Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.100 | 7.260 | 6.925 | 7.170 | 833,450 | +0.24(+3.46%) |
Feb 26, 2016 | 6.260 | 6.930 | 6.260 | 6.930 | 701,428 | +0.64(+10.17%) |
Feb 25, 2016 | 6.000 | 6.370 | 6.000 | 6.290 | 555,758 | +0.26(+4.31%) |
Feb 24, 2016 | 5.850 | 6.060 | 5.750 | 6.030 | 233,206 | +0.15(+2.55%) |
Feb 23, 2016 | 5.910 | 6.050 | 5.805 | 5.880 | 232,193 | -0.04(-0.68%) |
Feb 22, 2016 | 5.930 | 6.080 | 5.890 | 5.920 | 233,678 | +0.05(+0.85%) |
Feb 19, 2016 | 5.740 | 6.010 | 5.740 | 5.870 | 171,605 | +0.12(+2.09%) |
Feb 18, 2016 | 5.890 | 6.050 | 5.730 | 5.750 | 141,508 | -0.15(-2.54%) |
Feb 17, 2016 | 6.060 | 6.260 | 5.798 | 5.900 | 185,427 | -0.12(-1.99%) |
Feb 16, 2016 | 6.020 | 6.150 | 5.970 | 6.020 | 183,766 | +0.08(+1.35%) |
Feb 12, 2016 | 5.860 | 5.940 | 5.940 | 5.940 | 173,700 | +0.15(+2.59%) |
Feb 11, 2016 | 5.400 | 5.850 | 5.400 | 5.790 | 219,754 | +0.27(+4.89%) |
Feb 10, 2016 | 5.620 | 5.780 | 5.480 | 5.520 | 193,236 | -0.01(-0.18%) |
Feb 09, 2016 | 5.500 | 5.580 | 5.410 | 5.530 | 245,852 | -0.04(-0.63%) |
Feb 08, 2016 | 5.850 | 5.880 | 5.495 | 5.565 | 273,841 | -0.33(-5.68%) |
Feb 05, 2016 | 6.020 | 6.160 | 5.870 | 5.900 | 270,396 | -0.12(-1.99%) |
Feb 04, 2016 | 6.010 | 6.130 | 5.950 | 6.020 | 163,019 | -0.04(-0.66%) |
Feb 03, 2016 | 6.040 | 6.080 | 5.910 | 6.060 | 222,281 | +0.06(+1.00%) |
Feb 02, 2016 | 6.060 | 6.150 | 5.940 | 6.000 | 300,252 | -0.13(-2.12%) |
Feb 01, 2016 | 6.070 | 6.210 | 6.040 | 6.130 | 366,756 | +0.03(+0.49%) |
Jan 29, 2016 | 6.020 | 6.150 | 5.960 | 6.100 | 284,770 | +0.09(+1.50%) |
Jan 28, 2016 | 6.080 | 6.150 | 5.930 | 6.010 | 300,583 | -0.03(-0.50%) |
Jan 27, 2016 | 5.940 | 6.130 | 5.890 | 6.040 | 418,470 | +0.09(+1.51%) |
Jan 26, 2016 | 6.030 | 6.030 | 5.850 | 5.950 | 352,007 | +0.06(+1.02%) |
Jan 25, 2016 | 6.120 | 6.240 | 5.870 | 5.890 | 265,416 | -0.23(-3.76%) |
Jan 22, 2016 | 5.980 | 6.140 | 5.860 | 6.120 | 740,557 | +0.29(+4.97%) |
Jan 21, 2016 | 5.590 | 6.000 | 5.570 | 5.830 | 489,112 | +0.24(+4.29%) |
Jan 20, 2016 | 5.660 | 5.680 | 5.420 | 5.590 | 528,212 | -0.14(-2.44%) |
Jan 19, 2016 | 6.100 | 6.150 | 5.630 | 5.730 | 444,577 | -0.31(-5.13%) |
Jan 15, 2016 | 6.140 | 6.040 | 6.040 | 6.040 | 404,600 | -0.29(-4.58%) |
Jan 14, 2016 | 6.450 | 6.570 | 6.270 | 6.330 | 254,631 | -0.07(-1.09%) |
Jan 13, 2016 | 6.200 | 7.020 | 6.200 | 6.400 | 468,737 | +0.24(+3.90%) |
Jan 12, 2016 | 6.250 | 6.330 | 6.050 | 6.160 | 276,482 | -0.04(-0.65%) |
Jan 11, 2016 | 6.160 | 6.200 | 5.950 | 6.200 | 283,810 | +0.12(+1.97%) |
Jan 08, 2016 | 6.190 | 6.420 | 6.060 | 6.080 | 230,175 | -0.09(-1.46%) |
Jan 07, 2016 | 6.380 | 6.420 | 6.050 | 6.170 | 298,895 | -0.33(-5.08%) |
Jan 06, 2016 | 6.440 | 6.790 | 6.350 | 6.500 | 290,693 | -0.04(-0.61%) |
Jan 05, 2016 | 6.660 | 6.720 | 6.465 | 6.540 | 201,694 | -0.11(-1.65%) |
Jan 04, 2016 | 6.480 | 6.760 | 6.330 | 6.650 | 226,307 | +0.03(+0.45%) |
Dec 31, 2015 | 6.600 | 6.620 | 6.620 | 6.620 | 205,500 | -0.03(-0.45%) |
Dec 30, 2015 | 6.780 | 6.950 | 6.630 | 6.650 | 111,567 | -0.19(-2.78%) |
Dec 29, 2015 | 6.860 | 6.980 | 6.670 | 6.840 | 292,096 | +0.04(+0.59%) |
Dec 28, 2015 | 6.980 | 7.080 | 6.780 | 6.800 | 156,889 | -0.20(-2.86%) |
Dec 24, 2015 | 6.990 | 7.000 | 7.000 | 7.000 | 107,100 | +0.03(+0.43%) |
Dec 23, 2015 | 6.880 | 7.090 | 6.545 | 6.970 | 219,101 | +0.11(+1.60%) |
Dec 22, 2015 | 6.700 | 6.940 | 6.560 | 6.860 | 210,847 | +0.17(+2.54%) |
Dec 21, 2015 | 6.730 | 6.810 | 6.560 | 6.690 | 115,761 | +0.01(+0.15%) |
Dec 18, 2015 | 6.310 | 6.780 | 6.260 | 6.680 | 344,991 | +0.33(+5.20%) |
Dec 17, 2015 | 6.410 | 6.460 | 6.270 | 6.350 | 319,017 | +0.00(+0.00%) |
Dec 16, 2015 | 6.280 | 6.360 | 6.175 | 6.350 | 383,639 | +0.14(+2.25%) |
Dec 15, 2015 | 6.040 | 6.290 | 5.885 | 6.210 | 314,689 | +0.24(+4.02%) |
Dec 14, 2015 | 6.120 | 6.310 | 5.930 | 5.970 | 288,663 | -0.18(-2.93%) |
Dec 11, 2015 | 6.260 | 6.400 | 6.150 | 6.150 | 236,269 | -0.26(-4.06%) |
Dec 10, 2015 | 6.490 | 6.510 | 6.350 | 6.410 | 203,594 | -0.08(-1.23%) |
Dec 09, 2015 | 6.220 | 6.500 | 6.140 | 6.490 | 300,387 | +0.23(+3.67%) |
Dec 08, 2015 | 6.460 | 6.490 | 6.304 | 6.260 | 147,687 | -0.29(-4.43%) |
Dec 07, 2015 | 6.770 | 6.780 | 6.400 | 6.550 | 275,260 | -0.22(-3.25%) |
Dec 04, 2015 | 6.780 | 6.950 | 6.610 | 6.770 | 193,620 | -0.03(-0.44%) |
Dec 03, 2015 | 6.480 | 7.265 | 6.250 | 6.800 | 852,204 | +0.33(+5.10%) |
Dec 02, 2015 | 6.500 | 6.530 | 6.360 | 6.470 | 102,740 | -0.04(-0.61%) |
Dec 01, 2015 | 6.630 | 6.670 | 6.430 | 6.510 | 133,193 | -0.11(-1.66%) |
Nov 30, 2015 | 6.670 | 6.790 | 6.440 | 6.620 | 274,151 | -0.02(-0.30%) |
Nov 27, 2015 | 6.340 | 6.850 | 6.190 | 6.640 | 107,404 | +0.27(+4.24%) |
Nov 25, 2015 | 6.510 | 6.370 | 6.370 | 6.370 | 209,000 | -0.14(-2.15%) |
Nov 24, 2015 | 6.580 | 6.610 | 6.240 | 6.510 | 144,449 | -0.14(-2.11%) |
Nov 23, 2015 | 6.420 | 6.750 | 6.300 | 6.650 | 280,750 | +0.19(+2.94%) |
Nov 20, 2015 | 6.490 | 6.590 | 6.450 | 6.460 | 200,992 | +0.03(+0.47%) |
Nov 19, 2015 | 6.560 | 6.905 | 6.420 | 6.430 | 263,264 | -0.11(-1.68%) |
Nov 18, 2015 | 6.060 | 6.550 | 6.035 | 6.540 | 431,286 | +0.49(+8.01%) |
Nov 17, 2015 | 6.220 | 6.240 | 5.910 | 6.055 | 726,496 | -0.16(-2.50%) |
Nov 16, 2015 | 7.010 | 7.050 | 6.070 | 6.210 | 815,097 | -0.78(-11.16%) |
Nov 13, 2015 | 7.290 | 7.360 | 6.922 | 6.990 | 270,296 | -0.38(-5.16%) |
Nov 12, 2015 | 7.550 | 7.620 | 7.340 | 7.370 | 152,331 | -0.25(-3.34%) |
Nov 11, 2015 | 7.560 | 7.740 | 7.480 | 7.625 | 127,240 | +0.07(+0.86%) |
Nov 10, 2015 | 7.480 | 7.640 | 7.390 | 7.560 | 269,984 | +0.04(+0.53%) |
Nov 09, 2015 | 8.200 | 8.200 | 7.430 | 7.520 | 279,587 | -0.71(-8.63%) |
Nov 06, 2015 | 7.990 | 8.340 | 7.790 | 8.230 | 754,449 | +0.25(+3.13%) |
Nov 05, 2015 | 7.890 | 8.010 | 7.800 | 7.980 | 472,607 | +0.13(+1.66%) |
Nov 04, 2015 | 7.720 | 7.870 | 7.440 | 7.850 | 609,140 | +0.12(+1.55%) |
Nov 03, 2015 | 7.750 | 7.840 | 7.640 | 7.730 | 308,522 | -0.07(-0.90%) |
Nov 02, 2015 | 7.720 | 7.830 | 7.060 | 7.800 | 249,431 | +0.07(+0.91%) |
Oct 30, 2015 | 7.640 | 7.770 | 7.600 | 7.730 | 339,043 | +0.12(+1.58%) |
Oct 29, 2015 | 7.750 | 7.850 | 7.570 | 7.610 | 179,173 | -0.14(-1.81%) |
Oct 28, 2015 | 7.500 | 7.790 | 7.310 | 7.750 | 173,409 | +0.28(+3.75%) |
Oct 27, 2015 | 7.670 | 7.690 | 7.350 | 7.470 | 218,407 | -0.21(-2.73%) |
Oct 26, 2015 | 7.720 | 7.800 | 7.650 | 7.680 | 106,625 | -0.03(-0.39%) |
Oct 23, 2015 | 7.720 | 7.760 | 7.390 | 7.710 | 122,431 | +0.12(+1.58%) |
Oct 22, 2015 | 7.570 | 7.840 | 7.500 | 7.590 | 324,598 | +0.05(+0.66%) |
Oct 21, 2015 | 7.750 | 7.750 | 7.460 | 7.540 | 214,413 | -0.20(-2.58%) |
Oct 20, 2015 | 7.940 | 7.970 | 7.680 | 7.740 | 211,804 | -0.17(-2.15%) |
Oct 19, 2015 | 7.820 | 7.930 | 7.400 | 7.910 | 191,097 | +0.08(+1.02%) |
Oct 16, 2015 | 7.800 | 7.910 | 7.330 | 7.830 | 288,055 | +0.06(+0.77%) |
Oct 15, 2015 | 7.560 | 7.830 | 7.420 | 7.770 | 231,380 | +0.26(+3.46%) |
Oct 14, 2015 | 7.760 | 7.820 | 7.500 | 7.510 | 235,741 | -0.27(-3.47%) |
Oct 13, 2015 | 7.820 | 7.990 | 7.780 | 7.780 | 130,552 | -0.11(-1.39%) |
Oct 12, 2015 | 7.800 | 7.950 | 7.670 | 7.890 | 242,406 | +0.07(+0.90%) |
Oct 09, 2015 | 7.900 | 8.390 | 7.700 | 7.820 | 418,625 | -0.03(-0.38%) |
Oct 08, 2015 | 8.050 | 8.100 | 7.760 | 7.850 | 641,394 | -0.20(-2.48%) |
Oct 07, 2015 | 8.100 | 8.200 | 8.020 | 8.050 | 328,513 | +0.03(+0.37%) |
Oct 06, 2015 | 8.020 | 8.180 | 7.860 | 8.020 | 198,684 | +0.02(+0.25%) |
Oct 05, 2015 | 8.290 | 8.485 | 7.920 | 8.000 | 302,872 | -0.24(-2.91%) |
Oct 02, 2015 | 8.280 | 8.310 | 7.670 | 8.240 | 296,087 | -0.14(-1.67%) |
Oct 01, 2015 | 8.270 | 8.400 | 7.970 | 8.380 | 306,677 | +0.10(+1.21%) |
Sep 30, 2015 | 8.130 | 8.300 | 7.990 | 8.280 | 337,844 | +0.25(+3.11%) |
Sep 29, 2015 | 8.160 | 8.350 | 7.970 | 8.030 | 150,695 | -0.14(-1.71%) |
Sep 28, 2015 | 8.320 | 8.340 | 7.537 | 8.170 | 223,215 | -0.23(-2.74%) |
Sep 25, 2015 | 8.950 | 8.960 | 8.315 | 8.400 | 379,752 | -0.43(-4.87%) |
Sep 24, 2015 | 8.790 | 8.870 | 8.710 | 8.830 | 251,044 | -0.05(-0.56%) |
Sep 23, 2015 | 8.490 | 8.965 | 8.410 | 8.880 | 538,620 | +0.37(+4.35%) |
Sep 22, 2015 | 7.880 | 8.520 | 7.850 | 8.510 | 508,017 | +0.56(+7.04%) |
Sep 21, 2015 | 7.920 | 8.010 | 7.770 | 7.950 | 286,693 | +0.14(+1.79%) |
Sep 18, 2015 | 7.720 | 7.910 | 7.700 | 7.810 | 622,312 | -0.03(-0.38%) |
Sep 17, 2015 | 7.820 | 7.990 | 7.650 | 7.840 | 391,122 | -0.01(-0.13%) |
Sep 16, 2015 | 7.930 | 8.070 | 7.710 | 7.850 | 354,357 | -0.10(-1.26%) |
Sep 15, 2015 | 7.550 | 8.015 | 7.500 | 7.950 | 355,738 | +0.39(+5.16%) |
Sep 14, 2015 | 7.500 | 7.600 | 7.190 | 7.560 | 444,087 | +0.04(+0.53%) |
Sep 11, 2015 | 7.470 | 7.600 | 7.450 | 7.520 | 170,559 | +0.01(+0.13%) |
Sep 10, 2015 | 7.540 | 7.860 | 7.450 | 7.510 | 120,938 | -0.03(-0.40%) |
Sep 09, 2015 | 7.780 | 7.850 | 7.510 | 7.540 | 187,005 | -0.17(-2.20%) |
Sep 08, 2015 | 7.690 | 7.900 | 7.670 | 7.710 | 318,577 | +0.10(+1.31%) |
Sep 04, 2015 | 7.590 | 7.610 | 7.610 | 7.610 | 265,200 | -0.07(-0.91%) |
Sep 03, 2015 | 7.460 | 7.770 | 7.400 | 7.680 | 355,638 | +0.29(+3.92%) |
Sep 02, 2015 | 7.460 | 7.545 | 7.260 | 7.390 | 313,191 | +0.02(+0.27%) |
Sep 01, 2015 | 7.380 | 7.609 | 7.279 | 7.370 | 280,105 | -0.18(-2.38%) |
Aug 31, 2015 | 7.610 | 7.676 | 7.430 | 7.550 | 222,377 | -0.07(-0.92%) |
Aug 28, 2015 | 7.450 | 7.630 | 7.450 | 7.620 | 242,691 | +0.12(+1.60%) |
Aug 27, 2015 | 7.520 | 7.600 | 7.320 | 7.500 | 221,750 | +0.06(+0.81%) |
Aug 26, 2015 | 7.380 | 7.530 | 7.250 | 7.440 | 373,059 | +0.23(+3.19%) |
Aug 25, 2015 | 7.520 | 7.720 | 7.190 | 7.210 | 488,768 | -0.13(-1.77%) |
Aug 24, 2015 | 7.330 | 7.850 | 7.070 | 7.340 | 619,330 | -0.49(-6.26%) |
Aug 21, 2015 | 8.050 | 8.390 | 7.810 | 7.830 | 599,393 | -0.36(-4.40%) |
Aug 20, 2015 | 8.540 | 8.602 | 8.150 | 8.190 | 501,033 | -0.37(-4.32%) |
Aug 19, 2015 | 8.580 | 8.910 | 8.540 | 8.560 | 418,835 | -0.20(-2.28%) |
Aug 18, 2015 | 9.110 | 9.130 | 8.665 | 8.760 | 511,074 | -0.42(-4.58%) |
Aug 17, 2015 | 8.980 | 9.350 | 8.950 | 9.180 | 365,134 | +0.11(+1.21%) |
Aug 14, 2015 | 9.030 | 9.140 | 8.890 | 9.070 | 336,263 | +0.05(+0.55%) |
Aug 13, 2015 | 9.190 | 9.320 | 8.840 | 9.020 | 386,393 | -0.16(-1.74%) |
Aug 12, 2015 | 9.240 | 9.480 | 8.910 | 9.180 | 465,542 | -0.09(-0.97%) |
Aug 11, 2015 | 9.570 | 9.760 | 9.240 | 9.270 | 559,864 | -0.43(-4.43%) |
Aug 10, 2015 | 9.960 | 10.22 | 9.400 | 9.700 | 586,454 | -0.18(-1.82%) |
Aug 07, 2015 | 9.780 | 10.42 | 9.290 | 9.880 | 756,742 | +0.47(+4.99%) |
Aug 06, 2015 | 10.05 | 10.18 | 9.410 | 9.410 | 521,172 | -0.60(-5.99%) |
Aug 05, 2015 | 9.920 | 10.39 | 9.031 | 10.01 | 583,524 | +0.14(+1.42%) |
Aug 04, 2015 | 9.500 | 9.880 | 9.020 | 9.870 | 195,054 | +0.35(+3.68%) |
Aug 03, 2015 | 9.700 | 9.760 | 9.360 | 9.520 | 198,100 | -0.21(-2.16%) |
Jul 31, 2015 | 9.710 | 10.03 | 9.580 | 9.730 | 242,775 | +0.00(+0.00%) |
Jul 30, 2015 | 9.480 | 9.880 | 9.050 | 9.730 | 307,346 | +0.23(+2.42%) |
Jul 29, 2015 | 9.680 | 9.820 | 9.424 | 9.500 | 195,251 | -0.13(-1.35%) |
Jul 28, 2015 | 9.770 | 9.830 | 9.322 | 9.630 | 242,735 | -0.07(-0.72%) |
Jul 27, 2015 | 9.860 | 9.990 | 9.650 | 9.700 | 164,462 | -0.24(-2.41%) |
Jul 24, 2015 | 10.21 | 10.33 | 9.850 | 9.940 | 311,213 | -0.31(-3.02%) |
Jul 23, 2015 | 10.11 | 10.30 | 9.930 | 10.25 | 694,530 | +0.24(+2.40%) |
Jul 22, 2015 | 9.640 | 10.05 | 9.560 | 10.01 | 526,035 | +0.29(+2.98%) |
Jul 21, 2015 | 9.860 | 9.860 | 9.390 | 9.720 | 1,155,068 | +0.71(+7.88%) |
Jul 20, 2015 | 9.130 | 9.160 | 8.925 | 9.010 | 97,745 | -0.15(-1.64%) |
Jul 17, 2015 | 9.190 | 9.270 | 9.070 | 9.160 | 137,522 | +0.01(+0.11%) |
Jul 16, 2015 | 8.990 | 9.200 | 8.120 | 9.150 | 263,415 | +0.24(+2.69%) |
Jul 15, 2015 | 9.120 | 9.120 | 8.880 | 8.910 | 168,396 | -0.20(-2.20%) |
Jul 14, 2015 | 8.770 | 9.170 | 8.690 | 9.110 | 428,921 | +0.34(+3.88%) |
Jul 13, 2015 | 8.370 | 8.810 | 8.350 | 8.770 | 290,007 | +0.42(+5.03%) |
Jul 10, 2015 | 8.260 | 8.400 | 8.190 | 8.350 | 136,414 | +0.16(+1.95%) |
Jul 09, 2015 | 8.110 | 8.340 | 7.990 | 8.190 | 510,690 | +0.20(+2.50%) |
Jul 08, 2015 | 8.070 | 8.090 | 7.960 | 7.990 | 233,629 | -0.12(-1.48%) |
Jul 07, 2015 | 8.340 | 8.340 | 8.040 | 8.110 | 218,876 | -0.20(-2.41%) |
Jul 06, 2015 | 8.280 | 8.380 | 8.190 | 8.310 | 226,839 | -0.01(-0.12%) |
Jul 02, 2015 | 8.310 | 8.320 | 8.320 | 8.320 | 110,200 | +0.05(+0.60%) |
Jul 01, 2015 | 8.300 | 8.390 | 8.200 | 8.270 | 267,789 | +0.01(+0.12%) |
Jun 30, 2015 | 8.210 | 8.470 | 8.150 | 8.260 | 252,797 | +0.06(+0.73%) |
Jun 29, 2015 | 8.580 | 8.780 | 8.200 | 8.200 | 275,152 | -0.47(-5.42%) |
Jun 26, 2015 | 8.820 | 8.890 | 8.580 | 8.670 | 1,893,722 | -0.13(-1.48%) |
Jun 25, 2015 | 8.820 | 8.970 | 8.588 | 8.800 | 287,156 | +0.03(+0.34%) |
Jun 24, 2015 | 8.920 | 8.940 | 8.770 | 8.770 | 144,261 | -0.14(-1.57%) |
Jun 23, 2015 | 8.840 | 8.940 | 8.700 | 8.910 | 226,402 | +0.08(+0.91%) |
Jun 22, 2015 | 8.950 | 9.020 | 8.760 | 8.830 | 161,397 | -0.06(-0.67%) |
Jun 19, 2015 | 9.080 | 9.140 | 8.875 | 8.890 | 343,236 | -0.18(-1.98%) |
Jun 18, 2015 | 9.050 | 9.200 | 9.040 | 9.070 | 167,954 | +0.04(+0.44%) |
Jun 17, 2015 | 9.140 | 9.220 | 9.020 | 9.030 | 157,801 | -0.08(-0.88%) |
Jun 16, 2015 | 9.030 | 9.170 | 8.952 | 9.110 | 243,795 | +0.05(+0.55%) |
Jun 15, 2015 | 9.000 | 9.100 | 8.920 | 9.060 | 256,035 | +0.04(+0.44%) |
Jun 12, 2015 | 9.030 | 9.090 | 8.950 | 9.020 | 153,969 | -0.02(-0.17%) |
Jun 11, 2015 | 9.150 | 9.190 | 9.030 | 9.035 | 139,000 | -0.07(-0.82%) |
Jun 10, 2015 | 9.030 | 9.135 | 8.970 | 9.110 | 219,498 | +0.13(+1.45%) |
Jun 09, 2015 | 8.980 | 9.035 | 8.900 | 8.980 | 115,499 | -0.02(-0.22%) |
Jun 08, 2015 | 9.030 | 9.105 | 8.950 | 9.000 | 419,757 | -0.03(-0.33%) |
Jun 05, 2015 | 9.010 | 9.150 | 8.880 | 9.030 | 333,668 | +0.04(+0.44%) |
Jun 04, 2015 | 8.920 | 9.040 | 8.900 | 8.990 | 143,959 | +0.03(+0.33%) |
Jun 03, 2015 | 8.910 | 9.040 | 8.840 | 8.960 | 387,089 | +0.05(+0.56%) |
Jun 02, 2015 | 8.940 | 9.000 | 8.810 | 8.910 | 192,871 | -0.07(-0.78%) |
Jun 01, 2015 | 9.000 | 9.005 | 8.825 | 8.980 | 230,563 | -0.01(-0.11%) |
May 29, 2015 | 8.980 | 9.080 | 8.900 | 8.990 | 405,363 | -0.01(-0.11%) |
May 28, 2015 | 8.960 | 9.100 | 8.800 | 9.000 | 366,083 | +0.01(+0.11%) |
May 27, 2015 | 8.870 | 9.080 | 8.720 | 8.990 | 505,144 | +0.17(+1.93%) |
May 26, 2015 | 8.860 | 8.970 | 8.780 | 8.820 | 257,979 | -0.10(-1.12%) |
May 22, 2015 | 8.960 | 8.920 | 8.920 | 8.920 | 171,900 | -0.09(-1.00%) |
May 21, 2015 | 9.000 | 9.020 | 8.890 | 9.010 | 201,461 | +0.03(+0.33%) |
May 20, 2015 | 8.950 | 9.005 | 8.850 | 8.980 | 278,035 | +0.06(+0.67%) |
May 19, 2015 | 8.950 | 9.030 | 8.880 | 8.920 | 280,038 | -0.08(-0.89%) |
May 18, 2015 | 8.900 | 9.040 | 8.850 | 9.000 | 554,348 | +0.07(+0.78%) |
May 15, 2015 | 8.920 | 9.020 | 8.850 | 8.930 | 779,400 | +0.04(+0.45%) |
May 14, 2015 | 8.820 | 8.940 | 8.740 | 8.890 | 266,553 | +0.09(+1.02%) |
May 13, 2015 | 8.980 | 9.078 | 8.750 | 8.800 | 605,374 | -0.12(-1.35%) |
May 12, 2015 | 8.480 | 8.945 | 8.280 | 8.920 | 911,302 | +0.44(+5.19%) |
May 11, 2015 | 8.640 | 8.640 | 8.400 | 8.480 | 553,514 | -0.11(-1.28%) |
May 08, 2015 | 8.380 | 8.840 | 8.250 | 8.590 | 1,144,643 | +0.79(+10.13%) |
May 07, 2015 | 7.930 | 8.350 | 7.780 | 7.800 | 173,153 | -0.09(-1.14%) |
May 06, 2015 | 8.110 | 8.344 | 7.840 | 7.890 | 193,490 | -0.23(-2.83%) |
May 05, 2015 | 8.170 | 8.358 | 8.030 | 8.120 | 243,173 | -0.09(-1.10%) |
May 04, 2015 | 8.190 | 8.460 | 8.150 | 8.210 | 162,301 | +0.01(+0.12%) |
May 01, 2015 | 8.260 | 8.452 | 8.120 | 8.200 | 314,948 | -0.06(-0.73%) |
Apr 30, 2015 | 8.140 | 8.750 | 8.070 | 8.260 | 504,289 | +0.06(+0.73%) |
Apr 29, 2015 | 8.370 | 8.478 | 8.160 | 8.200 | 257,569 | -0.18(-2.15%) |
Apr 28, 2015 | 8.270 | 8.460 | 8.090 | 8.380 | 193,229 | +0.13(+1.58%) |
Apr 27, 2015 | 8.360 | 8.490 | 8.210 | 8.250 | 439,287 | -0.10(-1.20%) |
Apr 24, 2015 | 8.200 | 8.400 | 8.150 | 8.350 | 271,083 | +0.19(+2.33%) |
Apr 23, 2015 | 8.010 | 8.220 | 7.900 | 8.160 | 521,917 | +0.15(+1.87%) |
Apr 22, 2015 | 7.910 | 8.078 | 7.880 | 8.010 | 190,260 | +0.06(+0.75%) |
Apr 21, 2015 | 7.970 | 8.050 | 7.920 | 7.950 | 178,633 | -0.03(-0.38%) |
Apr 20, 2015 | 8.040 | 8.120 | 7.900 | 7.980 | 318,546 | -0.07(-0.87%) |
Apr 17, 2015 | 8.150 | 8.306 | 7.830 | 8.050 | 546,950 | -0.16(-1.95%) |
Apr 16, 2015 | 8.370 | 8.380 | 8.210 | 8.210 | 203,028 | -0.19(-2.26%) |
Apr 15, 2015 | 8.460 | 8.510 | 8.330 | 8.400 | 351,917 | -0.01(-0.12%) |
Apr 14, 2015 | 8.480 | 8.560 | 8.362 | 8.410 | 439,623 | -0.09(-1.06%) |
Apr 13, 2015 | 8.430 | 8.505 | 8.330 | 8.500 | 263,582 | +0.06(+0.71%) |
Apr 10, 2015 | 8.520 | 8.520 | 8.350 | 8.440 | 493,935 | -0.03(-0.35%) |
Apr 09, 2015 | 8.480 | 8.540 | 8.370 | 8.470 | 272,242 | -0.04(-0.41%) |
Apr 08, 2015 | 8.380 | 8.560 | 8.310 | 8.505 | 218,276 | +0.10(+1.13%) |
Apr 07, 2015 | 8.360 | 8.530 | 8.220 | 8.410 | 648,501 | +0.01(+0.12%) |
Apr 06, 2015 | 8.090 | 8.440 | 8.018 | 8.400 | 440,065 | +0.25(+3.07%) |
Apr 02, 2015 | 7.580 | 8.150 | 8.150 | 8.150 | 543,600 | +0.60(+7.95%) |
Apr 01, 2015 | 7.550 | 7.610 | 7.430 | 7.550 | 270,731 | +0.01(+0.13%) |
Mar 31, 2015 | 7.470 | 7.610 | 7.370 | 7.540 | 350,837 | +0.15(+2.03%) |
Mar 30, 2015 | 7.330 | 7.470 | 7.205 | 7.390 | 207,642 | +0.05(+0.75%) |
Mar 27, 2015 | 7.240 | 7.350 | 7.170 | 7.335 | 126,468 | +0.08(+1.17%) |
Mar 26, 2015 | 7.360 | 7.370 | 7.220 | 7.250 | 112,767 | -0.11(-1.49%) |
Mar 25, 2015 | 7.430 | 7.560 | 7.330 | 7.360 | 166,158 | -0.08(-1.08%) |
Mar 24, 2015 | 7.500 | 7.600 | 7.303 | 7.440 | 141,435 | -0.05(-0.67%) |
Mar 23, 2015 | 7.620 | 7.690 | 7.470 | 7.490 | 193,952 | -0.10(-1.32%) |
Mar 20, 2015 | 7.770 | 7.880 | 7.580 | 7.590 | 218,599 | -0.18(-2.32%) |
Mar 19, 2015 | 7.760 | 7.937 | 7.600 | 7.770 | 312,123 | -0.03(-0.38%) |
Mar 18, 2015 | 7.590 | 7.820 | 7.502 | 7.800 | 388,974 | +0.19(+2.50%) |
Mar 17, 2015 | 7.600 | 7.740 | 7.510 | 7.610 | 311,798 | -0.02(-0.26%) |
Mar 16, 2015 | 7.600 | 7.700 | 7.470 | 7.630 | 304,120 | +0.07(+0.93%) |
Mar 13, 2015 | 7.330 | 7.570 | 7.320 | 7.560 | 209,481 | +0.20(+2.72%) |
Mar 12, 2015 | 7.210 | 7.400 | 7.075 | 7.360 | 204,326 | +0.19(+2.65%) |
Mar 11, 2015 | 7.200 | 7.340 | 7.090 | 7.170 | 156,254 | +0.01(+0.14%) |
Mar 10, 2015 | 7.040 | 7.230 | 6.900 | 7.160 | 327,346 | +0.20(+2.87%) |
Mar 09, 2015 | 7.030 | 7.220 | 6.950 | 6.960 | 241,953 | -0.08(-1.14%) |
Mar 06, 2015 | 7.100 | 7.138 | 6.950 | 7.040 | 196,848 | -0.05(-0.71%) |
Mar 05, 2015 | 6.900 | 7.100 | 6.800 | 7.090 | 305,455 | +0.20(+2.90%) |
Mar 04, 2015 | 6.990 | 6.990 | 6.870 | 6.890 | 191,690 | -0.10(-1.43%) |
Mar 03, 2015 | 7.200 | 7.470 | 6.900 | 6.990 | 428,674 | -0.21(-2.92%) |