | 1.758 | 1.770 | 29,481 | -0.05(-2.75%) |
Mar 01, 2016 | 1.860 | 1.860 | 1.800 | 1.820 | 36,068 | +0.00(+0.00%) |
Feb 29, 2016 | 1.790 | 1.840 | 1.730 | 1.820 | 59,011 | +0.07(+4.00%) |
Feb 26, 2016 | 1.770 | 1.790 | 1.710 | 1.750 | 22,803 | -0.02(-1.13%) |
Feb 25, 2016 | 1.730 | 1.840 | 1.710 | 1.770 | 43,891 | +0.00(+0.00%) |
Feb 24, 2016 | 1.760 | 1.800 | 1.750 | 1.770 | 36,802 | +0.00(+0.00%) |
Feb 23, 2016 | 1.750 | 1.858 | 1.700 | 1.770 | 41,383 | +0.00(+0.00%) |
Feb 22, 2016 | 1.750 | 1.870 | 1.750 | 1.770 | 29,836 | +0.02(+1.14%) |
Feb 19, 2016 | 1.810 | 1.945 | 1.710 | 1.750 | 198,207 | -0.05(-2.78%) |
Feb 18, 2016 | 1.750 | 1.920 | 1.750 | 1.800 | 106,096 | +0.05(+2.86%) |
Feb 17, 2016 | 1.690 | 1.760 | 1.640 | 1.750 | 82,812 | +0.09(+5.42%) |
Feb 16, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 82,912 | -0.02(-1.19%) |
Feb 12, 2016 | 1.530 | 1.680 | 1.680 | 1.680 | 86,800 | +0.17(+11.26%) |
Feb 11, 2016 | 1.430 | 1.660 | 1.430 | 1.510 | 28,156 | +0.03(+2.03%) |
Feb 10, 2016 | 1.530 | 1.530 | 1.440 | 1.480 | 31,297 | -0.02(-1.33%) |
Feb 09, 2016 | 1.501 | 1.630 | 1.450 | 1.500 | 71,299 | -0.06(-3.85%) |
Feb 08, 2016 | 1.600 | 1.680 | 1.500 | 1.560 | 94,176 | -0.13(-7.69%) |
Feb 05, 2016 | 1.700 | 1.750 | 1.600 | 1.690 | 29,319 | -0.01(-0.59%) |
Feb 04, 2016 | 1.740 | 1.880 | 1.690 | 1.700 | 38,387 | -0.01(-0.58%) |
Feb 03, 2016 | 1.889 | 1.889 | 1.519 | 1.710 | 107,428 | +0.07(+4.27%) |
Feb 02, 2016 | 1.670 | 1.700 | 1.580 | 1.640 | 53,763 | -0.06(-3.53%) |
Feb 01, 2016 | 1.590 | 1.700 | 1.550 | 1.700 | 73,066 | +0.11(+6.92%) |
Jan 29, 2016 | 1.592 | 1.740 | 1.570 | 1.590 | 72,794 | -0.01(-0.63%) |
Jan 28, 2016 | 1.640 | 1.715 | 1.570 | 1.600 | 105,796 | -0.01(-0.62%) |
Jan 27, 2016 | 1.610 | 1.940 | 1.600 | 1.610 | 364,664 | -0.09(-5.29%) |
Jan 26, 2016 | 1.600 | 1.718 | 1.600 | 1.700 | 91,952 | +0.03(+1.80%) |
Jan 25, 2016 | 1.730 | 1.750 | 1.630 | 1.670 | 47,281 | -0.06(-3.47%) |
Jan 22, 2016 | 1.610 | 1.776 | 1.610 | 1.730 | 45,519 | +0.03(+1.76%) |
Jan 21, 2016 | 1.520 | 1.840 | 1.520 | 1.700 | 83,719 | +0.17(+11.11%) |
Jan 20, 2016 | 1.490 | 1.553 | 1.360 | 1.530 | 161,394 | +0.01(+0.66%) |
Jan 19, 2016 | 1.610 | 1.743 | 1.460 | 1.520 | 99,029 | -0.11(-6.75%) |
Jan 15, 2016 | 1.690 | 1.630 | 1.630 | 1.630 | 181,800 | -0.05(-2.98%) |
Jan 14, 2016 | 1.650 | 1.716 | 1.570 | 1.680 | 153,645 | +0.02(+1.20%) |
Jan 13, 2016 | 1.880 | 2.020 | 1.630 | 1.660 | 132,624 | -0.19(-10.27%) |
Jan 12, 2016 | 1.900 | 2.000 | 1.800 | 1.850 | 133,434 | -0.06(-3.14%) |
Jan 11, 2016 | 2.240 | 2.240 | 1.900 | 1.910 | 140,145 | -0.27(-12.39%) |
Jan 08, 2016 | 2.080 | 2.290 | 2.080 | 2.180 | 37,099 | +0.07(+3.32%) |
Jan 07, 2016 | 2.190 | 2.270 | 2.100 | 2.110 | 128,944 | -0.15(-6.64%) |
Jan 06, 2016 | 2.360 | 2.410 | 2.150 | 2.260 | 110,658 | -0.08(-3.42%) |
Jan 05, 2016 | 2.440 | 2.440 | 2.310 | 2.340 | 29,975 | -0.09(-3.70%) |
Jan 04, 2016 | 2.300 | 2.530 | 2.300 | 2.430 | 34,391 | +0.06(+2.53%) |
Dec 31, 2015 | 2.340 | 2.370 | 2.370 | 2.370 | 109,400 | -0.01(-0.42%) |
Dec 30, 2015 | 2.500 | 2.500 | 2.363 | 2.380 | 146,969 | -0.22(-8.46%) |
Dec 29, 2015 | 2.740 | 2.770 | 2.460 | 2.600 | 103,495 | -0.13(-4.76%) |
Dec 28, 2015 | 2.850 | 2.860 | 2.690 | 2.730 | 86,626 | -0.12(-4.21%) |
Dec 24, 2015 | 2.790 | 2.850 | 2.850 | 2.850 | 27,300 | +0.06(+2.15%) |
Dec 23, 2015 | 2.660 | 2.880 | 2.570 | 2.790 | 77,607 | +0.08(+2.95%) |
Dec 22, 2015 | 2.530 | 2.950 | 2.490 | 2.710 | 273,115 | +0.23(+9.27%) |
Dec 21, 2015 | 2.300 | 2.600 | 2.300 | 2.480 | 125,029 | +0.25(+11.21%) |
Dec 18, 2015 | 2.310 | 2.400 | 2.230 | 2.230 | 192,077 | -0.05(-2.19%) |
Dec 17, 2015 | 2.410 | 2.580 | 2.280 | 2.280 | 115,765 | -0.09(-3.80%) |
Dec 16, 2015 | 2.400 | 2.450 | 2.320 | 2.370 | 311,054 | -0.12(-4.82%) |
Dec 15, 2015 | 2.500 | 2.640 | 2.490 | 2.490 | 125,120 | -0.03(-1.19%) |
Dec 14, 2015 | 2.600 | 2.754 | 2.470 | 2.520 | 123,560 | -0.13(-4.91%) |
Dec 11, 2015 | 2.800 | 2.900 | 2.640 | 2.650 | 97,275 | -0.13(-4.68%) |
Dec 10, 2015 | 2.780 | 2.840 | 2.700 | 2.780 | 79,191 | +0.01(+0.36%) |
Dec 09, 2015 | 2.890 | 2.900 | 2.660 | 2.770 | 133,009 | -0.16(-5.46%) |
Dec 08, 2015 | 2.930 | 3.010 | 2.750 | 2.930 | 72,345 | -0.02(-0.68%) |
Dec 07, 2015 | 3.020 | 3.020 | 2.885 | 2.950 | 45,512 | -0.06(-1.99%) |
Dec 04, 2015 | 3.040 | 3.058 | 2.800 | 3.010 | 147,461 | -0.02(-0.66%) |
Dec 03, 2015 | 3.210 | 3.210 | 3.000 | 3.030 | 109,536 | -0.18(-5.61%) |
Dec 02, 2015 | 3.260 | 3.260 | 3.110 | 3.210 | 49,307 | -0.05(-1.53%) |
Dec 01, 2015 | 3.250 | 3.280 | 3.140 | 3.260 | 61,660 | -0.02(-0.61%) |
Nov 30, 2015 | 3.250 | 3.410 | 3.250 | 3.280 | 106,903 | +0.00(+0.00%) |
Nov 27, 2015 | 3.250 | 3.280 | 3.170 | 3.280 | 39,941 | +0.02(+0.61%) |
Nov 25, 2015 | 3.190 | 3.260 | 3.260 | 3.260 | 114,700 | +0.06(+1.87%) |
Nov 24, 2015 | 3.150 | 3.250 | 3.000 | 3.200 | 159,536 | +0.03(+0.95%) |
Nov 23, 2015 | 3.200 | 3.250 | 3.120 | 3.170 | 85,543 | -0.01(-0.31%) |
Nov 20, 2015 | 3.000 | 3.220 | 2.997 | 3.180 | 53,987 | +0.18(+6.00%) |
Nov 19, 2015 | 3.000 | 3.100 | 2.980 | 3.000 | 74,670 | -0.02(-0.66%) |
Nov 18, 2015 | 3.120 | 3.160 | 2.840 | 3.020 | 221,306 | -0.12(-3.82%) |
Nov 17, 2015 | 3.150 | 3.190 | 3.110 | 3.140 | 68,150 | -0.05(-1.57%) |
Nov 16, 2015 | 3.210 | 3.255 | 3.090 | 3.190 | 93,183 | +0.01(+0.31%) |
Nov 13, 2015 | 3.150 | 3.270 | 3.100 | 3.180 | 115,250 | +0.03(+0.95%) |
Nov 12, 2015 | 3.150 | 3.360 | 3.150 | 3.150 | 105,074 | -0.03(-0.94%) |
Nov 11, 2015 | 3.450 | 3.450 | 3.180 | 3.180 | 161,492 | -0.24(-7.02%) |
Nov 10, 2015 | 3.420 | 3.467 | 3.400 | 3.420 | 72,333 | -0.02(-0.58%) |
Nov 09, 2015 | 3.530 | 3.539 | 3.350 | 3.440 | 96,174 | -0.05(-1.43%) |
Nov 06, 2015 | 3.680 | 3.700 | 3.330 | 3.490 | 203,348 | -0.17(-4.64%) |
Nov 05, 2015 | 3.850 | 3.850 | 3.650 | 3.660 | 127,854 | -0.19(-4.94%) |
Nov 04, 2015 | 3.800 | 3.850 | 3.580 | 3.850 | 415,364 | -0.44(-10.26%) |
Nov 03, 2015 | 4.310 | 4.419 | 4.240 | 4.290 | 40,811 | -0.04(-0.92%) |
Nov 02, 2015 | 4.290 | 4.400 | 4.186 | 4.330 | 53,382 | +0.07(+1.64%) |
Oct 30, 2015 | 4.310 | 4.440 | 4.220 | 4.260 | 53,717 | -0.09(-2.07%) |
Oct 29, 2015 | 4.330 | 4.450 | 4.330 | 4.350 | 88,706 | +0.06(+1.40%) |
Oct 28, 2015 | 4.170 | 4.320 | 4.050 | 4.290 | 77,437 | +0.16(+3.87%) |
Oct 27, 2015 | 4.040 | 4.220 | 4.011 | 4.130 | 138,399 | +0.13(+3.25%) |
Oct 26, 2015 | 4.070 | 4.140 | 3.950 | 4.000 | 87,379 | -0.03(-0.74%) |
Oct 23, 2015 | 4.100 | 4.110 | 3.960 | 4.030 | 99,062 | -0.04(-0.98%) |
Oct 22, 2015 | 4.222 | 4.222 | 4.020 | 4.070 | 52,512 | -0.14(-3.33%) |
Oct 21, 2015 | 4.260 | 4.290 | 4.030 | 4.210 | 44,441 | -0.08(-1.86%) |
Oct 20, 2015 | 4.360 | 4.450 | 4.210 | 4.290 | 41,165 | -0.05(-1.15%) |
Oct 19, 2015 | 4.320 | 4.610 | 4.270 | 4.340 | 92,957 | +0.03(+0.70%) |
Oct 16, 2015 | 4.090 | 4.490 | 4.010 | 4.310 | 128,643 | +0.25(+6.16%) |
Oct 15, 2015 | 4.010 | 4.190 | 3.950 | 4.060 | 115,239 | -0.09(-2.17%) |
Oct 14, 2015 | 4.140 | 4.250 | 4.010 | 4.150 | 77,795 | +0.01(+0.24%) |
Oct 13, 2015 | 4.040 | 4.240 | 4.000 | 4.140 | 71,718 | +0.06(+1.47%) |
Oct 12, 2015 | 4.300 | 4.320 | 4.020 | 4.080 | 98,829 | -0.22(-5.12%) |
Oct 09, 2015 | 4.370 | 4.370 | 4.130 | 4.300 | 58,690 | -0.04(-0.92%) |
Oct 08, 2015 | 4.080 | 4.400 | 3.961 | 4.340 | 86,376 | +0.27(+6.63%) |
Oct 07, 2015 | 4.150 | 4.250 | 3.920 | 4.070 | 127,318 | -0.12(-2.86%) |
Oct 06, 2015 | 4.150 | 4.338 | 3.971 | 4.190 | 81,147 | -0.03(-0.71%) |
Oct 05, 2015 | 4.250 | 4.340 | 4.050 | 4.220 | 184,291 | +0.16(+3.94%) |
Oct 02, 2015 | 3.800 | 4.090 | 3.580 | 4.060 | 256,677 | +0.23(+6.01%) |
Oct 01, 2015 | 5.170 | 5.170 | 3.370 | 3.830 | 450,847 | -1.32(-25.63%) |
Sep 30, 2015 | 5.300 | 5.400 | 4.860 | 5.150 | 233,400 | -0.15(-2.83%) |
Sep 29, 2015 | 5.840 | 5.840 | 5.160 | 5.300 | 219,605 | -0.48(-8.30%) |
Sep 28, 2015 | 6.900 | 6.940 | 5.000 | 5.780 | 464,674 | -0.95(-14.12%) |
Sep 25, 2015 | 6.800 | 6.800 | 6.390 | 6.730 | 136,694 | -0.03(-0.44%) |
Sep 24, 2015 | 6.790 | 6.850 | 6.490 | 6.760 | 99,266 | -0.08(-1.17%) |
Sep 23, 2015 | 6.940 | 6.940 | 6.670 | 6.840 | 55,520 | -0.05(-0.73%) |
Sep 22, 2015 | 6.850 | 6.920 | 6.670 | 6.890 | 157,676 | +0.08(+1.17%) |
Sep 21, 2015 | 6.650 | 6.900 | 6.446 | 6.810 | 174,445 | +0.23(+3.50%) |
Sep 18, 2015 | 6.280 | 6.600 | 6.180 | 6.580 | 450,791 | +0.27(+4.28%) |
Sep 17, 2015 | 6.250 | 6.400 | 6.090 | 6.310 | 84,931 | +0.06(+0.96%) |
Sep 16, 2015 | 6.200 | 6.260 | 6.170 | 6.250 | 52,161 | +0.04(+0.64%) |
Sep 15, 2015 | 6.280 | 6.280 | 6.160 | 6.210 | 48,269 | -0.09(-1.43%) |
Sep 14, 2015 | 6.390 | 6.420 | 6.110 | 6.300 | 81,454 | -0.03(-0.47%) |
Sep 11, 2015 | 6.115 | 6.400 | 6.070 | 6.330 | 200,383 | +0.21(+3.43%) |
Sep 10, 2015 | 6.190 | 6.200 | 6.050 | 6.120 | 82,148 | -0.05(-0.81%) |
Sep 09, 2015 | 6.000 | 6.290 | 6.000 | 6.170 | 124,858 | +0.18(+3.01%) |
Sep 08, 2015 | 5.850 | 6.050 | 5.750 | 5.990 | 104,018 | +0.14(+2.39%) |
Sep 04, 2015 | 5.790 | 5.850 | 5.850 | 5.850 | 63,400 | +0.04(+0.69%) |
Sep 03, 2015 | 5.570 | 5.850 | 5.570 | 5.810 | 72,816 | +0.05(+0.87%) |
Sep 02, 2015 | 5.770 | 5.860 | 5.550 | 5.760 | 206,710 | -0.01(-0.17%) |
Sep 01, 2015 | 5.330 | 5.840 | 5.228 | 5.770 | 257,931 | +0.39(+7.25%) |
Aug 31, 2015 | 5.230 | 5.380 | 5.150 | 5.380 | 42,991 | +0.18(+3.46%) |
Aug 28, 2015 | 5.150 | 5.280 | 5.000 | 5.200 | 78,253 | +0.03(+0.48%) |
Aug 27, 2015 | 5.300 | 5.320 | 5.119 | 5.175 | 56,147 | +0.05(+1.07%) |
Aug 26, 2015 | 5.250 | 5.322 | 5.000 | 5.120 | 49,599 | -0.05(-0.97%) |
Aug 25, 2015 | 5.600 | 5.670 | 5.100 | 5.170 | 137,145 | -0.16(-3.00%) |
Aug 24, 2015 | 5.550 | 5.550 | 5.060 | 5.330 | 256,775 | -0.43(-7.47%) |
Aug 21, 2015 | 5.550 | 5.940 | 5.550 | 5.760 | 57,645 | +0.09(+1.59%) |
Aug 20, 2015 | 5.770 | 6.000 | 5.646 | 5.670 | 73,273 | -0.09(-1.56%) |
Aug 19, 2015 | 5.930 | 5.930 | 5.650 | 5.760 | 67,136 | -0.17(-2.87%) |
Aug 18, 2015 | 6.280 | 6.280 | 5.820 | 5.930 | 112,478 | -0.06(-1.00%) |
Aug 17, 2015 | 6.000 | 6.000 | 5.850 | 5.990 | 89,442 | +0.03(+0.50%) |
Aug 14, 2015 | 6.080 | 6.145 | 5.910 | 5.960 | 45,318 | -0.14(-2.30%) |
Aug 13, 2015 | 6.010 | 6.360 | 5.809 | 6.100 | 198,193 | +0.11(+1.84%) |
Aug 12, 2015 | 5.770 | 6.136 | 5.700 | 5.990 | 348,285 | +0.44(+7.93%) |
Aug 11, 2015 | 5.650 | 5.690 | 5.310 | 5.550 | 142,978 | -0.11(-1.94%) |
Aug 10, 2015 | 4.930 | 5.689 | 4.910 | 5.660 | 223,703 | +0.75(+15.27%) |
Aug 07, 2015 | 5.060 | 5.090 | 4.730 | 4.910 | 96,122 | -0.14(-2.77%) |
Aug 06, 2015 | 5.520 | 5.590 | 4.590 | 5.050 | 303,427 | -0.52(-9.34%) |
Aug 05, 2015 | 5.750 | 5.800 | 5.549 | 5.570 | 149,201 | -0.22(-3.80%) |
Aug 04, 2015 | 5.910 | 5.950 | 5.610 | 5.790 | 59,476 | -0.19(-3.18%) |
Aug 03, 2015 | 6.000 | 6.130 | 5.860 | 5.980 | 75,983 | -0.08(-1.32%) |
Jul 31, 2015 | 6.100 | 6.210 | 5.860 | 6.060 | 95,758 | -0.04(-0.66%) |
Jul 30, 2015 | 6.170 | 6.250 | 6.030 | 6.100 | 57,610 | -0.07(-1.13%) |
Jul 29, 2015 | 6.200 | 6.330 | 6.160 | 6.170 | 69,500 | -0.10(-1.59%) |
Jul 28, 2015 | 6.020 | 6.440 | 6.020 | 6.270 | 178,584 | +0.24(+3.98%) |
Jul 27, 2015 | 6.290 | 6.390 | 5.950 | 6.030 | 93,719 | -0.32(-5.04%) |
Jul 24, 2015 | 6.300 | 6.450 | 6.150 | 6.350 | 115,976 | +0.11(+1.76%) |
Jul 23, 2015 | 6.140 | 6.299 | 6.010 | 6.240 | 61,000 | +0.14(+2.30%) |
Jul 22, 2015 | 5.853 | 6.136 | 5.830 | 6.100 | 163,252 | +0.22(+3.74%) |
Jul 21, 2015 | 6.010 | 6.230 | 5.820 | 5.880 | 172,255 | -0.09(-1.51%) |
Jul 20, 2015 | 6.100 | 6.350 | 5.901 | 5.970 | 81,370 | -0.17(-2.85%) |
Jul 17, 2015 | 6.050 | 6.200 | 5.950 | 6.145 | 95,857 | -0.07(-1.05%) |
Jul 16, 2015 | 6.270 | 6.400 | 6.050 | 6.210 | 109,989 | -0.17(-2.66%) |
Jul 15, 2015 | 6.600 | 6.770 | 6.010 | 6.380 | 181,902 | -0.07(-1.09%) |
Jul 14, 2015 | 5.720 | 6.740 | 5.520 | 6.450 | 306,539 | +0.75(+13.16%) |
Jul 13, 2015 | 5.750 | 5.995 | 5.700 | 5.700 | 77,909 | -0.05(-0.87%) |
Jul 10, 2015 | 6.000 | 6.000 | 5.500 | 5.750 | 150,104 | -0.06(-1.03%) |
Jul 09, 2015 | 6.000 | 6.170 | 5.760 | 5.810 | 103,113 | -0.10(-1.69%) |
Jul 08, 2015 | 5.950 | 6.010 | 5.750 | 5.910 | 156,578 | -0.11(-1.83%) |
Jul 07, 2015 | 6.270 | 6.380 | 5.870 | 6.020 | 160,576 | -0.10(-1.63%) |
Jul 06, 2015 | 6.150 | 6.410 | 6.070 | 6.120 | 93,031 | -0.23(-3.62%) |
Jul 02, 2015 | 6.720 | 6.350 | 6.350 | 6.350 | 46,100 | -0.25(-3.79%) |
Jul 01, 2015 | 6.520 | 6.730 | 6.390 | 6.600 | 82,549 | +0.27(+4.27%) |
Jun 30, 2015 | 6.690 | 6.690 | 6.190 | 6.330 | 119,344 | -0.09(-1.40%) |
Jun 29, 2015 | 6.550 | 6.700 | 6.260 | 6.420 | 193,710 | -0.48(-6.96%) |
Jun 26, 2015 | 7.020 | 7.100 | 6.560 | 6.900 | 294,357 | -0.16(-2.27%) |
Jun 25, 2015 | 7.500 | 7.510 | 7.010 | 7.060 | 182,500 | -0.09(-1.26%) |
Jun 24, 2015 | 7.270 | 7.270 | 6.950 | 7.150 | 286,270 | -0.08(-1.11%) |
Jun 23, 2015 | 7.260 | 7.379 | 7.200 | 7.230 | 182,707 | +0.02(+0.28%) |
Jun 22, 2015 | 7.300 | 7.410 | 7.130 | 7.210 | 437,461 | +0.25(+3.59%) |
Jun 19, 2015 | 6.910 | 7.280 | 6.860 | 6.960 | 258,630 | +0.12(+1.75%) |
Jun 18, 2015 | 6.700 | 6.840 | 6.658 | 6.840 | 111,497 | +0.20(+3.01%) |
Jun 17, 2015 | 7.100 | 7.100 | 6.550 | 6.640 | 136,460 | -0.38(-5.41%) |
Jun 16, 2015 | 7.000 | 7.200 | 6.770 | 7.020 | 416,010 | +0.25(+3.69%) |
Jun 15, 2015 | 6.850 | 6.860 | 6.570 | 6.770 | 97,387 | +0.09(+1.35%) |
Jun 12, 2015 | 6.760 | 6.770 | 6.550 | 6.680 | 65,335 | +0.05(+0.75%) |
Jun 11, 2015 | 6.700 | 6.850 | 6.530 | 6.630 | 142,225 | -0.02(-0.30%) |
Jun 10, 2015 | 6.450 | 6.749 | 6.420 | 6.650 | 113,468 | +0.15(+2.31%) |
Jun 09, 2015 | 6.790 | 6.879 | 6.400 | 6.500 | 204,973 | -0.27(-3.99%) |
Jun 08, 2015 | 6.860 | 6.950 | 6.400 | 6.770 | 196,463 | +0.20(+3.04%) |
Jun 05, 2015 | 6.300 | 6.599 | 6.300 | 6.570 | 100,447 | +0.35(+5.63%) |
Jun 04, 2015 | 6.010 | 6.590 | 5.970 | 6.220 | 133,313 | +0.21(+3.49%) |
Jun 03, 2015 | 6.750 | 6.806 | 5.900 | 6.010 | 393,029 | -0.84(-12.26%) |
Jun 02, 2015 | 7.300 | 7.400 | 6.560 | 6.850 | 169,459 | -0.55(-7.43%) |
Jun 01, 2015 | 7.950 | 8.200 | 7.160 | 7.400 | 193,195 | -0.55(-6.92%) |