Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.680 | 6.680 | 6.620 | 6.674 | 5,739 | +0.01(+0.21%) |
Apr 28, 2016 | 6.590 | 6.720 | 6.590 | 6.660 | 14,221 | +0.15(+2.26%) |
Apr 27, 2016 | 6.500 | 6.650 | 6.500 | 6.513 | 2,801 | -0.11(-1.62%) |
Apr 26, 2016 | 6.660 | 6.680 | 6.620 | 6.620 | 4,407 | -0.02(-0.27%) |
Apr 25, 2016 | 6.530 | 6.650 | 6.530 | 6.638 | 5,395 | +0.11(+1.65%) |
Apr 22, 2016 | 6.500 | 6.700 | 6.500 | 6.530 | 3,958 | +0.02(+0.34%) |
Apr 21, 2016 | 6.690 | 6.690 | 6.470 | 6.508 | 1,944 | -0.08(-1.24%) |
Apr 20, 2016 | 6.635 | 6.700 | 6.580 | 6.590 | 6,126 | +0.04(+0.61%) |
Apr 19, 2016 | 6.650 | 6.650 | 6.550 | 6.550 | 3,688 | +0.00(+0.00%) |
Apr 18, 2016 | 6.480 | 6.630 | 6.480 | 6.550 | 9,982 | -0.08(-1.21%) |
Apr 15, 2016 | 6.530 | 6.665 | 6.530 | 6.630 | 3,302 | +0.02(+0.38%) |
Apr 14, 2016 | 6.720 | 6.720 | 6.510 | 6.605 | 4,306 | +0.15(+2.24%) |
Apr 13, 2016 | 6.450 | 6.580 | 6.450 | 6.460 | 4,399 | +0.37(+6.08%) |
Apr 12, 2016 | 6.060 | 6.220 | 6.060 | 6.090 | 3,349 | +0.10(+1.67%) |
Apr 11, 2016 | 5.980 | 6.170 | 5.980 | 5.990 | 6,829 | -0.50(-7.70%) |
Apr 08, 2016 | 6.570 | 6.650 | 6.360 | 6.490 | 6,949 | -0.14(-2.11%) |
Apr 07, 2016 | 6.650 | 6.700 | 6.600 | 6.630 | 8,969 | -0.01(-0.15%) |
Apr 06, 2016 | 6.600 | 6.640 | 6.570 | 6.640 | 9,344 | +0.04(+0.61%) |
Apr 05, 2016 | 6.600 | 6.636 | 6.600 | 6.600 | 2,717 | +0.00(+0.00%) |
Apr 04, 2016 | 6.750 | 6.750 | 6.600 | 6.600 | 7,511 | -0.05(-0.75%) |
Apr 01, 2016 | 6.540 | 6.650 | 6.540 | 6.650 | 4,257 | -0.20(-2.92%) |
Mar 31, 2016 | 6.770 | 6.850 | 6.770 | 6.850 | 5,135 | -0.03(-0.44%) |
Mar 30, 2016 | 6.820 | 7.070 | 6.820 | 6.880 | 3,046 | +0.08(+1.18%) |
Mar 29, 2016 | 6.838 | 6.897 | 6.730 | 6.800 | 3,486 | +0.05(+0.70%) |
Mar 28, 2016 | 6.850 | 6.850 | 6.750 | 6.753 | 31,422 | +0.05(+0.82%) |
Mar 24, 2016 | 6.698 | 6.698 | 6.698 | 0 | -0.10(-1.50%) | |
Mar 23, 2016 | 6.950 | 6.950 | 6.750 | 6.800 | 3,771 | -0.12(-1.73%) |
Mar 22, 2016 | 6.740 | 6.956 | 6.740 | 6.920 | 6,871 | +0.11(+1.62%) |
Mar 21, 2016 | 6.530 | 6.810 | 6.530 | 6.810 | 11,936 | +0.05(+0.74%) |
Mar 18, 2016 | 6.790 | 6.790 | 6.760 | 6.760 | 5,131 | +0.00(+0.00%) |
Mar 17, 2016 | 6.690 | 6.850 | 6.690 | 6.760 | 5,227 | +0.07(+1.05%) |
Mar 16, 2016 | 6.540 | 6.690 | 6.540 | 6.690 | 2,314 | +0.22(+3.40%) |
Mar 15, 2016 | 6.470 | 6.620 | 6.470 | 6.470 | 3,895 | -0.18(-2.71%) |
Mar 14, 2016 | 6.730 | 6.780 | 6.650 | 6.650 | 4,759 | +0.02(+0.36%) |
Mar 11, 2016 | 6.660 | 6.660 | 6.590 | 6.626 | 8,400 | -0.02(-0.27%) |
Mar 10, 2016 | 6.740 | 6.750 | 6.590 | 6.644 | 7,651 | -0.81(-10.82%) |
Mar 09, 2016 | 7.300 | 7.500 | 7.300 | 7.450 | 27,600 | +0.80(+12.03%) |
Mar 08, 2016 | 6.750 | 6.890 | 6.640 | 6.650 | 30,776 | +0.15(+2.31%) |
Mar 07, 2016 | 6.420 | 6.590 | 6.420 | 6.500 | 9,388 | +0.30(+4.84%) |
Mar 04, 2016 | 6.100 | 6.200 | 6.020 | 6.200 | 3,360 | +0.26(+4.38%) |
Mar 03, 2016 | 5.800 | 5.980 | 5.800 | 5.940 | 9,109 | +0.03(+0.51%) |
Mar 02, 2016 | 5.891 | 6.010 | 5.880 | 5.910 | 8,572 | +0.03(+0.51%) |
Mar 01, 2016 | 5.730 | 5.890 | 5.730 | 5.880 | 17,236 | +0.05(+0.89%) |
Feb 29, 2016 | 5.840 | 5.840 | 5.720 | 5.828 | 10,395 | -0.16(-2.70%) |
Feb 26, 2016 | 6.170 | 6.170 | 5.980 | 5.990 | 8,276 | +0.11(+1.87%) |
Feb 25, 2016 | 5.880 | 5.930 | 5.880 | 5.880 | 8,567 | +0.08(+1.38%) |
Feb 24, 2016 | 5.666 | 5.800 | 5.666 | 5.800 | 2,809 | -0.07(-1.19%) |
Feb 23, 2016 | 6.020 | 6.020 | 5.820 | 5.870 | 17,063 | -0.32(-5.17%) |
Feb 22, 2016 | 6.000 | 6.190 | 6.000 | 6.190 | 11,691 | -0.02(-0.35%) |
Feb 19, 2016 | 6.100 | 6.240 | 6.100 | 6.212 | 7,030 | +0.01(+0.19%) |
Feb 18, 2016 | 6.240 | 6.390 | 6.200 | 6.200 | 27,109 | +0.11(+1.81%) |
Feb 17, 2016 | 6.170 | 6.330 | 6.090 | 6.090 | 4,031 | -0.02(-0.33%) |
Feb 16, 2016 | 6.050 | 6.110 | 6.020 | 6.110 | 8,049 | +0.26(+4.39%) |
Feb 12, 2016 | 5.853 | 5.853 | 5.853 | 0 | -0.48(-7.54%) | |
Feb 11, 2016 | 6.350 | 6.430 | 6.290 | 6.330 | 14,501 | +0.28(+4.63%) |
Feb 10, 2016 | 5.810 | 6.060 | 5.810 | 6.050 | 3,092 | +0.25(+4.31%) |
Feb 09, 2016 | 6.100 | 6.100 | 5.800 | 5.800 | 5,215 | -0.02(-0.38%) |
Feb 08, 2016 | 6.020 | 6.020 | 5.800 | 5.822 | 11,415 | -0.20(-3.29%) |
Feb 05, 2016 | 5.980 | 6.050 | 5.980 | 6.020 | 5,497 | +0.12(+2.03%) |
Feb 04, 2016 | 5.850 | 5.940 | 5.850 | 5.900 | 13,707 | -0.02(-0.34%) |
Feb 03, 2016 | 5.800 | 5.920 | 5.800 | 5.920 | 34,838 | +0.09(+1.54%) |
Feb 02, 2016 | 5.810 | 5.940 | 5.770 | 5.830 | 12,725 | -0.03(-0.43%) |
Feb 01, 2016 | 5.880 | 5.880 | 5.800 | 5.855 | 9,569 | +0.02(+0.26%) |
Jan 29, 2016 | 5.970 | 5.970 | 5.800 | 5.840 | 13,491 | +0.09(+1.57%) |
Jan 28, 2016 | 5.637 | 5.790 | 5.637 | 5.750 | 26,569 | -0.03(-0.52%) |
Jan 27, 2016 | 5.710 | 5.800 | 5.710 | 5.780 | 11,056 | -0.09(-1.58%) |
Jan 26, 2016 | 5.950 | 5.950 | 5.806 | 5.873 | 6,970 | +0.01(+0.22%) |
Jan 25, 2016 | 5.900 | 5.900 | 5.750 | 5.860 | 16,697 | +0.06(+1.03%) |
Jan 22, 2016 | 5.810 | 5.810 | 5.670 | 5.800 | 17,044 | +0.22(+3.94%) |
Jan 21, 2016 | 5.620 | 5.630 | 5.550 | 5.580 | 47,811 | +0.10(+1.82%) |
Jan 20, 2016 | 5.420 | 5.530 | 5.420 | 5.480 | 22,175 | +0.04(+0.74%) |
Jan 19, 2016 | 5.428 | 5.450 | 5.357 | 5.440 | 81,300 | +0.09(+1.61%) |
Jan 15, 2016 | 5.354 | 5.354 | 5.354 | 0 | -0.05(-0.85%) | |
Jan 14, 2016 | 5.260 | 5.440 | 5.230 | 5.400 | 177,074 | +0.12(+2.31%) |
Jan 13, 2016 | 5.270 | 5.342 | 5.270 | 5.278 | 2,959 | -0.00(-0.04%) |
Jan 12, 2016 | 5.330 | 5.330 | 5.260 | 5.280 | 6,667 | -0.09(-1.68%) |
Jan 11, 2016 | 5.370 | 5.380 | 5.325 | 5.370 | 90,103 | -0.02(-0.46%) |
Jan 08, 2016 | 5.360 | 5.430 | 5.360 | 5.395 | 18,554 | +0.19(+3.75%) |
Jan 07, 2016 | 5.250 | 5.300 | 5.200 | 5.200 | 44,517 | -0.48(-8.53%) |
Jan 06, 2016 | 5.690 | 5.710 | 5.650 | 5.685 | 9,744 | -0.35(-5.72%) |
Jan 05, 2016 | 6.035 | 6.050 | 6.000 | 6.030 | 12,452 | -0.15(-2.43%) |
Jan 04, 2016 | 6.100 | 6.180 | 6.070 | 6.180 | 81,717 | -0.05(-0.80%) |
Dec 31, 2015 | 6.230 | 6.230 | 6.230 | 0 | +0.08(+1.30%) | |
Dec 30, 2015 | 6.130 | 6.240 | 6.130 | 6.150 | 20,998 | -0.11(-1.76%) |
Dec 29, 2015 | 6.182 | 6.260 | 6.170 | 6.260 | 32,209 | +0.10(+1.62%) |
Dec 28, 2015 | 6.170 | 6.190 | 6.160 | 6.160 | 68,550 | -0.05(-0.81%) |
Dec 24, 2015 | 6.210 | 6.210 | 6.210 | 0 | +0.13(+2.14%) | |
Dec 23, 2015 | 6.062 | 6.160 | 6.040 | 6.080 | 26,936 | +0.18(+3.05%) |
Dec 22, 2015 | 5.850 | 5.950 | 5.850 | 5.900 | 12,639 | -0.08(-1.34%) |
Dec 21, 2015 | 5.920 | 6.060 | 5.920 | 5.980 | 59,630 | -0.03(-0.50%) |
Dec 18, 2015 | 5.890 | 6.100 | 5.890 | 6.010 | 45,125 | -0.29(-4.60%) |
Dec 17, 2015 | 6.270 | 6.340 | 6.270 | 6.300 | 80,432 | +0.03(+0.48%) |
Dec 16, 2015 | 6.350 | 6.450 | 6.260 | 6.270 | 44,728 | -0.18(-2.79%) |
Dec 15, 2015 | 6.770 | 6.770 | 6.370 | 6.450 | 39,315 | -0.29(-4.30%) |
Dec 14, 2015 | 6.660 | 6.840 | 6.660 | 6.740 | 34,645 | +0.00(+0.07%) |
Dec 11, 2015 | 6.760 | 6.800 | 6.730 | 6.735 | 41,941 | -0.08(-1.25%) |
Dec 10, 2015 | 6.720 | 6.900 | 6.720 | 6.820 | 80,499 | -0.03(-0.44%) |
Dec 09, 2015 | 6.740 | 6.900 | 6.740 | 6.850 | 52,074 | +0.15(+2.24%) |
Dec 08, 2015 | 6.670 | 6.720 | 6.560 | 6.700 | 40,493 | +0.08(+1.28%) |
Dec 07, 2015 | 6.730 | 6.730 | 6.550 | 6.615 | 33,010 | -0.02(-0.30%) |
Dec 04, 2015 | 6.560 | 6.700 | 6.560 | 6.635 | 62,202 | +0.05(+0.76%) |
Dec 03, 2015 | 6.590 | 6.640 | 6.570 | 6.585 | 107,870 | -0.21(-3.16%) |
Dec 02, 2015 | 6.780 | 6.980 | 6.770 | 6.800 | 66,228 | -0.20(-2.90%) |
Dec 01, 2015 | 6.890 | 7.060 | 6.890 | 7.003 | 36,842 | +0.12(+1.79%) |
Nov 30, 2015 | 6.870 | 7.090 | 6.870 | 6.880 | 31,817 | -0.17(-2.41%) |
Nov 27, 2015 | 7.090 | 7.170 | 7.050 | 7.050 | 26,675 | -0.05(-0.70%) |
Nov 25, 2015 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Nov 24, 2015 | 6.940 | 7.400 | 6.940 | 7.050 | 25,147 | -0.34(-4.67%) |
Nov 23, 2015 | 7.440 | 7.330 | 7.395 | 40,427 | -0.15(-1.92%) | |
Nov 20, 2015 | 7.636 | 7.636 | 7.520 | 7.540 | 41,213 | -0.09(-1.18%) |
Nov 19, 2015 | 7.560 | 7.760 | 7.560 | 7.630 | 32,085 | +0.12(+1.60%) |
Nov 18, 2015 | 7.500 | 7.530 | 7.480 | 7.510 | 52,921 | +0.02(+0.27%) |
Nov 17, 2015 | 7.450 | 7.550 | 7.450 | 7.490 | 48,653 | -0.01(-0.13%) |
Nov 16, 2015 | 7.513 | 7.513 | 7.450 | 7.500 | 52,012 | -0.05(-0.66%) |
Nov 13, 2015 | 7.450 | 7.590 | 7.450 | 7.550 | 51,794 | -0.05(-0.66%) |
Nov 12, 2015 | 7.510 | 7.730 | 7.510 | 7.600 | 23,633 | +0.05(+0.65%) |
Nov 11, 2015 | 7.690 | 7.690 | 7.550 | 7.551 | 19,790 | -0.27(-3.44%) |
Nov 10, 2015 | 7.710 | 7.910 | 7.710 | 7.820 | 37,880 | -0.13(-1.64%) |
Nov 09, 2015 | 8.000 | 8.050 | 7.950 | 7.950 | 20,545 | -0.09(-1.12%) |
Nov 06, 2015 | 7.900 | 8.060 | 7.900 | 8.040 | 18,452 | +0.00(+0.00%) |
Nov 05, 2015 | 7.890 | 8.040 | 7.890 | 8.040 | 28,730 | +0.08(+1.07%) |
Nov 04, 2015 | 7.900 | 7.990 | 7.900 | 7.955 | 11,070 | +0.00(+0.06%) |
Nov 03, 2015 | 7.900 | 8.070 | 7.900 | 7.950 | 13,965 | -0.13(-1.61%) |
Nov 02, 2015 | 8.020 | 8.110 | 8.020 | 8.080 | 12,437 | +0.12(+1.51%) |
Oct 30, 2015 | 7.940 | 8.050 | 7.940 | 7.960 | 16,825 | +0.04(+0.51%) |
Oct 29, 2015 | 7.950 | 7.950 | 7.900 | 7.920 | 25,897 | -0.08(-1.00%) |
Oct 28, 2015 | 7.860 | 8.100 | 7.860 | 8.000 | 4,597 | -0.02(-0.25%) |
Oct 27, 2015 | 8.130 | 8.130 | 7.940 | 8.020 | 11,829 | +0.24(+3.08%) |
Oct 26, 2015 | 7.710 | 7.830 | 7.710 | 7.780 | 7,153 | +0.18(+2.37%) |
Oct 23, 2015 | 7.570 | 7.750 | 7.570 | 7.600 | 10,175 | -0.02(-0.26%) |
Oct 22, 2015 | 7.500 | 7.730 | 7.500 | 7.620 | 11,108 | -0.07(-0.91%) |
Oct 21, 2015 | 7.660 | 7.700 | 7.660 | 7.690 | 6,137 | +0.04(+0.52%) |
Oct 20, 2015 | 7.570 | 7.740 | 7.570 | 7.650 | 24,123 | -0.11(-1.42%) |
Oct 19, 2015 | 7.710 | 7.760 | 7.710 | 7.760 | 19,841 | -0.21(-2.63%) |
Oct 16, 2015 | 7.910 | 8.040 | 7.910 | 7.970 | 17,480 | -0.19(-2.33%) |
Oct 15, 2015 | 8.100 | 8.270 | 8.100 | 8.160 | 8,224 | -0.28(-3.32%) |
Oct 14, 2015 | 8.360 | 8.510 | 8.360 | 8.440 | 11,437 | +0.02(+0.24%) |
Oct 13, 2015 | 8.440 | 8.490 | 8.390 | 8.420 | 9,282 | -0.12(-1.35%) |
Oct 12, 2015 | 8.330 | 8.570 | 8.330 | 8.535 | 14,516 | +0.06(+0.77%) |
Oct 09, 2015 | 8.390 | 8.600 | 8.390 | 8.470 | 9,850 | -0.07(-0.82%) |
Oct 08, 2015 | 8.290 | 8.540 | 8.290 | 8.540 | 2,545 | +0.11(+1.30%) |
Oct 07, 2015 | 8.300 | 8.460 | 8.300 | 8.430 | 20,541 | +0.51(+6.44%) |
Oct 06, 2015 | 8.050 | 8.090 | 7.910 | 7.920 | 7,188 | +0.12(+1.54%) |
Oct 05, 2015 | 7.640 | 7.840 | 7.640 | 7.800 | 36,571 | +0.24(+3.17%) |
Oct 02, 2015 | 7.420 | 7.790 | 7.420 | 7.560 | 8,976 | -0.06(-0.80%) |
Oct 01, 2015 | 7.730 | 7.810 | 7.600 | 7.621 | 8,916 | -0.11(-1.41%) |
Sep 30, 2015 | 7.740 | 7.740 | 7.580 | 7.730 | 6,653 | +0.08(+1.05%) |
Sep 29, 2015 | 7.470 | 7.660 | 7.470 | 7.650 | 4,798 | -0.33(-4.14%) |
Sep 28, 2015 | 7.910 | 8.190 | 7.910 | 7.980 | 18,815 | -0.05(-0.62%) |
Sep 25, 2015 | 7.930 | 8.180 | 7.900 | 8.030 | 3,580 | -0.20(-2.43%) |
Sep 24, 2015 | 8.270 | 8.270 | 8.000 | 8.230 | 6,271 | -0.48(-5.51%) |
Sep 23, 2015 | 8.710 | 8.710 | 8.390 | 8.710 | 5,725 | +0.07(+0.81%) |
Sep 22, 2015 | 8.640 | 8.730 | 8.640 | 8.640 | 12,948 | -0.18(-2.04%) |
Sep 21, 2015 | 8.690 | 8.840 | 8.690 | 8.820 | 47,739 | +0.26(+3.04%) |
Sep 18, 2015 | 8.790 | 8.840 | 8.560 | 8.560 | 4,100 | -0.22(-2.51%) |
Sep 17, 2015 | 8.840 | 8.840 | 8.690 | 8.780 | 7,542 | +0.03(+0.34%) |
Sep 16, 2015 | 8.650 | 8.810 | 8.650 | 8.750 | 12,419 | +0.60(+7.36%) |
Sep 15, 2015 | 8.000 | 8.170 | 8.000 | 8.150 | 32,246 | +0.29(+3.69%) |
Sep 14, 2015 | 7.670 | 7.870 | 7.670 | 7.860 | 8,323 | -0.03(-0.38%) |
Sep 11, 2015 | 7.680 | 7.890 | 7.640 | 7.890 | 14,792 | +0.00(+0.00%) |
Sep 10, 2015 | 7.750 | 7.890 | 7.750 | 7.890 | 10,462 | +0.21(+2.73%) |
Sep 09, 2015 | 7.680 | 7.910 | 7.680 | 7.680 | 11,049 | -0.31(-3.88%) |
Sep 08, 2015 | 7.850 | 8.000 | 7.850 | 7.990 | 23,940 | +0.43(+5.69%) |
Sep 04, 2015 | 7.560 | 7.560 | 7.560 | 0 | -0.09(-1.18%) | |
Sep 03, 2015 | 7.800 | 7.800 | 7.650 | 7.650 | 20,110 | +0.04(+0.53%) |
Sep 02, 2015 | 7.570 | 7.770 | 7.570 | 7.610 | 7,420 | +0.14(+1.87%) |
Sep 01, 2015 | 7.420 | 7.750 | 7.420 | 7.470 | 31,640 | -0.45(-5.68%) |
Aug 31, 2015 | 7.900 | 8.140 | 7.900 | 7.920 | 12,241 | -0.14(-1.74%) |
Aug 28, 2015 | 8.060 | 8.330 | 8.020 | 8.060 | 11,472 | +0.02(+0.25%) |
Aug 27, 2015 | 7.960 | 8.280 | 7.960 | 8.040 | 20,129 | -0.21(-2.55%) |
Aug 26, 2015 | 8.300 | 8.300 | 8.190 | 8.250 | 14,091 | -0.06(-0.72%) |
Aug 25, 2015 | 8.640 | 8.680 | 8.310 | 8.310 | 9,567 | -0.10(-1.19%) |
Aug 24, 2015 | 8.330 | 8.530 | 8.280 | 8.410 | 8,554 | -0.19(-2.21%) |
Aug 21, 2015 | 8.610 | 8.680 | 8.600 | 8.600 | 9,251 | -0.15(-1.71%) |
Aug 20, 2015 | 8.590 | 8.810 | 8.590 | 8.750 | 26,468 | -0.23(-2.56%) |
Aug 19, 2015 | 8.950 | 8.980 | 8.950 | 8.980 | 10,410 | -0.07(-0.77%) |
Aug 18, 2015 | 8.950 | 9.120 | 8.950 | 9.050 | 49,183 | -0.19(-2.06%) |
Aug 17, 2015 | 9.200 | 9.240 | 9.150 | 9.240 | 4,901 | +0.04(+0.43%) |
Aug 14, 2015 | 9.295 | 9.310 | 9.200 | 9.200 | 5,454 | +0.06(+0.61%) |
Aug 13, 2015 | 9.230 | 9.230 | 9.130 | 9.144 | 13,389 | -0.02(-0.17%) |
Aug 12, 2015 | 9.060 | 9.175 | 9.050 | 9.160 | 11,962 | -0.11(-1.19%) |
Aug 11, 2015 | 9.250 | 9.270 | 9.240 | 9.270 | 7,555 | -0.35(-3.64%) |
Aug 10, 2015 | 9.740 | 9.750 | 9.480 | 9.620 | 7,172 | -0.11(-1.13%) |
Aug 07, 2015 | 9.725 | 9.730 | 9.700 | 9.730 | 7,761 | +0.02(+0.21%) |
Aug 06, 2015 | 9.662 | 9.750 | 9.660 | 9.710 | 21,821 | +0.35(+3.74%) |
Aug 05, 2015 | 9.330 | 9.480 | 9.330 | 9.360 | 16,554 | +0.24(+2.63%) |
Aug 04, 2015 | 9.140 | 9.140 | 9.100 | 9.120 | 7,113 | -0.11(-1.19%) |
Aug 03, 2015 | 9.060 | 9.240 | 9.060 | 9.230 | 5,849 | -0.02(-0.22%) |
Jul 31, 2015 | 9.050 | 9.270 | 9.050 | 9.250 | 8,345 | +0.17(+1.87%) |
Jul 30, 2015 | 9.090 | 9.090 | 8.962 | 9.080 | 4,336 | +0.08(+0.89%) |
Jul 29, 2015 | 9.050 | 9.070 | 8.950 | 9.000 | 10,995 | -0.44(-4.66%) |
Jul 28, 2015 | 9.270 | 9.480 | 9.270 | 9.440 | 3,098 | -0.03(-0.34%) |
Jul 27, 2015 | 9.350 | 9.480 | 9.350 | 9.472 | 11,617 | +0.06(+0.66%) |
Jul 24, 2015 | 9.410 | 9.480 | 9.410 | 9.410 | 9,687 | -0.09(-0.95%) |
Jul 23, 2015 | 9.430 | 9.560 | 9.390 | 9.500 | 5,581 | +0.07(+0.74%) |
Jul 22, 2015 | 9.350 | 9.440 | 9.350 | 9.430 | 48,346 | +0.01(+0.11%) |
Jul 21, 2015 | 9.160 | 9.420 | 9.160 | 9.420 | 6,942 | +0.05(+0.53%) |
Jul 20, 2015 | 9.318 | 9.370 | 9.180 | 9.370 | 5,999 | +0.23(+2.52%) |
Jul 17, 2015 | 9.154 | 9.160 | 9.140 | 9.140 | 3,886 | -0.18(-1.93%) |
Jul 16, 2015 | 9.200 | 9.350 | 9.200 | 9.320 | 24,162 | +0.11(+1.19%) |
Jul 15, 2015 | 9.210 | 9.500 | 9.210 | 9.210 | 3,527 | -0.21(-2.23%) |
Jul 14, 2015 | 9.410 | 9.500 | 9.400 | 9.420 | 4,965 | -0.08(-0.84%) |
Jul 13, 2015 | 9.400 | 9.500 | 9.400 | 9.500 | 17,240 | -0.10(-1.04%) |
Jul 10, 2015 | 9.640 | 9.680 | 9.510 | 9.600 | 9,939 | -0.05(-0.52%) |
Jul 09, 2015 | 9.590 | 9.680 | 9.590 | 9.650 | 10,736 | -0.03(-0.27%) |
Jul 08, 2015 | 9.590 | 9.700 | 9.590 | 9.676 | 13,715 | -0.11(-1.16%) |
Jul 07, 2015 | 9.790 | 9.810 | 9.790 | 8,687 | -0.02(-0.20%) | |
Jul 06, 2015 | 9.900 | 9.940 | 9.750 | 9.810 | 6,549 | +0.01(+0.10%) |
Jul 02, 2015 | 9.800 | 9.800 | 9.800 | 0 | +0.28(+2.98%) | |
Jul 01, 2015 | 9.490 | 9.750 | 9.490 | 9.516 | 4,535 | -0.13(-1.39%) |
Jun 30, 2015 | 9.463 | 9.730 | 9.463 | 9.650 | 27,681 | +0.05(+0.52%) |
Jun 29, 2015 | 9.720 | 9.720 | 9.580 | 9.600 | 9,669 | -0.34(-3.42%) |
Jun 26, 2015 | 10.02 | 10.11 | 9.920 | 9.940 | 15,716 | +0.08(+0.81%) |
Jun 25, 2015 | 9.670 | 9.940 | 9.670 | 9.860 | 10,325 | -0.02(-0.20%) |
Jun 24, 2015 | 9.880 | 9.880 | 9.780 | 9.880 | 43,151 | +0.07(+0.69%) |
Jun 23, 2015 | 9.880 | 9.880 | 9.730 | 9.812 | 8,619 | -0.02(-0.18%) |
Jun 22, 2015 | 9.620 | 9.880 | 9.620 | 9.830 | 3,133 | +0.16(+1.65%) |
Jun 19, 2015 | 9.552 | 9.670 | 9.552 | 9.670 | 7,617 | +0.11(+1.15%) |
Jun 18, 2015 | 9.630 | 9.650 | 9.500 | 9.560 | 6,949 | +0.06(+0.63%) |
Jun 17, 2015 | 9.610 | 9.610 | 9.500 | 9.500 | 13,648 | -0.27(-2.76%) |
Jun 16, 2015 | 9.570 | 9.770 | 9.550 | 9.770 | 3,993 | +0.12(+1.24%) |
Jun 15, 2015 | 9.800 | 9.800 | 9.520 | 9.650 | 34,666 | -0.24(-2.43%) |
Jun 12, 2015 | 10.12 | 10.12 | 9.840 | 9.890 | 9,792 | -0.29(-2.80%) |
Jun 11, 2015 | 10.12 | 10.19 | 10.12 | 10.18 | 10,210 | +0.06(+0.54%) |
Jun 10, 2015 | 9.990 | 10.22 | 9.990 | 10.12 | 6,051 | +0.00(+0.00%) |
Jun 09, 2015 | 10.21 | 10.21 | 10.12 | 10.12 | 6,601 | -0.24(-2.32%) |
Jun 08, 2015 | 10.36 | 10.36 | 10.27 | 10.36 | 3,649 | +0.04(+0.39%) |
Jun 05, 2015 | 10.30 | 10.43 | 10.29 | 10.32 | 9,857 | +0.02(+0.19%) |
Jun 04, 2015 | 10.31 | 10.32 | 10.30 | 10.30 | 4,311 | -0.22(-2.09%) |
Jun 03, 2015 | 10.33 | 10.52 | 10.33 | 10.52 | 11,190 | -0.18(-1.68%) |
Jun 02, 2015 | 10.51 | 10.70 | 10.51 | 10.70 | 17,408 | -0.06(-0.51%) |
Jun 01, 2015 | 10.87 | 10.87 | 10.70 | 10.76 | 13,586 | -0.16(-1.47%) |
May 29, 2015 | 10.88 | 11.02 | 10.88 | 10.92 | 17,192 | -0.08(-0.76%) |
May 28, 2015 | 10.73 | 11.39 | 10.73 | 11.00 | 9,671 | -0.40(-3.51%) |
May 27, 2015 | 11.31 | 11.40 | 11.27 | 11.40 | 8,212 | +0.14(+1.24%) |
May 26, 2015 | 11.23 | 11.45 | 11.23 | 11.26 | 5,208 | -0.12(-1.05%) |
May 22, 2015 | 11.38 | 11.38 | 11.38 | 0 | +0.11(+0.98%) | |
May 21, 2015 | 11.22 | 11.47 | 11.22 | 11.27 | 12,395 | -0.09(-0.79%) |
May 20, 2015 | 11.28 | 11.53 | 11.28 | 11.36 | 7,221 | +0.06(+0.53%) |
May 19, 2015 | 11.30 | 11.46 | 11.30 | 11.30 | 5,983 | -0.06(-0.53%) |
May 18, 2015 | 11.42 | 11.42 | 11.30 | 11.36 | 7,238 | +0.01(+0.09%) |
May 15, 2015 | 11.44 | 11.44 | 11.24 | 11.35 | 5,747 | -0.07(-0.61%) |
May 14, 2015 | 11.38 | 11.42 | 11.20 | 11.42 | 6,856 | -0.04(-0.35%) |
May 13, 2015 | 11.03 | 11.52 | 11.03 | 11.46 | 3,804 | +0.15(+1.33%) |
May 12, 2015 | 11.21 | 11.35 | 11.19 | 11.31 | 4,774 | +0.10(+0.89%) |
May 11, 2015 | 11.12 | 11.40 | 11.11 | 11.21 | 11,207 | -0.11(-0.97%) |
May 08, 2015 | 11.33 | 11.65 | 11.30 | 11.32 | 6,467 | -0.01(-0.09%) |
May 07, 2015 | 11.20 | 11.41 | 11.19 | 11.33 | 18,026 | +0.30(+2.72%) |
May 06, 2015 | 11.28 | 11.32 | 11.03 | 11.03 | 5,018 | -0.04(-0.36%) |
May 05, 2015 | 11.11 | 11.15 | 11.07 | 11.07 | 23,423 | +0.07(+0.64%) |
May 04, 2015 | 11.20 | 11.23 | 10.99 | 11.00 | 5,320 | +0.11(+1.01%) |