Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.400 | 3.461 | 3.090 | 3.090 | 120,906 | -0.30(-8.85%) |
Apr 28, 2016 | 3.560 | 3.615 | 3.350 | 3.390 | 41,927 | -0.19(-5.31%) |
Apr 27, 2016 | 3.620 | 3.690 | 3.340 | 3.580 | 192,571 | -0.01(-0.28%) |
Apr 26, 2016 | 3.710 | 3.880 | 3.580 | 3.590 | 126,214 | -0.12(-3.23%) |
Apr 25, 2016 | 3.730 | 3.870 | 3.695 | 3.710 | 27,368 | +0.01(+0.27%) |
Apr 22, 2016 | 3.760 | 3.890 | 3.700 | 3.700 | 26,263 | -0.09(-2.37%) |
Apr 21, 2016 | 3.880 | 3.890 | 3.760 | 3.790 | 21,358 | -0.04(-1.07%) |
Apr 20, 2016 | 4.030 | 4.080 | 3.810 | 3.831 | 36,126 | -0.22(-5.41%) |
Apr 19, 2016 | 4.040 | 4.110 | 3.970 | 4.050 | 21,153 | +0.00(+0.00%) |
Apr 18, 2016 | 4.070 | 4.145 | 3.975 | 4.050 | 15,410 | +0.01(+0.25%) |
Apr 15, 2016 | 4.120 | 4.226 | 4.020 | 4.040 | 8,113 | -0.07(-1.70%) |
Apr 14, 2016 | 3.910 | 4.160 | 3.860 | 4.110 | 110,978 | +0.21(+5.38%) |
Apr 13, 2016 | 3.740 | 3.940 | 3.650 | 3.900 | 220,310 | +0.16(+4.28%) |
Apr 12, 2016 | 3.700 | 3.780 | 3.660 | 3.740 | 138,182 | +0.07(+1.91%) |
Apr 11, 2016 | 3.810 | 3.815 | 3.660 | 3.670 | 62,232 | -0.08(-2.13%) |
Apr 08, 2016 | 3.860 | 3.899 | 3.740 | 3.750 | 18,102 | -0.06(-1.57%) |
Apr 07, 2016 | 3.880 | 3.950 | 3.795 | 3.810 | 42,978 | -0.06(-1.55%) |
Apr 06, 2016 | 3.830 | 4.000 | 3.780 | 3.870 | 97,130 | +0.04(+1.04%) |
Apr 05, 2016 | 3.990 | 3.996 | 3.810 | 3.830 | 53,915 | -0.14(-3.53%) |
Apr 04, 2016 | 4.090 | 4.230 | 3.900 | 3.970 | 29,529 | -0.03(-0.75%) |
Apr 01, 2016 | 3.960 | 4.170 | 3.880 | 4.000 | 14,498 | +0.02(+0.50%) |
Mar 31, 2016 | 4.030 | 4.100 | 3.980 | 3.980 | 8,533 | -0.09(-2.21%) |
Mar 30, 2016 | 4.070 | 4.190 | 4.000 | 4.070 | 14,127 | +0.03(+0.74%) |
Mar 29, 2016 | 3.930 | 4.090 | 3.870 | 4.040 | 34,384 | +0.10(+2.54%) |
Mar 28, 2016 | 4.020 | 4.085 | 3.800 | 3.940 | 59,681 | -0.06(-1.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 26,300 | +0.03(+0.76%) |
Mar 23, 2016 | 4.090 | 4.250 | 3.960 | 3.970 | 23,739 | -0.13(-3.17%) |
Mar 22, 2016 | 4.000 | 4.152 | 3.978 | 4.100 | 12,389 | -0.11(-2.50%) |
Mar 21, 2016 | 4.000 | 4.450 | 4.000 | 4.205 | 75,646 | +0.21(+5.39%) |
Mar 18, 2016 | 3.915 | 4.120 | 3.890 | 3.990 | 35,507 | +0.10(+2.57%) |
Mar 17, 2016 | 3.930 | 4.010 | 3.850 | 3.890 | 46,048 | -0.06(-1.52%) |
Mar 16, 2016 | 4.060 | 4.240 | 3.750 | 3.950 | 30,807 | -0.13(-3.19%) |
Mar 15, 2016 | 4.190 | 4.200 | 4.080 | 4.080 | 18,537 | -0.14(-3.32%) |
Mar 14, 2016 | 4.240 | 4.370 | 4.160 | 4.220 | 8,722 | +0.00(+0.00%) |
Mar 11, 2016 | 4.160 | 4.470 | 4.160 | 4.220 | 45,813 | +0.10(+2.43%) |
Mar 10, 2016 | 4.320 | 4.440 | 4.110 | 4.120 | 26,561 | -0.21(-4.85%) |
Mar 09, 2016 | 4.350 | 4.500 | 4.280 | 4.330 | 5,250 | +0.02(+0.46%) |
Mar 08, 2016 | 4.360 | 4.523 | 4.300 | 4.310 | 46,468 | -0.08(-1.82%) |
Mar 07, 2016 | 4.400 | 4.500 | 4.350 | 4.390 | 36,931 | +0.04(+0.92%) |
Mar 04, 2016 | 4.600 | 4.660 | 4.340 | 4.350 | 56,924 | -0.22(-4.81%) |
Mar 03, 2016 | 4.340 | 4.590 | 4.330 | 4.570 | 44,960 | +0.31(+7.28%) |
Mar 02, 2016 | 4.190 | 4.350 | 4.110 | 4.260 | 28,134 | +0.08(+1.91%) |
Mar 01, 2016 | 4.240 | 4.285 | 3.975 | 4.180 | 16,438 | -0.06(-1.42%) |
Feb 29, 2016 | 4.010 | 4.300 | 4.000 | 4.240 | 35,312 | +0.25(+6.27%) |
Feb 26, 2016 | 4.050 | 4.180 | 3.950 | 3.990 | 40,506 | -0.09(-2.21%) |
Feb 25, 2016 | 4.290 | 4.290 | 4.020 | 4.080 | 14,134 | -0.20(-4.67%) |
Feb 24, 2016 | 4.090 | 4.340 | 4.080 | 4.280 | 165,003 | +0.11(+2.64%) |
Feb 23, 2016 | 4.270 | 4.270 | 4.075 | 4.170 | 41,732 | +0.05(+1.21%) |
Feb 22, 2016 | 4.080 | 4.170 | 3.975 | 4.120 | 56,742 | -0.02(-0.48%) |
Feb 19, 2016 | 4.130 | 4.280 | 4.100 | 4.140 | 16,781 | +0.02(+0.49%) |
Feb 18, 2016 | 4.140 | 4.140 | 4.040 | 4.120 | 41,099 | +0.01(+0.24%) |
Feb 17, 2016 | 4.000 | 4.190 | 3.760 | 4.110 | 57,789 | +0.18(+4.58%) |
Feb 16, 2016 | 3.680 | 3.980 | 3.510 | 3.930 | 116,527 | +0.44(+12.61%) |
Feb 12, 2016 | 3.160 | 3.490 | 3.490 | 3.490 | 110,300 | +0.46(+15.18%) |
Feb 11, 2016 | 3.300 | 3.390 | 2.920 | 3.030 | 203,855 | -0.47(-13.43%) |
Feb 10, 2016 | 3.690 | 3.690 | 3.480 | 3.500 | 53,926 | -0.17(-4.61%) |
Feb 09, 2016 | 3.800 | 3.870 | 3.640 | 3.669 | 74,429 | -0.16(-4.20%) |
Feb 08, 2016 | 3.910 | 3.910 | 3.790 | 3.830 | 71,185 | -0.13(-3.28%) |
Feb 05, 2016 | 4.210 | 4.210 | 3.890 | 3.960 | 15,002 | +0.05(+1.28%) |
Feb 04, 2016 | 4.030 | 4.160 | 3.894 | 3.910 | 4,768 | -0.12(-2.98%) |
Feb 03, 2016 | 4.032 | 4.190 | 3.940 | 4.030 | 12,771 | +0.01(+0.25%) |
Feb 02, 2016 | 4.010 | 4.150 | 4.000 | 4.020 | 7,897 | -0.06(-1.47%) |
Feb 01, 2016 | 4.080 | 4.240 | 4.000 | 4.080 | 19,844 | -0.08(-1.92%) |
Jan 29, 2016 | 4.150 | 4.245 | 4.150 | 4.160 | 12,714 | +0.02(+0.48%) |
Jan 28, 2016 | 4.230 | 4.300 | 4.042 | 4.140 | 14,371 | -0.02(-0.48%) |
Jan 27, 2016 | 4.290 | 4.320 | 4.100 | 4.160 | 48,368 | -0.12(-2.80%) |
Jan 26, 2016 | 4.260 | 4.420 | 4.110 | 4.280 | 44,299 | +0.10(+2.39%) |
Jan 25, 2016 | 4.300 | 4.340 | 4.081 | 4.180 | 22,039 | -0.16(-3.69%) |
Jan 22, 2016 | 4.120 | 4.350 | 4.020 | 4.340 | 56,108 | +0.24(+5.85%) |
Jan 21, 2016 | 4.060 | 4.110 | 3.970 | 4.100 | 34,775 | +0.02(+0.49%) |
Jan 20, 2016 | 4.120 | 4.130 | 3.860 | 4.080 | 44,236 | -0.07(-1.69%) |
Jan 19, 2016 | 4.060 | 4.160 | 3.960 | 4.150 | 24,760 | +0.15(+3.75%) |
Jan 15, 2016 | 4.100 | 4.000 | 4.000 | 4.000 | 68,000 | -0.15(-3.61%) |
Jan 14, 2016 | 4.500 | 4.500 | 4.150 | 4.150 | 105,293 | -0.36(-7.98%) |
Jan 13, 2016 | 4.670 | 4.680 | 4.360 | 4.510 | 54,821 | -0.19(-4.04%) |
Jan 12, 2016 | 4.720 | 4.830 | 4.660 | 4.700 | 23,576 | -0.03(-0.63%) |
Jan 11, 2016 | 4.690 | 4.780 | 4.670 | 4.730 | 28,371 | +0.02(+0.42%) |
Jan 08, 2016 | 4.790 | 4.900 | 4.680 | 4.710 | 62,291 | -0.02(-0.42%) |
Jan 07, 2016 | 5.050 | 5.080 | 4.730 | 4.730 | 112,342 | -0.40(-7.80%) |
Jan 06, 2016 | 5.050 | 5.160 | 4.920 | 5.130 | 71,148 | -0.04(-0.77%) |
Jan 05, 2016 | 4.860 | 5.280 | 4.860 | 5.170 | 95,631 | +0.29(+5.94%) |
Jan 04, 2016 | 4.710 | 4.980 | 4.475 | 4.880 | 88,171 | +0.08(+1.67%) |
Dec 31, 2015 | 4.550 | 4.800 | 4.800 | 4.800 | 98,700 | +0.23(+5.03%) |
Dec 30, 2015 | 4.510 | 4.610 | 4.340 | 4.570 | 30,326 | +0.08(+1.78%) |
Dec 29, 2015 | 4.620 | 4.740 | 4.490 | 4.490 | 92,408 | -0.20(-4.26%) |
Dec 28, 2015 | 4.860 | 4.940 | 4.590 | 4.690 | 79,202 | -0.16(-3.30%) |
Dec 24, 2015 | 4.640 | 4.850 | 4.850 | 4.850 | 62,900 | +0.06(+1.25%) |
Dec 23, 2015 | 4.710 | 4.847 | 4.625 | 4.790 | 26,035 | +0.09(+1.91%) |
Dec 22, 2015 | 4.540 | 4.770 | 4.530 | 4.700 | 70,424 | +0.11(+2.40%) |
Dec 21, 2015 | 4.720 | 4.840 | 4.430 | 4.590 | 151,747 | -0.12(-2.55%) |
Dec 18, 2015 | 4.380 | 4.730 | 4.380 | 4.710 | 158,568 | +0.33(+7.53%) |
Dec 17, 2015 | 4.450 | 4.520 | 4.310 | 4.380 | 93,070 | -0.09(-2.01%) |
Dec 16, 2015 | 4.740 | 4.740 | 4.400 | 4.470 | 80,872 | -0.20(-4.28%) |
Dec 15, 2015 | 4.430 | 4.670 | 4.360 | 4.670 | 115,382 | +0.27(+6.14%) |
Dec 14, 2015 | 4.340 | 4.580 | 4.270 | 4.400 | 57,599 | +0.04(+0.92%) |
Dec 11, 2015 | 4.350 | 4.410 | 4.210 | 4.360 | 127,348 | +0.00(+0.00%) |
Dec 10, 2015 | 4.320 | 4.410 | 4.210 | 4.360 | 95,432 | +0.00(+0.00%) |
Dec 09, 2015 | 4.900 | 4.900 | 4.030 | 4.360 | 365,230 | -0.42(-8.79%) |
Dec 08, 2015 | 4.620 | 4.850 | 4.490 | 4.780 | 49,364 | +0.16(+3.46%) |
Dec 07, 2015 | 4.930 | 5.000 | 4.500 | 4.620 | 94,881 | -0.31(-6.29%) |
Dec 04, 2015 | 4.730 | 5.000 | 4.530 | 4.930 | 133,519 | +0.19(+4.01%) |
Dec 03, 2015 | 4.690 | 4.800 | 4.490 | 4.740 | 117,166 | +0.09(+1.94%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.610 | 4.650 | 166,508 | -0.14(-2.92%) |
Dec 01, 2015 | 4.530 | 4.830 | 4.500 | 4.790 | 204,740 | +0.27(+5.98%) |
Nov 30, 2015 | 4.710 | 4.750 | 4.410 | 4.520 | 97,010 | -0.14(-3.00%) |
Nov 27, 2015 | 4.440 | 4.700 | 4.400 | 4.660 | 31,111 | +0.23(+5.19%) |
Nov 25, 2015 | 4.190 | 4.430 | 4.430 | 4.430 | 145,700 | +0.28(+6.75%) |
Nov 24, 2015 | 4.040 | 4.200 | 3.900 | 4.150 | 297,874 | -0.03(-0.72%) |
Nov 23, 2015 | 4.380 | 4.450 | 4.130 | 4.180 | 207,797 | -0.24(-5.43%) |
Nov 20, 2015 | 4.470 | 4.690 | 4.320 | 4.420 | 441,894 | -0.07(-1.56%) |
Nov 19, 2015 | 4.560 | 4.620 | 4.420 | 4.490 | 138,435 | -0.09(-1.97%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.450 | 4.580 | 172,450 | +0.08(+1.78%) |
Nov 17, 2015 | 4.750 | 4.790 | 4.160 | 4.500 | 434,236 | -0.15(-3.23%) |
Nov 16, 2015 | 5.000 | 5.000 | 4.581 | 4.650 | 194,855 | -0.33(-6.63%) |
Nov 13, 2015 | 5.190 | 5.200 | 4.790 | 4.980 | 71,879 | -0.02(-0.40%) |
Nov 12, 2015 | 4.820 | 5.490 | 4.800 | 5.000 | 347,222 | +0.33(+7.07%) |
Nov 11, 2015 | 4.550 | 4.705 | 4.510 | 4.670 | 154,939 | +0.16(+3.56%) |
Nov 10, 2015 | 4.990 | 5.066 | 4.340 | 4.509 | 313,115 | -0.47(-9.45%) |
Nov 09, 2015 | 5.270 | 5.340 | 4.970 | 4.980 | 113,317 | -0.28(-5.32%) |
Nov 06, 2015 | 5.350 | 5.560 | 5.050 | 5.260 | 141,009 | -0.04(-0.75%) |
Nov 05, 2015 | 5.800 | 5.820 | 5.200 | 5.300 | 177,035 | -0.53(-9.09%) |
Nov 04, 2015 | 5.970 | 5.970 | 5.780 | 5.830 | 18,964 | -0.12(-2.02%) |
Nov 03, 2015 | 5.940 | 5.980 | 5.860 | 5.950 | 29,808 | -0.01(-0.17%) |
Nov 02, 2015 | 5.970 | 6.160 | 5.920 | 5.960 | 33,332 | +0.03(+0.51%) |
Oct 30, 2015 | 6.180 | 6.180 | 5.910 | 5.930 | 73,498 | -0.21(-3.42%) |
Oct 29, 2015 | 6.260 | 6.290 | 6.105 | 6.140 | 22,810 | -0.15(-2.38%) |
Oct 28, 2015 | 6.120 | 6.380 | 6.120 | 6.290 | 14,484 | +0.18(+2.95%) |
Oct 27, 2015 | 6.240 | 6.280 | 6.041 | 6.110 | 82,242 | -0.12(-1.93%) |
Oct 26, 2015 | 6.320 | 6.522 | 6.160 | 6.230 | 72,656 | -0.13(-2.04%) |
Oct 23, 2015 | 6.310 | 6.380 | 6.120 | 6.360 | 23,028 | +0.13(+2.09%) |
Oct 22, 2015 | 6.350 | 6.400 | 5.880 | 6.230 | 166,118 | -0.11(-1.74%) |
Oct 21, 2015 | 6.640 | 6.640 | 6.180 | 6.340 | 36,073 | -0.33(-4.95%) |
Oct 20, 2015 | 6.620 | 6.690 | 6.540 | 6.670 | 16,035 | +0.10(+1.52%) |
Oct 19, 2015 | 6.200 | 6.630 | 6.200 | 6.570 | 19,811 | +0.38(+6.14%) |
Oct 16, 2015 | 6.550 | 6.600 | 6.150 | 6.190 | 43,968 | -0.38(-5.78%) |
Oct 15, 2015 | 6.560 | 6.670 | 6.530 | 6.570 | 25,745 | +0.00(+0.00%) |
Oct 14, 2015 | 6.990 | 6.990 | 6.440 | 6.570 | 40,946 | -0.42(-6.01%) |
Oct 13, 2015 | 6.910 | 7.110 | 6.870 | 6.990 | 46,262 | +0.06(+0.87%) |
Oct 12, 2015 | 6.970 | 7.000 | 6.830 | 6.930 | 25,321 | -0.01(-0.14%) |
Oct 09, 2015 | 6.810 | 7.000 | 6.760 | 6.940 | 38,753 | +0.15(+2.21%) |
Oct 08, 2015 | 6.820 | 6.850 | 6.650 | 6.790 | 25,879 | -0.01(-0.15%) |
Oct 07, 2015 | 6.440 | 6.870 | 6.320 | 6.800 | 43,308 | +0.37(+5.75%) |
Oct 06, 2015 | 6.210 | 6.430 | 5.830 | 6.430 | 57,669 | +0.23(+3.71%) |
Oct 05, 2015 | 6.240 | 6.318 | 6.100 | 6.200 | 122,923 | +0.10(+1.64%) |
Oct 02, 2015 | 6.210 | 6.330 | 6.050 | 6.100 | 98,356 | -0.16(-2.56%) |
Oct 01, 2015 | 6.230 | 6.300 | 6.100 | 6.260 | 47,940 | +0.01(+0.16%) |
Sep 30, 2015 | 6.340 | 6.450 | 6.120 | 6.250 | 25,047 | -0.04(-0.64%) |
Sep 29, 2015 | 6.230 | 6.622 | 6.190 | 6.290 | 64,221 | +0.03(+0.48%) |
Sep 28, 2015 | 6.250 | 6.298 | 6.090 | 6.260 | 55,033 | -0.12(-1.88%) |
Sep 25, 2015 | 6.590 | 6.972 | 6.260 | 6.380 | 162,570 | -0.26(-3.92%) |
Sep 24, 2015 | 6.470 | 6.936 | 6.370 | 6.640 | 38,744 | +0.13(+2.00%) |
Sep 23, 2015 | 6.880 | 6.994 | 6.360 | 6.510 | 92,217 | -0.33(-4.82%) |
Sep 22, 2015 | 7.000 | 7.664 | 6.810 | 6.840 | 66,574 | -0.29(-4.07%) |
Sep 21, 2015 | 7.400 | 7.780 | 6.970 | 7.130 | 155,691 | -0.25(-3.39%) |
Sep 18, 2015 | 6.800 | 7.400 | 6.780 | 7.380 | 67,114 | +0.48(+6.96%) |
Sep 17, 2015 | 6.720 | 6.900 | 6.710 | 6.900 | 12,324 | +0.27(+4.07%) |
Sep 16, 2015 | 6.590 | 6.966 | 6.470 | 6.630 | 39,604 | +0.05(+0.76%) |
Sep 15, 2015 | 6.630 | 6.710 | 6.550 | 6.580 | 23,779 | -0.04(-0.60%) |
Sep 14, 2015 | 6.925 | 6.925 | 6.620 | 6.620 | 54,556 | -0.30(-4.34%) |
Sep 11, 2015 | 6.630 | 7.030 | 6.620 | 6.920 | 65,162 | +0.22(+3.28%) |
Sep 10, 2015 | 6.840 | 6.910 | 6.680 | 6.700 | 46,271 | -0.13(-1.90%) |
Sep 09, 2015 | 6.840 | 6.950 | 6.770 | 6.830 | 43,593 | -0.01(-0.15%) |
Sep 08, 2015 | 7.020 | 7.428 | 6.810 | 6.840 | 60,613 | +0.05(+0.74%) |
Sep 04, 2015 | 6.600 | 6.790 | 6.790 | 6.790 | 18,800 | +0.09(+1.34%) |
Sep 03, 2015 | 6.770 | 6.770 | 6.660 | 6.700 | 11,928 | -0.09(-1.33%) |
Sep 02, 2015 | 6.760 | 6.850 | 6.624 | 6.790 | 33,954 | +0.07(+1.04%) |
Sep 01, 2015 | 6.700 | 6.820 | 6.500 | 6.720 | 32,287 | -0.18(-2.61%) |
Aug 31, 2015 | 6.980 | 6.980 | 6.680 | 6.900 | 39,902 | -0.13(-1.85%) |
Aug 28, 2015 | 6.750 | 7.100 | 6.680 | 7.030 | 63,363 | +0.28(+4.15%) |
Aug 27, 2015 | 6.440 | 6.790 | 6.330 | 6.750 | 50,365 | +0.39(+6.13%) |
Aug 26, 2015 | 6.700 | 6.700 | 6.170 | 6.360 | 46,925 | -0.14(-2.15%) |
Aug 25, 2015 | 6.470 | 7.440 | 6.470 | 6.500 | 77,037 | +0.21(+3.34%) |
Aug 24, 2015 | 6.250 | 6.510 | 6.070 | 6.290 | 57,971 | -0.18(-2.78%) |
Aug 21, 2015 | 6.020 | 6.570 | 5.800 | 6.470 | 143,144 | +0.35(+5.72%) |
Aug 20, 2015 | 6.680 | 6.680 | 5.980 | 6.120 | 158,320 | -0.39(-5.99%) |
Aug 19, 2015 | 7.030 | 7.060 | 6.370 | 6.510 | 91,958 | -0.51(-7.26%) |
Aug 18, 2015 | 7.200 | 7.390 | 6.900 | 7.020 | 81,686 | -0.20(-2.77%) |
Aug 17, 2015 | 7.270 | 7.400 | 7.220 | 7.220 | 73,279 | -0.08(-1.10%) |
Aug 14, 2015 | 7.530 | 7.570 | 7.050 | 7.300 | 85,439 | -0.26(-3.44%) |
Aug 13, 2015 | 7.420 | 7.710 | 7.240 | 7.560 | 113,833 | +0.10(+1.34%) |
Aug 12, 2015 | 7.400 | 7.850 | 6.820 | 7.460 | 232,709 | +0.20(+2.75%) |
Aug 11, 2015 | 7.900 | 8.045 | 7.250 | 7.260 | 136,669 | -0.66(-8.33%) |
Aug 10, 2015 | 8.310 | 8.310 | 7.790 | 7.920 | 78,193 | -0.39(-4.69%) |
Aug 07, 2015 | 8.090 | 8.310 | 7.890 | 8.310 | 54,020 | +0.20(+2.47%) |
Aug 06, 2015 | 8.560 | 8.562 | 7.880 | 8.110 | 81,724 | -0.43(-5.04%) |
Aug 05, 2015 | 8.110 | 8.550 | 8.040 | 8.540 | 80,162 | +0.50(+6.22%) |
Aug 04, 2015 | 7.910 | 8.110 | 7.820 | 8.040 | 34,930 | +0.07(+0.88%) |
Aug 03, 2015 | 8.160 | 8.310 | 7.790 | 7.970 | 30,274 | -0.17(-2.09%) |
Jul 31, 2015 | 7.826 | 8.220 | 7.720 | 8.140 | 82,111 | +0.42(+5.44%) |
Jul 30, 2015 | 7.850 | 7.850 | 7.680 | 7.720 | 49,017 | -0.17(-2.15%) |
Jul 29, 2015 | 7.710 | 8.000 | 7.600 | 7.890 | 40,525 | +0.15(+1.94%) |
Jul 28, 2015 | 7.590 | 8.000 | 7.510 | 7.740 | 75,310 | +0.19(+2.52%) |
Jul 27, 2015 | 7.900 | 7.915 | 7.540 | 7.550 | 28,845 | -0.41(-5.15%) |
Jul 24, 2015 | 7.900 | 8.150 | 7.750 | 7.960 | 47,740 | +0.04(+0.51%) |
Jul 23, 2015 | 8.240 | 8.240 | 7.830 | 7.920 | 102,851 | -0.25(-3.06%) |
Jul 22, 2015 | 8.470 | 8.500 | 7.980 | 8.170 | 72,412 | -0.09(-1.09%) |
Jul 21, 2015 | 8.320 | 8.340 | 7.840 | 8.260 | 92,622 | -0.09(-1.08%) |
Jul 20, 2015 | 8.430 | 8.503 | 8.290 | 8.350 | 79,159 | -0.11(-1.30%) |
Jul 17, 2015 | 8.720 | 8.730 | 7.930 | 8.460 | 204,083 | -0.24(-2.76%) |
Jul 16, 2015 | 8.670 | 8.806 | 8.610 | 8.700 | 23,782 | +0.03(+0.35%) |
Jul 15, 2015 | 8.740 | 8.950 | 8.650 | 8.670 | 49,624 | -0.10(-1.14%) |
Jul 14, 2015 | 9.050 | 9.100 | 8.770 | 8.770 | 28,971 | -0.24(-2.66%) |
Jul 13, 2015 | 8.900 | 9.170 | 8.900 | 9.010 | 38,687 | +0.16(+1.81%) |
Jul 10, 2015 | 9.070 | 9.150 | 8.820 | 8.850 | 55,129 | -0.18(-1.99%) |
Jul 09, 2015 | 9.100 | 9.200 | 8.910 | 9.030 | 34,668 | +0.00(+0.00%) |
Jul 08, 2015 | 8.990 | 9.280 | 8.700 | 9.030 | 233,532 | -0.14(-1.53%) |
Jul 07, 2015 | 9.340 | 9.500 | 8.950 | 9.170 | 65,698 | -0.17(-1.82%) |
Jul 06, 2015 | 8.810 | 9.350 | 8.760 | 9.340 | 55,950 | +0.53(+6.02%) |
Jul 02, 2015 | 8.660 | 8.810 | 8.810 | 8.810 | 33,300 | +0.12(+1.38%) |
Jul 01, 2015 | 8.840 | 9.416 | 8.640 | 8.690 | 112,517 | -0.12(-1.36%) |
Jun 30, 2015 | 8.620 | 9.308 | 8.620 | 8.810 | 95,613 | +0.21(+2.44%) |
Jun 29, 2015 | 9.180 | 9.240 | 8.530 | 8.600 | 100,823 | -0.63(-6.83%) |
Jun 26, 2015 | 9.340 | 9.390 | 9.000 | 9.230 | 220,700 | -0.08(-0.86%) |
Jun 25, 2015 | 9.200 | 9.390 | 9.120 | 9.310 | 53,479 | +0.11(+1.20%) |
Jun 24, 2015 | 9.900 | 9.900 | 9.200 | 9.200 | 117,487 | -0.69(-6.98%) |
Jun 23, 2015 | 9.960 | 9.960 | 9.710 | 9.890 | 33,182 | -0.01(-0.10%) |
Jun 22, 2015 | 9.620 | 9.980 | 9.570 | 9.900 | 189,667 | +0.33(+3.45%) |
Jun 19, 2015 | 9.250 | 9.570 | 9.210 | 9.570 | 109,001 | +0.31(+3.35%) |
Jun 18, 2015 | 9.460 | 9.500 | 9.250 | 9.260 | 56,180 | -0.13(-1.38%) |
Jun 17, 2015 | 9.100 | 9.500 | 9.100 | 9.390 | 161,512 | +0.19(+2.07%) |
Jun 16, 2015 | 9.240 | 9.390 | 9.160 | 9.200 | 79,859 | -0.05(-0.54%) |
Jun 15, 2015 | 9.320 | 9.340 | 9.240 | 9.250 | 35,235 | -0.06(-0.64%) |
Jun 12, 2015 | 9.530 | 9.530 | 9.250 | 9.310 | 35,572 | -0.22(-2.31%) |
Jun 11, 2015 | 9.130 | 9.620 | 9.120 | 9.530 | 90,771 | +0.40(+4.38%) |
Jun 10, 2015 | 9.030 | 9.130 | 8.990 | 9.130 | 51,837 | +0.11(+1.22%) |
Jun 09, 2015 | 9.140 | 9.140 | 8.970 | 9.020 | 40,318 | -0.08(-0.88%) |
Jun 08, 2015 | 9.170 | 9.300 | 9.010 | 9.100 | 101,736 | -0.14(-1.52%) |
Jun 05, 2015 | 9.070 | 9.280 | 8.960 | 9.240 | 127,806 | +0.12(+1.32%) |
Jun 04, 2015 | 9.120 | 9.120 | 8.960 | 9.120 | 34,320 | +0.03(+0.33%) |
Jun 03, 2015 | 9.130 | 9.230 | 9.090 | 9.090 | 28,404 | +0.01(+0.11%) |
Jun 02, 2015 | 9.150 | 9.150 | 8.910 | 9.080 | 28,040 | +0.06(+0.67%) |
Jun 01, 2015 | 9.230 | 9.300 | 8.950 | 9.020 | 43,671 | -0.16(-1.74%) |
May 29, 2015 | 9.000 | 9.200 | 8.950 | 9.180 | 58,226 | +0.15(+1.66%) |
May 28, 2015 | 9.360 | 9.370 | 8.950 | 9.030 | 74,768 | -0.33(-3.53%) |
May 27, 2015 | 9.440 | 9.440 | 9.230 | 9.360 | 49,001 | -0.01(-0.11%) |
May 26, 2015 | 9.470 | 9.500 | 9.250 | 9.370 | 63,355 | -0.08(-0.85%) |
May 22, 2015 | 9.430 | 9.450 | 9.450 | 9.450 | 97,800 | +0.04(+0.43%) |
May 21, 2015 | 9.530 | 9.620 | 9.350 | 9.410 | 70,459 | -0.11(-1.16%) |
May 20, 2015 | 9.500 | 9.520 | 9.280 | 9.520 | 82,403 | +0.02(+0.21%) |
May 19, 2015 | 9.360 | 9.500 | 9.200 | 9.500 | 103,222 | +0.27(+2.93%) |
May 18, 2015 | 9.420 | 9.520 | 9.163 | 9.230 | 102,863 | -0.13(-1.39%) |
May 15, 2015 | 9.400 | 9.500 | 9.220 | 9.360 | 169,670 | +0.31(+3.43%) |
May 14, 2015 | 9.060 | 9.310 | 9.000 | 9.050 | 123,383 | -0.20(-2.16%) |
May 13, 2015 | 10.08 | 10.19 | 9.050 | 9.250 | 335,743 | -0.58(-5.90%) |
May 12, 2015 | 9.060 | 9.850 | 9.060 | 9.830 | 127,785 | +0.75(+8.26%) |
May 11, 2015 | 9.400 | 9.535 | 9.040 | 9.080 | 198,696 | -0.27(-2.89%) |
May 08, 2015 | 9.260 | 9.370 | 9.139 | 9.350 | 71,272 | +0.18(+1.96%) |
May 07, 2015 | 9.050 | 9.240 | 9.020 | 9.170 | 57,345 | +0.05(+0.55%) |
May 06, 2015 | 9.050 | 9.450 | 8.990 | 9.120 | 116,929 | +0.04(+0.44%) |
May 05, 2015 | 8.950 | 9.850 | 8.900 | 9.080 | 1,640,002 | +0.64(+7.58%) |
May 04, 2015 | 8.250 | 8.540 | 7.810 | 8.440 | 160,563 | +0.21(+2.55%) |