Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.500 | 6.530 | 6.290 | 6.300 | 856,471 | -0.20(-3.08%) |
Feb 26, 2016 | 6.500 | 6.560 | 6.360 | 6.500 | 805,951 | +0.02(+0.31%) |
Feb 25, 2016 | 6.500 | 6.569 | 6.315 | 6.480 | 732,130 | +0.03(+0.47%) |
Feb 24, 2016 | 6.350 | 6.480 | 6.140 | 6.450 | 1,061,423 | +0.01(+0.16%) |
Feb 23, 2016 | 6.650 | 6.700 | 6.440 | 6.440 | 832,457 | -0.24(-3.59%) |
Feb 22, 2016 | 6.580 | 6.730 | 6.440 | 6.680 | 981,240 | +0.23(+3.57%) |
Feb 19, 2016 | 6.580 | 6.620 | 6.270 | 6.450 | 1,470,379 | +0.00(+0.00%) |
Feb 18, 2016 | 6.940 | 6.950 | 6.410 | 6.450 | 1,587,765 | -0.47(-6.79%) |
Feb 17, 2016 | 7.000 | 7.100 | 6.750 | 6.920 | 3,003,879 | +0.35(+5.33%) |
Feb 16, 2016 | 6.350 | 6.610 | 6.280 | 6.570 | 1,540,650 | +0.30(+4.78%) |
Feb 12, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 1,547,100 | +0.08(+1.29%) |
Feb 11, 2016 | 6.110 | 6.361 | 5.860 | 6.190 | 3,562,029 | +0.41(+7.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.720 | 5.780 | 1,357,942 | -0.06(-1.03%) |
Feb 09, 2016 | 5.860 | 6.140 | 5.704 | 5.840 | 1,650,862 | -0.16(-2.67%) |
Feb 08, 2016 | 5.990 | 6.070 | 5.750 | 6.000 | 2,244,041 | -0.01(-0.17%) |
Feb 05, 2016 | 6.180 | 6.270 | 5.960 | 6.010 | 1,908,598 | -0.25(-3.99%) |
Feb 04, 2016 | 6.060 | 6.380 | 5.960 | 6.260 | 2,524,451 | +0.22(+3.64%) |
Feb 03, 2016 | 6.550 | 6.570 | 5.860 | 6.040 | 3,515,854 | -0.46(-7.08%) |
Feb 02, 2016 | 6.500 | 6.630 | 6.050 | 6.500 | 5,008,688 | -0.23(-3.42%) |
Feb 01, 2016 | 7.150 | 7.200 | 6.510 | 6.730 | 9,192,202 | +0.05(+0.75%) |
Jan 29, 2016 | 6.290 | 6.700 | 6.150 | 6.680 | 8,909,504 | +0.90(+15.57%) |
Jan 28, 2016 | 6.000 | 6.320 | 5.520 | 5.780 | 7,259,414 | +0.41(+7.64%) |
Jan 27, 2016 | 5.250 | 5.750 | 5.250 | 5.370 | 3,199,559 | +0.13(+2.48%) |
Jan 26, 2016 | 5.190 | 5.270 | 4.940 | 5.240 | 1,247,376 | +0.10(+1.95%) |
Jan 25, 2016 | 5.050 | 5.370 | 5.020 | 5.140 | 1,311,412 | +0.07(+1.38%) |
Jan 22, 2016 | 5.160 | 5.410 | 4.995 | 5.070 | 1,451,644 | +0.01(+0.20%) |
Jan 21, 2016 | 4.960 | 5.260 | 4.820 | 5.060 | 1,007,666 | +0.07(+1.40%) |
Jan 20, 2016 | 4.800 | 5.090 | 4.500 | 4.990 | 1,685,106 | +0.07(+1.42%) |
Jan 19, 2016 | 5.270 | 5.350 | 4.825 | 4.920 | 1,165,124 | -0.29(-5.57%) |
Jan 15, 2016 | 4.910 | 5.210 | 5.210 | 5.210 | 1,474,800 | +0.05(+0.97%) |
Jan 14, 2016 | 5.170 | 5.270 | 4.790 | 5.160 | 1,385,318 | -0.01(-0.19%) |
Jan 13, 2016 | 5.580 | 5.670 | 5.130 | 5.170 | 1,221,496 | -0.37(-6.68%) |
Jan 12, 2016 | 5.400 | 5.810 | 5.330 | 5.540 | 1,747,533 | +0.19(+3.55%) |
Jan 11, 2016 | 5.780 | 5.830 | 5.210 | 5.350 | 1,814,446 | -0.41(-7.12%) |
Jan 08, 2016 | 5.900 | 5.920 | 5.695 | 5.760 | 1,077,341 | +0.01(+0.17%) |
Jan 07, 2016 | 5.990 | 6.005 | 5.750 | 5.750 | 1,401,641 | -0.37(-6.05%) |
Jan 06, 2016 | 6.230 | 6.360 | 6.030 | 6.120 | 1,132,321 | -0.18(-2.86%) |
Jan 05, 2016 | 6.460 | 6.560 | 6.300 | 6.300 | 720,672 | -0.10(-1.56%) |
Jan 04, 2016 | 6.510 | 6.550 | 6.250 | 6.400 | 1,147,085 | -0.32(-4.76%) |
Dec 31, 2015 | 6.960 | 6.720 | 6.720 | 6.720 | 1,023,300 | -0.28(-4.00%) |
Dec 30, 2015 | 7.040 | 7.150 | 6.990 | 7.000 | 719,949 | -0.08(-1.13%) |
Dec 29, 2015 | 7.080 | 7.160 | 6.980 | 7.080 | 990,969 | +0.05(+0.71%) |
Dec 28, 2015 | 7.000 | 7.130 | 6.950 | 7.030 | 753,839 | -0.04(-0.57%) |
Dec 24, 2015 | 6.900 | 7.070 | 7.070 | 7.070 | 474,500 | +0.13(+1.87%) |
Dec 23, 2015 | 6.970 | 7.110 | 6.902 | 6.940 | 669,866 | -0.01(-0.14%) |
Dec 22, 2015 | 6.890 | 7.050 | 6.830 | 6.950 | 979,989 | +0.06(+0.87%) |
Dec 21, 2015 | 6.940 | 7.000 | 6.660 | 6.890 | 998,012 | +0.02(+0.29%) |
Dec 18, 2015 | 6.640 | 6.870 | 6.550 | 6.870 | 6,631,011 | +0.25(+3.78%) |
Dec 17, 2015 | 6.660 | 6.740 | 6.450 | 6.620 | 781,920 | -0.01(-0.15%) |
Dec 16, 2015 | 6.280 | 6.660 | 6.200 | 6.630 | 1,354,974 | +0.37(+5.91%) |
Dec 15, 2015 | 6.220 | 6.315 | 6.140 | 6.260 | 1,068,139 | +0.12(+1.95%) |
Dec 14, 2015 | 6.220 | 6.400 | 6.050 | 6.140 | 1,403,988 | -0.08(-1.29%) |
Dec 11, 2015 | 6.530 | 6.680 | 6.170 | 6.220 | 1,086,399 | -0.47(-7.03%) |
Dec 10, 2015 | 6.670 | 6.850 | 6.560 | 6.690 | 793,991 | -0.01(-0.15%) |
Dec 09, 2015 | 6.710 | 6.840 | 6.630 | 6.700 | 847,093 | -0.01(-0.15%) |
Dec 08, 2015 | 6.700 | 6.780 | 6.580 | 6.710 | 1,040,133 | -0.06(-0.89%) |
Dec 07, 2015 | 7.090 | 7.110 | 6.701 | 6.770 | 1,110,213 | -0.35(-4.92%) |
Dec 04, 2015 | 6.920 | 7.140 | 6.874 | 7.120 | 859,595 | +0.18(+2.59%) |
Dec 03, 2015 | 7.310 | 7.365 | 6.890 | 6.940 | 966,819 | -0.36(-4.93%) |
Dec 02, 2015 | 7.300 | 7.570 | 7.270 | 7.300 | 885,172 | -0.05(-0.68%) |
Dec 01, 2015 | 7.430 | 7.430 | 7.260 | 7.350 | 745,758 | -0.06(-0.81%) |
Nov 30, 2015 | 7.400 | 7.620 | 7.335 | 7.410 | 1,266,063 | +0.05(+0.68%) |
Nov 27, 2015 | 7.220 | 7.410 | 7.220 | 7.360 | 605,400 | +0.13(+1.80%) |
Nov 25, 2015 | 7.040 | 7.230 | 7.230 | 7.230 | 955,400 | +0.16(+2.26%) |
Nov 24, 2015 | 6.820 | 7.100 | 6.820 | 7.070 | 824,097 | +0.19(+2.76%) |
Nov 23, 2015 | 6.770 | 6.990 | 6.740 | 6.880 | 936,859 | +0.08(+1.18%) |
Nov 20, 2015 | 6.830 | 6.935 | 6.770 | 6.800 | 967,721 | -0.01(-0.15%) |
Nov 19, 2015 | 6.750 | 7.140 | 6.730 | 6.810 | 1,478,913 | +0.08(+1.19%) |
Nov 18, 2015 | 6.890 | 6.950 | 6.680 | 6.730 | 1,745,214 | -0.14(-2.04%) |
Nov 17, 2015 | 6.980 | 7.040 | 6.760 | 6.870 | 1,074,241 | -0.07(-1.01%) |
Nov 16, 2015 | 7.010 | 7.160 | 6.820 | 6.940 | 1,121,792 | -0.14(-1.98%) |
Nov 13, 2015 | 7.010 | 7.245 | 6.960 | 7.080 | 1,020,983 | +0.03(+0.43%) |
Nov 12, 2015 | 6.990 | 7.400 | 6.950 | 7.050 | 1,328,930 | -0.06(-0.84%) |
Nov 11, 2015 | 6.940 | 7.250 | 6.795 | 7.110 | 1,918,923 | +0.17(+2.45%) |
Nov 10, 2015 | 7.000 | 7.000 | 6.655 | 6.940 | 1,432,393 | -0.08(-1.14%) |
Nov 09, 2015 | 6.760 | 7.060 | 6.550 | 7.020 | 1,543,919 | +0.29(+4.31%) |
Nov 06, 2015 | 6.850 | 6.870 | 6.560 | 6.730 | 1,604,186 | -0.09(-1.32%) |
Nov 05, 2015 | 6.850 | 6.915 | 6.650 | 6.820 | 1,394,226 | +0.24(+3.65%) |
Nov 04, 2015 | 6.610 | 6.700 | 6.480 | 6.580 | 949,341 | -0.02(-0.30%) |
Nov 03, 2015 | 6.620 | 6.810 | 6.560 | 6.600 | 1,237,663 | -0.06(-0.90%) |
Nov 02, 2015 | 6.350 | 6.680 | 6.330 | 6.660 | 1,255,203 | +0.33(+5.21%) |
Oct 30, 2015 | 6.470 | 6.550 | 6.310 | 6.330 | 705,101 | -0.13(-2.01%) |
Oct 29, 2015 | 6.590 | 6.780 | 6.450 | 6.460 | 998,085 | -0.21(-3.15%) |
Oct 28, 2015 | 6.480 | 6.675 | 6.320 | 6.670 | 1,364,611 | +0.24(+3.73%) |
Oct 27, 2015 | 6.520 | 6.550 | 6.300 | 6.430 | 1,226,888 | -0.14(-2.13%) |
Oct 26, 2015 | 6.600 | 6.700 | 6.465 | 6.570 | 790,676 | -0.04(-0.61%) |
Oct 23, 2015 | 6.450 | 6.710 | 6.410 | 6.610 | 1,726,355 | +0.22(+3.44%) |
Oct 22, 2015 | 6.230 | 6.450 | 6.080 | 6.390 | 1,382,076 | +0.15(+2.40%) |
Oct 21, 2015 | 6.320 | 6.360 | 6.030 | 6.240 | 1,196,338 | -0.04(-0.64%) |
Oct 20, 2015 | 6.230 | 6.360 | 6.100 | 6.280 | 1,320,635 | +0.02(+0.32%) |
Oct 19, 2015 | 6.220 | 6.410 | 6.060 | 6.260 | 1,057,647 | +0.03(+0.48%) |
Oct 16, 2015 | 6.280 | 6.394 | 6.080 | 6.230 | 1,178,875 | -0.06(-0.95%) |
Oct 15, 2015 | 5.890 | 6.300 | 5.810 | 6.290 | 1,398,286 | +0.39(+6.61%) |
Oct 14, 2015 | 5.650 | 6.060 | 5.650 | 5.900 | 1,065,313 | +0.25(+4.42%) |
Oct 13, 2015 | 5.830 | 6.040 | 5.640 | 5.650 | 1,170,791 | -0.26(-4.40%) |
Oct 12, 2015 | 6.140 | 6.200 | 5.860 | 5.910 | 1,041,965 | -0.25(-4.06%) |
Oct 09, 2015 | 6.000 | 6.190 | 5.950 | 6.160 | 880,877 | +0.20(+3.36%) |
Oct 08, 2015 | 5.970 | 6.035 | 5.760 | 5.960 | 1,148,721 | -0.06(-1.00%) |
Oct 07, 2015 | 5.890 | 6.190 | 5.750 | 6.020 | 1,397,886 | +0.20(+3.44%) |
Oct 06, 2015 | 6.200 | 6.240 | 5.630 | 5.820 | 1,648,335 | -0.33(-5.37%) |
Oct 05, 2015 | 5.950 | 6.240 | 5.950 | 6.150 | 1,303,228 | +0.24(+4.06%) |
Oct 02, 2015 | 5.570 | 5.935 | 5.340 | 5.910 | 1,506,528 | +0.23(+4.05%) |
Oct 01, 2015 | 5.820 | 5.830 | 5.510 | 5.680 | 1,300,379 | -0.10(-1.73%) |
Sep 30, 2015 | 5.790 | 5.940 | 5.470 | 5.780 | 1,931,810 | +0.09(+1.58%) |
Sep 29, 2015 | 6.100 | 6.200 | 5.500 | 5.690 | 2,064,859 | -0.43(-7.03%) |
Sep 28, 2015 | 6.520 | 6.557 | 5.950 | 6.120 | 2,287,842 | -0.45(-6.85%) |
Sep 25, 2015 | 7.230 | 7.250 | 6.500 | 6.570 | 2,149,180 | -0.60(-8.37%) |
Sep 24, 2015 | 7.030 | 7.190 | 6.900 | 7.170 | 1,093,732 | +0.09(+1.27%) |
Sep 23, 2015 | 7.200 | 7.320 | 7.030 | 7.080 | 760,674 | -0.11(-1.53%) |
Sep 22, 2015 | 7.110 | 7.280 | 6.980 | 7.190 | 1,316,163 | -0.10(-1.37%) |
Sep 21, 2015 | 7.560 | 7.620 | 7.140 | 7.290 | 1,734,201 | -0.10(-1.35%) |
Sep 18, 2015 | 7.500 | 7.600 | 7.300 | 7.390 | 1,608,510 | -0.25(-3.27%) |
Sep 17, 2015 | 7.860 | 7.900 | 7.500 | 7.640 | 1,790,644 | +0.17(+2.28%) |
Sep 16, 2015 | 7.510 | 7.615 | 7.380 | 7.470 | 629,023 | +0.00(+0.00%) |
Sep 15, 2015 | 7.340 | 7.570 | 7.290 | 7.470 | 948,203 | +0.12(+1.63%) |
Sep 14, 2015 | 7.330 | 7.390 | 7.180 | 7.350 | 698,805 | +0.01(+0.14%) |
Sep 11, 2015 | 7.070 | 7.340 | 7.040 | 7.340 | 1,065,879 | +0.23(+3.23%) |
Sep 10, 2015 | 6.860 | 7.110 | 6.860 | 7.110 | 2,031,901 | +0.21(+3.04%) |
Sep 09, 2015 | 7.240 | 7.350 | 6.900 | 6.900 | 1,733,732 | -0.25(-3.50%) |
Sep 08, 2015 | 7.200 | 7.277 | 6.980 | 7.150 | 998,431 | +0.04(+0.56%) |
Sep 04, 2015 | 7.000 | 7.110 | 7.110 | 7.110 | 832,300 | +0.02(+0.28%) |
Sep 03, 2015 | 7.160 | 7.300 | 7.011 | 7.090 | 1,030,664 | -0.14(-1.94%) |
Sep 02, 2015 | 7.210 | 7.280 | 7.010 | 7.230 | 1,290,857 | +0.13(+1.83%) |
Sep 01, 2015 | 7.250 | 7.360 | 7.050 | 7.100 | 1,346,935 | -0.39(-5.21%) |
Aug 31, 2015 | 7.730 | 7.900 | 7.470 | 7.490 | 1,523,189 | -0.24(-3.10%) |
Aug 28, 2015 | 7.370 | 7.740 | 7.300 | 7.730 | 2,638,007 | +0.75(+10.74%) |
Aug 27, 2015 | 6.870 | 7.050 | 6.720 | 6.980 | 1,825,139 | +0.18(+2.65%) |
Aug 26, 2015 | 6.780 | 6.836 | 6.430 | 6.800 | 1,523,897 | +0.21(+3.19%) |
Aug 25, 2015 | 6.950 | 6.970 | 6.560 | 6.590 | 1,681,119 | +0.05(+0.76%) |
Aug 24, 2015 | 6.500 | 7.060 | 6.190 | 6.540 | 2,064,173 | -0.50(-7.04%) |
Aug 21, 2015 | 6.910 | 7.260 | 6.770 | 7.035 | 1,707,053 | -0.01(-0.21%) |
Aug 20, 2015 | 7.600 | 7.694 | 7.051 | 7.050 | 1,844,851 | -0.59(-7.72%) |
Aug 19, 2015 | 7.400 | 7.850 | 7.215 | 7.640 | 2,371,492 | +0.20(+2.69%) |
Aug 18, 2015 | 7.850 | 7.870 | 7.440 | 7.440 | 1,071,203 | -0.44(-5.58%) |
Aug 17, 2015 | 7.400 | 7.895 | 7.300 | 7.880 | 1,576,822 | +0.51(+6.92%) |
Aug 14, 2015 | 7.310 | 7.440 | 7.150 | 7.370 | 1,268,048 | +0.03(+0.41%) |
Aug 13, 2015 | 7.820 | 7.940 | 7.330 | 7.340 | 1,424,639 | -0.48(-6.14%) |
Aug 12, 2015 | 7.680 | 7.870 | 7.150 | 7.820 | 2,608,203 | +0.00(+0.00%) |
Aug 11, 2015 | 8.250 | 8.290 | 7.700 | 7.820 | 3,870,315 | -0.37(-4.52%) |
Aug 10, 2015 | 8.000 | 8.830 | 7.550 | 8.190 | 18,084,400 | +1.70(+26.19%) |
Aug 07, 2015 | 6.820 | 6.940 | 6.350 | 6.490 | 1,433,839 | -0.31(-4.56%) |
Aug 06, 2015 | 7.160 | 7.170 | 6.660 | 6.800 | 1,284,423 | -0.38(-5.29%) |
Aug 05, 2015 | 7.150 | 7.290 | 7.100 | 7.180 | 413,729 | +0.03(+0.42%) |
Aug 04, 2015 | 7.220 | 7.330 | 7.120 | 7.150 | 536,948 | -0.10(-1.38%) |
Aug 03, 2015 | 7.290 | 7.480 | 7.200 | 7.250 | 589,445 | -0.04(-0.55%) |
Jul 31, 2015 | 7.290 | 7.445 | 7.160 | 7.290 | 611,271 | +0.08(+1.11%) |
Jul 30, 2015 | 7.350 | 7.450 | 7.110 | 7.210 | 601,912 | -0.19(-2.57%) |
Jul 29, 2015 | 7.470 | 7.570 | 7.340 | 7.400 | 936,717 | +0.00(+0.00%) |
Jul 28, 2015 | 7.250 | 7.400 | 7.130 | 7.400 | 906,507 | +0.22(+3.06%) |
Jul 27, 2015 | 7.050 | 7.230 | 6.900 | 7.180 | 850,988 | +0.12(+1.70%) |
Jul 24, 2015 | 7.190 | 7.250 | 7.010 | 7.060 | 819,756 | -0.17(-2.35%) |
Jul 23, 2015 | 7.430 | 7.520 | 7.210 | 7.230 | 453,599 | -0.09(-1.23%) |
Jul 22, 2015 | 7.250 | 7.410 | 7.170 | 7.320 | 572,260 | +0.01(+0.14%) |
Jul 21, 2015 | 7.530 | 7.550 | 7.280 | 7.310 | 645,152 | -0.19(-2.53%) |
Jul 20, 2015 | 7.670 | 7.690 | 7.340 | 7.500 | 690,280 | -0.17(-2.22%) |
Jul 17, 2015 | 7.720 | 7.810 | 7.530 | 7.670 | 559,227 | -0.04(-0.52%) |
Jul 16, 2015 | 7.820 | 7.880 | 7.540 | 7.710 | 572,298 | -0.05(-0.64%) |
Jul 15, 2015 | 7.900 | 8.000 | 7.650 | 7.760 | 888,795 | -0.12(-1.52%) |
Jul 14, 2015 | 7.580 | 7.908 | 7.510 | 7.880 | 692,272 | +0.28(+3.68%) |
Jul 13, 2015 | 7.550 | 7.680 | 7.460 | 7.600 | 681,909 | +0.14(+1.88%) |
Jul 10, 2015 | 7.380 | 7.480 | 7.200 | 7.460 | 651,779 | +0.19(+2.61%) |
Jul 09, 2015 | 7.170 | 7.410 | 7.160 | 7.270 | 768,821 | +0.23(+3.27%) |
Jul 08, 2015 | 7.520 | 7.530 | 7.020 | 7.040 | 1,326,417 | -0.61(-7.97%) |
Jul 07, 2015 | 7.870 | 7.890 | 7.460 | 7.650 | 1,168,564 | -0.22(-2.80%) |
Jul 06, 2015 | 7.800 | 8.020 | 7.610 | 7.870 | 1,145,362 | -0.05(-0.63%) |
Jul 02, 2015 | 8.150 | 7.920 | 7.920 | 7.920 | 892,600 | -0.22(-2.70%) |
Jul 01, 2015 | 8.200 | 8.300 | 7.990 | 8.140 | 832,616 | -0.02(-0.25%) |
Jun 30, 2015 | 8.070 | 8.160 | 7.894 | 8.160 | 969,677 | +0.17(+2.13%) |
Jun 29, 2015 | 8.290 | 8.365 | 7.990 | 7.990 | 1,673,248 | -0.51(-6.00%) |
Jun 26, 2015 | 8.460 | 8.580 | 8.120 | 8.500 | 1,909,564 | +0.12(+1.43%) |
Jun 25, 2015 | 8.800 | 8.830 | 8.330 | 8.380 | 1,689,901 | -0.41(-4.72%) |
Jun 24, 2015 | 9.090 | 9.110 | 8.790 | 8.795 | 810,927 | -0.29(-3.25%) |
Jun 23, 2015 | 9.030 | 9.100 | 8.870 | 9.090 | 577,254 | +0.11(+1.22%) |
Jun 22, 2015 | 8.970 | 9.100 | 8.800 | 8.980 | 949,854 | +0.06(+0.67%) |
Jun 19, 2015 | 8.790 | 8.920 | 8.620 | 8.920 | 2,032,958 | +0.19(+2.18%) |
Jun 18, 2015 | 8.730 | 8.840 | 8.620 | 8.730 | 922,025 | +0.05(+0.58%) |
Jun 17, 2015 | 8.680 | 8.740 | 8.520 | 8.680 | 809,017 | +0.05(+0.58%) |
Jun 16, 2015 | 8.430 | 8.800 | 8.400 | 8.630 | 1,095,824 | +0.13(+1.53%) |
Jun 15, 2015 | 8.620 | 8.660 | 8.340 | 8.500 | 929,839 | -0.12(-1.39%) |
Jun 12, 2015 | 8.880 | 8.880 | 8.560 | 8.620 | 856,456 | -0.31(-3.47%) |
Jun 11, 2015 | 8.940 | 8.940 | 8.770 | 8.930 | 951,176 | +0.07(+0.85%) |
Jun 10, 2015 | 8.930 | 8.940 | 8.750 | 8.855 | 941,672 | +0.03(+0.28%) |
Jun 09, 2015 | 8.830 | 8.900 | 8.640 | 8.830 | 1,072,918 | +0.07(+0.86%) |
Jun 08, 2015 | 8.600 | 8.820 | 8.475 | 8.755 | 1,210,171 | +0.06(+0.63%) |
Jun 05, 2015 | 9.300 | 9.030 | 8.570 | 8.700 | 3,684,241 | -0.33(-3.65%) |
Jun 04, 2015 | 8.530 | 9.070 | 8.525 | 9.030 | 2,355,452 | +0.43(+5.00%) |
Jun 03, 2015 | 8.470 | 8.640 | 8.426 | 8.600 | 1,016,735 | +0.18(+2.14%) |
Jun 02, 2015 | 8.360 | 8.570 | 8.250 | 8.420 | 614,060 | +0.08(+0.96%) |
Jun 01, 2015 | 8.500 | 8.690 | 8.330 | 8.340 | 1,397,048 | -0.07(-0.83%) |
May 29, 2015 | 8.560 | 8.650 | 8.350 | 8.410 | 1,760,977 | -0.17(-1.98%) |
May 28, 2015 | 8.330 | 8.635 | 8.280 | 8.580 | 944,279 | +0.19(+2.26%) |
May 27, 2015 | 8.500 | 8.530 | 8.260 | 8.390 | 948,982 | +0.03(+0.36%) |
May 26, 2015 | 8.800 | 8.800 | 8.200 | 8.360 | 1,537,586 | -0.47(-5.32%) |
May 22, 2015 | 8.270 | 8.830 | 8.830 | 8.830 | 2,486,200 | +0.57(+6.90%) |
May 21, 2015 | 8.340 | 8.350 | 8.150 | 8.260 | 498,958 | +0.05(+0.61%) |
May 20, 2015 | 8.230 | 8.300 | 8.110 | 8.210 | 705,797 | -0.05(-0.61%) |
May 19, 2015 | 8.150 | 8.280 | 7.980 | 8.260 | 801,514 | +0.15(+1.85%) |
May 18, 2015 | 7.970 | 8.170 | 7.880 | 8.110 | 973,179 | +0.14(+1.76%) |
May 15, 2015 | 7.990 | 8.020 | 7.800 | 7.970 | 738,347 | -0.02(-0.25%) |
May 14, 2015 | 7.870 | 7.990 | 7.681 | 7.990 | 862,950 | +0.13(+1.65%) |
May 13, 2015 | 8.140 | 8.160 | 7.830 | 7.860 | 979,263 | -0.24(-2.96%) |
May 12, 2015 | 8.070 | 8.190 | 7.940 | 8.100 | 1,635,808 | +0.09(+1.12%) |
May 11, 2015 | 7.950 | 8.200 | 7.760 | 8.010 | 2,072,968 | +0.00(+0.00%) |
May 08, 2015 | 8.150 | 8.180 | 7.950 | 8.010 | 1,794,893 | -0.07(-0.87%) |
May 07, 2015 | 8.100 | 8.200 | 7.800 | 8.080 | 1,159,492 | -0.01(-0.12%) |
May 06, 2015 | 8.300 | 8.380 | 7.950 | 8.090 | 1,441,358 | -0.18(-2.18%) |
May 05, 2015 | 8.470 | 8.470 | 8.150 | 8.270 | 1,247,290 | -0.19(-2.25%) |
May 04, 2015 | 8.500 | 8.650 | 8.380 | 8.460 | 1,314,711 | +0.04(+0.48%) |
May 01, 2015 | 8.330 | 8.450 | 8.200 | 8.420 | 1,494,243 | +0.26(+3.19%) |
Apr 30, 2015 | 8.290 | 8.540 | 8.060 | 8.160 | 8,186,721 | -1.69(-17.16%) |
Apr 29, 2015 | 9.720 | 10.19 | 9.580 | 9.850 | 974,824 | +0.14(+1.44%) |
Apr 28, 2015 | 10.15 | 10.30 | 9.530 | 9.710 | 1,099,914 | -0.34(-3.43%) |
Apr 27, 2015 | 10.40 | 10.57 | 9.750 | 10.05 | 1,629,727 | -0.29(-2.85%) |
Apr 24, 2015 | 10.55 | 10.74 | 10.35 | 10.35 | 503,141 | -0.25(-2.36%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.22 | 10.60 | 547,972 | +0.21(+2.07%) |
Apr 22, 2015 | 10.60 | 10.77 | 10.35 | 10.38 | 627,612 | -0.09(-0.86%) |
Apr 21, 2015 | 10.73 | 10.75 | 10.41 | 10.47 | 1,339,961 | +0.15(+1.50%) |
Apr 20, 2015 | 10.09 | 10.53 | 10.06 | 10.32 | 792,518 | +0.28(+2.79%) |
Apr 17, 2015 | 10.17 | 10.45 | 9.845 | 10.04 | 1,058,402 | -0.29(-2.76%) |
Apr 16, 2015 | 10.50 | 10.70 | 10.25 | 10.32 | 637,555 | -0.06(-0.58%) |
Apr 15, 2015 | 10.60 | 10.83 | 10.31 | 10.38 | 1,593,116 | -0.10(-0.91%) |
Apr 14, 2015 | 10.00 | 10.50 | 9.750 | 10.48 | 2,012,271 | +0.60(+6.07%) |
Apr 13, 2015 | 9.530 | 10.08 | 9.290 | 9.880 | 960,857 | +0.10(+1.02%) |
Apr 10, 2015 | 10.00 | 10.09 | 9.630 | 9.780 | 1,268,625 | -0.18(-1.81%) |
Apr 09, 2015 | 10.31 | 10.70 | 9.680 | 9.960 | 4,354,142 | +0.24(+2.47%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.430 | 9.720 | 2,244,907 | +0.64(+7.05%) |
Apr 07, 2015 | 9.200 | 9.270 | 9.010 | 9.080 | 736,223 | +0.01(+0.11%) |
Apr 06, 2015 | 8.700 | 9.324 | 8.660 | 9.070 | 797,261 | +0.38(+4.43%) |
Apr 02, 2015 | 8.520 | 8.685 | 8.685 | 8.685 | 777,600 | +0.21(+2.54%) |
Apr 01, 2015 | 8.180 | 8.490 | 8.110 | 8.470 | 480,131 | +0.31(+3.80%) |
Mar 31, 2015 | 8.250 | 8.300 | 8.090 | 8.160 | 540,939 | -0.17(-2.04%) |
Mar 30, 2015 | 8.450 | 8.670 | 8.250 | 8.330 | 401,207 | +0.04(+0.54%) |
Mar 27, 2015 | 8.130 | 8.360 | 8.070 | 8.285 | 420,026 | +0.20(+2.41%) |
Mar 26, 2015 | 8.000 | 8.440 | 7.890 | 8.090 | 758,746 | -0.10(-1.22%) |
Mar 25, 2015 | 8.780 | 8.780 | 8.100 | 8.190 | 951,773 | -0.54(-6.19%) |
Mar 24, 2015 | 8.850 | 9.100 | 8.710 | 8.730 | 639,731 | -0.12(-1.41%) |
Mar 23, 2015 | 9.180 | 9.300 | 8.670 | 8.855 | 944,662 | -0.23(-2.59%) |
Mar 20, 2015 | 9.500 | 10.24 | 9.010 | 9.090 | 4,077,032 | -0.36(-3.81%) |
Mar 19, 2015 | 8.350 | 9.500 | 8.300 | 9.450 | 2,616,243 | +1.07(+12.77%) |
Mar 18, 2015 | 8.490 | 8.700 | 8.160 | 8.380 | 840,014 | -0.18(-2.10%) |
Mar 17, 2015 | 8.500 | 8.620 | 7.760 | 8.560 | 2,053,570 | +0.14(+1.66%) |
Mar 16, 2015 | 7.100 | 8.540 | 7.050 | 8.420 | 4,920,063 | +1.38(+19.60%) |
Mar 13, 2015 | 7.420 | 7.420 | 6.880 | 7.040 | 619,667 | -0.26(-3.56%) |
Mar 12, 2015 | 7.250 | 7.500 | 7.180 | 7.300 | 555,458 | +0.13(+1.81%) |
Mar 11, 2015 | 7.240 | 7.240 | 7.000 | 7.170 | 344,071 | +0.08(+1.13%) |
Mar 10, 2015 | 7.060 | 7.290 | 6.994 | 7.090 | 338,689 | -0.05(-0.70%) |
Mar 09, 2015 | 7.300 | 7.350 | 6.920 | 7.140 | 549,744 | -0.21(-2.86%) |
Mar 06, 2015 | 7.550 | 7.670 | 7.310 | 7.350 | 497,445 | -0.21(-2.78%) |
Mar 05, 2015 | 7.400 | 7.800 | 7.385 | 7.560 | 796,749 | +0.20(+2.72%) |
Mar 04, 2015 | 7.050 | 7.420 | 6.950 | 7.360 | 501,561 | +0.31(+4.40%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.950 | 7.050 | 312,490 | -0.12(-1.67%) |