Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.105 | 4.409 | 4.105 | 4.162 | 13,180 | +0.07(+1.63%) |
Mar 30, 2016 | 3.801 | 4.095 | 3.801 | 4.095 | 28,722 | +0.09(+2.15%) |
Mar 29, 2016 | 3.897 | 4.054 | 3.700 | 4.009 | 32,793 | +0.09(+2.33%) |
Mar 28, 2016 | 3.543 | 3.953 | 3.543 | 3.918 | 16,554 | +0.37(+10.57%) |
Mar 24, 2016 | 3.644 | 3.543 | 3.543 | 3.543 | 6,322 | -0.05(-1.41%) |
Mar 23, 2016 | 3.776 | 3.776 | 3.548 | 3.594 | 8,147 | -0.19(-4.95%) |
Mar 22, 2016 | 3.776 | 3.781 | 3.776 | 3.781 | 2,908 | +0.02(+0.49%) |
Mar 21, 2016 | 3.829 | 3.882 | 3.749 | 3.763 | 5,640 | -0.07(-1.94%) |
Mar 18, 2016 | 3.913 | 3.923 | 3.751 | 3.837 | 31,664 | -0.05(-1.29%) |
Mar 17, 2016 | 3.801 | 3.918 | 3.705 | 3.887 | 16,583 | +0.04(+0.97%) |
Mar 16, 2016 | 3.781 | 3.875 | 3.700 | 3.850 | 7,288 | -0.01(-0.18%) |
Mar 15, 2016 | 3.781 | 3.887 | 3.781 | 3.857 | 6,363 | -0.01(-0.25%) |
Mar 14, 2016 | 3.725 | 3.867 | 3.725 | 3.867 | 4,842 | +0.10(+2.68%) |
Mar 11, 2016 | 3.923 | 3.923 | 3.644 | 3.766 | 35,414 | -0.28(-7.00%) |
Mar 10, 2016 | 3.882 | 4.196 | 3.882 | 4.049 | 16,976 | +0.22(+5.68%) |
Mar 09, 2016 | 3.847 | 4.075 | 3.573 | 3.832 | 58,179 | +0.08(+2.02%) |
Mar 08, 2016 | 3.761 | 3.948 | 3.756 | 3.756 | 11,328 | -0.03(-0.81%) |
Mar 07, 2016 | 3.639 | 3.973 | 3.639 | 3.786 | 26,351 | +0.21(+5.95%) |
Mar 04, 2016 | 3.442 | 3.740 | 3.442 | 3.573 | 32,063 | +0.18(+5.37%) |
Mar 03, 2016 | 3.528 | 3.528 | 3.386 | 3.391 | 5,755 | +0.08(+2.29%) |
Mar 02, 2016 | 3.442 | 3.452 | 3.138 | 3.315 | 34,793 | -0.10(-2.82%) |
Mar 01, 2016 | 3.467 | 3.558 | 3.411 | 3.411 | 15,975 | +0.05(+1.35%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.366 | 3.366 | 41,625 | -0.12(-3.34%) |
Feb 26, 2016 | 3.644 | 3.695 | 3.447 | 3.482 | 52,416 | -0.05(-1.48%) |
Feb 25, 2016 | 3.558 | 3.735 | 3.533 | 3.534 | 62,257 | -0.19(-5.11%) |
Feb 24, 2016 | 3.674 | 3.768 | 3.673 | 3.725 | 3,672 | +0.03(+0.88%) |
Feb 23, 2016 | 3.622 | 3.708 | 3.532 | 3.692 | 12,394 | +0.05(+1.50%) |
Feb 22, 2016 | 3.643 | 3.854 | 3.461 | 3.638 | 53,764 | -0.25(-6.36%) |
Feb 19, 2016 | 3.809 | 3.885 | 3.380 | 3.885 | 29,396 | +0.15(+3.91%) |
Feb 18, 2016 | 3.683 | 3.738 | 3.653 | 3.738 | 3,833 | -0.01(-0.13%) |
Feb 17, 2016 | 3.728 | 3.764 | 3.582 | 3.743 | 12,598 | +0.17(+4.80%) |
Feb 16, 2016 | 3.854 | 3.854 | 3.532 | 3.572 | 18,639 | -0.10(-2.61%) |
Feb 12, 2016 | 3.405 | 3.668 | 3.668 | 3.668 | 62,436 | +0.20(+5.91%) |
Feb 11, 2016 | 3.547 | 3.547 | 3.385 | 3.463 | 28,481 | -0.03(-0.81%) |
Feb 10, 2016 | 3.537 | 3.579 | 3.491 | 3.491 | 2,602 | -0.04(-1.00%) |
Feb 09, 2016 | 3.537 | 3.688 | 3.476 | 3.527 | 2,729 | -0.18(-4.90%) |
Feb 05, 2016 | 3.860 | 3.925 | 3.708 | 3.708 | 109 | -0.08(-2.00%) |
Feb 04, 2016 | 3.769 | 4.081 | 3.733 | 3.784 | 34,726 | +0.13(+3.43%) |
Feb 03, 2016 | 3.885 | 3.890 | 3.471 | 3.658 | 42,361 | -0.05(-1.40%) |
Feb 02, 2016 | 3.854 | 3.986 | 3.537 | 3.711 | 69,804 | -0.25(-6.31%) |
Feb 01, 2016 | 4.036 | 4.036 | 3.915 | 3.960 | 5,835 | -0.08(-1.87%) |
Jan 29, 2016 | 3.809 | 4.076 | 3.743 | 4.036 | 56,718 | +0.38(+10.50%) |
Jan 28, 2016 | 3.683 | 3.960 | 3.532 | 3.653 | 56,593 | +0.13(+3.58%) |
Jan 27, 2016 | 3.658 | 3.658 | 3.315 | 3.527 | 18,231 | +0.10(+3.04%) |
Jan 26, 2016 | 3.513 | 3.839 | 3.337 | 3.423 | 25,664 | -0.12(-3.27%) |
Jan 25, 2016 | 3.668 | 3.864 | 3.403 | 3.538 | 30,025 | -0.06(-1.79%) |
Jan 22, 2016 | 3.558 | 3.989 | 3.347 | 3.603 | 71,660 | +0.17(+4.81%) |
Jan 21, 2016 | 3.172 | 3.478 | 2.826 | 3.438 | 96,908 | +0.03(+0.88%) |
Jan 20, 2016 | 3.443 | 3.608 | 3.192 | 3.408 | 53,758 | +0.07(+2.10%) |
Jan 19, 2016 | 3.959 | 4.039 | 3.222 | 3.337 | 74,769 | -0.49(-12.83%) |
Jan 15, 2016 | 4.435 | 3.829 | 3.829 | 3.829 | 131,507 | -0.37(-8.72%) |
Jan 14, 2016 | 4.262 | 4.370 | 3.964 | 4.194 | 36,089 | +0.15(+3.59%) |
Jan 13, 2016 | 4.605 | 4.605 | 4.043 | 4.049 | 44,965 | -0.31(-7.13%) |
Jan 12, 2016 | 4.470 | 4.500 | 3.884 | 4.360 | 44,748 | -0.24(-5.13%) |
Jan 11, 2016 | 3.793 | 4.595 | 3.728 | 4.595 | 69,080 | +0.72(+18.63%) |
Jan 08, 2016 | 3.934 | 3.934 | 3.720 | 3.874 | 32,437 | -0.05(-1.15%) |
Jan 07, 2016 | 3.808 | 3.929 | 3.663 | 3.919 | 43,816 | +0.12(+3.03%) |
Jan 06, 2016 | 3.859 | 3.859 | 3.718 | 3.803 | 3,921 | +0.00(+0.00%) |
Jan 05, 2016 | 3.823 | 3.934 | 3.773 | 3.803 | 6,369 | -0.15(-3.68%) |
Jan 04, 2016 | 3.714 | 3.964 | 3.714 | 3.949 | 15,234 | +0.19(+5.07%) |
Dec 31, 2015 | 3.583 | 3.758 | 3.758 | 3.758 | 36,518 | +0.26(+7.45%) |
Dec 30, 2015 | 3.713 | 3.793 | 3.483 | 3.498 | 28,289 | -0.32(-8.28%) |
Dec 29, 2015 | 3.798 | 3.829 | 3.688 | 3.813 | 25,126 | +0.12(+3.33%) |
Dec 28, 2015 | 3.477 | 3.760 | 3.467 | 3.691 | 31,393 | +0.21(+5.99%) |
Dec 24, 2015 | 3.204 | 3.482 | 3.482 | 3.482 | 25,969 | +0.34(+10.74%) |
Dec 23, 2015 | 3.055 | 3.264 | 3.055 | 3.144 | 50,134 | +0.15(+4.92%) |
Dec 22, 2015 | 2.956 | 3.050 | 2.956 | 2.997 | 20,097 | +0.03(+1.06%) |
Dec 21, 2015 | 2.831 | 3.035 | 2.831 | 2.965 | 47,466 | +0.13(+4.74%) |
Dec 18, 2015 | 2.906 | 2.926 | 2.816 | 2.831 | 20,771 | -0.07(-2.40%) |
Dec 17, 2015 | 3.040 | 3.060 | 2.826 | 2.901 | 19,813 | -0.14(-4.58%) |
Dec 16, 2015 | 3.070 | 3.070 | 2.941 | 3.040 | 16,795 | -0.02(-0.65%) |
Dec 15, 2015 | 3.065 | 3.097 | 3.055 | 3.060 | 7,174 | -0.03(-1.12%) |
Dec 14, 2015 | 3.072 | 3.134 | 3.055 | 3.095 | 10,490 | -0.02(-0.64%) |
Dec 11, 2015 | 3.159 | 3.159 | 3.105 | 3.114 | 4,942 | -0.04(-1.42%) |
Dec 10, 2015 | 3.174 | 3.174 | 3.143 | 3.159 | 11,436 | +0.10(+3.25%) |
Dec 09, 2015 | 3.065 | 3.162 | 2.990 | 3.060 | 18,676 | -0.05(-1.75%) |
Dec 08, 2015 | 3.204 | 3.268 | 2.995 | 3.114 | 24,794 | -0.20(-6.00%) |
Dec 07, 2015 | 3.725 | 3.725 | 3.313 | 3.313 | 30,578 | -0.44(-11.77%) |
Dec 04, 2015 | 3.850 | 3.904 | 3.740 | 3.755 | 10,603 | -0.06(-1.56%) |
Dec 03, 2015 | 3.979 | 3.979 | 3.736 | 3.815 | 15,946 | -0.20(-4.95%) |
Dec 02, 2015 | 4.073 | 4.088 | 4.014 | 4.014 | 7,561 | -0.06(-1.46%) |
Dec 01, 2015 | 4.133 | 4.153 | 4.048 | 4.073 | 12,662 | -0.10(-2.42%) |
Nov 30, 2015 | 4.217 | 4.267 | 3.989 | 4.174 | 44,078 | +0.01(+0.16%) |
Nov 27, 2015 | 4.173 | 4.265 | 4.168 | 4.168 | 11,312 | -0.04(-0.94%) |
Nov 25, 2015 | 4.173 | 4.207 | 4.207 | 4.207 | 19,729 | +0.00(+0.02%) |
Nov 24, 2015 | 4.383 | 4.383 | 4.187 | 4.206 | 8,795 | -0.11(-2.51%) |
Nov 23, 2015 | 4.452 | 4.452 | 4.231 | 4.315 | 22,322 | -0.16(-3.58%) |
Nov 20, 2015 | 4.639 | 4.644 | 4.393 | 4.475 | 22,111 | -0.27(-5.65%) |
Nov 19, 2015 | 4.275 | 4.797 | 4.255 | 4.742 | 58,868 | +0.49(+11.44%) |
Nov 18, 2015 | 4.270 | 4.285 | 4.206 | 4.255 | 7,028 | +0.02(+0.58%) |
Nov 17, 2015 | 4.270 | 4.270 | 4.231 | 4.231 | 1,937 | -0.02(-0.46%) |
Nov 16, 2015 | 4.255 | 4.280 | 4.229 | 4.251 | 7,652 | +0.05(+1.17%) |
Nov 13, 2015 | 4.221 | 4.285 | 4.186 | 4.201 | 9,742 | -0.05(-1.27%) |
Nov 12, 2015 | 4.177 | 4.280 | 4.177 | 4.255 | 7,720 | -0.01(-0.27%) |
Nov 11, 2015 | 4.285 | 4.285 | 4.226 | 4.267 | 20,206 | -0.02(-0.42%) |
Nov 10, 2015 | 4.359 | 4.359 | 4.285 | 4.285 | 6,661 | +0.07(+1.75%) |
Nov 09, 2015 | 4.472 | 4.472 | 4.024 | 4.211 | 37,214 | -0.24(-5.31%) |
Nov 06, 2015 | 4.984 | 4.984 | 4.315 | 4.447 | 15,930 | -0.57(-11.37%) |
Nov 05, 2015 | 5.161 | 5.161 | 4.733 | 5.018 | 9,752 | -0.06(-1.16%) |
Nov 04, 2015 | 5.048 | 5.278 | 5.048 | 5.077 | 5,514 | +0.10(+1.98%) |
Nov 03, 2015 | 4.870 | 5.018 | 4.870 | 4.979 | 5,423 | +0.03(+0.70%) |
Nov 02, 2015 | 5.002 | 5.002 | 4.925 | 4.944 | 5,419 | -0.07(-1.37%) |
Oct 30, 2015 | 4.679 | 5.116 | 4.634 | 5.013 | 16,253 | +0.35(+7.60%) |
Oct 29, 2015 | 4.635 | 4.659 | 4.516 | 4.659 | 6,313 | +0.12(+2.71%) |
Oct 28, 2015 | 4.575 | 4.684 | 4.536 | 4.536 | 33,703 | -0.10(-2.16%) |
Oct 27, 2015 | 4.783 | 4.934 | 4.636 | 4.636 | 20,265 | -0.22(-4.52%) |
Oct 26, 2015 | 4.949 | 5.071 | 4.783 | 4.856 | 29,514 | -0.09(-1.87%) |
Oct 23, 2015 | 4.905 | 4.978 | 4.900 | 4.949 | 8,005 | +0.05(+1.00%) |
Oct 22, 2015 | 4.932 | 4.988 | 4.900 | 4.900 | 4,751 | +0.00(+0.10%) |
Oct 21, 2015 | 5.051 | 5.227 | 4.895 | 4.895 | 8,575 | +0.00(+0.10%) |
Oct 20, 2015 | 4.856 | 5.100 | 4.856 | 4.890 | 39,233 | +0.00(+0.10%) |
Oct 19, 2015 | 4.833 | 5.056 | 4.758 | 4.885 | 14,947 | +0.12(+2.46%) |
Oct 16, 2015 | 4.836 | 5.051 | 4.765 | 4.768 | 28,416 | -0.10(-2.01%) |
Oct 15, 2015 | 5.007 | 5.124 | 4.831 | 4.866 | 17,988 | -0.17(-3.39%) |
Oct 14, 2015 | 5.065 | 5.124 | 5.036 | 5.036 | 1,522 | -0.09(-1.71%) |
Oct 13, 2015 | 5.124 | 5.124 | 5.057 | 5.124 | 13,872 | -0.20(-3.67%) |
Oct 12, 2015 | 5.212 | 5.349 | 5.037 | 5.320 | 5,040 | +0.15(+2.98%) |
Oct 09, 2015 | 5.202 | 5.207 | 4.900 | 5.166 | 3,032 | -0.03(-0.61%) |
Oct 08, 2015 | 5.027 | 5.198 | 5.012 | 5.198 | 5,925 | -0.01(-0.10%) |
Oct 07, 2015 | 5.207 | 5.344 | 5.134 | 5.203 | 7,542 | +0.13(+2.60%) |
Oct 06, 2015 | 4.807 | 5.199 | 4.773 | 5.071 | 109,323 | +0.14(+2.77%) |
Oct 05, 2015 | 4.651 | 5.051 | 4.651 | 4.934 | 19,580 | +0.26(+5.53%) |
Oct 02, 2015 | 4.631 | 4.680 | 4.553 | 4.675 | 23,389 | -0.10(-2.04%) |
Oct 01, 2015 | 4.812 | 4.875 | 4.763 | 4.773 | 14,236 | -0.04(-0.81%) |
Sep 30, 2015 | 5.368 | 5.368 | 4.811 | 4.812 | 17,736 | -0.57(-10.53%) |
Sep 29, 2015 | 5.735 | 5.735 | 5.378 | 5.378 | 20,404 | -0.19(-3.33%) |
Sep 28, 2015 | 5.568 | 5.754 | 5.564 | 5.564 | 3,673 | -0.13(-2.25%) |
Sep 25, 2015 | 5.774 | 5.847 | 5.580 | 5.691 | 11,189 | +0.11(+1.91%) |
Sep 24, 2015 | 5.774 | 6.060 | 5.451 | 5.585 | 154,771 | -0.03(-0.46%) |
Sep 23, 2015 | 5.609 | 5.645 | 5.609 | 5.610 | 3,746 | -0.02(-0.32%) |
Sep 22, 2015 | 5.677 | 5.813 | 5.410 | 5.628 | 96,900 | -0.05(-0.85%) |
Sep 21, 2015 | 5.672 | 5.677 | 5.526 | 5.677 | 3,287 | -0.00(-0.09%) |
Sep 18, 2015 | 5.822 | 5.910 | 5.483 | 5.682 | 25,105 | -0.14(-2.42%) |
Sep 17, 2015 | 5.779 | 5.822 | 5.488 | 5.822 | 48,524 | +0.11(+1.87%) |
Sep 16, 2015 | 5.702 | 5.767 | 5.701 | 5.716 | 6,471 | -0.11(-1.92%) |
Sep 14, 2015 | 5.735 | 5.924 | 5.735 | 5.827 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.885 | 5.885 | 5.855 | 5.855 | 1,011 | -0.03(-0.51%) |
Sep 10, 2015 | 5.956 | 6.065 | 5.852 | 5.885 | 3,670 | +0.03(+0.58%) |
Sep 09, 2015 | 5.779 | 5.900 | 5.779 | 5.852 | 7,697 | -0.15(-2.55%) |
Sep 08, 2015 | 6.094 | 6.157 | 5.919 | 6.004 | 37,217 | -0.21(-3.32%) |
Sep 04, 2015 | 5.997 | 6.211 | 6.211 | 6.211 | 5,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.895 | 6.220 | 5.822 | 6.215 | 10,047 | +0.40(+6.84%) |
Sep 02, 2015 | 5.822 | 5.953 | 5.701 | 5.818 | 42,629 | -0.03(-0.50%) |
Sep 01, 2015 | 5.672 | 5.973 | 5.672 | 5.847 | 29,097 | +0.03(+0.50%) |
Aug 31, 2015 | 5.672 | 6.060 | 5.609 | 5.818 | 16,793 | +0.01(+0.15%) |
Aug 28, 2015 | 5.633 | 6.016 | 5.531 | 5.809 | 46,906 | +0.30(+5.38%) |
Aug 27, 2015 | 5.090 | 5.604 | 4.808 | 5.512 | 63,874 | +0.32(+6.24%) |
Aug 26, 2015 | 5.043 | 5.188 | 4.773 | 5.188 | 49,856 | +0.32(+6.54%) |
Aug 25, 2015 | 4.344 | 4.875 | 4.344 | 4.870 | 44,970 | +0.69(+16.65%) |
Aug 24, 2015 | 4.334 | 4.387 | 3.571 | 4.175 | 26,861 | -0.43(-9.42%) |
Aug 21, 2015 | 4.537 | 4.609 | 4.440 | 4.609 | 33,495 | -0.24(-4.98%) |
Aug 20, 2015 | 5.159 | 5.159 | 4.831 | 4.850 | 27,866 | -0.14(-2.90%) |
Aug 19, 2015 | 5.343 | 5.343 | 4.923 | 4.995 | 70,342 | -0.42(-7.75%) |
Aug 18, 2015 | 5.652 | 5.652 | 5.357 | 5.415 | 13,109 | -0.24(-4.18%) |
Aug 17, 2015 | 5.734 | 5.820 | 5.652 | 5.652 | 25,241 | -0.15(-2.66%) |
Aug 14, 2015 | 5.796 | 5.806 | 5.796 | 5.806 | 1,680 | -0.07(-1.15%) |
Aug 13, 2015 | 5.792 | 5.917 | 5.792 | 5.874 | 11,456 | +0.05(+0.91%) |
Aug 12, 2015 | 5.748 | 5.835 | 5.734 | 5.820 | 13,124 | -0.01(-0.17%) |
Aug 11, 2015 | 5.705 | 5.830 | 5.705 | 5.830 | 17,156 | +0.10(+1.68%) |
Aug 10, 2015 | 5.787 | 5.792 | 5.734 | 5.734 | 12,071 | -0.01(-0.17%) |
Aug 07, 2015 | 5.758 | 5.758 | 5.696 | 5.743 | 7,013 | +0.01(+0.17%) |
Aug 06, 2015 | 5.724 | 5.801 | 5.700 | 5.734 | 16,474 | -0.08(-1.33%) |
Aug 05, 2015 | 5.801 | 5.926 | 5.801 | 5.811 | 7,968 | -0.03(-0.58%) |
Aug 04, 2015 | 5.989 | 5.989 | 5.845 | 5.845 | 17,058 | -0.11(-1.78%) |
Aug 03, 2015 | 5.970 | 6.009 | 5.951 | 5.951 | 6,800 | -0.05(-0.88%) |
Jul 31, 2015 | 6.004 | 6.052 | 6.004 | 6.004 | 29,030 | -0.02(-0.32%) |
Jul 30, 2015 | 6.028 | 6.105 | 5.985 | 6.023 | 15,181 | +0.08(+1.38%) |
Jul 29, 2015 | 5.878 | 6.062 | 5.878 | 5.941 | 8,082 | -0.15(-2.52%) |
Jul 28, 2015 | 5.845 | 6.119 | 5.845 | 6.095 | 16,749 | +0.26(+4.39%) |
Jul 27, 2015 | 5.793 | 5.980 | 5.793 | 5.838 | 15,894 | +0.03(+0.54%) |
Jul 24, 2015 | 5.884 | 5.884 | 5.781 | 5.807 | 9,446 | -0.17(-2.81%) |
Jul 23, 2015 | 5.946 | 6.100 | 5.817 | 5.975 | 29,501 | +0.16(+2.81%) |
Jul 22, 2015 | 5.773 | 6.081 | 5.773 | 5.812 | 48,208 | +0.02(+0.42%) |
Jul 21, 2015 | 6.013 | 6.027 | 5.783 | 5.788 | 50,836 | -0.23(-3.83%) |
Jul 20, 2015 | 6.042 | 6.143 | 6.018 | 6.018 | 7,174 | -0.09(-1.42%) |
Jul 17, 2015 | 6.009 | 6.143 | 6.009 | 6.105 | 24,203 | +0.03(+0.55%) |
Jul 16, 2015 | 5.956 | 6.138 | 5.956 | 6.071 | 30,443 | +0.11(+1.85%) |
Jul 15, 2015 | 6.182 | 6.182 | 5.956 | 5.961 | 29,335 | -0.13(-2.13%) |
Jul 14, 2015 | 6.095 | 6.239 | 5.956 | 6.090 | 18,442 | -0.06(-0.94%) |
Jul 13, 2015 | 6.167 | 6.230 | 6.056 | 6.148 | 19,564 | -0.06(-1.01%) |
Jul 10, 2015 | 6.292 | 6.292 | 6.206 | 6.210 | 11,961 | -0.03(-0.46%) |
Jul 09, 2015 | 6.162 | 6.292 | 6.162 | 6.239 | 21,480 | +0.13(+2.12%) |
Jul 08, 2015 | 6.244 | 6.244 | 5.961 | 6.110 | 18,484 | +0.00(+0.00%) |
Jul 07, 2015 | 6.076 | 6.181 | 6.009 | 6.110 | 43,376 | -0.13(-2.11%) |
Jul 06, 2015 | 6.523 | 6.532 | 6.209 | 6.241 | 34,030 | -0.42(-6.25%) |
Jul 02, 2015 | 6.614 | 6.657 | 6.657 | 6.657 | 14,365 | -0.06(-0.86%) |
Jul 01, 2015 | 6.724 | 6.827 | 6.604 | 6.715 | 14,482 | -0.01(-0.14%) |
Jun 30, 2015 | 7.032 | 7.032 | 6.604 | 6.724 | 42,143 | +0.03(+0.43%) |
Jun 29, 2015 | 7.051 | 7.109 | 6.695 | 6.695 | 41,500 | -0.49(-6.88%) |
Jun 26, 2015 | 7.416 | 7.416 | 7.185 | 7.190 | 19,991 | -0.06(-0.81%) |
Jun 25, 2015 | 7.297 | 7.301 | 7.187 | 7.249 | 10,039 | -0.04(-0.59%) |
Jun 24, 2015 | 7.258 | 7.301 | 7.206 | 7.292 | 10,422 | +0.09(+1.21%) |
Jun 23, 2015 | 7.048 | 7.282 | 7.048 | 7.205 | 23,194 | +0.16(+2.22%) |
Jun 22, 2015 | 7.468 | 7.468 | 6.934 | 7.048 | 69,213 | -0.58(-7.58%) |
Jun 19, 2015 | 8.166 | 8.166 | 7.402 | 7.626 | 29,307 | -0.62(-7.55%) |
Jun 18, 2015 | 8.256 | 8.295 | 8.142 | 8.248 | 7,618 | -0.08(-0.96%) |
Jun 17, 2015 | 8.285 | 8.328 | 8.223 | 8.328 | 17,058 | +0.16(+1.99%) |
Jun 16, 2015 | 8.223 | 8.314 | 8.089 | 8.166 | 18,137 | -0.11(-1.33%) |
Jun 15, 2015 | 8.377 | 8.419 | 8.142 | 8.275 | 14,828 | -0.20(-2.37%) |
Jun 12, 2015 | 8.567 | 8.595 | 8.371 | 8.476 | 25,184 | -0.11(-1.28%) |
Jun 11, 2015 | 8.710 | 8.710 | 8.586 | 8.586 | 7,067 | -0.12(-1.43%) |
Jun 10, 2015 | 8.739 | 8.781 | 8.710 | 8.710 | 9,689 | -0.03(-0.38%) |
Jun 09, 2015 | 8.710 | 8.777 | 8.710 | 8.744 | 3,913 | -0.03(-0.38%) |
Jun 08, 2015 | 8.777 | 8.786 | 8.777 | 8.777 | 26,132 | -0.00(-0.03%) |
Jun 05, 2015 | 8.729 | 8.786 | 8.710 | 8.780 | 5,348 | -0.03(-0.35%) |
Jun 04, 2015 | 8.739 | 8.858 | 8.739 | 8.810 | 10,512 | +0.07(+0.82%) |
Jun 03, 2015 | 8.715 | 8.863 | 8.715 | 8.739 | 5,882 | -0.10(-1.08%) |
Jun 02, 2015 | 8.829 | 8.868 | 8.739 | 8.834 | 4,370 | +0.01(+0.11%) |
Jun 01, 2015 | 8.882 | 8.882 | 8.710 | 8.825 | 7,396 | -0.10(-1.12%) |
May 29, 2015 | 8.887 | 8.997 | 8.887 | 8.924 | 11,693 | -0.12(-1.38%) |
May 28, 2015 | 8.934 | 9.049 | 8.810 | 9.049 | 2,339 | -0.02(-0.23%) |
May 27, 2015 | 9.117 | 9.117 | 9.012 | 9.070 | 11,938 | +0.02(+0.21%) |
May 26, 2015 | 8.903 | 9.051 | 8.713 | 9.051 | 10,999 | +0.06(+0.69%) |
May 22, 2015 | 8.965 | 8.989 | 8.989 | 8.989 | 7,771 | +0.37(+4.31%) |
May 21, 2015 | 8.879 | 8.879 | 8.541 | 8.617 | 29,750 | -0.31(-3.47%) |
May 20, 2015 | 9.051 | 9.141 | 8.855 | 8.927 | 9,454 | -0.21(-2.34%) |
May 19, 2015 | 8.974 | 9.184 | 8.974 | 9.141 | 6,986 | +0.13(+1.43%) |
May 18, 2015 | 9.055 | 9.162 | 8.962 | 9.012 | 7,725 | -0.18(-1.92%) |
May 15, 2015 | 8.855 | 9.189 | 8.855 | 9.189 | 4,217 | +0.31(+3.49%) |
May 14, 2015 | 9.284 | 9.284 | 8.879 | 8.879 | 6,691 | -0.32(-3.52%) |
May 13, 2015 | 8.984 | 9.255 | 8.984 | 9.203 | 9,201 | +0.21(+2.36%) |
May 12, 2015 | 8.822 | 8.991 | 8.822 | 8.991 | 3,205 | +0.06(+0.72%) |
May 11, 2015 | 9.108 | 9.141 | 8.845 | 8.927 | 4,644 | -0.18(-1.99%) |
May 08, 2015 | 9.328 | 9.379 | 8.698 | 9.108 | 24,199 | -0.23(-2.50%) |
May 07, 2015 | 9.498 | 9.498 | 9.322 | 9.341 | 5,860 | -0.00(-0.05%) |
May 06, 2015 | 9.522 | 9.522 | 9.346 | 9.346 | 5,543 | -0.11(-1.12%) |
May 05, 2015 | 9.308 | 9.569 | 9.299 | 9.452 | 8,821 | +0.15(+1.60%) |
May 04, 2015 | 9.527 | 9.788 | 9.246 | 9.303 | 13,341 | -0.24(-2.54%) |
May 01, 2015 | 9.993 | 10.28 | 9.546 | 9.546 | 12,508 | -0.33(-3.37%) |
Apr 30, 2015 | 10.32 | 10.32 | 9.522 | 9.879 | 20,750 | -0.29(-2.86%) |
Apr 29, 2015 | 10.16 | 10.35 | 10.15 | 10.17 | 10,880 | -0.01(-0.09%) |
Apr 28, 2015 | 10.21 | 10.28 | 10.17 | 10.18 | 4,356 | +0.01(+0.13%) |
Apr 27, 2015 | 10.39 | 10.39 | 10.14 | 10.17 | 7,989 | -0.26(-2.46%) |
Apr 24, 2015 | 10.41 | 10.42 | 10.09 | 10.42 | 5,154 | +0.22(+2.19%) |
Apr 23, 2015 | 10.13 | 10.41 | 10.09 | 10.20 | 8,255 | +0.08(+0.77%) |
Apr 22, 2015 | 10.23 | 10.23 | 10.09 | 10.12 | 11,111 | +0.03(+0.26%) |
Apr 21, 2015 | 10.18 | 10.26 | 10.09 | 10.09 | 8,025 | -0.09(-0.88%) |
Apr 20, 2015 | 10.20 | 10.44 | 10.18 | 10.18 | 9,627 | -0.02(-0.19%) |
Apr 17, 2015 | 10.10 | 10.40 | 9.971 | 10.20 | 8,698 | +0.00(+0.00%) |
Apr 16, 2015 | 10.16 | 10.42 | 10.10 | 10.20 | 8,354 | -0.07(-0.72%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.23 | 10.28 | 21,234 | -0.14(-1.33%) |
Apr 14, 2015 | 10.46 | 10.46 | 10.23 | 10.42 | 8,925 | -0.05(-0.45%) |
Apr 13, 2015 | 10.66 | 10.67 | 10.46 | 10.46 | 13,243 | -0.12(-1.12%) |
Apr 10, 2015 | 10.26 | 10.71 | 10.26 | 10.58 | 7,540 | +0.50(+4.99%) |
Apr 09, 2015 | 10.38 | 10.44 | 10.08 | 10.08 | 10,281 | -0.32(-3.10%) |
Apr 08, 2015 | 10.03 | 10.44 | 10.03 | 10.40 | 8,008 | +0.28(+2.72%) |
Apr 07, 2015 | 9.947 | 10.22 | 9.848 | 10.13 | 7,405 | +0.14(+1.43%) |
Apr 06, 2015 | 9.852 | 10.07 | 9.805 | 9.985 | 10,314 | +0.25(+2.58%) |
Apr 02, 2015 | 9.739 | 9.734 | 9.734 | 9.734 | 5,481 | +0.20(+2.14%) |