Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.856 | 5.924 | 5.669 | 5.692 | 58,547 | -0.19(-3.18%) |
Mar 30, 2016 | 5.969 | 6.058 | 5.819 | 5.879 | 64,496 | -0.07(-1.13%) |
Mar 29, 2016 | 5.759 | 6.021 | 5.699 | 5.946 | 105,546 | +0.16(+2.85%) |
Mar 28, 2016 | 5.864 | 5.939 | 5.714 | 5.782 | 49,764 | -0.07(-1.15%) |
Mar 24, 2016 | 5.624 | 5.849 | 5.849 | 5.849 | 49,469 | +0.16(+2.76%) |
Mar 23, 2016 | 6.051 | 6.133 | 5.692 | 5.692 | 67,572 | -0.34(-5.58%) |
Mar 22, 2016 | 5.879 | 6.111 | 5.797 | 6.028 | 92,832 | +0.14(+2.41%) |
Mar 21, 2016 | 5.998 | 6.107 | 5.886 | 5.886 | 68,914 | -0.12(-1.99%) |
Mar 18, 2016 | 5.931 | 6.028 | 5.864 | 6.006 | 81,454 | +0.12(+2.03%) |
Mar 17, 2016 | 5.819 | 5.946 | 5.819 | 5.886 | 87,161 | +0.03(+0.51%) |
Mar 16, 2016 | 5.826 | 5.931 | 5.797 | 5.856 | 100,603 | -0.01(-0.13%) |
Mar 15, 2016 | 5.834 | 5.909 | 5.811 | 5.864 | 71,689 | -0.01(-0.25%) |
Mar 14, 2016 | 6.096 | 6.096 | 5.834 | 5.879 | 206,581 | -0.21(-3.44%) |
Mar 11, 2016 | 5.946 | 6.088 | 5.939 | 6.088 | 100,119 | +0.15(+2.52%) |
Mar 10, 2016 | 6.215 | 6.283 | 5.901 | 5.939 | 126,243 | -0.25(-4.11%) |
Mar 09, 2016 | 6.447 | 6.462 | 5.909 | 6.193 | 302,472 | -0.45(-6.76%) |
Mar 08, 2016 | 7.577 | 7.610 | 6.470 | 6.642 | 188,454 | -1.08(-13.95%) |
Mar 07, 2016 | 7.524 | 7.905 | 7.524 | 7.719 | 90,190 | +0.17(+2.28%) |
Mar 04, 2016 | 7.502 | 7.502 | 7.315 | 7.547 | 96,315 | +0.02(+0.30%) |
Mar 03, 2016 | 7.105 | 7.547 | 7.090 | 7.524 | 96,220 | +0.42(+5.89%) |
Mar 02, 2016 | 6.918 | 7.105 | 6.903 | 7.105 | 53,155 | +0.17(+2.48%) |
Mar 01, 2016 | 6.874 | 7.038 | 6.814 | 6.933 | 74,991 | +0.00(+0.00%) |
Feb 29, 2016 | 6.918 | 7.083 | 6.918 | 6.933 | 80,640 | +0.01(+0.11%) |
Feb 26, 2016 | 6.941 | 7.150 | 6.888 | 6.926 | 74,755 | -0.03(-0.43%) |
Feb 25, 2016 | 6.881 | 6.963 | 6.776 | 6.956 | 59,598 | +0.07(+1.09%) |
Feb 24, 2016 | 6.687 | 6.948 | 6.473 | 6.881 | 56,975 | +0.12(+1.77%) |
Feb 23, 2016 | 6.948 | 6.948 | 6.672 | 6.761 | 90,990 | -0.19(-2.69%) |
Feb 22, 2016 | 7.075 | 7.262 | 6.948 | 6.948 | 49,242 | -0.03(-0.43%) |
Feb 19, 2016 | 7.135 | 7.262 | 6.903 | 6.978 | 47,799 | -0.17(-2.41%) |
Feb 18, 2016 | 7.270 | 7.315 | 7.090 | 7.150 | 63,426 | -0.09(-1.24%) |
Feb 17, 2016 | 6.903 | 7.405 | 6.903 | 7.240 | 117,342 | +0.35(+5.10%) |
Feb 16, 2016 | 6.657 | 6.903 | 6.649 | 6.888 | 94,613 | +0.29(+4.42%) |
Feb 12, 2016 | 6.440 | 6.597 | 6.597 | 6.597 | 75,541 | +0.19(+3.04%) |
Feb 11, 2016 | 6.245 | 6.507 | 6.148 | 6.402 | 86,714 | +0.04(+0.59%) |
Feb 10, 2016 | 6.275 | 6.440 | 6.170 | 6.365 | 54,844 | +0.11(+1.79%) |
Feb 09, 2016 | 6.133 | 6.387 | 6.103 | 6.253 | 49,965 | +0.03(+0.48%) |
Feb 08, 2016 | 5.991 | 6.268 | 5.939 | 6.223 | 74,523 | +0.17(+2.84%) |
Feb 05, 2016 | 6.268 | 6.421 | 6.021 | 6.051 | 67,521 | -0.26(-4.15%) |
Feb 04, 2016 | 6.283 | 6.335 | 6.118 | 6.313 | 90,773 | +0.04(+0.60%) |
Feb 03, 2016 | 6.283 | 6.357 | 6.096 | 6.275 | 88,728 | +0.00(+0.00%) |
Feb 02, 2016 | 6.088 | 6.283 | 6.046 | 6.275 | 96,811 | +0.01(+0.24%) |
Feb 01, 2016 | 6.283 | 6.320 | 6.111 | 6.260 | 148,866 | -0.03(-0.48%) |
Jan 29, 2016 | 6.215 | 6.357 | 6.215 | 6.290 | 160,454 | +0.14(+2.31%) |
Jan 28, 2016 | 6.185 | 6.297 | 6.088 | 6.148 | 46,509 | +0.08(+1.36%) |
Jan 27, 2016 | 6.245 | 6.298 | 6.051 | 6.066 | 64,601 | -0.18(-2.87%) |
Jan 26, 2016 | 6.163 | 6.290 | 6.096 | 6.245 | 60,312 | +0.13(+2.20%) |
Jan 25, 2016 | 6.485 | 6.544 | 6.096 | 6.111 | 78,894 | -0.41(-6.31%) |
Jan 22, 2016 | 6.245 | 6.574 | 6.096 | 6.522 | 122,220 | +0.40(+6.60%) |
Jan 21, 2016 | 5.991 | 6.357 | 5.901 | 6.118 | 136,471 | +0.22(+3.81%) |
Jan 20, 2016 | 5.602 | 5.937 | 5.236 | 5.894 | 122,436 | +0.28(+5.07%) |
Jan 19, 2016 | 5.811 | 5.811 | 5.467 | 5.610 | 123,533 | -0.19(-3.23%) |
Jan 15, 2016 | 5.849 | 5.797 | 5.797 | 5.797 | 128,486 | -0.23(-3.85%) |
Jan 14, 2016 | 6.058 | 6.223 | 5.856 | 6.028 | 145,536 | -0.04(-0.74%) |
Jan 13, 2016 | 6.320 | 6.455 | 5.976 | 6.073 | 112,218 | -0.25(-3.91%) |
Jan 12, 2016 | 6.702 | 6.756 | 6.006 | 6.320 | 127,252 | -0.34(-5.16%) |
Jan 11, 2016 | 6.963 | 7.180 | 6.485 | 6.664 | 142,469 | -0.28(-3.99%) |
Jan 08, 2016 | 6.956 | 7.046 | 6.859 | 6.941 | 70,348 | +0.04(+0.65%) |
Jan 07, 2016 | 6.978 | 7.098 | 6.627 | 6.896 | 87,797 | -0.20(-2.85%) |
Jan 06, 2016 | 7.270 | 7.337 | 6.956 | 7.098 | 100,266 | -0.27(-3.65%) |
Jan 05, 2016 | 7.779 | 7.779 | 7.113 | 7.367 | 116,606 | -0.35(-4.55%) |
Jan 04, 2016 | 8.190 | 8.242 | 7.629 | 7.719 | 129,006 | -0.62(-7.44%) |
Dec 31, 2015 | 8.153 | 8.339 | 8.339 | 8.339 | 75,140 | +0.18(+2.20%) |
Dec 30, 2015 | 8.227 | 8.461 | 8.100 | 8.160 | 64,056 | -0.10(-1.27%) |
Dec 29, 2015 | 8.227 | 8.317 | 8.108 | 8.265 | 43,517 | +0.04(+0.55%) |
Dec 28, 2015 | 8.220 | 8.220 | 8.085 | 8.220 | 45,047 | -0.10(-1.26%) |
Dec 24, 2015 | 8.399 | 8.325 | 8.325 | 8.325 | 105,222 | +0.01(+0.18%) |
Dec 23, 2015 | 8.579 | 8.788 | 8.160 | 8.310 | 201,329 | -0.25(-2.97%) |
Dec 22, 2015 | 8.115 | 8.586 | 8.048 | 8.564 | 107,654 | +0.38(+4.66%) |
Dec 21, 2015 | 8.108 | 8.212 | 7.681 | 8.182 | 121,934 | +0.16(+2.05%) |
Dec 18, 2015 | 7.644 | 8.055 | 7.599 | 8.018 | 306,955 | +0.37(+4.89%) |
Dec 17, 2015 | 7.397 | 7.734 | 7.210 | 7.644 | 193,075 | +0.22(+2.92%) |
Dec 16, 2015 | 6.926 | 7.449 | 6.911 | 7.427 | 110,657 | +0.53(+7.70%) |
Dec 15, 2015 | 6.911 | 7.016 | 6.754 | 6.896 | 109,874 | +0.09(+1.32%) |
Dec 14, 2015 | 6.874 | 6.971 | 6.649 | 6.806 | 163,663 | -0.16(-2.26%) |
Dec 11, 2015 | 7.285 | 7.427 | 6.881 | 6.963 | 204,167 | -0.52(-6.90%) |
Dec 10, 2015 | 7.651 | 7.674 | 7.434 | 7.479 | 75,652 | -0.18(-2.34%) |
Dec 09, 2015 | 7.539 | 7.726 | 7.479 | 7.659 | 139,895 | +0.02(+0.29%) |
Dec 08, 2015 | 7.621 | 7.771 | 7.502 | 7.636 | 65,526 | -0.01(-0.20%) |
Dec 07, 2015 | 8.564 | 8.564 | 7.292 | 7.651 | 182,483 | -0.96(-11.20%) |
Dec 04, 2015 | 8.497 | 8.744 | 8.242 | 8.616 | 201,468 | +0.11(+1.32%) |
Dec 03, 2015 | 8.534 | 8.788 | 8.444 | 8.504 | 119,721 | -0.03(-0.35%) |
Dec 02, 2015 | 8.616 | 8.654 | 8.474 | 8.534 | 49,227 | -0.05(-0.61%) |
Dec 01, 2015 | 8.601 | 8.649 | 8.339 | 8.586 | 107,216 | +0.04(+0.44%) |
Nov 30, 2015 | 8.616 | 8.818 | 8.526 | 8.549 | 61,469 | -0.04(-0.52%) |
Nov 27, 2015 | 8.788 | 8.811 | 8.519 | 8.594 | 107,289 | -0.19(-2.21%) |
Nov 25, 2015 | 8.863 | 8.788 | 8.788 | 8.788 | 76,209 | -0.02(-0.25%) |
Nov 24, 2015 | 8.938 | 8.938 | 8.571 | 8.811 | 106,458 | -0.10(-1.17%) |
Nov 23, 2015 | 8.639 | 8.960 | 8.526 | 8.915 | 84,464 | +0.36(+4.20%) |
Nov 20, 2015 | 8.474 | 8.826 | 8.474 | 8.556 | 115,972 | +0.10(+1.24%) |
Nov 19, 2015 | 8.257 | 8.452 | 8.153 | 8.452 | 105,547 | +0.21(+2.54%) |
Nov 18, 2015 | 8.347 | 8.407 | 8.175 | 8.242 | 140,691 | -0.07(-0.90%) |
Nov 17, 2015 | 8.676 | 8.929 | 8.295 | 8.317 | 114,505 | -0.46(-5.20%) |
Nov 16, 2015 | 8.459 | 8.826 | 8.377 | 8.773 | 86,011 | +0.34(+3.99%) |
Nov 13, 2015 | 8.474 | 8.601 | 8.362 | 8.437 | 67,698 | -0.04(-0.53%) |
Nov 12, 2015 | 8.698 | 8.856 | 8.467 | 8.482 | 89,032 | -0.34(-3.90%) |
Nov 11, 2015 | 8.923 | 8.923 | 8.474 | 8.826 | 92,681 | -0.07(-0.84%) |
Nov 10, 2015 | 8.691 | 8.968 | 8.534 | 8.900 | 72,450 | +0.13(+1.45%) |
Nov 09, 2015 | 9.222 | 9.222 | 8.706 | 8.773 | 188,308 | -0.51(-5.48%) |
Nov 06, 2015 | 9.319 | 9.469 | 9.207 | 9.282 | 93,687 | -0.18(-1.90%) |
Nov 05, 2015 | 9.222 | 9.514 | 9.185 | 9.461 | 136,779 | +0.25(+2.76%) |
Nov 04, 2015 | 8.728 | 9.529 | 8.728 | 9.207 | 143,676 | +0.52(+6.03%) |
Nov 03, 2015 | 8.698 | 9.005 | 8.579 | 8.684 | 188,089 | -0.07(-0.77%) |
Nov 02, 2015 | 8.526 | 8.930 | 8.407 | 8.751 | 154,851 | +0.27(+3.17%) |
Oct 30, 2015 | 8.182 | 8.594 | 7.936 | 8.482 | 154,043 | +0.28(+3.47%) |
Oct 29, 2015 | 8.414 | 8.549 | 8.153 | 8.197 | 63,419 | -0.28(-3.27%) |
Oct 28, 2015 | 8.167 | 8.605 | 8.160 | 8.474 | 173,338 | +0.36(+4.42%) |
Oct 27, 2015 | 8.938 | 9.049 | 8.040 | 8.115 | 209,754 | -0.84(-9.36%) |
Oct 26, 2015 | 9.342 | 9.342 | 8.811 | 8.953 | 172,989 | -0.46(-4.92%) |
Oct 23, 2015 | 9.402 | 9.671 | 9.244 | 9.417 | 147,774 | +0.02(+0.24%) |
Oct 22, 2015 | 9.641 | 9.798 | 9.200 | 9.394 | 160,789 | -0.23(-2.41%) |
Oct 21, 2015 | 10.09 | 10.09 | 9.536 | 9.626 | 131,616 | -0.49(-4.81%) |
Oct 20, 2015 | 10.04 | 10.34 | 9.828 | 10.11 | 78,299 | +0.01(+0.07%) |
Oct 19, 2015 | 9.940 | 10.40 | 9.574 | 10.10 | 170,815 | +0.18(+1.81%) |
Oct 16, 2015 | 9.963 | 10.12 | 9.731 | 9.925 | 128,791 | -0.07(-0.67%) |
Oct 15, 2015 | 9.072 | 10.06 | 8.978 | 9.992 | 229,348 | +0.93(+10.32%) |
Oct 14, 2015 | 8.975 | 9.163 | 8.549 | 9.058 | 137,428 | +0.01(+0.08%) |
Oct 13, 2015 | 9.925 | 9.963 | 8.751 | 9.050 | 277,769 | -0.88(-8.82%) |
Oct 12, 2015 | 9.162 | 10.10 | 9.088 | 9.925 | 420,058 | +0.88(+9.76%) |
Oct 09, 2015 | 9.506 | 9.723 | 8.512 | 9.043 | 332,755 | -0.41(-4.35%) |
Oct 08, 2015 | 8.983 | 11.20 | 8.631 | 9.454 | 1,379,840 | +1.47(+18.35%) |
Oct 07, 2015 | 7.479 | 8.010 | 7.397 | 7.988 | 238,394 | +0.76(+10.44%) |
Oct 06, 2015 | 6.993 | 7.390 | 6.926 | 7.233 | 110,688 | +0.20(+2.87%) |
Oct 05, 2015 | 6.806 | 7.360 | 6.806 | 7.031 | 130,608 | +0.27(+3.98%) |
Oct 02, 2015 | 6.058 | 6.769 | 6.036 | 6.761 | 139,926 | +0.70(+11.47%) |
Oct 01, 2015 | 6.103 | 6.298 | 5.983 | 6.066 | 77,917 | -0.09(-1.46%) |
Sep 30, 2015 | 6.245 | 6.492 | 6.066 | 6.156 | 56,601 | -0.06(-0.96%) |
Sep 29, 2015 | 6.275 | 6.440 | 6.081 | 6.215 | 42,741 | -0.03(-0.48%) |
Sep 28, 2015 | 6.380 | 6.507 | 6.028 | 6.245 | 125,100 | -0.13(-2.00%) |
Sep 25, 2015 | 6.911 | 6.971 | 6.350 | 6.372 | 113,624 | -0.51(-7.39%) |
Sep 24, 2015 | 6.395 | 6.911 | 6.372 | 6.881 | 111,735 | +0.42(+6.48%) |
Sep 23, 2015 | 6.455 | 6.477 | 6.223 | 6.462 | 45,390 | +0.07(+1.05%) |
Sep 22, 2015 | 6.657 | 6.657 | 6.365 | 6.395 | 76,812 | -0.26(-3.93%) |
Sep 21, 2015 | 6.507 | 6.784 | 6.417 | 6.657 | 49,633 | +0.16(+2.53%) |
Sep 18, 2015 | 6.597 | 6.690 | 6.414 | 6.492 | 105,305 | -0.17(-2.58%) |
Sep 17, 2015 | 6.814 | 6.866 | 6.574 | 6.664 | 91,035 | -0.14(-2.09%) |
Sep 16, 2015 | 6.754 | 6.926 | 6.515 | 6.806 | 88,926 | +0.12(+1.79%) |
Sep 15, 2015 | 6.776 | 6.903 | 6.582 | 6.687 | 66,699 | -0.03(-0.45%) |
Sep 14, 2015 | 7.061 | 7.240 | 6.672 | 6.716 | 123,132 | -0.37(-5.17%) |
Sep 11, 2015 | 6.986 | 7.105 | 6.963 | 7.083 | 38,258 | +0.01(+0.21%) |
Sep 10, 2015 | 7.113 | 7.322 | 6.903 | 7.068 | 61,375 | -0.11(-1.56%) |
Sep 09, 2015 | 7.517 | 7.562 | 7.150 | 7.180 | 85,856 | -0.27(-3.61%) |
Sep 08, 2015 | 7.300 | 7.659 | 7.300 | 7.449 | 94,192 | +0.23(+3.21%) |
Sep 04, 2015 | 7.285 | 7.218 | 7.218 | 7.218 | 52,544 | -0.18(-2.43%) |
Sep 03, 2015 | 7.786 | 7.928 | 7.352 | 7.397 | 93,502 | -0.37(-4.72%) |
Sep 02, 2015 | 7.898 | 8.003 | 7.412 | 7.764 | 83,889 | +0.01(+0.19%) |
Sep 01, 2015 | 7.771 | 8.145 | 7.666 | 7.749 | 129,010 | -0.25(-3.18%) |
Aug 31, 2015 | 7.756 | 8.227 | 7.756 | 8.003 | 108,626 | +0.19(+2.39%) |
Aug 28, 2015 | 7.696 | 7.921 | 7.659 | 7.816 | 66,773 | +0.06(+0.77%) |
Aug 27, 2015 | 7.779 | 8.085 | 7.457 | 7.756 | 142,116 | +0.13(+1.67%) |
Aug 26, 2015 | 7.434 | 7.689 | 7.135 | 7.629 | 146,909 | +0.53(+7.48%) |
Aug 25, 2015 | 7.382 | 7.616 | 7.098 | 7.098 | 141,879 | -0.08(-1.15%) |
Aug 24, 2015 | 7.031 | 7.556 | 6.927 | 7.180 | 106,026 | -0.19(-2.54%) |
Aug 21, 2015 | 7.090 | 7.434 | 7.053 | 7.367 | 115,545 | +0.10(+1.44%) |
Aug 20, 2015 | 7.352 | 7.764 | 7.255 | 7.262 | 156,852 | -0.10(-1.32%) |
Aug 19, 2015 | 7.644 | 7.704 | 7.277 | 7.360 | 101,975 | -0.30(-3.91%) |
Aug 18, 2015 | 8.003 | 8.130 | 7.577 | 7.659 | 92,875 | -0.33(-4.12%) |
Aug 17, 2015 | 7.584 | 8.003 | 7.584 | 7.988 | 75,777 | +0.43(+5.74%) |
Aug 14, 2015 | 7.083 | 7.599 | 7.061 | 7.554 | 160,466 | +0.43(+6.09%) |
Aug 13, 2015 | 7.225 | 7.350 | 7.090 | 7.120 | 105,976 | -0.08(-1.14%) |
Aug 12, 2015 | 7.090 | 7.434 | 7.061 | 7.203 | 79,054 | +0.08(+1.16%) |
Aug 11, 2015 | 7.158 | 7.262 | 6.978 | 7.120 | 124,150 | -0.04(-0.52%) |
Aug 10, 2015 | 6.649 | 7.360 | 6.627 | 7.158 | 194,623 | +0.58(+8.75%) |
Aug 07, 2015 | 6.238 | 6.627 | 6.238 | 6.582 | 110,085 | +0.27(+4.27%) |
Aug 06, 2015 | 6.874 | 6.963 | 6.305 | 6.313 | 256,044 | -0.93(-12.81%) |
Aug 05, 2015 | 7.592 | 7.592 | 7.188 | 7.240 | 81,327 | -0.23(-3.10%) |
Aug 04, 2015 | 7.472 | 7.502 | 7.292 | 7.472 | 59,660 | +0.06(+0.81%) |
Aug 03, 2015 | 7.771 | 7.771 | 7.315 | 7.412 | 72,893 | -0.33(-4.25%) |
Jul 31, 2015 | 7.756 | 7.906 | 7.592 | 7.741 | 87,253 | -0.02(-0.29%) |
Jul 30, 2015 | 8.175 | 8.175 | 7.704 | 7.764 | 147,897 | -0.39(-4.77%) |
Jul 29, 2015 | 8.123 | 8.526 | 7.988 | 8.153 | 225,948 | +0.10(+1.30%) |
Jul 28, 2015 | 7.547 | 8.063 | 7.449 | 8.048 | 214,109 | +0.58(+7.71%) |
Jul 27, 2015 | 7.464 | 7.636 | 7.210 | 7.472 | 86,864 | -0.02(-0.30%) |
Jul 24, 2015 | 7.666 | 7.704 | 7.277 | 7.494 | 116,802 | -0.23(-3.00%) |
Jul 23, 2015 | 7.973 | 8.063 | 7.577 | 7.726 | 133,936 | -0.25(-3.10%) |
Jul 22, 2015 | 8.265 | 8.265 | 7.913 | 7.973 | 91,082 | -0.26(-3.18%) |
Jul 21, 2015 | 7.966 | 8.332 | 7.779 | 8.235 | 203,031 | +0.33(+4.16%) |
Jul 20, 2015 | 8.108 | 8.317 | 7.808 | 7.906 | 201,594 | -0.19(-2.31%) |
Jul 17, 2015 | 7.838 | 8.100 | 7.704 | 8.093 | 157,148 | +0.20(+2.56%) |
Jul 16, 2015 | 7.405 | 7.995 | 7.360 | 7.891 | 241,306 | +0.60(+8.21%) |
Jul 15, 2015 | 7.412 | 7.479 | 7.255 | 7.292 | 86,769 | -0.01(-0.10%) |
Jul 14, 2015 | 7.165 | 7.405 | 7.113 | 7.300 | 104,888 | +0.20(+2.85%) |
Jul 13, 2015 | 7.031 | 7.345 | 6.956 | 7.098 | 201,065 | +0.06(+0.85%) |
Jul 10, 2015 | 7.524 | 7.644 | 6.971 | 7.038 | 213,162 | -0.43(-5.71%) |
Jul 09, 2015 | 7.569 | 7.674 | 7.345 | 7.464 | 231,908 | -0.04(-0.60%) |
Jul 08, 2015 | 7.621 | 7.850 | 7.367 | 7.509 | 126,217 | -0.18(-2.33%) |
Jul 07, 2015 | 7.734 | 7.777 | 7.517 | 7.689 | 189,175 | -0.11(-1.44%) |
Jul 06, 2015 | 7.846 | 7.932 | 7.704 | 7.801 | 220,701 | -0.07(-0.86%) |
Jul 02, 2015 | 7.704 | 7.868 | 7.868 | 7.868 | 115,116 | +0.19(+2.43%) |
Jul 01, 2015 | 7.846 | 7.995 | 7.539 | 7.681 | 111,461 | -0.15(-1.91%) |
Jun 30, 2015 | 7.816 | 7.876 | 7.666 | 7.831 | 118,115 | -0.03(-0.38%) |
Jun 29, 2015 | 8.167 | 8.220 | 7.756 | 7.861 | 177,557 | -0.27(-3.31%) |
Jun 26, 2015 | 8.399 | 8.541 | 7.921 | 8.130 | 1,358,766 | -0.31(-3.63%) |
Jun 25, 2015 | 8.474 | 8.541 | 8.167 | 8.437 | 245,314 | +0.06(+0.71%) |
Jun 24, 2015 | 8.317 | 8.497 | 8.197 | 8.377 | 168,990 | +0.03(+0.36%) |
Jun 23, 2015 | 7.883 | 8.429 | 7.554 | 8.347 | 363,969 | +0.44(+5.58%) |
Jun 22, 2015 | 8.115 | 8.220 | 7.801 | 7.906 | 268,084 | -0.17(-2.13%) |
Jun 19, 2015 | 8.018 | 8.482 | 7.973 | 8.078 | 326,645 | -0.01(-0.09%) |
Jun 18, 2015 | 8.317 | 8.534 | 7.958 | 8.085 | 230,273 | -0.23(-2.79%) |
Jun 17, 2015 | 8.669 | 8.736 | 8.310 | 8.317 | 153,567 | -0.36(-4.14%) |
Jun 16, 2015 | 8.474 | 8.788 | 8.474 | 8.676 | 111,209 | +0.22(+2.56%) |
Jun 15, 2015 | 8.796 | 9.087 | 8.437 | 8.459 | 223,489 | -0.49(-5.51%) |
Jun 12, 2015 | 9.102 | 9.162 | 8.818 | 8.953 | 128,315 | -0.21(-2.29%) |
Jun 11, 2015 | 9.028 | 9.331 | 8.938 | 9.162 | 171,610 | +0.13(+1.41%) |
Jun 10, 2015 | 9.237 | 9.274 | 9.005 | 9.035 | 85,143 | -0.16(-1.71%) |
Jun 09, 2015 | 9.259 | 9.259 | 8.878 | 9.192 | 208,322 | +0.01(+0.16%) |
Jun 08, 2015 | 9.207 | 9.334 | 9.087 | 9.177 | 131,162 | -0.06(-0.65%) |
Jun 05, 2015 | 9.237 | 9.394 | 9.087 | 9.237 | 207,386 | -0.03(-0.32%) |
Jun 04, 2015 | 9.387 | 9.499 | 8.934 | 9.267 | 169,820 | -0.10(-1.12%) |
Jun 03, 2015 | 9.574 | 9.641 | 9.368 | 9.372 | 164,523 | -0.19(-2.03%) |
Jun 02, 2015 | 9.304 | 9.648 | 9.259 | 9.566 | 157,395 | +0.19(+2.08%) |
Jun 01, 2015 | 9.349 | 9.469 | 9.117 | 9.372 | 143,756 | -0.01(-0.08%) |
May 29, 2015 | 9.349 | 9.424 | 9.035 | 9.379 | 184,023 | +0.01(+0.08%) |
May 28, 2015 | 9.155 | 9.394 | 8.938 | 9.372 | 194,468 | +0.25(+2.79%) |
May 27, 2015 | 8.900 | 9.342 | 8.758 | 9.117 | 128,096 | +0.32(+3.66%) |
May 26, 2015 | 8.900 | 9.259 | 8.661 | 8.796 | 204,550 | -0.02(-0.25%) |
May 22, 2015 | 8.751 | 8.818 | 8.818 | 8.818 | 116,721 | +0.01(+0.08%) |
May 21, 2015 | 8.758 | 8.915 | 8.489 | 8.811 | 136,451 | +0.05(+0.60%) |
May 20, 2015 | 8.833 | 8.968 | 8.392 | 8.758 | 171,543 | -0.02(-0.26%) |
May 19, 2015 | 8.721 | 8.990 | 8.257 | 8.781 | 214,752 | +0.06(+0.69%) |
May 18, 2015 | 9.050 | 9.050 | 8.549 | 8.721 | 191,478 | -0.26(-2.91%) |
May 15, 2015 | 8.856 | 9.192 | 8.691 | 8.983 | 149,091 | -0.01(-0.17%) |
May 14, 2015 | 8.766 | 9.072 | 8.452 | 8.998 | 178,786 | +0.31(+3.53%) |
May 13, 2015 | 9.723 | 9.746 | 8.654 | 8.691 | 332,001 | -0.86(-9.01%) |
May 12, 2015 | 10.35 | 10.35 | 9.529 | 9.551 | 317,580 | -0.89(-8.49%) |
May 11, 2015 | 10.41 | 10.49 | 10.17 | 10.44 | 118,829 | +0.13(+1.23%) |
May 08, 2015 | 10.10 | 10.49 | 9.923 | 10.31 | 242,163 | +0.31(+3.05%) |
May 07, 2015 | 9.603 | 10.18 | 9.280 | 10.01 | 229,117 | +0.39(+4.03%) |
May 06, 2015 | 9.529 | 9.745 | 9.305 | 9.618 | 340,476 | +0.31(+3.36%) |
May 05, 2015 | 8.881 | 10.41 | 8.472 | 9.305 | 271,254 | +0.60(+6.84%) |
May 04, 2015 | 9.678 | 9.812 | 8.628 | 8.710 | 339,389 | -0.77(-8.16%) |
May 01, 2015 | 10.59 | 10.59 | 9.305 | 9.484 | 243,454 | -1.12(-10.53%) |
Apr 30, 2015 | 10.31 | 10.61 | 9.492 | 10.60 | 417,820 | +0.27(+2.59%) |
Apr 29, 2015 | 9.678 | 10.34 | 9.235 | 10.33 | 400,242 | +0.72(+7.51%) |
Apr 28, 2015 | 8.390 | 9.618 | 7.854 | 9.611 | 247,852 | +1.22(+14.55%) |
Apr 27, 2015 | 8.702 | 9.655 | 8.256 | 8.390 | 307,748 | -0.07(-0.88%) |
Apr 24, 2015 | 8.092 | 8.881 | 7.817 | 8.464 | 259,956 | +0.52(+6.56%) |
Apr 23, 2015 | 7.526 | 7.995 | 7.258 | 7.943 | 107,065 | +0.36(+4.71%) |
Apr 22, 2015 | 7.444 | 7.630 | 7.444 | 7.586 | 90,538 | +0.22(+2.93%) |
Apr 21, 2015 | 7.452 | 7.467 | 7.251 | 7.370 | 60,312 | -0.02(-0.30%) |
Apr 20, 2015 | 6.841 | 7.392 | 6.767 | 7.392 | 76,214 | +0.61(+9.00%) |
Apr 17, 2015 | 6.923 | 6.931 | 6.663 | 6.782 | 29,680 | -0.19(-2.77%) |
Apr 16, 2015 | 6.618 | 6.998 | 6.596 | 6.975 | 51,088 | +0.23(+3.42%) |
Apr 15, 2015 | 6.834 | 6.916 | 6.447 | 6.745 | 132,112 | +0.04(+0.67%) |
Apr 14, 2015 | 7.281 | 7.281 | 6.209 | 6.700 | 188,610 | -0.62(-8.44%) |
Apr 13, 2015 | 7.124 | 7.437 | 6.841 | 7.318 | 183,373 | +0.12(+1.65%) |
Apr 10, 2015 | 6.700 | 7.370 | 6.655 | 7.199 | 103,209 | +0.51(+7.68%) |
Apr 09, 2015 | 6.625 | 6.745 | 6.439 | 6.685 | 40,046 | +0.05(+0.79%) |
Apr 08, 2015 | 6.700 | 6.767 | 6.581 | 6.633 | 49,441 | -0.09(-1.33%) |
Apr 07, 2015 | 6.648 | 6.774 | 6.640 | 6.722 | 62,358 | +0.14(+2.15%) |
Apr 06, 2015 | 6.700 | 6.700 | 6.439 | 6.581 | 34,528 | -0.13(-1.89%) |
Apr 02, 2015 | 6.030 | 6.707 | 6.707 | 6.707 | 128,015 | +0.71(+11.79%) |