Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.574 | 6.574 | 6.358 | 6.532 | 35,452 | +0.03(+0.42%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.330 | 6.505 | 76,703 | +0.11(+1.71%) |
Apr 27, 2016 | 6.409 | 6.409 | 6.255 | 6.396 | 68,467 | +0.07(+1.15%) |
Apr 26, 2016 | 6.255 | 6.377 | 6.227 | 6.323 | 64,378 | +0.08(+1.31%) |
Apr 25, 2016 | 6.246 | 6.255 | 5.986 | 6.241 | 91,374 | -0.01(-0.22%) |
Apr 22, 2016 | 6.291 | 6.368 | 6.077 | 6.255 | 100,070 | -0.05(-0.72%) |
Apr 21, 2016 | 6.318 | 6.373 | 6.150 | 6.300 | 129,911 | +0.00(+0.00%) |
Apr 20, 2016 | 6.036 | 6.409 | 6.036 | 6.300 | 118,108 | +0.27(+4.53%) |
Apr 19, 2016 | 5.927 | 6.200 | 5.914 | 6.027 | 119,535 | +0.09(+1.53%) |
Apr 18, 2016 | 5.777 | 6.141 | 5.604 | 5.936 | 89,894 | -0.02(-0.38%) |
Apr 15, 2016 | 5.914 | 6.041 | 5.834 | 5.959 | 88,087 | +0.04(+0.69%) |
Apr 14, 2016 | 5.800 | 5.959 | 5.695 | 5.918 | 71,437 | +0.07(+1.25%) |
Apr 13, 2016 | 5.873 | 6.141 | 5.763 | 5.845 | 144,745 | -0.10(-1.68%) |
Apr 12, 2016 | 5.713 | 6.241 | 5.713 | 5.945 | 116,085 | +0.15(+2.51%) |
Apr 11, 2016 | 5.345 | 5.832 | 5.345 | 5.800 | 170,202 | +0.49(+9.25%) |
Apr 08, 2016 | 5.190 | 5.313 | 5.161 | 5.309 | 64,919 | +0.23(+4.48%) |
Apr 07, 2016 | 5.086 | 5.263 | 5.036 | 5.081 | 118,697 | -0.03(-0.62%) |
Apr 06, 2016 | 5.127 | 5.195 | 4.949 | 5.113 | 56,433 | -0.03(-0.53%) |
Apr 05, 2016 | 4.913 | 5.181 | 4.872 | 5.140 | 84,308 | +0.15(+3.10%) |
Apr 04, 2016 | 4.963 | 5.172 | 4.899 | 4.986 | 106,978 | -0.02(-0.36%) |
Apr 01, 2016 | 5.108 | 5.318 | 4.901 | 5.004 | 77,632 | -0.18(-3.42%) |
Mar 31, 2016 | 5.331 | 5.450 | 5.058 | 5.181 | 24,320 | -0.11(-2.06%) |
Mar 30, 2016 | 5.208 | 5.454 | 5.208 | 5.290 | 96,944 | +0.08(+1.48%) |
Mar 29, 2016 | 5.097 | 5.231 | 5.097 | 5.213 | 46,178 | +0.07(+1.33%) |
Mar 28, 2016 | 5.040 | 5.204 | 5.018 | 5.145 | 73,976 | +0.05(+1.07%) |
Mar 24, 2016 | 5.004 | 5.090 | 5.090 | 5.090 | 102,662 | +0.06(+1.27%) |
Mar 23, 2016 | 5.099 | 5.181 | 5.027 | 5.027 | 29,791 | -0.13(-2.47%) |
Mar 22, 2016 | 5.122 | 5.168 | 5.031 | 5.154 | 45,866 | -0.05(-0.87%) |
Mar 21, 2016 | 4.945 | 5.290 | 4.945 | 5.199 | 115,380 | +0.33(+6.82%) |
Mar 18, 2016 | 5.231 | 5.320 | 4.813 | 4.867 | 192,902 | -0.36(-6.88%) |
Mar 17, 2016 | 5.058 | 5.231 | 5.058 | 5.227 | 143,974 | +0.22(+4.45%) |
Mar 16, 2016 | 4.872 | 5.090 | 4.854 | 5.004 | 205,908 | +0.15(+3.09%) |
Mar 15, 2016 | 5.027 | 5.027 | 4.799 | 4.854 | 127,739 | -0.19(-3.70%) |
Mar 14, 2016 | 5.063 | 5.090 | 4.949 | 5.040 | 71,408 | +0.07(+1.37%) |
Mar 11, 2016 | 4.945 | 5.081 | 4.913 | 4.972 | 162,622 | +0.06(+1.20%) |
Mar 10, 2016 | 5.040 | 5.040 | 4.767 | 4.913 | 128,251 | -0.18(-3.57%) |
Mar 09, 2016 | 4.990 | 5.095 | 4.872 | 5.095 | 48,264 | +0.15(+3.04%) |
Mar 08, 2016 | 5.295 | 5.295 | 4.831 | 4.945 | 162,051 | -0.34(-6.37%) |
Mar 07, 2016 | 4.895 | 5.390 | 4.890 | 5.281 | 109,000 | +0.43(+8.91%) |
Mar 04, 2016 | 4.640 | 4.890 | 4.613 | 4.849 | 136,092 | +0.21(+4.61%) |
Mar 03, 2016 | 4.588 | 4.635 | 4.522 | 4.635 | 74,156 | +0.09(+1.90%) |
Mar 02, 2016 | 4.453 | 4.553 | 4.359 | 4.549 | 57,361 | +0.10(+2.35%) |
Mar 01, 2016 | 4.312 | 4.444 | 4.290 | 4.444 | 132,782 | +0.13(+2.95%) |
Feb 29, 2016 | 4.412 | 4.544 | 4.312 | 4.317 | 60,076 | -0.05(-1.15%) |
Feb 26, 2016 | 4.459 | 4.512 | 4.294 | 4.367 | 69,300 | -0.09(-1.94%) |
Feb 25, 2016 | 4.362 | 4.517 | 4.258 | 4.453 | 229,390 | +0.10(+2.41%) |
Feb 24, 2016 | 4.385 | 4.390 | 4.299 | 4.349 | 84,904 | -0.12(-2.75%) |
Feb 23, 2016 | 4.535 | 4.551 | 4.290 | 4.472 | 145,690 | -0.06(-1.31%) |
Feb 22, 2016 | 4.622 | 4.694 | 4.503 | 4.531 | 101,275 | -0.05(-1.19%) |
Feb 19, 2016 | 4.574 | 4.585 | 4.412 | 4.585 | 54,540 | -0.03(-0.69%) |
Feb 18, 2016 | 4.594 | 4.635 | 4.503 | 4.617 | 62,688 | +0.07(+1.50%) |
Feb 17, 2016 | 4.563 | 4.730 | 4.481 | 4.549 | 345,012 | -0.02(-0.40%) |
Feb 16, 2016 | 4.535 | 4.631 | 4.435 | 4.567 | 75,460 | +0.05(+1.11%) |
Feb 12, 2016 | 4.481 | 4.517 | 4.517 | 4.517 | 82,657 | +0.07(+1.48%) |
Feb 11, 2016 | 4.481 | 4.645 | 4.367 | 4.451 | 133,268 | +0.02(+0.46%) |
Feb 10, 2016 | 4.499 | 4.499 | 4.349 | 4.431 | 68,016 | +0.03(+0.72%) |
Feb 09, 2016 | 4.640 | 4.663 | 4.376 | 4.399 | 106,784 | -0.31(-6.57%) |
Feb 08, 2016 | 4.553 | 4.758 | 4.549 | 4.708 | 133,580 | +0.14(+3.09%) |
Feb 05, 2016 | 4.699 | 4.739 | 4.567 | 4.567 | 60,584 | -0.20(-4.11%) |
Feb 04, 2016 | 4.776 | 4.831 | 4.672 | 4.763 | 70,973 | +0.08(+1.65%) |
Feb 03, 2016 | 4.722 | 4.776 | 4.567 | 4.685 | 71,617 | +0.05(+0.98%) |
Feb 02, 2016 | 4.576 | 4.804 | 4.544 | 4.640 | 80,857 | -0.03(-0.58%) |
Feb 01, 2016 | 4.863 | 4.863 | 4.572 | 4.667 | 96,364 | -0.21(-4.29%) |
Jan 29, 2016 | 4.644 | 4.908 | 4.440 | 4.876 | 142,411 | +0.28(+6.03%) |
Jan 28, 2016 | 4.503 | 4.817 | 4.444 | 4.599 | 72,424 | +0.25(+5.74%) |
Jan 27, 2016 | 4.478 | 4.541 | 4.349 | 4.349 | 50,625 | -0.12(-2.79%) |
Jan 26, 2016 | 4.264 | 4.621 | 4.253 | 4.474 | 57,961 | +0.27(+6.47%) |
Jan 25, 2016 | 4.496 | 4.634 | 4.166 | 4.202 | 108,298 | -0.31(-6.91%) |
Jan 22, 2016 | 4.578 | 4.813 | 4.478 | 4.514 | 111,431 | +0.09(+2.01%) |
Jan 21, 2016 | 4.006 | 4.474 | 4.006 | 4.425 | 93,393 | +0.37(+9.12%) |
Jan 20, 2016 | 3.966 | 4.073 | 3.850 | 4.055 | 124,930 | +0.04(+0.89%) |
Jan 19, 2016 | 4.131 | 4.307 | 3.819 | 4.019 | 249,815 | -0.11(-2.70%) |
Jan 15, 2016 | 4.153 | 4.131 | 4.131 | 4.131 | 72,036 | +0.04(+1.09%) |
Jan 14, 2016 | 4.086 | 4.233 | 4.016 | 4.086 | 86,176 | -0.01(-0.33%) |
Jan 13, 2016 | 4.162 | 4.564 | 4.028 | 4.100 | 110,080 | -0.04(-1.08%) |
Jan 12, 2016 | 4.273 | 4.394 | 4.060 | 4.144 | 130,313 | -0.07(-1.59%) |
Jan 11, 2016 | 4.340 | 4.527 | 4.122 | 4.211 | 85,552 | -0.11(-2.58%) |
Jan 08, 2016 | 4.340 | 4.452 | 4.207 | 4.322 | 46,311 | +0.02(+0.41%) |
Jan 07, 2016 | 4.407 | 4.505 | 4.233 | 4.305 | 143,796 | -0.09(-2.08%) |
Jan 06, 2016 | 4.465 | 4.465 | 4.380 | 4.396 | 75,763 | -0.09(-2.04%) |
Jan 05, 2016 | 4.385 | 4.550 | 4.174 | 4.487 | 68,180 | +0.10(+2.23%) |
Jan 04, 2016 | 4.420 | 4.666 | 4.229 | 4.389 | 306,008 | -0.02(-0.40%) |
Dec 31, 2015 | 4.140 | 4.407 | 4.407 | 4.407 | 526,021 | +0.22(+5.21%) |
Dec 30, 2015 | 4.233 | 4.322 | 4.140 | 4.189 | 398,286 | -0.11(-2.49%) |
Dec 29, 2015 | 4.465 | 4.494 | 4.291 | 4.296 | 198,885 | -0.09(-2.13%) |
Dec 28, 2015 | 4.434 | 4.501 | 4.256 | 4.389 | 196,566 | -0.11(-2.48%) |
Dec 24, 2015 | 4.563 | 4.501 | 4.501 | 4.501 | 41,516 | -0.08(-1.85%) |
Dec 23, 2015 | 4.545 | 4.710 | 4.492 | 4.585 | 320,662 | +0.11(+2.39%) |
Dec 22, 2015 | 4.407 | 4.657 | 4.260 | 4.478 | 163,138 | +0.07(+1.62%) |
Dec 21, 2015 | 4.363 | 4.674 | 4.182 | 4.407 | 234,243 | +0.20(+4.77%) |
Dec 18, 2015 | 4.051 | 4.224 | 3.908 | 4.207 | 2,358,766 | +0.04(+1.07%) |
Dec 17, 2015 | 4.300 | 4.327 | 4.015 | 4.162 | 462,748 | -0.16(-3.61%) |
Dec 16, 2015 | 4.510 | 4.648 | 4.305 | 4.318 | 152,149 | -0.09(-2.12%) |
Dec 15, 2015 | 4.567 | 4.567 | 4.305 | 4.412 | 515,976 | +0.01(+0.20%) |
Dec 14, 2015 | 4.661 | 4.661 | 4.371 | 4.403 | 306,317 | -0.33(-6.88%) |
Dec 11, 2015 | 5.000 | 5.000 | 4.706 | 4.728 | 331,458 | -0.30(-6.02%) |
Dec 10, 2015 | 5.267 | 5.347 | 5.018 | 5.031 | 241,332 | -0.19(-3.59%) |
Dec 09, 2015 | 5.401 | 5.459 | 5.194 | 5.218 | 340,154 | -0.08(-1.60%) |
Dec 08, 2015 | 5.552 | 5.650 | 5.151 | 5.303 | 362,739 | -0.25(-4.49%) |
Dec 07, 2015 | 5.682 | 5.726 | 5.508 | 5.552 | 139,662 | -0.13(-2.27%) |
Dec 04, 2015 | 5.717 | 5.735 | 5.570 | 5.682 | 100,523 | -0.05(-0.86%) |
Dec 03, 2015 | 5.659 | 5.913 | 5.659 | 5.731 | 88,324 | +0.07(+1.18%) |
Dec 02, 2015 | 5.949 | 5.949 | 5.659 | 5.664 | 113,514 | -0.21(-3.64%) |
Dec 01, 2015 | 5.837 | 5.882 | 5.686 | 5.878 | 376,729 | -0.04(-0.60%) |
Nov 30, 2015 | 6.123 | 6.123 | 5.815 | 5.913 | 117,309 | -0.04(-0.67%) |
Nov 27, 2015 | 6.007 | 6.007 | 5.953 | 5.953 | 7,957 | -0.07(-1.11%) |
Nov 25, 2015 | 5.985 | 6.020 | 6.020 | 6.020 | 124,997 | -0.02(-0.30%) |
Nov 24, 2015 | 5.998 | 6.170 | 5.882 | 6.038 | 107,042 | +0.06(+0.97%) |
Nov 23, 2015 | 5.909 | 6.051 | 5.806 | 5.980 | 128,769 | +0.10(+1.74%) |
Nov 20, 2015 | 6.060 | 6.149 | 5.873 | 5.878 | 60,716 | -0.16(-2.59%) |
Nov 19, 2015 | 6.078 | 6.123 | 5.933 | 6.034 | 77,902 | -0.08(-1.24%) |
Nov 18, 2015 | 6.083 | 6.296 | 5.846 | 6.109 | 249,418 | -0.01(-0.15%) |
Nov 17, 2015 | 6.221 | 6.506 | 6.016 | 6.118 | 360,647 | -0.05(-0.87%) |
Nov 16, 2015 | 6.149 | 6.370 | 6.034 | 6.172 | 132,272 | +0.00(+0.00%) |
Nov 13, 2015 | 6.216 | 6.314 | 6.149 | 6.172 | 94,912 | -0.04(-0.72%) |
Nov 12, 2015 | 6.319 | 6.332 | 6.216 | 6.216 | 70,059 | -0.24(-3.66%) |
Nov 11, 2015 | 6.292 | 6.457 | 6.194 | 6.452 | 75,261 | +0.12(+1.97%) |
Nov 10, 2015 | 6.461 | 6.595 | 6.328 | 6.328 | 55,135 | -0.13(-2.07%) |
Nov 09, 2015 | 6.493 | 6.809 | 6.461 | 6.461 | 63,952 | -0.03(-0.48%) |
Nov 06, 2015 | 7.161 | 7.161 | 6.429 | 6.493 | 74,785 | -0.30(-4.46%) |
Nov 05, 2015 | 6.457 | 6.818 | 6.283 | 6.796 | 159,049 | +0.35(+5.39%) |
Nov 04, 2015 | 6.488 | 6.544 | 6.279 | 6.448 | 113,536 | -0.06(-0.96%) |
Nov 03, 2015 | 6.519 | 6.723 | 6.484 | 6.510 | 86,932 | +0.00(+0.00%) |
Nov 02, 2015 | 6.439 | 6.827 | 6.403 | 6.510 | 60,685 | +0.07(+1.11%) |
Oct 30, 2015 | 6.372 | 6.548 | 6.328 | 6.439 | 105,009 | +0.02(+0.28%) |
Oct 29, 2015 | 6.399 | 6.586 | 6.332 | 6.421 | 23,453 | +0.07(+1.12%) |
Oct 28, 2015 | 6.296 | 6.751 | 6.212 | 6.350 | 111,543 | +0.07(+1.14%) |
Oct 27, 2015 | 6.239 | 6.461 | 6.194 | 6.279 | 96,515 | +0.01(+0.14%) |
Oct 26, 2015 | 6.386 | 6.533 | 6.270 | 6.270 | 71,549 | -0.11(-1.75%) |
Oct 23, 2015 | 6.394 | 6.653 | 6.350 | 6.381 | 119,912 | -0.02(-0.35%) |
Oct 22, 2015 | 6.470 | 6.470 | 6.350 | 6.403 | 98,388 | -0.02(-0.25%) |
Oct 21, 2015 | 6.485 | 6.546 | 6.336 | 6.419 | 59,020 | -0.02(-0.34%) |
Oct 20, 2015 | 6.450 | 6.852 | 6.415 | 6.441 | 151,819 | -0.04(-0.68%) |
Oct 19, 2015 | 6.661 | 6.855 | 6.265 | 6.485 | 221,153 | -0.26(-3.78%) |
Oct 16, 2015 | 6.705 | 6.828 | 6.556 | 6.740 | 89,526 | +0.12(+1.86%) |
Oct 15, 2015 | 6.622 | 6.679 | 6.402 | 6.617 | 95,380 | -0.00(-0.07%) |
Oct 14, 2015 | 6.692 | 6.793 | 6.600 | 6.622 | 33,556 | -0.11(-1.70%) |
Oct 13, 2015 | 6.815 | 6.973 | 6.692 | 6.736 | 55,237 | -0.08(-1.16%) |
Oct 12, 2015 | 7.158 | 7.184 | 6.734 | 6.815 | 73,207 | -0.47(-6.40%) |
Oct 09, 2015 | 7.308 | 7.365 | 7.105 | 7.281 | 32,564 | +0.04(+0.49%) |
Oct 08, 2015 | 7.052 | 7.360 | 6.889 | 7.246 | 143,308 | +0.17(+2.36%) |
Oct 07, 2015 | 7.035 | 7.224 | 7.009 | 7.079 | 48,087 | +0.07(+1.06%) |
Oct 06, 2015 | 6.802 | 7.044 | 6.710 | 7.005 | 91,086 | +0.27(+3.99%) |
Oct 05, 2015 | 6.718 | 6.837 | 6.671 | 6.736 | 58,035 | +0.13(+1.93%) |
Oct 02, 2015 | 6.696 | 6.745 | 6.417 | 6.608 | 83,926 | +0.07(+1.01%) |
Oct 01, 2015 | 6.239 | 6.912 | 6.239 | 6.542 | 103,879 | +0.18(+2.90%) |
Sep 30, 2015 | 6.490 | 6.943 | 6.345 | 6.358 | 205,503 | -0.11(-1.63%) |
Sep 29, 2015 | 6.811 | 6.811 | 6.459 | 6.463 | 88,643 | -0.34(-5.04%) |
Sep 28, 2015 | 6.701 | 7.037 | 6.595 | 6.806 | 109,868 | +0.14(+2.11%) |
Sep 25, 2015 | 6.775 | 6.775 | 6.617 | 6.666 | 85,114 | -0.10(-1.43%) |
Sep 24, 2015 | 6.762 | 6.956 | 6.679 | 6.762 | 64,642 | +0.00(+0.00%) |
Sep 23, 2015 | 7.140 | 7.140 | 6.753 | 6.762 | 124,324 | -0.39(-5.47%) |
Sep 22, 2015 | 7.316 | 7.409 | 7.101 | 7.154 | 120,798 | -0.29(-3.90%) |
Sep 21, 2015 | 7.760 | 7.778 | 7.365 | 7.444 | 194,222 | -0.29(-3.70%) |
Sep 18, 2015 | 7.831 | 8.323 | 7.492 | 7.730 | 651,756 | -0.17(-2.12%) |
Sep 17, 2015 | 7.800 | 8.257 | 7.754 | 7.897 | 211,432 | +0.05(+0.67%) |
Sep 16, 2015 | 7.439 | 8.209 | 7.391 | 7.844 | 422,695 | +0.47(+6.38%) |
Sep 15, 2015 | 6.982 | 7.475 | 6.982 | 7.373 | 195,389 | +0.34(+4.81%) |
Sep 14, 2015 | 6.476 | 7.233 | 6.476 | 7.035 | 236,491 | +0.51(+7.74%) |
Sep 11, 2015 | 6.542 | 6.639 | 6.419 | 6.529 | 64,467 | -0.08(-1.26%) |
Sep 10, 2015 | 6.595 | 6.780 | 6.485 | 6.613 | 64,794 | +0.01(+0.13%) |
Sep 09, 2015 | 6.644 | 6.925 | 6.447 | 6.604 | 215,253 | +0.00(+0.00%) |
Sep 08, 2015 | 6.520 | 6.789 | 6.340 | 6.604 | 105,874 | +0.10(+1.49%) |
Sep 04, 2015 | 6.551 | 6.507 | 6.507 | 6.507 | 38,436 | -0.08(-1.20%) |
Sep 03, 2015 | 6.485 | 6.947 | 6.419 | 6.586 | 125,174 | +0.11(+1.70%) |
Sep 02, 2015 | 6.639 | 7.116 | 6.397 | 6.476 | 158,651 | -0.15(-2.26%) |
Sep 01, 2015 | 6.591 | 6.635 | 6.305 | 6.626 | 95,519 | -0.11(-1.63%) |
Aug 31, 2015 | 6.327 | 6.965 | 6.095 | 6.736 | 192,648 | +0.41(+6.46%) |
Aug 28, 2015 | 6.349 | 6.551 | 6.301 | 6.327 | 44,734 | -0.03(-0.42%) |
Aug 27, 2015 | 6.068 | 6.600 | 5.966 | 6.353 | 236,239 | +0.31(+5.09%) |
Aug 26, 2015 | 6.068 | 6.076 | 5.826 | 6.046 | 99,190 | +0.07(+1.10%) |
Aug 25, 2015 | 6.002 | 6.142 | 5.848 | 5.980 | 126,202 | +0.22(+3.82%) |
Aug 24, 2015 | 5.949 | 6.068 | 5.646 | 5.760 | 262,576 | -0.35(-5.76%) |
Aug 21, 2015 | 6.041 | 6.151 | 5.968 | 6.112 | 161,271 | -0.03(-0.50%) |
Aug 20, 2015 | 6.178 | 6.371 | 5.927 | 6.142 | 462,833 | -0.01(-0.21%) |
Aug 19, 2015 | 6.476 | 6.512 | 6.068 | 6.156 | 151,134 | -0.31(-4.83%) |
Aug 18, 2015 | 6.542 | 6.604 | 6.419 | 6.468 | 300,201 | -0.04(-0.54%) |
Aug 17, 2015 | 6.507 | 6.753 | 6.397 | 6.503 | 117,610 | -0.06(-0.87%) |
Aug 14, 2015 | 6.507 | 6.688 | 6.420 | 6.560 | 75,729 | +0.13(+2.05%) |
Aug 13, 2015 | 6.639 | 6.639 | 6.371 | 6.428 | 110,402 | -0.17(-2.60%) |
Aug 12, 2015 | 6.591 | 6.789 | 6.455 | 6.600 | 105,526 | +0.04(+0.60%) |
Aug 11, 2015 | 6.551 | 6.679 | 6.441 | 6.560 | 54,648 | +0.00(+0.07%) |
Aug 10, 2015 | 6.450 | 6.811 | 6.424 | 6.556 | 228,245 | +0.10(+1.57%) |
Aug 07, 2015 | 6.635 | 6.793 | 6.450 | 6.455 | 101,992 | -0.07(-1.14%) |
Aug 06, 2015 | 6.815 | 6.815 | 6.265 | 6.529 | 216,020 | -0.04(-0.67%) |
Aug 05, 2015 | 7.132 | 7.245 | 6.441 | 6.573 | 300,336 | -0.55(-7.72%) |
Aug 04, 2015 | 7.365 | 7.369 | 7.123 | 7.123 | 128,390 | -0.19(-2.64%) |
Aug 03, 2015 | 7.519 | 7.681 | 7.158 | 7.316 | 140,572 | -0.19(-2.52%) |
Jul 31, 2015 | 7.589 | 7.681 | 7.475 | 7.505 | 49,899 | -0.12(-1.61%) |
Jul 30, 2015 | 7.659 | 7.902 | 7.527 | 7.628 | 71,636 | -0.09(-1.20%) |
Jul 29, 2015 | 7.523 | 8.288 | 7.519 | 7.721 | 154,427 | +0.13(+1.68%) |
Jul 28, 2015 | 7.628 | 7.769 | 7.589 | 7.593 | 111,908 | -0.02(-0.29%) |
Jul 27, 2015 | 7.475 | 7.744 | 7.475 | 7.615 | 155,878 | +0.14(+1.82%) |
Jul 24, 2015 | 7.519 | 7.646 | 6.999 | 7.479 | 202,954 | -0.11(-1.45%) |
Jul 23, 2015 | 7.905 | 8.350 | 7.589 | 7.589 | 148,958 | -0.38(-4.76%) |
Jul 22, 2015 | 8.221 | 8.373 | 7.855 | 7.968 | 113,174 | -0.24(-2.92%) |
Jul 21, 2015 | 8.264 | 8.347 | 8.086 | 8.208 | 108,978 | -0.07(-0.84%) |
Jul 20, 2015 | 8.190 | 8.386 | 7.598 | 8.277 | 186,064 | +0.10(+1.23%) |
Jul 17, 2015 | 8.060 | 8.238 | 7.929 | 8.177 | 150,839 | +0.05(+0.59%) |
Jul 16, 2015 | 8.386 | 8.460 | 7.868 | 8.129 | 266,496 | -0.16(-1.89%) |
Jul 15, 2015 | 8.508 | 8.508 | 8.277 | 8.286 | 97,205 | -0.30(-3.50%) |
Jul 14, 2015 | 8.561 | 8.661 | 8.460 | 8.587 | 154,571 | +0.03(+0.31%) |
Jul 13, 2015 | 8.604 | 8.713 | 8.539 | 8.561 | 82,347 | -0.04(-0.51%) |
Jul 10, 2015 | 8.609 | 8.704 | 8.561 | 8.604 | 28,070 | +0.07(+0.87%) |
Jul 09, 2015 | 8.622 | 8.717 | 8.495 | 8.530 | 56,902 | -0.01(-0.10%) |
Jul 08, 2015 | 8.713 | 8.853 | 8.500 | 8.539 | 131,596 | -0.17(-2.00%) |
Jul 07, 2015 | 8.866 | 9.070 | 8.517 | 8.713 | 112,937 | -0.20(-2.20%) |
Jul 06, 2015 | 9.114 | 9.164 | 8.866 | 8.909 | 46,075 | -0.20(-2.20%) |
Jul 02, 2015 | 9.197 | 9.110 | 9.110 | 9.110 | 35,808 | -0.04(-0.43%) |
Jul 01, 2015 | 9.293 | 9.441 | 8.826 | 9.149 | 115,901 | -0.17(-1.82%) |
Jun 30, 2015 | 9.458 | 9.502 | 9.262 | 9.319 | 68,671 | -0.12(-1.29%) |
Jun 29, 2015 | 9.458 | 9.567 | 9.432 | 9.441 | 58,555 | -0.06(-0.64%) |
Jun 26, 2015 | 9.497 | 9.611 | 9.497 | 9.502 | 34,749 | -0.03(-0.37%) |
Jun 25, 2015 | 9.598 | 9.698 | 9.476 | 9.537 | 105,000 | -0.06(-0.59%) |
Jun 24, 2015 | 9.698 | 9.889 | 9.593 | 9.593 | 53,067 | -0.17(-1.74%) |
Jun 23, 2015 | 9.902 | 9.929 | 9.711 | 9.763 | 57,148 | -0.20(-2.05%) |
Jun 22, 2015 | 10.08 | 10.08 | 9.859 | 9.968 | 100,600 | -0.01(-0.09%) |
Jun 19, 2015 | 10.34 | 10.34 | 9.977 | 9.977 | 199,841 | -0.33(-3.17%) |
Jun 18, 2015 | 10.26 | 10.35 | 10.08 | 10.30 | 111,682 | +0.11(+1.11%) |
Jun 17, 2015 | 10.28 | 10.34 | 10.11 | 10.19 | 237,933 | -0.01(-0.09%) |
Jun 16, 2015 | 10.09 | 10.35 | 9.992 | 10.20 | 54,414 | +0.13(+1.30%) |
Jun 15, 2015 | 9.584 | 10.23 | 9.584 | 10.07 | 58,757 | +0.41(+4.24%) |
Jun 12, 2015 | 9.693 | 9.711 | 9.589 | 9.658 | 24,360 | -0.12(-1.25%) |
Jun 11, 2015 | 9.684 | 9.780 | 9.611 | 9.780 | 24,285 | +0.11(+1.13%) |
Jun 10, 2015 | 9.693 | 9.772 | 9.580 | 9.672 | 40,421 | +0.11(+1.19%) |
Jun 09, 2015 | 9.658 | 9.715 | 9.293 | 9.558 | 208,770 | -0.12(-1.26%) |
Jun 08, 2015 | 9.719 | 9.794 | 9.680 | 9.680 | 41,413 | -0.10(-1.02%) |
Jun 05, 2015 | 9.702 | 9.802 | 9.702 | 9.780 | 14,816 | +0.04(+0.45%) |
Jun 04, 2015 | 9.894 | 9.894 | 9.698 | 9.737 | 55,773 | -0.15(-1.54%) |
Jun 03, 2015 | 9.990 | 9.990 | 9.851 | 9.889 | 27,517 | -0.02(-0.22%) |
Jun 02, 2015 | 9.776 | 9.911 | 9.737 | 9.911 | 44,170 | +0.09(+0.93%) |
Jun 01, 2015 | 9.894 | 9.894 | 9.693 | 9.820 | 76,020 | -0.06(-0.57%) |
May 29, 2015 | 9.859 | 9.907 | 9.846 | 9.876 | 20,061 | +0.00(+0.04%) |
May 28, 2015 | 9.876 | 10.01 | 9.859 | 9.872 | 25,689 | -0.06(-0.57%) |
May 27, 2015 | 10.02 | 10.06 | 9.863 | 9.929 | 71,948 | -0.10(-0.96%) |
May 26, 2015 | 10.04 | 10.12 | 9.981 | 10.02 | 21,512 | -0.05(-0.52%) |
May 22, 2015 | 10.23 | 10.08 | 10.08 | 10.08 | 41,317 | -0.26(-2.53%) |
May 21, 2015 | 10.07 | 10.35 | 9.981 | 10.34 | 57,031 | +0.27(+2.73%) |
May 20, 2015 | 9.946 | 10.09 | 9.933 | 10.06 | 39,283 | +0.03(+0.26%) |
May 19, 2015 | 10.16 | 10.22 | 9.994 | 10.04 | 50,833 | -0.20(-1.99%) |
May 18, 2015 | 10.13 | 10.35 | 10.13 | 10.24 | 33,948 | +0.13(+1.28%) |
May 15, 2015 | 9.981 | 10.19 | 9.981 | 10.11 | 31,125 | +0.03(+0.26%) |
May 14, 2015 | 9.950 | 10.09 | 9.933 | 10.09 | 70,939 | +0.13(+1.33%) |
May 13, 2015 | 9.977 | 10.04 | 9.894 | 9.953 | 62,466 | -0.02(-0.24%) |
May 12, 2015 | 9.998 | 10.10 | 9.977 | 9.977 | 42,255 | -0.01(-0.13%) |
May 11, 2015 | 9.937 | 10.08 | 9.902 | 9.990 | 75,791 | +0.03(+0.35%) |
May 08, 2015 | 10.13 | 10.13 | 9.947 | 9.955 | 79,964 | -0.04(-0.39%) |
May 07, 2015 | 10.11 | 10.11 | 9.990 | 9.994 | 68,960 | -0.11(-1.08%) |
May 06, 2015 | 10.02 | 10.10 | 9.977 | 10.10 | 40,991 | +0.08(+0.83%) |
May 05, 2015 | 9.959 | 10.13 | 9.959 | 10.02 | 58,275 | +0.09(+0.88%) |
May 04, 2015 | 9.985 | 10.10 | 9.933 | 9.933 | 92,827 | -0.05(-0.52%) |