Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.124 | 4.430 | 4.124 | 4.181 | 13,119 | +0.07(+1.63%) |
Mar 30, 2016 | 3.819 | 4.114 | 3.819 | 4.114 | 28,588 | +0.09(+2.15%) |
Mar 29, 2016 | 3.916 | 4.073 | 3.717 | 4.028 | 32,640 | +0.09(+2.33%) |
Mar 28, 2016 | 3.560 | 3.972 | 3.560 | 3.936 | 16,477 | +0.38(+10.57%) |
Mar 24, 2016 | 3.661 | 3.560 | 3.560 | 3.560 | 6,292 | -0.05(-1.41%) |
Mar 23, 2016 | 3.794 | 3.794 | 3.565 | 3.611 | 8,109 | -0.19(-4.95%) |
Mar 22, 2016 | 3.794 | 3.799 | 3.794 | 3.799 | 2,894 | +0.02(+0.49%) |
Mar 21, 2016 | 3.847 | 3.900 | 3.767 | 3.780 | 5,614 | -0.07(-1.94%) |
Mar 18, 2016 | 3.931 | 3.941 | 3.768 | 3.855 | 31,516 | -0.05(-1.29%) |
Mar 17, 2016 | 3.819 | 3.936 | 3.722 | 3.905 | 16,506 | +0.04(+0.97%) |
Mar 16, 2016 | 3.799 | 3.893 | 3.717 | 3.868 | 7,254 | -0.01(-0.18%) |
Mar 15, 2016 | 3.799 | 3.905 | 3.799 | 3.875 | 6,333 | -0.01(-0.25%) |
Mar 14, 2016 | 3.743 | 3.885 | 3.743 | 3.885 | 4,819 | +0.10(+2.68%) |
Mar 11, 2016 | 3.941 | 3.941 | 3.661 | 3.783 | 35,248 | -0.28(-7.00%) |
Mar 10, 2016 | 3.900 | 4.216 | 3.900 | 4.068 | 16,897 | +0.22(+5.68%) |
Mar 09, 2016 | 3.865 | 4.094 | 3.590 | 3.850 | 57,908 | +0.08(+2.02%) |
Mar 08, 2016 | 3.778 | 3.966 | 3.773 | 3.773 | 11,275 | -0.03(-0.81%) |
Mar 07, 2016 | 3.656 | 3.992 | 3.656 | 3.804 | 26,228 | +0.21(+5.95%) |
Mar 04, 2016 | 3.458 | 3.758 | 3.458 | 3.590 | 31,913 | +0.18(+5.37%) |
Mar 03, 2016 | 3.544 | 3.544 | 3.402 | 3.407 | 5,728 | +0.08(+2.29%) |
Mar 02, 2016 | 3.458 | 3.468 | 3.153 | 3.331 | 34,631 | -0.10(-2.82%) |
Mar 01, 2016 | 3.483 | 3.575 | 3.427 | 3.427 | 15,900 | +0.05(+1.35%) |
Feb 29, 2016 | 3.687 | 3.738 | 3.382 | 3.382 | 41,431 | -0.12(-3.34%) |
Feb 26, 2016 | 3.661 | 3.712 | 3.463 | 3.499 | 52,172 | -0.05(-1.47%) |
Feb 25, 2016 | 3.575 | 3.753 | 3.550 | 3.551 | 61,967 | -0.19(-5.11%) |
Feb 24, 2016 | 3.691 | 3.786 | 3.690 | 3.742 | 3,655 | +0.03(+0.88%) |
Feb 23, 2016 | 3.639 | 3.726 | 3.548 | 3.710 | 12,336 | +0.06(+1.50%) |
Feb 22, 2016 | 3.660 | 3.873 | 3.477 | 3.655 | 53,514 | -0.25(-6.36%) |
Feb 19, 2016 | 3.827 | 3.903 | 3.396 | 3.903 | 29,259 | +0.15(+3.91%) |
Feb 18, 2016 | 3.700 | 3.756 | 3.670 | 3.756 | 3,815 | -0.01(-0.13%) |
Feb 17, 2016 | 3.746 | 3.781 | 3.599 | 3.761 | 12,539 | +0.17(+4.80%) |
Feb 16, 2016 | 3.873 | 3.873 | 3.549 | 3.589 | 18,552 | -0.10(-2.61%) |
Feb 12, 2016 | 3.421 | 3.685 | 3.685 | 3.685 | 62,145 | +0.21(+5.91%) |
Feb 11, 2016 | 3.563 | 3.563 | 3.401 | 3.479 | 28,348 | -0.03(-0.81%) |
Feb 10, 2016 | 3.553 | 3.596 | 3.508 | 3.508 | 2,590 | -0.04(-1.00%) |
Feb 09, 2016 | 3.553 | 3.705 | 3.492 | 3.543 | 2,716 | -0.18(-4.90%) |
Feb 05, 2016 | 3.878 | 3.943 | 3.726 | 3.726 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.786 | 4.101 | 3.751 | 3.802 | 34,564 | +0.13(+3.43%) |
Feb 03, 2016 | 3.903 | 3.908 | 3.487 | 3.676 | 42,164 | -0.05(-1.40%) |
Feb 02, 2016 | 3.873 | 4.004 | 3.553 | 3.728 | 69,479 | -0.25(-6.31%) |
Feb 01, 2016 | 4.055 | 4.055 | 3.934 | 3.979 | 5,808 | -0.08(-1.87%) |
Jan 29, 2016 | 3.827 | 4.096 | 3.761 | 4.055 | 56,454 | +0.39(+10.50%) |
Jan 28, 2016 | 3.700 | 3.979 | 3.549 | 3.670 | 56,329 | +0.13(+3.58%) |
Jan 27, 2016 | 3.675 | 3.675 | 3.330 | 3.543 | 18,146 | +0.10(+3.04%) |
Jan 26, 2016 | 3.529 | 3.856 | 3.353 | 3.439 | 25,545 | -0.12(-3.27%) |
Jan 25, 2016 | 3.685 | 3.882 | 3.418 | 3.555 | 29,885 | -0.06(-1.79%) |
Jan 22, 2016 | 3.575 | 4.008 | 3.363 | 3.620 | 71,326 | +0.17(+4.81%) |
Jan 21, 2016 | 3.187 | 3.494 | 2.840 | 3.454 | 96,456 | +0.03(+0.88%) |
Jan 20, 2016 | 3.459 | 3.625 | 3.207 | 3.424 | 53,507 | +0.07(+2.10%) |
Jan 19, 2016 | 3.977 | 4.058 | 3.237 | 3.353 | 74,421 | -0.49(-12.83%) |
Jan 15, 2016 | 4.456 | 3.846 | 3.846 | 3.846 | 130,894 | -0.37(-8.72%) |
Jan 14, 2016 | 4.282 | 4.390 | 3.982 | 4.214 | 35,921 | +0.15(+3.59%) |
Jan 13, 2016 | 4.627 | 4.627 | 4.062 | 4.068 | 44,756 | -0.31(-7.13%) |
Jan 12, 2016 | 4.491 | 4.521 | 3.902 | 4.380 | 44,539 | -0.24(-5.13%) |
Jan 11, 2016 | 3.811 | 4.617 | 3.746 | 4.617 | 68,758 | +0.72(+18.63%) |
Jan 08, 2016 | 3.952 | 3.952 | 3.737 | 3.892 | 32,286 | -0.05(-1.15%) |
Jan 07, 2016 | 3.826 | 3.947 | 3.680 | 3.937 | 43,612 | +0.12(+3.03%) |
Jan 06, 2016 | 3.877 | 3.877 | 3.736 | 3.821 | 3,903 | +0.00(+0.00%) |
Jan 05, 2016 | 3.841 | 3.952 | 3.791 | 3.821 | 6,340 | -0.15(-3.68%) |
Jan 04, 2016 | 3.731 | 3.982 | 3.731 | 3.967 | 15,163 | +0.19(+5.07%) |
Dec 31, 2015 | 3.600 | 3.776 | 3.776 | 3.776 | 36,348 | +0.26(+7.45%) |
Dec 30, 2015 | 3.731 | 3.811 | 3.499 | 3.514 | 28,157 | -0.32(-8.28%) |
Dec 29, 2015 | 3.816 | 3.846 | 3.706 | 3.831 | 25,009 | +0.12(+3.33%) |
Dec 28, 2015 | 3.493 | 3.778 | 3.483 | 3.708 | 31,247 | +0.21(+5.99%) |
Dec 24, 2015 | 3.219 | 3.498 | 3.498 | 3.498 | 25,848 | +0.34(+10.74%) |
Dec 23, 2015 | 3.069 | 3.279 | 3.069 | 3.159 | 49,900 | +0.15(+4.92%) |
Dec 22, 2015 | 2.969 | 3.064 | 2.969 | 3.011 | 20,003 | +0.03(+1.06%) |
Dec 21, 2015 | 2.845 | 3.049 | 2.845 | 2.979 | 47,245 | +0.13(+4.74%) |
Dec 18, 2015 | 2.919 | 2.939 | 2.830 | 2.845 | 20,675 | -0.07(-2.40%) |
Dec 17, 2015 | 3.054 | 3.074 | 2.840 | 2.914 | 19,721 | -0.14(-4.57%) |
Dec 16, 2015 | 3.084 | 3.084 | 2.954 | 3.054 | 16,717 | -0.02(-0.65%) |
Dec 15, 2015 | 3.079 | 3.112 | 3.069 | 3.074 | 7,141 | -0.03(-1.12%) |
Dec 14, 2015 | 3.086 | 3.149 | 3.069 | 3.109 | 10,441 | -0.02(-0.64%) |
Dec 11, 2015 | 3.174 | 3.174 | 3.119 | 3.129 | 4,919 | -0.04(-1.42%) |
Dec 10, 2015 | 3.189 | 3.189 | 3.158 | 3.174 | 11,383 | +0.10(+3.25%) |
Dec 09, 2015 | 3.079 | 3.177 | 3.004 | 3.074 | 18,589 | -0.05(-1.75%) |
Dec 08, 2015 | 3.219 | 3.284 | 3.009 | 3.129 | 24,678 | -0.20(-6.00%) |
Dec 07, 2015 | 3.743 | 3.743 | 3.329 | 3.329 | 30,435 | -0.44(-11.77%) |
Dec 04, 2015 | 3.868 | 3.923 | 3.758 | 3.773 | 10,553 | -0.06(-1.56%) |
Dec 03, 2015 | 3.997 | 3.997 | 3.754 | 3.833 | 15,872 | -0.20(-4.95%) |
Dec 02, 2015 | 4.092 | 4.107 | 4.032 | 4.032 | 7,526 | -0.06(-1.46%) |
Dec 01, 2015 | 4.152 | 4.172 | 4.067 | 4.092 | 12,603 | -0.10(-2.42%) |
Nov 30, 2015 | 4.237 | 4.287 | 4.007 | 4.194 | 43,872 | +0.01(+0.16%) |
Nov 27, 2015 | 4.192 | 4.285 | 4.187 | 4.187 | 11,259 | -0.04(-0.94%) |
Nov 25, 2015 | 4.192 | 4.227 | 4.227 | 4.227 | 19,637 | +0.00(+0.02%) |
Nov 24, 2015 | 4.404 | 4.404 | 4.206 | 4.226 | 8,754 | -0.11(-2.51%) |
Nov 23, 2015 | 4.473 | 4.473 | 4.251 | 4.335 | 22,218 | -0.16(-3.58%) |
Nov 20, 2015 | 4.661 | 4.666 | 4.414 | 4.496 | 22,008 | -0.27(-5.65%) |
Nov 19, 2015 | 4.295 | 4.819 | 4.275 | 4.765 | 58,593 | +0.49(+11.44%) |
Nov 18, 2015 | 4.290 | 4.305 | 4.226 | 4.275 | 6,996 | +0.02(+0.58%) |
Nov 17, 2015 | 4.290 | 4.290 | 4.251 | 4.251 | 1,928 | -0.02(-0.46%) |
Nov 16, 2015 | 4.275 | 4.300 | 4.249 | 4.271 | 7,617 | +0.05(+1.17%) |
Nov 13, 2015 | 4.241 | 4.305 | 4.206 | 4.221 | 9,697 | -0.05(-1.27%) |
Nov 12, 2015 | 4.196 | 4.300 | 4.196 | 4.275 | 7,684 | -0.01(-0.27%) |
Nov 11, 2015 | 4.305 | 4.305 | 4.246 | 4.287 | 20,112 | -0.02(-0.42%) |
Nov 10, 2015 | 4.379 | 4.379 | 4.305 | 4.305 | 6,630 | +0.07(+1.75%) |
Nov 09, 2015 | 4.493 | 4.493 | 4.043 | 4.231 | 37,040 | -0.24(-5.31%) |
Nov 06, 2015 | 5.007 | 5.007 | 4.335 | 4.468 | 15,855 | -0.57(-11.37%) |
Nov 05, 2015 | 5.185 | 5.185 | 4.755 | 5.042 | 9,707 | -0.06(-1.16%) |
Nov 04, 2015 | 5.071 | 5.303 | 5.071 | 5.101 | 5,488 | +0.10(+1.98%) |
Nov 03, 2015 | 4.893 | 5.042 | 4.893 | 5.002 | 5,397 | +0.03(+0.70%) |
Nov 02, 2015 | 5.026 | 5.026 | 4.948 | 4.967 | 5,393 | -0.07(-1.37%) |
Oct 30, 2015 | 4.700 | 5.140 | 4.656 | 5.037 | 16,177 | +0.36(+7.60%) |
Oct 29, 2015 | 4.657 | 4.681 | 4.537 | 4.681 | 6,284 | +0.12(+2.71%) |
Oct 28, 2015 | 4.597 | 4.705 | 4.557 | 4.557 | 33,546 | -0.10(-2.16%) |
Oct 27, 2015 | 4.805 | 4.957 | 4.658 | 4.658 | 20,170 | -0.22(-4.52%) |
Oct 26, 2015 | 4.972 | 5.094 | 4.805 | 4.879 | 29,377 | -0.09(-1.87%) |
Oct 23, 2015 | 4.928 | 5.001 | 4.923 | 4.972 | 7,968 | +0.05(+1.00%) |
Oct 22, 2015 | 4.955 | 5.011 | 4.923 | 4.923 | 4,729 | +0.00(+0.10%) |
Oct 21, 2015 | 5.075 | 5.251 | 4.918 | 4.918 | 8,535 | +0.00(+0.10%) |
Oct 20, 2015 | 4.879 | 5.124 | 4.879 | 4.913 | 39,050 | +0.00(+0.10%) |
Oct 19, 2015 | 4.856 | 5.080 | 4.781 | 4.908 | 14,878 | +0.12(+2.46%) |
Oct 16, 2015 | 4.859 | 5.075 | 4.787 | 4.790 | 28,283 | -0.10(-2.01%) |
Oct 15, 2015 | 5.031 | 5.148 | 4.854 | 4.888 | 17,904 | -0.17(-3.39%) |
Oct 14, 2015 | 5.089 | 5.148 | 5.060 | 5.060 | 1,515 | -0.09(-1.71%) |
Oct 13, 2015 | 5.148 | 5.148 | 5.081 | 5.148 | 13,807 | -0.20(-3.67%) |
Oct 12, 2015 | 5.237 | 5.374 | 5.060 | 5.344 | 5,017 | +0.15(+2.98%) |
Oct 09, 2015 | 5.227 | 5.232 | 4.923 | 5.190 | 3,018 | -0.03(-0.61%) |
Oct 08, 2015 | 5.050 | 5.222 | 5.036 | 5.222 | 5,898 | -0.01(-0.10%) |
Oct 07, 2015 | 5.232 | 5.369 | 5.158 | 5.227 | 7,507 | +0.13(+2.60%) |
Oct 06, 2015 | 4.830 | 5.224 | 4.795 | 5.094 | 108,813 | +0.14(+2.77%) |
Oct 05, 2015 | 4.673 | 5.075 | 4.673 | 4.957 | 19,489 | +0.26(+5.53%) |
Oct 02, 2015 | 4.653 | 4.702 | 4.575 | 4.697 | 23,281 | -0.10(-2.04%) |
Oct 01, 2015 | 4.835 | 4.898 | 4.785 | 4.795 | 14,170 | -0.04(-0.81%) |
Sep 30, 2015 | 5.393 | 5.393 | 4.834 | 4.835 | 17,653 | -0.57(-10.53%) |
Sep 29, 2015 | 5.761 | 5.761 | 5.403 | 5.403 | 20,309 | -0.19(-3.33%) |
Sep 28, 2015 | 5.594 | 5.781 | 5.590 | 5.590 | 3,656 | -0.13(-2.25%) |
Sep 25, 2015 | 5.801 | 5.874 | 5.606 | 5.718 | 11,137 | +0.11(+1.91%) |
Sep 24, 2015 | 5.801 | 6.089 | 5.477 | 5.611 | 154,050 | -0.03(-0.46%) |
Sep 23, 2015 | 5.635 | 5.672 | 5.635 | 5.637 | 3,729 | -0.02(-0.32%) |
Sep 22, 2015 | 5.703 | 5.840 | 5.435 | 5.655 | 96,448 | -0.05(-0.85%) |
Sep 21, 2015 | 5.699 | 5.703 | 5.552 | 5.703 | 3,271 | -0.00(-0.09%) |
Sep 18, 2015 | 5.850 | 5.937 | 5.509 | 5.708 | 24,988 | -0.14(-2.42%) |
Sep 17, 2015 | 5.806 | 5.850 | 5.513 | 5.850 | 48,298 | +0.11(+1.87%) |
Sep 16, 2015 | 5.728 | 5.794 | 5.728 | 5.742 | 6,441 | -0.11(-1.92%) |
Sep 14, 2015 | 5.762 | 5.952 | 5.762 | 5.855 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.913 | 5.913 | 5.883 | 5.883 | 1,007 | -0.03(-0.51%) |
Sep 10, 2015 | 5.984 | 6.093 | 5.879 | 5.913 | 3,653 | +0.03(+0.58%) |
Sep 09, 2015 | 5.806 | 5.928 | 5.806 | 5.879 | 7,661 | -0.15(-2.55%) |
Sep 08, 2015 | 6.123 | 6.186 | 5.947 | 6.032 | 37,044 | -0.21(-3.32%) |
Sep 04, 2015 | 6.025 | 6.240 | 6.240 | 6.240 | 5,333 | -0.00(-0.08%) |
Sep 03, 2015 | 5.923 | 6.249 | 5.850 | 6.245 | 10,000 | +0.40(+6.84%) |
Sep 02, 2015 | 5.850 | 5.981 | 5.728 | 5.845 | 42,431 | -0.03(-0.50%) |
Sep 01, 2015 | 5.699 | 6.001 | 5.699 | 5.874 | 28,961 | +0.03(+0.50%) |
Aug 31, 2015 | 5.699 | 6.088 | 5.635 | 5.845 | 16,714 | +0.01(+0.15%) |
Aug 28, 2015 | 5.660 | 6.045 | 5.557 | 5.836 | 46,687 | +0.30(+5.38%) |
Aug 27, 2015 | 5.114 | 5.630 | 4.831 | 5.538 | 63,577 | +0.33(+6.24%) |
Aug 26, 2015 | 5.067 | 5.213 | 4.796 | 5.213 | 49,623 | +0.32(+6.54%) |
Aug 25, 2015 | 4.364 | 4.897 | 4.364 | 4.893 | 44,760 | +0.70(+16.65%) |
Aug 24, 2015 | 4.354 | 4.408 | 3.588 | 4.194 | 26,736 | -0.44(-9.42%) |
Aug 21, 2015 | 4.558 | 4.631 | 4.461 | 4.631 | 33,339 | -0.24(-4.98%) |
Aug 20, 2015 | 5.183 | 5.183 | 4.854 | 4.873 | 27,736 | -0.15(-2.90%) |
Aug 19, 2015 | 5.368 | 5.368 | 4.946 | 5.019 | 70,014 | -0.42(-7.75%) |
Aug 18, 2015 | 5.678 | 5.679 | 5.382 | 5.440 | 13,048 | -0.24(-4.18%) |
Aug 17, 2015 | 5.760 | 5.848 | 5.678 | 5.678 | 25,123 | -0.16(-2.66%) |
Aug 14, 2015 | 5.823 | 5.833 | 5.823 | 5.833 | 1,672 | -0.07(-1.15%) |
Aug 13, 2015 | 5.819 | 5.945 | 5.819 | 5.901 | 11,402 | +0.05(+0.91%) |
Aug 12, 2015 | 5.775 | 5.862 | 5.760 | 5.848 | 13,062 | -0.01(-0.17%) |
Aug 11, 2015 | 5.731 | 5.857 | 5.731 | 5.857 | 17,076 | +0.10(+1.68%) |
Aug 10, 2015 | 5.814 | 5.819 | 5.761 | 5.761 | 12,015 | -0.01(-0.17%) |
Aug 07, 2015 | 5.785 | 5.785 | 5.723 | 5.770 | 6,981 | +0.01(+0.17%) |
Aug 06, 2015 | 5.751 | 5.828 | 5.727 | 5.760 | 16,397 | -0.08(-1.33%) |
Aug 05, 2015 | 5.828 | 5.954 | 5.828 | 5.838 | 7,931 | -0.03(-0.58%) |
Aug 04, 2015 | 6.017 | 6.017 | 5.872 | 5.872 | 16,979 | -0.11(-1.78%) |
Aug 03, 2015 | 5.998 | 6.037 | 5.979 | 5.979 | 6,768 | -0.05(-0.88%) |
Jul 31, 2015 | 6.032 | 6.080 | 6.032 | 6.032 | 28,895 | -0.02(-0.32%) |
Jul 30, 2015 | 6.056 | 6.134 | 6.013 | 6.051 | 15,110 | +0.08(+1.38%) |
Jul 29, 2015 | 5.906 | 6.090 | 5.906 | 5.969 | 8,045 | -0.15(-2.52%) |
Jul 28, 2015 | 5.873 | 6.147 | 5.873 | 6.123 | 16,671 | +0.26(+4.39%) |
Jul 27, 2015 | 5.820 | 6.008 | 5.820 | 5.865 | 15,819 | +0.03(+0.54%) |
Jul 24, 2015 | 5.911 | 5.911 | 5.808 | 5.834 | 9,402 | -0.17(-2.81%) |
Jul 23, 2015 | 5.974 | 6.128 | 5.844 | 6.003 | 29,364 | +0.16(+2.81%) |
Jul 22, 2015 | 5.800 | 6.109 | 5.800 | 5.839 | 47,984 | +0.02(+0.41%) |
Jul 21, 2015 | 6.042 | 6.056 | 5.810 | 5.815 | 50,599 | -0.23(-3.83%) |
Jul 20, 2015 | 6.071 | 6.172 | 6.046 | 6.046 | 7,141 | -0.09(-1.42%) |
Jul 17, 2015 | 6.037 | 6.172 | 6.037 | 6.133 | 24,090 | +0.03(+0.55%) |
Jul 16, 2015 | 5.984 | 6.167 | 5.984 | 6.100 | 30,301 | +0.11(+1.85%) |
Jul 15, 2015 | 6.210 | 6.210 | 5.984 | 5.989 | 29,198 | -0.13(-2.13%) |
Jul 14, 2015 | 6.124 | 6.268 | 5.984 | 6.119 | 18,356 | -0.06(-0.94%) |
Jul 13, 2015 | 6.196 | 6.259 | 6.085 | 6.177 | 19,473 | -0.06(-1.01%) |
Jul 10, 2015 | 6.321 | 6.321 | 6.235 | 6.239 | 11,905 | -0.03(-0.46%) |
Jul 09, 2015 | 6.191 | 6.321 | 6.191 | 6.268 | 21,379 | +0.13(+2.12%) |
Jul 08, 2015 | 6.273 | 6.273 | 5.989 | 6.138 | 18,397 | +0.00(+0.00%) |
Jul 07, 2015 | 6.104 | 6.210 | 6.037 | 6.138 | 43,174 | -0.13(-2.11%) |
Jul 06, 2015 | 6.553 | 6.563 | 6.238 | 6.270 | 33,871 | -0.42(-6.25%) |
Jul 02, 2015 | 6.645 | 6.688 | 6.688 | 6.688 | 14,298 | -0.06(-0.86%) |
Jul 01, 2015 | 6.756 | 6.859 | 6.635 | 6.746 | 14,414 | -0.01(-0.14%) |
Jun 30, 2015 | 7.065 | 7.065 | 6.635 | 6.756 | 41,947 | +0.03(+0.43%) |
Jun 29, 2015 | 7.084 | 7.142 | 6.727 | 6.727 | 41,307 | -0.50(-6.88%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.219 | 7.224 | 19,898 | -0.06(-0.81%) |
Jun 25, 2015 | 7.331 | 7.336 | 7.220 | 7.283 | 9,992 | -0.04(-0.59%) |
Jun 24, 2015 | 7.292 | 7.336 | 7.240 | 7.326 | 10,373 | +0.09(+1.21%) |
Jun 23, 2015 | 7.081 | 7.316 | 7.081 | 7.239 | 23,086 | +0.16(+2.22%) |
Jun 22, 2015 | 7.503 | 7.503 | 6.966 | 7.081 | 68,890 | -0.58(-7.58%) |
Jun 19, 2015 | 8.204 | 8.204 | 7.436 | 7.662 | 29,170 | -0.63(-7.55%) |
Jun 18, 2015 | 8.295 | 8.333 | 8.180 | 8.287 | 7,582 | -0.08(-0.96%) |
Jun 17, 2015 | 8.324 | 8.367 | 8.261 | 8.367 | 16,979 | +0.16(+1.99%) |
Jun 16, 2015 | 8.261 | 8.353 | 8.127 | 8.204 | 18,052 | -0.11(-1.33%) |
Jun 15, 2015 | 8.416 | 8.458 | 8.180 | 8.314 | 14,759 | -0.20(-2.37%) |
Jun 12, 2015 | 8.607 | 8.636 | 8.410 | 8.516 | 25,066 | -0.11(-1.28%) |
Jun 11, 2015 | 8.751 | 8.751 | 8.626 | 8.626 | 7,034 | -0.12(-1.43%) |
Jun 10, 2015 | 8.780 | 8.822 | 8.751 | 8.751 | 9,644 | -0.03(-0.38%) |
Jun 09, 2015 | 8.751 | 8.818 | 8.751 | 8.784 | 3,895 | -0.03(-0.38%) |
Jun 08, 2015 | 8.818 | 8.828 | 8.818 | 8.818 | 26,011 | -0.00(-0.03%) |
Jun 05, 2015 | 8.770 | 8.828 | 8.751 | 8.821 | 5,323 | -0.03(-0.35%) |
Jun 04, 2015 | 8.780 | 8.900 | 8.780 | 8.852 | 10,463 | +0.07(+0.82%) |
Jun 03, 2015 | 8.756 | 8.905 | 8.756 | 8.780 | 5,855 | -0.10(-1.08%) |
Jun 02, 2015 | 8.871 | 8.909 | 8.780 | 8.876 | 4,350 | +0.01(+0.11%) |
Jun 01, 2015 | 8.924 | 8.924 | 8.751 | 8.866 | 7,362 | -0.10(-1.12%) |
May 29, 2015 | 8.928 | 9.039 | 8.928 | 8.966 | 11,639 | -0.13(-1.38%) |
May 28, 2015 | 8.976 | 9.091 | 8.852 | 9.091 | 2,328 | -0.02(-0.23%) |
May 27, 2015 | 9.160 | 9.160 | 9.055 | 9.112 | 11,883 | +0.02(+0.21%) |
May 26, 2015 | 8.945 | 9.093 | 8.753 | 9.093 | 10,948 | +0.06(+0.69%) |
May 22, 2015 | 9.007 | 9.031 | 9.031 | 9.031 | 7,735 | +0.37(+4.31%) |
May 21, 2015 | 8.921 | 8.921 | 8.581 | 8.658 | 29,611 | -0.31(-3.47%) |
May 20, 2015 | 9.093 | 9.184 | 8.897 | 8.969 | 9,409 | -0.22(-2.34%) |
May 19, 2015 | 9.016 | 9.227 | 9.016 | 9.184 | 6,953 | +0.13(+1.43%) |
May 18, 2015 | 9.098 | 9.205 | 9.004 | 9.055 | 7,689 | -0.18(-1.92%) |
May 15, 2015 | 8.897 | 9.232 | 8.897 | 9.232 | 4,198 | +0.31(+3.49%) |
May 14, 2015 | 9.327 | 9.327 | 8.921 | 8.921 | 6,660 | -0.33(-3.52%) |
May 13, 2015 | 9.026 | 9.299 | 9.026 | 9.246 | 9,159 | +0.21(+2.36%) |
May 12, 2015 | 8.863 | 9.033 | 8.863 | 9.033 | 3,190 | +0.06(+0.72%) |
May 11, 2015 | 9.150 | 9.184 | 8.887 | 8.969 | 4,622 | -0.18(-1.99%) |
May 08, 2015 | 9.371 | 9.423 | 8.739 | 9.150 | 24,086 | -0.23(-2.50%) |
May 07, 2015 | 9.542 | 9.542 | 9.366 | 9.385 | 5,832 | -0.00(-0.05%) |
May 06, 2015 | 9.566 | 9.566 | 9.389 | 9.389 | 5,517 | -0.11(-1.12%) |
May 05, 2015 | 9.351 | 9.614 | 9.343 | 9.496 | 8,780 | +0.15(+1.60%) |
May 04, 2015 | 9.571 | 9.834 | 9.289 | 9.346 | 13,279 | -0.24(-2.54%) |
May 01, 2015 | 10.04 | 10.33 | 9.590 | 9.590 | 12,449 | -0.33(-3.37%) |
Apr 30, 2015 | 10.37 | 10.37 | 9.566 | 9.925 | 20,653 | -0.29(-2.86%) |
Apr 29, 2015 | 10.21 | 10.39 | 10.20 | 10.22 | 10,829 | -0.01(-0.09%) |
Apr 28, 2015 | 10.26 | 10.33 | 10.22 | 10.23 | 4,335 | +0.01(+0.13%) |
Apr 27, 2015 | 10.44 | 10.44 | 10.18 | 10.21 | 7,952 | -0.26(-2.46%) |
Apr 24, 2015 | 10.46 | 10.47 | 10.14 | 10.47 | 5,130 | +0.22(+2.19%) |
Apr 23, 2015 | 10.18 | 10.46 | 10.14 | 10.25 | 8,216 | +0.08(+0.77%) |
Apr 22, 2015 | 10.28 | 10.28 | 10.14 | 10.17 | 11,060 | +0.03(+0.26%) |
Apr 21, 2015 | 10.23 | 10.30 | 10.14 | 10.14 | 7,988 | -0.09(-0.88%) |
Apr 20, 2015 | 10.25 | 10.48 | 10.23 | 10.23 | 9,582 | -0.02(-0.19%) |
Apr 17, 2015 | 10.15 | 10.45 | 10.02 | 10.25 | 8,657 | +0.00(+0.00%) |
Apr 16, 2015 | 10.20 | 10.47 | 10.14 | 10.25 | 8,315 | -0.07(-0.72%) |
Apr 15, 2015 | 10.49 | 10.49 | 10.28 | 10.33 | 21,135 | -0.14(-1.33%) |
Apr 14, 2015 | 10.51 | 10.51 | 10.28 | 10.47 | 8,884 | -0.05(-0.45%) |
Apr 13, 2015 | 10.71 | 10.72 | 10.51 | 10.51 | 13,181 | -0.12(-1.12%) |
Apr 10, 2015 | 10.30 | 10.76 | 10.30 | 10.63 | 7,505 | +0.50(+4.99%) |
Apr 09, 2015 | 10.43 | 10.48 | 10.12 | 10.13 | 10,233 | -0.32(-3.10%) |
Apr 08, 2015 | 10.07 | 10.48 | 10.07 | 10.45 | 7,971 | +0.28(+2.72%) |
Apr 07, 2015 | 9.994 | 10.27 | 9.894 | 10.18 | 7,371 | +0.14(+1.43%) |
Apr 06, 2015 | 9.899 | 10.12 | 9.851 | 10.03 | 10,266 | +0.25(+2.58%) |
Apr 02, 2015 | 9.784 | 9.779 | 9.779 | 9.779 | 5,455 | +0.20(+2.14%) |