Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.020 | 6.090 | 5.690 | 5.910 | 125,025 | -0.16(-2.64%) |
Apr 28, 2016 | 6.450 | 6.510 | 6.000 | 6.070 | 150,906 | -0.39(-6.04%) |
Apr 27, 2016 | 6.410 | 6.630 | 6.300 | 6.460 | 105,348 | +0.03(+0.47%) |
Apr 26, 2016 | 6.310 | 6.490 | 6.200 | 6.430 | 101,579 | +0.08(+1.26%) |
Apr 25, 2016 | 6.360 | 6.450 | 6.200 | 6.350 | 129,014 | -0.04(-0.63%) |
Apr 22, 2016 | 6.340 | 6.500 | 6.230 | 6.390 | 163,864 | +0.03(+0.47%) |
Apr 21, 2016 | 6.020 | 6.500 | 5.990 | 6.360 | 231,445 | +0.31(+5.12%) |
Apr 20, 2016 | 5.690 | 6.150 | 5.610 | 6.050 | 165,623 | +0.40(+7.08%) |
Apr 19, 2016 | 5.820 | 5.980 | 5.515 | 5.650 | 274,042 | -0.13(-2.25%) |
Apr 18, 2016 | 5.390 | 5.860 | 5.130 | 5.780 | 454,534 | +0.41(+7.64%) |
Apr 15, 2016 | 5.560 | 5.610 | 5.300 | 5.370 | 365,591 | -0.23(-4.11%) |
Apr 14, 2016 | 5.750 | 5.805 | 5.560 | 5.600 | 141,935 | -0.16(-2.78%) |
Apr 13, 2016 | 5.420 | 5.880 | 5.420 | 5.760 | 169,152 | +0.30(+5.49%) |
Apr 12, 2016 | 5.240 | 5.550 | 5.210 | 5.460 | 178,864 | +0.20(+3.80%) |
Apr 11, 2016 | 5.610 | 5.670 | 5.220 | 5.260 | 122,029 | -0.34(-6.07%) |
Apr 08, 2016 | 5.380 | 5.650 | 5.320 | 5.600 | 178,148 | +0.29(+5.46%) |
Apr 07, 2016 | 5.510 | 5.760 | 5.290 | 5.310 | 142,115 | -0.25(-4.50%) |
Apr 06, 2016 | 5.270 | 5.590 | 5.260 | 5.560 | 80,529 | +0.30(+5.70%) |
Apr 05, 2016 | 5.230 | 5.400 | 5.150 | 5.260 | 267,500 | -0.01(-0.19%) |
Apr 04, 2016 | 5.250 | 5.490 | 5.230 | 5.270 | 109,318 | +0.01(+0.19%) |
Apr 01, 2016 | 5.220 | 5.460 | 5.125 | 5.260 | 142,313 | -0.01(-0.19%) |
Mar 31, 2016 | 5.100 | 5.395 | 5.100 | 5.270 | 169,482 | +0.15(+2.93%) |
Mar 30, 2016 | 5.220 | 5.410 | 5.100 | 5.120 | 106,475 | -0.08(-1.54%) |
Mar 29, 2016 | 4.840 | 5.240 | 4.730 | 5.200 | 118,138 | +0.35(+7.22%) |
Mar 28, 2016 | 5.010 | 5.180 | 4.840 | 4.850 | 120,023 | -0.14(-2.81%) |
Mar 24, 2016 | 4.900 | 4.990 | 4.990 | 4.990 | 212,200 | +0.06(+1.22%) |
Mar 23, 2016 | 5.110 | 5.160 | 4.800 | 4.930 | 162,172 | -0.17(-3.33%) |
Mar 22, 2016 | 5.230 | 5.300 | 5.000 | 5.100 | 100,396 | -0.10(-1.92%) |
Mar 21, 2016 | 5.510 | 5.600 | 5.160 | 5.200 | 103,115 | -0.31(-5.63%) |
Mar 18, 2016 | 5.160 | 5.580 | 5.050 | 5.510 | 652,020 | +0.40(+7.83%) |
Mar 17, 2016 | 4.920 | 5.190 | 4.860 | 5.110 | 189,412 | +0.21(+4.29%) |
Mar 16, 2016 | 4.950 | 5.110 | 4.740 | 4.900 | 251,153 | -0.10(-2.00%) |
Mar 15, 2016 | 5.040 | 5.120 | 4.830 | 5.000 | 203,976 | -0.05(-0.99%) |
Mar 14, 2016 | 4.980 | 5.100 | 4.795 | 5.050 | 203,418 | +0.10(+2.02%) |
Mar 11, 2016 | 4.990 | 5.090 | 4.810 | 4.950 | 173,493 | +0.02(+0.41%) |
Mar 10, 2016 | 5.100 | 5.230 | 4.850 | 4.930 | 117,174 | -0.17(-3.33%) |
Mar 09, 2016 | 5.570 | 5.790 | 5.050 | 5.100 | 183,461 | -0.42(-7.61%) |
Mar 08, 2016 | 6.050 | 6.050 | 5.510 | 5.520 | 164,261 | -0.59(-9.66%) |
Mar 07, 2016 | 5.760 | 6.240 | 5.515 | 6.110 | 113,572 | +0.30(+5.16%) |
Mar 04, 2016 | 6.160 | 6.430 | 5.740 | 5.810 | 177,426 | -0.34(-5.53%) |
Mar 03, 2016 | 5.270 | 6.210 | 5.090 | 6.150 | 276,118 | +0.86(+16.26%) |
Mar 02, 2016 | 4.870 | 5.370 | 4.870 | 5.290 | 167,960 | +0.38(+7.74%) |
Mar 01, 2016 | 4.930 | 5.100 | 4.760 | 4.910 | 134,390 | -0.04(-0.81%) |
Feb 29, 2016 | 4.920 | 5.170 | 4.915 | 4.950 | 231,151 | +0.01(+0.20%) |
Feb 26, 2016 | 4.680 | 4.980 | 4.670 | 4.940 | 135,670 | +0.29(+6.24%) |
Feb 25, 2016 | 4.710 | 4.710 | 4.440 | 4.650 | 147,271 | -0.06(-1.27%) |
Feb 24, 2016 | 4.340 | 4.760 | 4.200 | 4.710 | 589,134 | -0.40(-7.83%) |
Feb 23, 2016 | 5.080 | 5.480 | 5.070 | 5.110 | 167,388 | -0.01(-0.20%) |
Feb 22, 2016 | 4.700 | 5.620 | 4.570 | 5.120 | 268,153 | +0.47(+10.11%) |
Feb 19, 2016 | 4.720 | 4.760 | 4.400 | 4.650 | 98,383 | -0.05(-1.06%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.570 | 4.700 | 92,333 | -0.20(-4.08%) |
Feb 17, 2016 | 4.760 | 5.000 | 4.750 | 4.900 | 169,851 | +0.15(+3.16%) |
Feb 16, 2016 | 4.840 | 5.521 | 4.680 | 4.750 | 217,310 | -0.03(-0.63%) |
Feb 12, 2016 | 5.080 | 4.780 | 4.780 | 4.780 | 183,200 | -0.26(-5.16%) |
Feb 11, 2016 | 4.870 | 5.130 | 4.870 | 5.040 | 234,409 | +0.08(+1.61%) |
Feb 10, 2016 | 5.060 | 5.390 | 4.900 | 4.960 | 227,290 | -0.08(-1.59%) |
Feb 09, 2016 | 5.040 | 5.300 | 4.995 | 5.040 | 181,481 | -0.10(-1.95%) |
Feb 08, 2016 | 5.030 | 5.220 | 4.840 | 5.140 | 181,678 | +0.06(+1.18%) |
Feb 05, 2016 | 5.460 | 5.660 | 5.080 | 5.080 | 327,574 | -0.42(-7.64%) |
Feb 04, 2016 | 5.310 | 5.540 | 5.260 | 5.500 | 179,250 | +0.20(+3.77%) |
Feb 03, 2016 | 4.990 | 5.350 | 4.990 | 5.300 | 242,066 | +0.13(+2.51%) |
Feb 02, 2016 | 5.200 | 5.280 | 4.990 | 5.170 | 209,911 | -0.07(-1.34%) |
Feb 01, 2016 | 5.270 | 5.440 | 5.090 | 5.240 | 325,289 | -0.05(-0.95%) |
Jan 29, 2016 | 5.320 | 5.530 | 5.160 | 5.290 | 313,725 | +0.02(+0.38%) |
Jan 28, 2016 | 5.660 | 5.780 | 5.210 | 5.270 | 246,453 | -0.36(-6.39%) |
Jan 27, 2016 | 5.780 | 5.940 | 5.590 | 5.630 | 175,957 | -0.18(-3.10%) |
Jan 26, 2016 | 6.250 | 6.250 | 5.750 | 5.810 | 146,574 | -0.39(-6.29%) |
Jan 25, 2016 | 6.180 | 6.470 | 6.160 | 6.200 | 123,350 | -0.02(-0.32%) |
Jan 22, 2016 | 6.510 | 7.330 | 6.200 | 6.220 | 302,633 | -0.14(-2.20%) |
Jan 21, 2016 | 6.800 | 6.860 | 6.340 | 6.360 | 194,631 | -0.46(-6.74%) |
Jan 20, 2016 | 6.670 | 6.950 | 6.190 | 6.820 | 252,977 | +0.03(+0.44%) |
Jan 19, 2016 | 7.260 | 7.450 | 6.680 | 6.790 | 456,773 | -0.39(-5.43%) |
Jan 15, 2016 | 7.040 | 7.180 | 7.180 | 7.180 | 347,000 | -0.09(-1.24%) |
Jan 14, 2016 | 6.920 | 7.490 | 6.810 | 7.270 | 234,329 | +0.38(+5.52%) |
Jan 13, 2016 | 6.400 | 7.160 | 6.400 | 6.890 | 536,176 | +0.60(+9.54%) |
Jan 12, 2016 | 6.690 | 6.960 | 6.290 | 6.290 | 307,781 | -0.31(-4.70%) |
Jan 11, 2016 | 6.820 | 6.820 | 6.420 | 6.600 | 250,009 | -0.20(-2.94%) |
Jan 08, 2016 | 7.170 | 7.360 | 6.750 | 6.800 | 165,382 | -0.35(-4.90%) |
Jan 07, 2016 | 6.990 | 7.310 | 6.870 | 7.150 | 194,581 | -0.01(-0.14%) |
Jan 06, 2016 | 7.410 | 7.510 | 7.130 | 7.160 | 160,325 | -0.39(-5.17%) |
Jan 05, 2016 | 7.580 | 7.730 | 7.350 | 7.550 | 153,087 | +0.00(+0.00%) |
Jan 04, 2016 | 7.520 | 7.730 | 7.310 | 7.550 | 243,302 | -0.21(-2.71%) |
Dec 31, 2015 | 7.730 | 7.760 | 7.760 | 7.760 | 282,300 | -0.01(-0.13%) |
Dec 30, 2015 | 7.920 | 7.950 | 7.510 | 7.770 | 148,725 | -0.13(-1.65%) |
Dec 29, 2015 | 7.560 | 7.900 | 7.490 | 7.900 | 176,319 | +0.42(+5.61%) |
Dec 28, 2015 | 7.950 | 8.020 | 7.360 | 7.480 | 246,108 | -0.52(-6.50%) |
Dec 24, 2015 | 8.010 | 8.000 | 8.000 | 8.000 | 121,900 | -0.03(-0.37%) |
Dec 23, 2015 | 8.130 | 8.150 | 7.950 | 8.030 | 85,956 | -0.03(-0.37%) |
Dec 22, 2015 | 7.990 | 8.100 | 7.850 | 8.060 | 226,544 | +0.07(+0.88%) |
Dec 21, 2015 | 7.920 | 8.180 | 7.810 | 7.990 | 121,298 | +0.15(+1.91%) |
Dec 18, 2015 | 7.930 | 8.200 | 7.800 | 7.840 | 250,017 | -0.13(-1.63%) |
Dec 17, 2015 | 8.140 | 8.190 | 7.950 | 7.970 | 187,880 | -0.12(-1.48%) |
Dec 16, 2015 | 7.830 | 8.100 | 7.755 | 8.090 | 196,604 | +0.32(+4.12%) |
Dec 15, 2015 | 7.330 | 7.820 | 7.330 | 7.770 | 281,022 | +0.47(+6.44%) |
Dec 14, 2015 | 7.370 | 7.570 | 7.220 | 7.300 | 187,274 | -0.10(-1.35%) |
Dec 11, 2015 | 7.470 | 7.740 | 7.350 | 7.400 | 181,981 | -0.32(-4.15%) |
Dec 10, 2015 | 7.640 | 7.840 | 7.640 | 7.720 | 104,562 | +0.05(+0.65%) |
Dec 09, 2015 | 7.700 | 7.840 | 7.440 | 7.670 | 219,838 | -0.07(-0.90%) |
Dec 08, 2015 | 7.260 | 7.760 | 7.260 | 7.740 | 146,889 | +0.33(+4.45%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.170 | 7.410 | 166,226 | -0.28(-3.64%) |
Dec 04, 2015 | 7.650 | 7.730 | 7.480 | 7.690 | 115,003 | +0.00(+0.00%) |
Dec 03, 2015 | 7.710 | 8.000 | 7.555 | 7.690 | 196,172 | -0.15(-1.91%) |
Dec 02, 2015 | 7.600 | 8.008 | 7.540 | 7.840 | 213,164 | +0.14(+1.82%) |
Dec 01, 2015 | 8.000 | 8.170 | 7.500 | 7.700 | 368,242 | -0.27(-3.39%) |
Nov 30, 2015 | 7.670 | 8.030 | 7.610 | 7.970 | 163,607 | +0.32(+4.18%) |
Nov 27, 2015 | 7.560 | 7.730 | 7.490 | 7.650 | 31,893 | +0.07(+0.92%) |
Nov 25, 2015 | 7.300 | 7.580 | 7.580 | 7.580 | 149,700 | +0.30(+4.12%) |
Nov 24, 2015 | 7.200 | 7.560 | 7.110 | 7.280 | 116,395 | +0.01(+0.14%) |
Nov 23, 2015 | 7.040 | 7.520 | 7.040 | 7.270 | 149,363 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.280 | 7.050 | 7.080 | 135,701 | -0.02(-0.28%) |
Nov 19, 2015 | 7.300 | 7.780 | 6.970 | 7.100 | 185,578 | -0.24(-3.27%) |
Nov 18, 2015 | 6.970 | 7.340 | 6.960 | 7.340 | 190,198 | +0.38(+5.46%) |
Nov 17, 2015 | 7.140 | 7.510 | 6.770 | 6.960 | 402,778 | -0.14(-1.97%) |
Nov 16, 2015 | 7.290 | 7.440 | 6.980 | 7.100 | 230,646 | -0.06(-0.84%) |
Nov 13, 2015 | 7.060 | 7.270 | 6.910 | 7.160 | 177,244 | +0.02(+0.28%) |
Nov 12, 2015 | 7.400 | 7.400 | 7.010 | 7.140 | 258,247 | -0.34(-4.55%) |
Nov 11, 2015 | 7.670 | 8.145 | 7.470 | 7.480 | 171,321 | -0.19(-2.48%) |
Nov 10, 2015 | 7.540 | 7.690 | 7.300 | 7.670 | 190,175 | +0.09(+1.19%) |
Nov 09, 2015 | 7.150 | 7.630 | 7.080 | 7.580 | 254,275 | +0.42(+5.87%) |
Nov 06, 2015 | 6.990 | 7.220 | 6.780 | 7.160 | 403,552 | +0.13(+1.85%) |
Nov 05, 2015 | 7.170 | 7.170 | 6.910 | 7.030 | 334,626 | -0.09(-1.26%) |
Nov 04, 2015 | 6.680 | 7.270 | 6.560 | 7.120 | 653,099 | +0.47(+7.07%) |
Nov 03, 2015 | 6.620 | 6.850 | 6.560 | 6.650 | 1,387,727 | -0.01(-0.15%) |
Nov 02, 2015 | 6.450 | 6.850 | 6.360 | 6.660 | 924,491 | +0.30(+4.72%) |
Oct 30, 2015 | 7.180 | 7.180 | 6.260 | 6.360 | 2,627,276 | -0.79(-11.11%) |
Oct 29, 2015 | 6.900 | 7.740 | 6.560 | 7.155 | 535,481 | +0.28(+4.00%) |
Oct 28, 2015 | 5.600 | 7.280 | 4.630 | 6.880 | 2,401,134 | +0.09(+1.33%) |
Oct 27, 2015 | 6.730 | 7.325 | 6.730 | 6.790 | 649,518 | +0.05(+0.74%) |
Oct 26, 2015 | 7.660 | 8.110 | 6.660 | 6.740 | 606,267 | -0.91(-11.90%) |
Oct 23, 2015 | 7.920 | 8.000 | 7.400 | 7.650 | 476,285 | -0.15(-1.92%) |
Oct 22, 2015 | 7.980 | 8.210 | 7.630 | 7.800 | 268,716 | -0.10(-1.27%) |
Oct 21, 2015 | 8.110 | 8.140 | 7.350 | 7.900 | 422,571 | -0.13(-1.62%) |
Oct 20, 2015 | 8.160 | 8.160 | 7.940 | 8.030 | 201,315 | -0.14(-1.71%) |
Oct 19, 2015 | 8.400 | 8.590 | 8.050 | 8.170 | 98,745 | -0.30(-3.54%) |
Oct 16, 2015 | 8.390 | 8.530 | 8.250 | 8.470 | 175,874 | +0.14(+1.68%) |
Oct 15, 2015 | 8.030 | 8.395 | 8.030 | 8.330 | 292,668 | +0.33(+4.13%) |
Oct 14, 2015 | 8.340 | 8.680 | 8.000 | 8.000 | 289,912 | -0.29(-3.50%) |
Oct 13, 2015 | 8.850 | 8.880 | 8.120 | 8.290 | 166,686 | -0.65(-7.27%) |
Oct 12, 2015 | 9.420 | 9.610 | 8.880 | 8.940 | 240,496 | -0.42(-4.49%) |
Oct 09, 2015 | 9.490 | 9.740 | 9.250 | 9.360 | 297,906 | -0.10(-1.06%) |
Oct 08, 2015 | 9.060 | 9.470 | 8.810 | 9.460 | 434,850 | +0.35(+3.84%) |
Oct 07, 2015 | 8.450 | 9.100 | 8.280 | 9.110 | 295,864 | +0.69(+8.19%) |
Oct 06, 2015 | 8.330 | 8.640 | 8.100 | 8.420 | 174,953 | +0.02(+0.24%) |
Oct 05, 2015 | 8.010 | 8.450 | 7.950 | 8.400 | 185,141 | +0.48(+6.06%) |
Oct 02, 2015 | 7.580 | 8.220 | 7.530 | 7.920 | 325,208 | +0.27(+3.53%) |
Oct 01, 2015 | 7.860 | 7.860 | 7.210 | 7.650 | 249,572 | -0.22(-2.80%) |
Sep 30, 2015 | 7.620 | 7.910 | 7.399 | 7.870 | 614,710 | +0.36(+4.79%) |
Sep 29, 2015 | 7.630 | 7.740 | 7.220 | 7.510 | 308,871 | -0.12(-1.57%) |
Sep 28, 2015 | 8.360 | 8.360 | 7.520 | 7.630 | 292,307 | -0.77(-9.17%) |
Sep 25, 2015 | 9.790 | 9.790 | 8.180 | 8.400 | 438,524 | -1.26(-13.04%) |
Sep 24, 2015 | 9.450 | 9.780 | 9.400 | 9.660 | 173,938 | +0.11(+1.15%) |
Sep 23, 2015 | 9.600 | 9.910 | 9.465 | 9.550 | 109,202 | -0.04(-0.42%) |
Sep 22, 2015 | 9.980 | 10.05 | 9.475 | 9.590 | 148,699 | -0.57(-5.61%) |
Sep 21, 2015 | 10.40 | 10.54 | 10.06 | 10.16 | 108,694 | -0.21(-2.03%) |
Sep 18, 2015 | 10.10 | 10.42 | 10.10 | 10.37 | 223,036 | +0.09(+0.88%) |
Sep 17, 2015 | 9.840 | 10.35 | 9.790 | 10.28 | 221,552 | +0.41(+4.15%) |
Sep 16, 2015 | 9.870 | 9.920 | 9.636 | 9.870 | 104,128 | +0.02(+0.20%) |
Sep 15, 2015 | 10.15 | 10.20 | 9.830 | 9.850 | 105,331 | -0.32(-3.15%) |
Sep 14, 2015 | 10.00 | 10.29 | 9.740 | 10.17 | 146,391 | +0.17(+1.70%) |
Sep 11, 2015 | 9.710 | 10.00 | 9.550 | 10.00 | 99,632 | +0.18(+1.83%) |
Sep 10, 2015 | 9.790 | 10.00 | 9.790 | 9.820 | 59,687 | +0.02(+0.20%) |
Sep 09, 2015 | 10.01 | 10.03 | 9.490 | 9.800 | 251,550 | -0.09(-0.91%) |
Sep 08, 2015 | 9.740 | 10.00 | 9.650 | 9.890 | 88,987 | +0.31(+3.24%) |
Sep 04, 2015 | 9.350 | 9.580 | 9.580 | 9.580 | 94,500 | +0.07(+0.74%) |
Sep 03, 2015 | 9.870 | 9.900 | 9.480 | 9.510 | 97,777 | -0.30(-3.06%) |
Sep 02, 2015 | 9.810 | 9.810 | 9.420 | 9.810 | 183,145 | +0.15(+1.55%) |
Sep 01, 2015 | 10.18 | 10.39 | 9.600 | 9.660 | 152,119 | -0.68(-6.58%) |
Aug 31, 2015 | 9.930 | 10.50 | 9.859 | 10.34 | 308,022 | +0.32(+3.19%) |
Aug 28, 2015 | 9.340 | 10.10 | 9.340 | 10.02 | 273,387 | +0.59(+6.26%) |
Aug 27, 2015 | 9.500 | 9.570 | 9.240 | 9.430 | 126,317 | -0.03(-0.32%) |
Aug 26, 2015 | 9.360 | 9.650 | 9.170 | 9.460 | 215,506 | +0.41(+4.53%) |
Aug 25, 2015 | 9.440 | 9.440 | 8.950 | 9.050 | 395,502 | -0.09(-0.98%) |
Aug 24, 2015 | 8.960 | 9.370 | 8.700 | 9.140 | 354,587 | -0.26(-2.77%) |
Aug 21, 2015 | 9.000 | 9.530 | 8.980 | 9.400 | 206,577 | +0.38(+4.21%) |
Aug 20, 2015 | 9.250 | 9.480 | 9.000 | 9.020 | 258,918 | -0.33(-3.53%) |
Aug 19, 2015 | 9.360 | 9.580 | 9.110 | 9.350 | 202,205 | -0.10(-1.06%) |
Aug 18, 2015 | 9.590 | 9.590 | 9.010 | 9.450 | 164,226 | -0.12(-1.25%) |
Aug 17, 2015 | 9.110 | 9.650 | 9.100 | 9.570 | 117,291 | +0.37(+4.02%) |
Aug 14, 2015 | 9.020 | 9.200 | 8.970 | 9.200 | 199,798 | +0.17(+1.88%) |
Aug 13, 2015 | 9.300 | 9.550 | 9.010 | 9.030 | 158,238 | -0.26(-2.80%) |
Aug 12, 2015 | 9.000 | 9.400 | 8.950 | 9.290 | 252,230 | +0.29(+3.22%) |
Aug 11, 2015 | 8.750 | 9.050 | 8.510 | 9.000 | 210,766 | +0.23(+2.62%) |
Aug 10, 2015 | 8.460 | 8.850 | 8.460 | 8.770 | 195,592 | +0.38(+4.53%) |
Aug 07, 2015 | 9.000 | 9.000 | 7.570 | 8.390 | 291,515 | +0.38(+4.74%) |
Aug 06, 2015 | 8.320 | 8.320 | 7.920 | 8.010 | 198,754 | -0.27(-3.26%) |
Aug 05, 2015 | 8.220 | 8.410 | 8.140 | 8.280 | 151,439 | +0.16(+1.97%) |
Aug 04, 2015 | 8.050 | 8.220 | 8.040 | 8.120 | 169,475 | +0.08(+1.00%) |
Aug 03, 2015 | 8.530 | 8.530 | 8.000 | 8.040 | 269,232 | -0.46(-5.41%) |
Jul 31, 2015 | 8.540 | 8.740 | 8.490 | 8.500 | 190,588 | +0.02(+0.24%) |
Jul 30, 2015 | 8.680 | 8.700 | 8.280 | 8.480 | 188,688 | -0.27(-3.09%) |
Jul 29, 2015 | 8.820 | 9.010 | 8.570 | 8.750 | 264,881 | -0.08(-0.91%) |
Jul 28, 2015 | 9.090 | 9.090 | 8.745 | 8.830 | 145,698 | -0.27(-2.97%) |
Jul 27, 2015 | 9.600 | 9.610 | 8.757 | 9.100 | 216,689 | -0.66(-6.76%) |
Jul 24, 2015 | 10.26 | 10.26 | 9.570 | 9.760 | 196,545 | -0.55(-5.33%) |
Jul 23, 2015 | 10.38 | 10.55 | 10.12 | 10.31 | 410,704 | -0.06(-0.58%) |
Jul 22, 2015 | 10.18 | 10.39 | 10.18 | 10.37 | 219,475 | +0.11(+1.07%) |
Jul 21, 2015 | 10.15 | 10.38 | 9.790 | 10.26 | 231,275 | +0.11(+1.08%) |
Jul 20, 2015 | 9.750 | 10.17 | 9.610 | 10.15 | 305,253 | +0.38(+3.89%) |
Jul 17, 2015 | 9.550 | 9.818 | 9.470 | 9.770 | 177,595 | +0.24(+2.52%) |
Jul 16, 2015 | 9.310 | 9.600 | 9.240 | 9.530 | 383,619 | +0.27(+2.92%) |
Jul 15, 2015 | 9.160 | 9.360 | 8.730 | 9.260 | 252,924 | +0.05(+0.54%) |
Jul 14, 2015 | 8.700 | 9.400 | 8.690 | 9.210 | 234,995 | +0.46(+5.26%) |
Jul 13, 2015 | 8.730 | 8.860 | 8.620 | 8.750 | 117,359 | +0.06(+0.69%) |
Jul 10, 2015 | 8.640 | 8.790 | 8.480 | 8.690 | 72,818 | +0.15(+1.76%) |
Jul 09, 2015 | 8.730 | 8.950 | 8.500 | 8.540 | 163,388 | -0.05(-0.58%) |
Jul 08, 2015 | 8.980 | 8.980 | 8.440 | 8.590 | 130,148 | -0.51(-5.60%) |
Jul 07, 2015 | 8.940 | 9.150 | 8.690 | 9.100 | 118,954 | +0.13(+1.45%) |
Jul 06, 2015 | 8.840 | 9.000 | 8.710 | 8.970 | 139,078 | +0.06(+0.67%) |
Jul 02, 2015 | 8.790 | 8.910 | 8.910 | 8.910 | 116,900 | +0.16(+1.83%) |
Jul 01, 2015 | 9.120 | 9.169 | 8.660 | 8.750 | 289,962 | -0.31(-3.42%) |
Jun 30, 2015 | 9.230 | 9.370 | 8.810 | 9.060 | 174,095 | -0.04(-0.44%) |
Jun 29, 2015 | 9.340 | 9.520 | 9.080 | 9.100 | 196,890 | -0.39(-4.11%) |
Jun 26, 2015 | 9.850 | 9.850 | 9.400 | 9.490 | 292,722 | -0.31(-3.16%) |
Jun 25, 2015 | 9.550 | 9.820 | 9.496 | 9.800 | 96,198 | +0.35(+3.70%) |
Jun 24, 2015 | 9.660 | 9.750 | 9.390 | 9.450 | 122,039 | -0.26(-2.68%) |
Jun 23, 2015 | 9.800 | 9.900 | 9.620 | 9.710 | 63,376 | -0.11(-1.12%) |
Jun 22, 2015 | 10.45 | 10.54 | 9.740 | 9.820 | 239,494 | -0.58(-5.58%) |
Jun 19, 2015 | 9.640 | 10.84 | 9.545 | 10.40 | 739,747 | +0.80(+8.33%) |
Jun 18, 2015 | 9.180 | 9.610 | 9.180 | 9.600 | 311,476 | +0.47(+5.15%) |
Jun 17, 2015 | 9.040 | 9.360 | 9.030 | 9.130 | 144,961 | +0.08(+0.88%) |
Jun 16, 2015 | 9.430 | 9.430 | 9.020 | 9.050 | 133,970 | -0.36(-3.83%) |
Jun 15, 2015 | 9.250 | 9.470 | 9.030 | 9.410 | 119,623 | +0.12(+1.29%) |
Jun 12, 2015 | 9.910 | 9.930 | 9.170 | 9.290 | 172,572 | -0.60(-6.07%) |
Jun 11, 2015 | 9.630 | 9.910 | 9.440 | 9.890 | 118,937 | +0.30(+3.13%) |
Jun 10, 2015 | 9.530 | 9.740 | 9.470 | 9.590 | 165,098 | +0.11(+1.16%) |
Jun 09, 2015 | 9.420 | 9.630 | 9.290 | 9.480 | 147,360 | +0.02(+0.21%) |
Jun 08, 2015 | 9.840 | 9.900 | 9.240 | 9.460 | 200,468 | -0.38(-3.86%) |
Jun 05, 2015 | 9.840 | 9.930 | 9.520 | 9.840 | 100,124 | +0.00(+0.00%) |
Jun 04, 2015 | 9.580 | 9.970 | 9.430 | 9.840 | 459,446 | +0.15(+1.55%) |
Jun 03, 2015 | 9.260 | 9.720 | 9.260 | 9.690 | 191,305 | +0.33(+3.53%) |
Jun 02, 2015 | 9.300 | 9.500 | 9.280 | 9.360 | 96,691 | -0.03(-0.32%) |
Jun 01, 2015 | 9.260 | 9.440 | 9.120 | 9.390 | 239,870 | +0.22(+2.40%) |
May 29, 2015 | 9.390 | 9.410 | 9.105 | 9.170 | 198,071 | -0.20(-2.13%) |
May 28, 2015 | 9.180 | 9.370 | 9.170 | 9.370 | 231,515 | +0.11(+1.19%) |
May 27, 2015 | 9.100 | 9.290 | 9.000 | 9.260 | 136,895 | +0.21(+2.32%) |
May 26, 2015 | 9.000 | 9.000 | 8.900 | 9.050 | 143,450 | +0.01(+0.11%) |
May 22, 2015 | 9.030 | 9.040 | 9.040 | 9.040 | 183,300 | +0.01(+0.11%) |
May 21, 2015 | 9.100 | 9.180 | 8.970 | 9.030 | 137,899 | -0.08(-0.88%) |
May 20, 2015 | 9.440 | 9.530 | 9.110 | 9.110 | 126,051 | -0.27(-2.88%) |
May 19, 2015 | 9.550 | 9.620 | 9.320 | 9.380 | 153,633 | -0.19(-1.99%) |
May 18, 2015 | 9.340 | 9.670 | 9.210 | 9.570 | 193,500 | +0.17(+1.81%) |
May 15, 2015 | 9.400 | 9.500 | 9.250 | 9.400 | 71,710 | -0.02(-0.21%) |
May 14, 2015 | 9.410 | 9.540 | 9.210 | 9.420 | 91,092 | +0.05(+0.53%) |
May 13, 2015 | 9.580 | 9.700 | 9.320 | 9.370 | 138,080 | -0.14(-1.47%) |
May 12, 2015 | 9.360 | 9.556 | 9.140 | 9.510 | 124,902 | +0.10(+1.06%) |
May 11, 2015 | 9.550 | 9.570 | 9.390 | 9.410 | 180,034 | -0.11(-1.16%) |
May 08, 2015 | 9.610 | 9.610 | 9.340 | 9.520 | 216,296 | +0.16(+1.71%) |
May 07, 2015 | 9.330 | 9.370 | 9.100 | 9.360 | 211,143 | -0.02(-0.21%) |
May 06, 2015 | 9.870 | 10.04 | 9.080 | 9.380 | 368,150 | -0.40(-4.09%) |
May 05, 2015 | 10.12 | 10.19 | 9.750 | 9.780 | 134,561 | -0.41(-4.02%) |
May 04, 2015 | 10.09 | 10.45 | 10.00 | 10.19 | 291,409 | +0.08(+0.79%) |