Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.130 | 7.130 | 6.800 | 6.840 | 49,163 | -0.13(-1.87%) |
Apr 28, 2016 | 7.300 | 7.320 | 6.760 | 6.970 | 199,966 | -0.66(-8.65%) |
Apr 27, 2016 | 7.360 | 7.790 | 7.290 | 7.630 | 24,344 | +0.32(+4.38%) |
Apr 26, 2016 | 7.570 | 7.570 | 7.230 | 7.310 | 10,902 | -0.18(-2.40%) |
Apr 25, 2016 | 7.500 | 7.510 | 7.400 | 7.490 | 14,744 | -0.09(-1.19%) |
Apr 22, 2016 | 7.620 | 7.620 | 7.440 | 7.580 | 6,409 | -0.07(-0.92%) |
Apr 21, 2016 | 7.700 | 7.723 | 7.460 | 7.650 | 5,779 | +0.06(+0.80%) |
Apr 20, 2016 | 7.601 | 7.750 | 7.560 | 7.589 | 16,795 | +0.07(+0.92%) |
Apr 19, 2016 | 7.570 | 7.869 | 7.435 | 7.520 | 11,944 | -0.01(-0.13%) |
Apr 18, 2016 | 7.250 | 7.530 | 7.250 | 7.530 | 1,755 | +0.09(+1.21%) |
Apr 15, 2016 | 7.330 | 7.550 | 7.330 | 7.440 | 7,749 | +0.00(+0.00%) |
Apr 14, 2016 | 7.590 | 7.620 | 7.339 | 7.440 | 13,220 | +0.13(+1.78%) |
Apr 13, 2016 | 7.240 | 7.700 | 7.190 | 7.310 | 17,170 | +0.03(+0.41%) |
Apr 12, 2016 | 6.980 | 7.350 | 6.940 | 7.280 | 12,745 | +0.21(+2.97%) |
Apr 11, 2016 | 7.290 | 7.430 | 6.900 | 7.070 | 25,772 | -0.25(-3.42%) |
Apr 08, 2016 | 6.910 | 7.420 | 6.910 | 7.320 | 22,241 | +0.42(+6.09%) |
Apr 07, 2016 | 8.040 | 8.067 | 6.650 | 6.900 | 68,643 | -1.19(-14.71%) |
Apr 06, 2016 | 8.152 | 8.189 | 8.010 | 8.090 | 16,290 | -0.02(-0.25%) |
Apr 05, 2016 | 8.770 | 8.800 | 8.100 | 8.110 | 38,717 | -0.49(-5.70%) |
Apr 04, 2016 | 8.600 | 8.850 | 8.510 | 8.600 | 22,589 | +0.18(+2.14%) |
Apr 01, 2016 | 8.190 | 8.730 | 8.160 | 8.420 | 22,197 | +0.33(+4.08%) |
Mar 31, 2016 | 7.960 | 8.182 | 7.811 | 8.090 | 32,938 | +0.20(+2.53%) |
Mar 30, 2016 | 7.810 | 8.020 | 7.810 | 7.890 | 21,474 | +0.01(+0.13%) |
Mar 29, 2016 | 7.670 | 7.920 | 7.300 | 7.880 | 30,358 | +0.15(+1.94%) |
Mar 28, 2016 | 7.560 | 8.280 | 7.150 | 7.730 | 66,265 | +0.44(+6.04%) |
Mar 24, 2016 | 6.290 | 7.290 | 7.290 | 7.290 | 43,200 | +1.08(+17.39%) |
Mar 23, 2016 | 6.010 | 6.610 | 6.000 | 6.210 | 9,422 | +0.03(+0.49%) |
Mar 22, 2016 | 6.040 | 6.208 | 6.040 | 6.180 | 8,258 | +0.20(+3.34%) |
Mar 21, 2016 | 5.750 | 6.160 | 5.530 | 5.980 | 20,679 | +0.19(+3.28%) |
Mar 18, 2016 | 5.260 | 5.970 | 5.220 | 5.790 | 44,545 | +0.66(+12.87%) |
Mar 17, 2016 | 5.090 | 5.310 | 4.960 | 5.130 | 15,386 | +0.11(+2.19%) |
Mar 16, 2016 | 5.120 | 5.120 | 5.010 | 5.020 | 5,569 | -0.10(-1.95%) |
Mar 15, 2016 | 5.100 | 5.120 | 4.950 | 5.120 | 15,711 | +0.07(+1.39%) |
Mar 14, 2016 | 4.980 | 5.050 | 4.900 | 5.050 | 9,427 | +0.11(+2.23%) |
Mar 11, 2016 | 4.970 | 4.981 | 4.840 | 4.940 | 7,481 | -0.11(-2.18%) |
Mar 10, 2016 | 5.070 | 5.078 | 4.890 | 5.050 | 7,757 | +0.04(+0.80%) |
Mar 09, 2016 | 4.810 | 5.090 | 4.810 | 5.010 | 9,968 | +0.10(+2.04%) |
Mar 08, 2016 | 4.820 | 5.050 | 4.500 | 4.910 | 12,857 | -0.04(-0.81%) |
Mar 07, 2016 | 5.500 | 5.510 | 4.900 | 4.950 | 16,411 | -0.12(-2.37%) |
Mar 04, 2016 | 5.060 | 5.100 | 4.800 | 5.070 | 16,384 | +0.05(+1.00%) |
Mar 03, 2016 | 4.990 | 5.090 | 4.930 | 5.020 | 6,778 | +0.08(+1.62%) |
Mar 02, 2016 | 4.930 | 4.950 | 4.810 | 4.940 | 9,988 | +0.05(+1.02%) |
Mar 01, 2016 | 5.200 | 5.200 | 4.860 | 4.890 | 18,206 | +0.14(+2.95%) |
Feb 29, 2016 | 4.240 | 4.970 | 4.240 | 4.750 | 46,202 | +0.60(+14.46%) |
Feb 26, 2016 | 4.565 | 4.565 | 4.150 | 4.150 | 33,321 | -0.24(-5.47%) |
Feb 25, 2016 | 4.596 | 4.596 | 4.370 | 4.390 | 11,055 | -0.05(-1.13%) |
Feb 24, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 19,036 | +0.02(+0.45%) |
Feb 23, 2016 | 4.520 | 4.550 | 4.360 | 4.420 | 17,234 | -0.08(-1.78%) |
Feb 22, 2016 | 4.400 | 4.655 | 4.360 | 4.500 | 44,532 | +0.14(+3.21%) |
Feb 19, 2016 | 4.270 | 4.580 | 4.270 | 4.360 | 77,260 | +0.10(+2.35%) |
Feb 18, 2016 | 4.400 | 4.410 | 4.260 | 4.260 | 36,406 | -0.24(-5.33%) |
Feb 17, 2016 | 4.426 | 4.550 | 4.390 | 4.500 | 30,400 | +0.10(+2.29%) |
Feb 16, 2016 | 4.450 | 4.610 | 4.390 | 4.399 | 14,080 | -0.01(-0.24%) |
Feb 12, 2016 | 4.440 | 4.410 | 4.410 | 4.410 | 25,400 | +0.07(+1.61%) |
Feb 11, 2016 | 4.550 | 4.600 | 4.340 | 4.340 | 56,187 | -0.31(-6.67%) |
Feb 10, 2016 | 4.490 | 4.670 | 4.420 | 4.650 | 51,454 | +0.21(+4.73%) |
Feb 09, 2016 | 4.970 | 5.309 | 4.431 | 4.440 | 45,628 | -0.57(-11.38%) |
Feb 08, 2016 | 6.810 | 6.810 | 4.810 | 5.010 | 26,854 | -0.53(-9.57%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.500 | 5.540 | 15,229 | -0.04(-0.81%) |
Feb 04, 2016 | 5.670 | 5.700 | 5.510 | 5.585 | 10,869 | -0.01(-0.27%) |
Feb 03, 2016 | 5.830 | 5.830 | 5.520 | 5.600 | 7,216 | -0.19(-3.28%) |
Feb 02, 2016 | 5.950 | 6.050 | 5.750 | 5.790 | 18,522 | -0.22(-3.66%) |
Feb 01, 2016 | 6.875 | 6.875 | 5.820 | 6.010 | 23,831 | -0.03(-0.42%) |
Jan 29, 2016 | 6.000 | 6.070 | 5.900 | 6.035 | 63,214 | +0.08(+1.26%) |
Jan 28, 2016 | 6.090 | 6.150 | 5.860 | 5.960 | 43,416 | -0.08(-1.32%) |
Jan 27, 2016 | 6.450 | 6.630 | 6.040 | 6.040 | 54,827 | -0.33(-5.18%) |
Jan 26, 2016 | 6.190 | 6.470 | 6.060 | 6.370 | 20,571 | +0.22(+3.58%) |
Jan 25, 2016 | 6.130 | 6.690 | 6.010 | 6.150 | 19,342 | +0.06(+0.99%) |
Jan 22, 2016 | 6.200 | 6.200 | 6.055 | 6.090 | 10,166 | +0.09(+1.50%) |
Jan 21, 2016 | 6.010 | 6.119 | 6.000 | 6.000 | 12,349 | -0.03(-0.41%) |
Jan 20, 2016 | 5.950 | 6.120 | 5.920 | 6.025 | 24,587 | +0.12(+1.95%) |
Jan 19, 2016 | 6.140 | 6.140 | 5.900 | 5.910 | 35,976 | -0.16(-2.64%) |
Jan 15, 2016 | 6.038 | 6.070 | 6.070 | 6.070 | 3,600 | +0.02(+0.33%) |
Jan 14, 2016 | 6.350 | 6.350 | 5.810 | 6.050 | 39,692 | -0.32(-5.02%) |
Jan 13, 2016 | 6.850 | 6.850 | 6.370 | 6.370 | 12,209 | -0.34(-5.07%) |
Jan 12, 2016 | 6.660 | 6.800 | 6.650 | 6.710 | 11,849 | +0.02(+0.30%) |
Jan 11, 2016 | 7.150 | 7.150 | 6.400 | 6.690 | 30,374 | -0.46(-6.43%) |
Jan 08, 2016 | 7.620 | 7.620 | 6.969 | 7.150 | 42,948 | -0.47(-6.17%) |
Jan 07, 2016 | 7.700 | 7.728 | 7.500 | 7.620 | 18,207 | -0.03(-0.39%) |
Jan 06, 2016 | 7.830 | 7.849 | 7.640 | 7.650 | 20,667 | -0.27(-3.47%) |
Jan 05, 2016 | 7.870 | 8.140 | 7.870 | 7.925 | 2,815 | +0.04(+0.57%) |
Jan 04, 2016 | 8.000 | 8.050 | 7.680 | 7.880 | 17,918 | -0.19(-2.35%) |
Dec 31, 2015 | 8.490 | 8.070 | 8.070 | 8.070 | 5,700 | -0.04(-0.49%) |
Dec 30, 2015 | 8.260 | 8.260 | 8.020 | 8.110 | 13,352 | -0.15(-1.82%) |
Dec 29, 2015 | 8.400 | 8.400 | 7.740 | 8.260 | 42,974 | -0.15(-1.78%) |
Dec 28, 2015 | 8.700 | 8.700 | 8.310 | 8.410 | 14,882 | -0.20(-2.32%) |
Dec 24, 2015 | 8.260 | 8.610 | 8.610 | 8.610 | 7,900 | +0.13(+1.49%) |
Dec 23, 2015 | 8.500 | 8.500 | 8.320 | 8.484 | 21,309 | +0.03(+0.40%) |
Dec 22, 2015 | 8.400 | 8.486 | 8.380 | 8.450 | 8,494 | -0.04(-0.47%) |
Dec 21, 2015 | 8.490 | 8.490 | 8.445 | 8.490 | 1,821 | +0.00(+0.00%) |
Dec 18, 2015 | 8.500 | 8.500 | 8.410 | 8.490 | 27,437 | +0.03(+0.35%) |
Dec 17, 2015 | 8.490 | 8.490 | 8.405 | 8.460 | 6,376 | +0.05(+0.59%) |
Dec 16, 2015 | 8.640 | 8.640 | 8.290 | 8.410 | 13,387 | -0.14(-1.64%) |
Dec 15, 2015 | 8.510 | 8.700 | 8.400 | 8.550 | 22,477 | -0.08(-0.93%) |
Dec 14, 2015 | 8.830 | 8.855 | 8.630 | 8.630 | 7,743 | -0.15(-1.70%) |
Dec 11, 2015 | 8.790 | 8.859 | 8.768 | 8.780 | 1,917 | -0.09(-1.04%) |
Dec 10, 2015 | 8.870 | 8.895 | 8.830 | 8.872 | 1,292 | -0.09(-0.98%) |
Dec 09, 2015 | 9.572 | 9.580 | 8.880 | 8.960 | 4,467 | +0.02(+0.22%) |
Dec 08, 2015 | 8.620 | 9.000 | 8.620 | 8.940 | 8,205 | -0.06(-0.67%) |
Dec 07, 2015 | 9.050 | 9.050 | 8.810 | 9.000 | 26,264 | -0.09(-0.99%) |
Dec 04, 2015 | 9.280 | 9.285 | 9.060 | 9.090 | 7,654 | -0.17(-1.84%) |
Dec 03, 2015 | 9.650 | 9.650 | 9.260 | 9.260 | 12,618 | -0.04(-0.43%) |
Dec 02, 2015 | 9.090 | 9.300 | 9.090 | 9.300 | 18,551 | +0.11(+1.20%) |
Dec 01, 2015 | 9.270 | 9.270 | 9.150 | 9.190 | 7,565 | +0.01(+0.11%) |
Nov 30, 2015 | 9.120 | 9.300 | 9.120 | 9.180 | 2,210 | +0.12(+1.32%) |
Nov 27, 2015 | 9.210 | 9.210 | 9.060 | 9.060 | 5,938 | -0.12(-1.29%) |
Nov 25, 2015 | 9.150 | 9.179 | 9.179 | 9.179 | 3,900 | +0.02(+0.26%) |
Nov 24, 2015 | 9.140 | 9.300 | 9.140 | 9.155 | 5,309 | -0.07(-0.70%) |
Nov 23, 2015 | 9.030 | 9.220 | 9.030 | 9.220 | 7,627 | -0.18(-1.91%) |
Nov 20, 2015 | 9.004 | 9.400 | 9.004 | 9.400 | 4,973 | +0.29(+3.18%) |
Nov 19, 2015 | 9.150 | 9.170 | 9.095 | 9.110 | 3,856 | -0.05(-0.55%) |
Nov 18, 2015 | 9.600 | 9.600 | 8.840 | 9.160 | 7,191 | +0.27(+3.04%) |
Nov 17, 2015 | 8.800 | 8.900 | 8.780 | 8.890 | 6,282 | +0.08(+0.91%) |
Nov 16, 2015 | 8.999 | 8.999 | 8.790 | 8.810 | 7,237 | -0.03(-0.34%) |
Nov 13, 2015 | 8.970 | 8.970 | 8.830 | 8.840 | 2,873 | -0.21(-2.32%) |
Nov 12, 2015 | 9.150 | 9.170 | 8.880 | 9.050 | 28,255 | +0.00(+0.00%) |
Nov 11, 2015 | 8.840 | 9.120 | 8.790 | 9.050 | 4,733 | -0.02(-0.22%) |
Nov 10, 2015 | 8.900 | 9.150 | 8.900 | 9.070 | 4,716 | +0.05(+0.55%) |
Nov 09, 2015 | 8.850 | 9.080 | 8.850 | 9.020 | 6,078 | +0.16(+1.81%) |
Nov 06, 2015 | 8.950 | 8.960 | 8.700 | 8.860 | 9,195 | -0.03(-0.34%) |
Nov 05, 2015 | 8.800 | 8.970 | 8.750 | 8.890 | 5,608 | +0.01(+0.07%) |
Nov 04, 2015 | 8.750 | 9.100 | 8.470 | 8.884 | 15,643 | +0.12(+1.42%) |
Nov 03, 2015 | 9.030 | 9.290 | 8.760 | 8.760 | 9,240 | -0.39(-4.26%) |
Nov 02, 2015 | 9.250 | 9.280 | 9.060 | 9.150 | 7,688 | -0.03(-0.33%) |
Oct 30, 2015 | 8.500 | 9.180 | 8.440 | 9.180 | 23,062 | +0.58(+6.74%) |
Oct 29, 2015 | 8.730 | 8.850 | 8.480 | 8.600 | 19,838 | -0.20(-2.27%) |
Oct 28, 2015 | 9.310 | 9.660 | 8.780 | 8.800 | 26,349 | -0.39(-4.24%) |
Oct 27, 2015 | 9.234 | 9.420 | 9.030 | 9.190 | 13,401 | -0.17(-1.82%) |
Oct 26, 2015 | 9.430 | 9.450 | 9.360 | 9.360 | 11,561 | +0.10(+1.08%) |
Oct 23, 2015 | 9.310 | 9.500 | 9.240 | 9.260 | 4,815 | -0.30(-3.14%) |
Oct 22, 2015 | 9.400 | 9.690 | 9.400 | 9.560 | 8,964 | +0.00(+0.00%) |
Oct 21, 2015 | 9.830 | 9.850 | 9.450 | 9.560 | 12,928 | -0.28(-2.85%) |
Oct 20, 2015 | 9.790 | 9.840 | 9.590 | 9.840 | 5,974 | -0.01(-0.10%) |
Oct 19, 2015 | 9.740 | 9.850 | 9.600 | 9.850 | 3,548 | +0.03(+0.31%) |
Oct 16, 2015 | 9.850 | 9.850 | 9.650 | 9.820 | 6,550 | -0.03(-0.30%) |
Oct 15, 2015 | 9.550 | 9.850 | 9.550 | 9.850 | 8,684 | +0.20(+2.07%) |
Oct 14, 2015 | 9.570 | 9.750 | 9.280 | 9.650 | 27,214 | +0.13(+1.37%) |
Oct 13, 2015 | 9.350 | 9.536 | 9.350 | 9.520 | 15,126 | +0.16(+1.71%) |
Oct 12, 2015 | 9.270 | 9.400 | 9.250 | 9.360 | 6,045 | -0.01(-0.11%) |
Oct 09, 2015 | 9.210 | 9.370 | 9.200 | 9.370 | 6,125 | +0.12(+1.30%) |
Oct 08, 2015 | 9.100 | 9.250 | 9.100 | 9.250 | 7,592 | +0.24(+2.66%) |
Oct 07, 2015 | 8.850 | 9.110 | 8.820 | 9.010 | 11,010 | +0.01(+0.11%) |
Oct 06, 2015 | 8.880 | 9.000 | 8.541 | 9.000 | 9,917 | +0.00(+0.00%) |
Oct 05, 2015 | 8.400 | 9.000 | 8.400 | 9.000 | 24,335 | +0.50(+5.88%) |
Oct 02, 2015 | 8.710 | 8.880 | 8.330 | 8.500 | 15,004 | -0.39(-4.39%) |
Oct 01, 2015 | 8.310 | 8.895 | 8.140 | 8.890 | 24,845 | +0.53(+6.34%) |
Sep 30, 2015 | 8.200 | 8.740 | 8.010 | 8.360 | 56,046 | +0.33(+4.11%) |
Sep 29, 2015 | 8.690 | 9.230 | 8.000 | 8.030 | 126,943 | -0.76(-8.65%) |
Sep 28, 2015 | 9.030 | 9.070 | 8.740 | 8.790 | 34,514 | -0.24(-2.66%) |
Sep 25, 2015 | 9.200 | 9.200 | 8.960 | 9.030 | 25,808 | -0.11(-1.20%) |
Sep 24, 2015 | 9.170 | 9.300 | 9.100 | 9.140 | 11,018 | -0.04(-0.44%) |
Sep 23, 2015 | 9.000 | 9.260 | 9.000 | 9.180 | 19,731 | +0.24(+2.68%) |
Sep 22, 2015 | 9.190 | 9.320 | 8.940 | 8.940 | 18,607 | -0.30(-3.25%) |
Sep 21, 2015 | 9.190 | 9.430 | 9.090 | 9.240 | 19,774 | +0.19(+2.10%) |
Sep 18, 2015 | 9.500 | 9.670 | 9.050 | 9.050 | 38,673 | -0.47(-4.94%) |
Sep 17, 2015 | 9.500 | 9.510 | 9.480 | 9.520 | 23,060 | +0.03(+0.32%) |
Sep 16, 2015 | 9.450 | 9.564 | 9.380 | 9.490 | 7,359 | +0.05(+0.53%) |
Sep 15, 2015 | 9.550 | 9.680 | 9.240 | 9.440 | 24,848 | -0.14(-1.46%) |
Sep 14, 2015 | 9.350 | 9.620 | 9.194 | 9.580 | 13,203 | +0.23(+2.46%) |
Sep 11, 2015 | 8.990 | 9.380 | 8.950 | 9.350 | 9,654 | +0.36(+4.00%) |
Sep 10, 2015 | 9.000 | 9.410 | 8.990 | 8.990 | 11,420 | +0.04(+0.45%) |
Sep 09, 2015 | 9.100 | 9.840 | 8.940 | 8.950 | 49,854 | +0.05(+0.56%) |
Sep 08, 2015 | 8.850 | 9.050 | 8.809 | 8.900 | 12,920 | +0.15(+1.71%) |
Sep 04, 2015 | 8.700 | 8.750 | 8.750 | 8.750 | 21,200 | -0.05(-0.57%) |
Sep 03, 2015 | 8.968 | 9.100 | 8.600 | 8.800 | 13,798 | -0.02(-0.23%) |
Sep 02, 2015 | 9.010 | 9.080 | 8.820 | 8.820 | 16,210 | -0.20(-2.22%) |
Sep 01, 2015 | 9.260 | 9.510 | 9.020 | 9.020 | 9,526 | -0.21(-2.28%) |
Aug 31, 2015 | 9.370 | 9.599 | 9.170 | 9.230 | 22,416 | -0.14(-1.49%) |
Aug 28, 2015 | 9.230 | 9.590 | 9.230 | 9.370 | 16,922 | +0.12(+1.30%) |
Aug 27, 2015 | 9.548 | 9.548 | 9.100 | 9.250 | 9,956 | +0.23(+2.55%) |
Aug 26, 2015 | 9.440 | 9.440 | 9.020 | 9.020 | 10,813 | -0.14(-1.49%) |
Aug 25, 2015 | 9.600 | 9.600 | 9.100 | 9.156 | 24,225 | +0.06(+0.62%) |
Aug 24, 2015 | 9.100 | 9.390 | 9.100 | 9.100 | 22,283 | -0.03(-0.35%) |
Aug 21, 2015 | 9.250 | 9.260 | 9.079 | 9.132 | 3,699 | -0.14(-1.49%) |
Aug 20, 2015 | 9.600 | 9.600 | 9.270 | 9.270 | 3,710 | -0.17(-1.80%) |
Aug 19, 2015 | 9.589 | 9.595 | 9.420 | 9.440 | 11,802 | -0.11(-1.11%) |
Aug 18, 2015 | 9.510 | 9.680 | 9.450 | 9.546 | 24,948 | +0.10(+1.01%) |
Aug 17, 2015 | 9.500 | 9.500 | 9.450 | 9.450 | 15,940 | +0.14(+1.50%) |
Aug 14, 2015 | 9.250 | 9.500 | 9.190 | 9.310 | 11,929 | +0.01(+0.11%) |
Aug 13, 2015 | 9.100 | 9.350 | 9.100 | 9.300 | 7,887 | +0.29(+3.22%) |
Aug 12, 2015 | 9.100 | 9.100 | 9.010 | 9.010 | 6,390 | -0.09(-0.99%) |
Aug 11, 2015 | 9.354 | 9.354 | 9.020 | 9.100 | 1,990 | +0.05(+0.55%) |
Aug 10, 2015 | 8.870 | 9.150 | 8.640 | 9.050 | 11,868 | -0.22(-2.37%) |
Aug 07, 2015 | 9.280 | 9.400 | 8.640 | 9.270 | 7,866 | -0.06(-0.64%) |
Aug 06, 2015 | 9.620 | 9.620 | 9.292 | 9.330 | 6,460 | -0.16(-1.69%) |
Aug 05, 2015 | 9.460 | 9.680 | 9.460 | 9.490 | 4,689 | -0.16(-1.66%) |
Aug 04, 2015 | 9.780 | 9.780 | 9.530 | 9.650 | 6,493 | -0.03(-0.31%) |
Aug 03, 2015 | 9.350 | 9.710 | 9.350 | 9.680 | 23,206 | +0.36(+3.86%) |
Jul 31, 2015 | 9.200 | 9.400 | 9.200 | 9.320 | 15,457 | +0.34(+3.79%) |
Jul 30, 2015 | 9.110 | 9.130 | 8.975 | 8.980 | 1,207 | -0.12(-1.32%) |
Jul 29, 2015 | 9.010 | 9.119 | 9.010 | 9.100 | 1,002 | +0.16(+1.82%) |
Jul 28, 2015 | 8.937 | 8.937 | 8.937 | 8.937 | 489 | -0.01(-0.15%) |
Jul 27, 2015 | 9.180 | 9.200 | 8.850 | 8.950 | 3,923 | -0.18(-1.97%) |
Jul 24, 2015 | 9.100 | 9.408 | 9.100 | 9.130 | 8,537 | +0.04(+0.44%) |
Jul 23, 2015 | 9.220 | 9.220 | 9.010 | 9.090 | 3,858 | -0.13(-1.41%) |
Jul 22, 2015 | 9.210 | 9.220 | 8.850 | 9.220 | 5,936 | +0.13(+1.43%) |
Jul 21, 2015 | 9.390 | 9.500 | 9.010 | 9.090 | 17,942 | -0.38(-4.01%) |
Jul 20, 2015 | 9.650 | 9.700 | 9.250 | 9.470 | 10,536 | -0.19(-1.97%) |
Jul 17, 2015 | 9.560 | 9.690 | 9.560 | 9.660 | 1,754 | -0.00(-0.05%) |
Jul 16, 2015 | 9.670 | 9.775 | 9.510 | 9.665 | 3,512 | +0.00(+0.05%) |
Jul 15, 2015 | 9.710 | 9.720 | 9.560 | 9.660 | 4,393 | -0.05(-0.51%) |
Jul 14, 2015 | 9.630 | 9.720 | 9.538 | 9.710 | 3,953 | +0.09(+0.88%) |
Jul 13, 2015 | 9.780 | 9.898 | 9.500 | 9.625 | 13,677 | +0.01(+0.05%) |
Jul 10, 2015 | 9.250 | 9.620 | 9.250 | 9.620 | 7,849 | +0.27(+2.89%) |
Jul 09, 2015 | 9.810 | 9.810 | 9.210 | 9.350 | 14,887 | -0.46(-4.69%) |
Jul 08, 2015 | 9.820 | 10.28 | 9.500 | 9.810 | 14,674 | +0.09(+0.93%) |
Jul 07, 2015 | 9.500 | 9.720 | 9.500 | 9.720 | 11,358 | +0.22(+2.26%) |
Jul 06, 2015 | 9.240 | 10.16 | 9.240 | 9.505 | 7,891 | +0.05(+0.58%) |
Jul 02, 2015 | 9.650 | 9.450 | 9.450 | 9.450 | 38,000 | -0.05(-0.53%) |
Jul 01, 2015 | 9.670 | 9.980 | 9.430 | 9.500 | 38,597 | +0.24(+2.59%) |
Jun 30, 2015 | 9.300 | 9.450 | 9.100 | 9.260 | 23,934 | +0.16(+1.76%) |
Jun 29, 2015 | 8.940 | 9.581 | 8.880 | 9.100 | 30,369 | +0.20(+2.25%) |
Jun 26, 2015 | 8.950 | 8.950 | 8.740 | 8.900 | 10,511 | -0.05(-0.56%) |
Jun 25, 2015 | 8.890 | 8.950 | 8.680 | 8.950 | 22,376 | +0.20(+2.29%) |
Jun 24, 2015 | 8.500 | 8.970 | 8.500 | 8.750 | 31,813 | +0.34(+4.04%) |
Jun 23, 2015 | 8.560 | 8.620 | 8.410 | 8.410 | 10,374 | -0.13(-1.52%) |
Jun 22, 2015 | 8.470 | 8.590 | 8.470 | 8.540 | 5,609 | +0.15(+1.79%) |
Jun 19, 2015 | 8.500 | 8.600 | 8.390 | 8.390 | 9,234 | -0.15(-1.76%) |
Jun 18, 2015 | 8.495 | 8.620 | 8.460 | 8.540 | 3,711 | +0.10(+1.18%) |
Jun 17, 2015 | 8.460 | 8.530 | 8.410 | 8.440 | 5,418 | +0.05(+0.60%) |
Jun 16, 2015 | 8.510 | 8.586 | 8.390 | 8.390 | 14,768 | -0.12(-1.41%) |
Jun 15, 2015 | 8.650 | 8.650 | 8.510 | 8.510 | 263 | -0.06(-0.70%) |
Jun 12, 2015 | 8.650 | 8.650 | 8.570 | 8.570 | 370 | +0.06(+0.71%) |
Jun 11, 2015 | 8.670 | 8.670 | 8.430 | 8.510 | 4,927 | -0.02(-0.22%) |
Jun 10, 2015 | 8.451 | 8.680 | 8.451 | 8.529 | 1,355 | -0.04(-0.48%) |
Jun 09, 2015 | 8.540 | 8.660 | 8.400 | 8.570 | 1,387 | -0.01(-0.09%) |
Jun 08, 2015 | 8.610 | 8.650 | 8.390 | 8.578 | 15,672 | -0.00(-0.03%) |
Jun 05, 2015 | 8.380 | 8.580 | 8.380 | 8.580 | 3,246 | +0.21(+2.51%) |
Jun 04, 2015 | 8.260 | 8.720 | 8.260 | 8.370 | 11,912 | -0.16(-1.88%) |
Jun 03, 2015 | 8.590 | 8.760 | 8.370 | 8.530 | 6,837 | -0.14(-1.61%) |
Jun 02, 2015 | 8.492 | 8.743 | 8.492 | 8.670 | 1,983 | +0.06(+0.70%) |
Jun 01, 2015 | 8.500 | 8.800 | 8.490 | 8.610 | 9,509 | +0.05(+0.58%) |
May 29, 2015 | 8.672 | 8.860 | 8.560 | 8.560 | 10,522 | -0.30(-3.38%) |
May 28, 2015 | 8.871 | 8.990 | 8.650 | 8.859 | 26,889 | +0.30(+3.49%) |
May 27, 2015 | 8.571 | 8.850 | 8.560 | 8.560 | 5,510 | -0.06(-0.70%) |
May 26, 2015 | 8.480 | 8.620 | 8.260 | 8.620 | 15,715 | +0.16(+1.89%) |
May 22, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 3,500 | +0.02(+0.24%) |
May 21, 2015 | 8.300 | 8.490 | 8.280 | 8.440 | 8,187 | -0.21(-2.43%) |
May 20, 2015 | 9.000 | 9.000 | 8.400 | 8.650 | 29,088 | -0.54(-5.88%) |
May 19, 2015 | 8.540 | 9.190 | 8.530 | 9.190 | 6,375 | +0.65(+7.61%) |
May 18, 2015 | 8.160 | 8.670 | 8.160 | 8.540 | 5,709 | +0.48(+5.96%) |
May 15, 2015 | 8.250 | 8.340 | 8.030 | 8.060 | 22,547 | -0.19(-2.30%) |
May 14, 2015 | 8.220 | 8.750 | 7.700 | 8.250 | 9,605 | +0.01(+0.12%) |
May 13, 2015 | 7.930 | 8.660 | 7.910 | 8.240 | 19,089 | +0.48(+6.19%) |
May 12, 2015 | 7.890 | 7.890 | 7.600 | 7.760 | 9,786 | -0.03(-0.35%) |
May 11, 2015 | 7.970 | 8.090 | 7.510 | 7.787 | 22,537 | -0.12(-1.55%) |
May 08, 2015 | 7.600 | 8.066 | 7.510 | 7.910 | 3,124 | +0.10(+1.28%) |
May 07, 2015 | 7.820 | 7.910 | 7.770 | 7.810 | 2,502 | -0.06(-0.76%) |
May 06, 2015 | 8.000 | 8.057 | 7.600 | 7.870 | 9,082 | -0.13(-1.62%) |
May 05, 2015 | 8.000 | 8.000 | 7.610 | 8.000 | 19,282 | -0.21(-2.56%) |
May 04, 2015 | 8.139 | 8.369 | 7.880 | 8.210 | 25,634 | -0.10(-1.17%) |