Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.880 | 9.169 | 8.620 | 8.670 | 41,622 | -0.18(-2.03%) |
Apr 28, 2016 | 9.100 | 9.365 | 8.850 | 8.850 | 50,527 | -0.22(-2.43%) |
Apr 27, 2016 | 8.590 | 9.291 | 8.590 | 9.070 | 67,602 | +0.40(+4.61%) |
Apr 26, 2016 | 8.700 | 8.750 | 8.650 | 8.670 | 51,271 | -0.06(-0.69%) |
Apr 25, 2016 | 8.690 | 8.750 | 8.630 | 8.730 | 45,374 | +0.06(+0.69%) |
Apr 22, 2016 | 8.640 | 8.750 | 8.400 | 8.670 | 68,858 | -0.18(-2.03%) |
Apr 21, 2016 | 9.000 | 9.080 | 8.570 | 8.850 | 83,370 | -0.34(-3.70%) |
Apr 20, 2016 | 9.500 | 9.690 | 9.180 | 9.190 | 45,188 | -0.34(-3.57%) |
Apr 19, 2016 | 9.650 | 9.650 | 9.260 | 9.530 | 49,896 | +0.03(+0.32%) |
Apr 18, 2016 | 9.080 | 9.600 | 8.854 | 9.500 | 105,579 | +0.20(+2.15%) |
Apr 15, 2016 | 8.750 | 9.600 | 8.740 | 9.300 | 202,116 | +0.55(+6.29%) |
Apr 14, 2016 | 8.750 | 8.800 | 8.630 | 8.750 | 56,017 | +0.00(+0.00%) |
Apr 13, 2016 | 8.460 | 8.800 | 8.394 | 8.750 | 70,949 | +0.26(+3.06%) |
Apr 12, 2016 | 8.200 | 8.500 | 8.190 | 8.490 | 45,129 | +0.14(+1.68%) |
Apr 11, 2016 | 8.540 | 8.540 | 8.184 | 8.350 | 31,884 | -0.01(-0.12%) |
Apr 08, 2016 | 8.490 | 8.500 | 8.335 | 8.360 | 31,950 | -0.05(-0.59%) |
Apr 07, 2016 | 7.940 | 8.439 | 7.940 | 8.410 | 87,574 | +0.40(+4.99%) |
Apr 06, 2016 | 8.000 | 8.370 | 7.760 | 8.010 | 193,519 | +0.06(+0.75%) |
Apr 05, 2016 | 7.660 | 7.980 | 7.430 | 7.950 | 116,495 | +0.32(+4.19%) |
Apr 04, 2016 | 7.240 | 7.840 | 7.240 | 7.630 | 91,769 | +0.39(+5.39%) |
Apr 01, 2016 | 6.640 | 7.375 | 6.620 | 7.240 | 110,455 | +0.58(+8.71%) |
Mar 31, 2016 | 6.720 | 6.920 | 6.640 | 6.660 | 7,992 | -0.14(-2.06%) |
Mar 30, 2016 | 6.870 | 6.870 | 6.580 | 6.800 | 24,992 | -0.03(-0.44%) |
Mar 29, 2016 | 6.420 | 6.880 | 6.400 | 6.830 | 24,586 | +0.36(+5.56%) |
Mar 28, 2016 | 6.510 | 6.620 | 6.430 | 6.470 | 13,922 | -0.04(-0.61%) |
Mar 24, 2016 | 6.350 | 6.510 | 6.510 | 6.510 | 10,700 | +0.09(+1.40%) |
Mar 23, 2016 | 6.540 | 6.560 | 6.350 | 6.420 | 15,646 | -0.09(-1.38%) |
Mar 22, 2016 | 6.690 | 6.690 | 6.468 | 6.510 | 10,171 | -0.11(-1.66%) |
Mar 21, 2016 | 6.410 | 6.620 | 6.159 | 6.620 | 30,307 | +0.45(+7.29%) |
Mar 18, 2016 | 6.200 | 6.200 | 6.060 | 6.170 | 29,314 | -0.04(-0.64%) |
Mar 17, 2016 | 6.370 | 6.441 | 6.200 | 6.210 | 34,333 | -0.17(-2.66%) |
Mar 16, 2016 | 6.710 | 6.710 | 6.380 | 6.380 | 27,339 | -0.28(-4.20%) |
Mar 15, 2016 | 6.830 | 7.040 | 6.440 | 6.660 | 37,034 | -0.18(-2.63%) |
Mar 14, 2016 | 6.730 | 6.860 | 6.686 | 6.840 | 21,107 | +0.24(+3.64%) |
Mar 11, 2016 | 6.540 | 6.680 | 6.340 | 6.600 | 10,631 | +0.17(+2.64%) |
Mar 10, 2016 | 6.650 | 6.874 | 6.370 | 6.430 | 32,941 | -0.18(-2.72%) |
Mar 09, 2016 | 6.550 | 6.750 | 6.540 | 6.610 | 11,939 | +0.08(+1.23%) |
Mar 08, 2016 | 6.600 | 6.630 | 6.470 | 6.530 | 31,579 | -0.14(-2.10%) |
Mar 07, 2016 | 6.460 | 6.770 | 6.400 | 6.670 | 20,989 | +0.16(+2.46%) |
Mar 04, 2016 | 6.670 | 6.890 | 6.400 | 6.510 | 24,273 | -0.10(-1.51%) |
Mar 03, 2016 | 6.800 | 6.976 | 6.520 | 6.610 | 34,198 | -0.20(-2.94%) |
Mar 02, 2016 | 6.780 | 7.100 | 6.710 | 6.810 | 84,202 | +0.02(+0.29%) |
Mar 01, 2016 | 7.210 | 7.210 | 6.670 | 6.790 | 119,289 | -0.30(-4.23%) |
Feb 29, 2016 | 7.050 | 7.220 | 6.950 | 7.090 | 28,851 | -0.01(-0.14%) |
Feb 26, 2016 | 7.010 | 7.200 | 7.000 | 7.100 | 24,911 | +0.08(+1.14%) |
Feb 25, 2016 | 7.080 | 7.310 | 6.810 | 7.020 | 16,134 | -0.07(-0.99%) |
Feb 24, 2016 | 6.980 | 7.240 | 6.690 | 7.090 | 32,938 | +0.00(+0.00%) |
Feb 23, 2016 | 7.400 | 7.420 | 6.802 | 7.090 | 29,252 | -0.31(-4.19%) |
Feb 22, 2016 | 7.340 | 7.450 | 7.270 | 7.400 | 50,667 | +0.41(+5.87%) |
Feb 19, 2016 | 6.850 | 7.000 | 6.460 | 6.990 | 38,614 | +0.14(+2.04%) |
Feb 18, 2016 | 6.890 | 6.940 | 6.580 | 6.850 | 28,668 | +0.01(+0.15%) |
Feb 17, 2016 | 6.670 | 6.960 | 6.600 | 6.840 | 30,425 | +0.26(+3.95%) |
Feb 16, 2016 | 6.220 | 6.688 | 6.220 | 6.580 | 46,067 | +0.44(+7.17%) |
Feb 12, 2016 | 6.000 | 6.140 | 6.140 | 6.140 | 29,700 | +0.19(+3.19%) |
Feb 11, 2016 | 5.750 | 6.000 | 5.750 | 5.950 | 36,466 | +0.10(+1.71%) |
Feb 10, 2016 | 6.030 | 6.110 | 5.850 | 5.850 | 30,426 | -0.08(-1.35%) |
Feb 09, 2016 | 5.950 | 5.990 | 5.810 | 5.930 | 22,741 | -0.10(-1.66%) |
Feb 08, 2016 | 6.070 | 6.070 | 5.770 | 6.030 | 53,505 | -0.06(-0.99%) |
Feb 05, 2016 | 6.350 | 6.370 | 6.050 | 6.090 | 27,342 | -0.18(-2.87%) |
Feb 04, 2016 | 5.930 | 7.500 | 5.930 | 6.270 | 60,493 | +0.49(+8.48%) |
Feb 03, 2016 | 5.970 | 6.160 | 5.690 | 5.780 | 115,009 | -0.24(-3.99%) |
Feb 02, 2016 | 6.260 | 6.270 | 5.950 | 6.020 | 18,331 | -0.27(-4.29%) |
Feb 01, 2016 | 6.390 | 6.390 | 6.050 | 6.290 | 39,336 | -0.11(-1.72%) |
Jan 29, 2016 | 6.350 | 6.593 | 6.343 | 6.400 | 30,037 | +0.11(+1.75%) |
Jan 28, 2016 | 6.820 | 6.820 | 6.260 | 6.290 | 59,850 | -0.50(-7.36%) |
Jan 27, 2016 | 7.060 | 7.150 | 6.560 | 6.790 | 35,779 | -0.27(-3.82%) |
Jan 26, 2016 | 7.250 | 7.260 | 6.790 | 7.060 | 32,879 | -0.23(-3.16%) |
Jan 25, 2016 | 6.340 | 7.780 | 6.340 | 7.290 | 170,844 | +0.85(+13.20%) |
Jan 22, 2016 | 6.170 | 6.580 | 6.150 | 6.440 | 52,222 | +0.33(+5.40%) |
Jan 21, 2016 | 5.896 | 6.390 | 5.870 | 6.110 | 32,813 | -0.09(-1.45%) |
Jan 20, 2016 | 6.250 | 6.400 | 5.600 | 6.200 | 209,770 | -0.24(-3.73%) |
Jan 19, 2016 | 6.680 | 6.920 | 6.350 | 6.440 | 35,664 | -0.17(-2.57%) |
Jan 15, 2016 | 6.700 | 6.610 | 6.610 | 6.610 | 59,200 | -0.17(-2.51%) |
Jan 14, 2016 | 6.710 | 6.870 | 6.390 | 6.780 | 85,874 | +0.01(+0.15%) |
Jan 13, 2016 | 7.050 | 7.050 | 6.500 | 6.770 | 84,634 | -0.29(-4.11%) |
Jan 12, 2016 | 7.260 | 7.485 | 7.000 | 7.060 | 37,821 | -0.13(-1.81%) |
Jan 11, 2016 | 7.070 | 7.360 | 6.690 | 7.190 | 112,596 | +0.05(+0.70%) |
Jan 08, 2016 | 7.830 | 7.950 | 7.010 | 7.140 | 110,688 | -0.42(-5.56%) |
Jan 07, 2016 | 8.040 | 8.150 | 7.500 | 7.560 | 115,443 | -0.69(-8.36%) |
Jan 06, 2016 | 8.260 | 8.530 | 8.230 | 8.250 | 58,457 | -0.28(-3.28%) |
Jan 05, 2016 | 8.560 | 8.720 | 8.360 | 8.530 | 32,335 | +0.04(+0.47%) |
Jan 04, 2016 | 8.500 | 8.540 | 8.250 | 8.490 | 45,212 | -0.06(-0.70%) |
Dec 31, 2015 | 8.560 | 8.550 | 8.550 | 8.550 | 39,000 | -0.12(-1.38%) |
Dec 30, 2015 | 9.000 | 9.036 | 8.480 | 8.670 | 117,033 | -0.27(-3.02%) |
Dec 29, 2015 | 9.400 | 9.690 | 8.880 | 8.940 | 103,651 | -0.25(-2.72%) |
Dec 28, 2015 | 8.950 | 9.539 | 8.850 | 9.190 | 232,561 | +0.27(+3.03%) |
Dec 24, 2015 | 8.780 | 8.920 | 8.920 | 8.920 | 9,900 | +0.01(+0.11%) |
Dec 23, 2015 | 8.800 | 9.020 | 8.600 | 8.910 | 47,887 | +0.15(+1.71%) |
Dec 22, 2015 | 9.080 | 9.080 | 8.610 | 8.760 | 76,110 | -0.23(-2.56%) |
Dec 21, 2015 | 8.620 | 9.210 | 8.380 | 8.990 | 175,424 | +0.39(+4.53%) |
Dec 18, 2015 | 8.430 | 8.750 | 8.430 | 8.600 | 40,552 | +0.10(+1.18%) |
Dec 17, 2015 | 8.840 | 8.941 | 8.431 | 8.500 | 63,401 | -0.26(-2.97%) |
Dec 16, 2015 | 9.030 | 9.040 | 8.650 | 8.760 | 55,262 | -0.11(-1.24%) |
Dec 15, 2015 | 8.610 | 8.940 | 8.450 | 8.870 | 50,874 | +0.33(+3.86%) |
Dec 14, 2015 | 9.030 | 9.040 | 8.400 | 8.540 | 113,972 | -0.44(-4.90%) |
Dec 11, 2015 | 9.150 | 9.240 | 8.900 | 8.980 | 85,294 | -0.27(-2.92%) |
Dec 10, 2015 | 9.480 | 9.480 | 9.130 | 9.250 | 80,371 | -0.10(-1.07%) |
Dec 09, 2015 | 9.440 | 9.550 | 9.060 | 9.350 | 122,866 | -0.09(-0.95%) |
Dec 08, 2015 | 8.530 | 9.550 | 8.430 | 9.440 | 401,638 | +1.04(+12.38%) |
Dec 07, 2015 | 8.700 | 8.700 | 8.180 | 8.400 | 147,097 | -0.24(-2.78%) |
Dec 04, 2015 | 8.580 | 8.912 | 8.400 | 8.640 | 97,256 | -0.06(-0.69%) |
Dec 03, 2015 | 9.070 | 9.070 | 8.470 | 8.700 | 235,026 | -0.38(-4.19%) |
Dec 02, 2015 | 9.800 | 9.800 | 8.950 | 9.080 | 343,202 | -0.33(-3.51%) |
Dec 01, 2015 | 9.900 | 9.950 | 9.150 | 9.410 | 794,349 | +0.31(+3.41%) |
Nov 30, 2015 | 9.250 | 10.74 | 8.800 | 9.100 | 3,010,113 | +1.35(+17.42%) |
Nov 27, 2015 | 7.700 | 7.860 | 7.640 | 7.750 | 46,877 | +0.12(+1.57%) |
Nov 25, 2015 | 7.700 | 7.630 | 7.630 | 7.630 | 98,000 | -0.02(-0.26%) |
Nov 24, 2015 | 8.090 | 8.090 | 7.410 | 7.650 | 102,524 | -0.36(-4.49%) |
Nov 23, 2015 | 8.350 | 8.450 | 8.010 | 8.010 | 177,212 | -0.27(-3.26%) |
Nov 20, 2015 | 7.410 | 8.460 | 7.380 | 8.280 | 308,118 | +0.92(+12.50%) |
Nov 19, 2015 | 7.230 | 7.450 | 7.030 | 7.360 | 93,647 | +0.27(+3.81%) |
Nov 18, 2015 | 6.890 | 7.200 | 6.831 | 7.090 | 48,869 | +0.27(+3.96%) |
Nov 17, 2015 | 6.940 | 7.160 | 6.820 | 6.820 | 15,359 | -0.18(-2.57%) |
Nov 16, 2015 | 7.130 | 7.200 | 6.814 | 7.000 | 39,515 | -0.10(-1.41%) |
Nov 13, 2015 | 7.070 | 7.250 | 7.021 | 7.100 | 17,603 | -0.04(-0.56%) |
Nov 12, 2015 | 7.200 | 7.440 | 7.050 | 7.140 | 72,760 | -0.08(-1.11%) |
Nov 11, 2015 | 6.970 | 7.250 | 6.800 | 7.220 | 101,153 | +0.16(+2.27%) |
Nov 10, 2015 | 6.750 | 7.070 | 6.670 | 7.060 | 75,439 | +0.38(+5.69%) |
Nov 09, 2015 | 6.660 | 6.800 | 6.540 | 6.680 | 97,274 | +0.10(+1.52%) |
Nov 06, 2015 | 6.600 | 6.750 | 6.480 | 6.580 | 67,753 | -0.23(-3.38%) |
Nov 05, 2015 | 6.970 | 7.350 | 6.800 | 6.810 | 59,140 | -0.23(-3.27%) |
Nov 04, 2015 | 7.110 | 7.140 | 6.980 | 7.040 | 28,124 | +0.08(+1.15%) |
Nov 03, 2015 | 6.840 | 7.090 | 6.830 | 6.960 | 38,586 | +0.09(+1.31%) |
Nov 02, 2015 | 6.700 | 6.980 | 6.685 | 6.870 | 36,889 | +0.27(+4.09%) |
Oct 30, 2015 | 6.880 | 6.960 | 6.570 | 6.600 | 20,938 | -0.23(-3.37%) |
Oct 29, 2015 | 6.750 | 6.890 | 6.750 | 6.830 | 27,394 | +0.15(+2.25%) |
Oct 28, 2015 | 6.500 | 6.850 | 6.440 | 6.680 | 45,882 | +0.02(+0.32%) |
Oct 27, 2015 | 6.950 | 6.950 | 6.550 | 6.659 | 47,204 | -0.16(-2.36%) |
Oct 26, 2015 | 6.500 | 6.950 | 6.480 | 6.820 | 57,164 | +0.42(+6.56%) |
Oct 23, 2015 | 6.370 | 6.429 | 6.270 | 6.400 | 14,708 | +0.07(+1.03%) |
Oct 22, 2015 | 6.690 | 6.690 | 6.290 | 6.335 | 106,108 | -0.41(-6.01%) |
Oct 21, 2015 | 7.210 | 7.229 | 6.540 | 6.740 | 108,607 | -0.40(-5.60%) |
Oct 20, 2015 | 7.130 | 7.440 | 7.000 | 7.140 | 102,865 | -0.03(-0.42%) |
Oct 19, 2015 | 6.650 | 7.200 | 6.650 | 7.170 | 226,634 | +0.56(+8.47%) |
Oct 16, 2015 | 6.350 | 7.020 | 6.350 | 6.610 | 97,416 | +0.25(+3.93%) |
Oct 15, 2015 | 6.180 | 6.440 | 6.180 | 6.360 | 31,819 | +0.13(+2.09%) |
Oct 14, 2015 | 6.250 | 6.304 | 6.150 | 6.230 | 22,104 | -0.07(-1.11%) |
Oct 13, 2015 | 6.490 | 6.523 | 6.290 | 6.300 | 20,171 | -0.22(-3.38%) |
Oct 12, 2015 | 6.400 | 6.750 | 6.400 | 6.520 | 36,222 | +0.04(+0.62%) |
Oct 09, 2015 | 6.260 | 6.490 | 6.221 | 6.480 | 23,908 | -0.05(-0.77%) |
Oct 08, 2015 | 6.340 | 6.600 | 6.250 | 6.530 | 15,949 | +0.16(+2.51%) |
Oct 07, 2015 | 6.160 | 6.570 | 6.070 | 6.370 | 38,690 | +0.19(+3.07%) |
Oct 06, 2015 | 6.490 | 6.490 | 6.060 | 6.180 | 44,250 | -0.30(-4.63%) |
Oct 05, 2015 | 6.500 | 6.650 | 6.220 | 6.480 | 96,912 | +0.27(+4.35%) |
Oct 02, 2015 | 5.820 | 6.740 | 5.800 | 6.210 | 127,610 | +0.39(+6.70%) |
Oct 01, 2015 | 5.720 | 5.920 | 5.500 | 5.820 | 123,336 | +0.35(+6.40%) |
Sep 30, 2015 | 5.670 | 5.750 | 5.460 | 5.470 | 36,269 | -0.11(-1.97%) |
Sep 29, 2015 | 5.910 | 5.910 | 5.490 | 5.580 | 81,765 | -0.30(-5.10%) |
Sep 28, 2015 | 6.570 | 6.590 | 5.800 | 5.880 | 89,835 | -0.74(-11.18%) |
Sep 25, 2015 | 6.820 | 7.050 | 6.500 | 6.620 | 94,685 | -0.08(-1.19%) |
Sep 24, 2015 | 5.890 | 7.380 | 5.890 | 6.700 | 515,412 | +0.85(+14.53%) |
Sep 23, 2015 | 5.833 | 5.879 | 5.740 | 5.850 | 9,879 | -0.02(-0.34%) |
Sep 22, 2015 | 6.180 | 6.180 | 5.850 | 5.870 | 31,190 | -0.34(-5.55%) |
Sep 21, 2015 | 6.040 | 6.410 | 6.010 | 6.215 | 62,901 | +0.25(+4.10%) |
Sep 18, 2015 | 5.660 | 5.970 | 5.660 | 5.970 | 19,439 | +0.32(+5.66%) |
Sep 17, 2015 | 5.550 | 5.850 | 5.550 | 5.650 | 24,552 | +0.09(+1.62%) |
Sep 16, 2015 | 5.660 | 5.750 | 5.550 | 5.560 | 19,161 | -0.07(-1.24%) |
Sep 15, 2015 | 5.500 | 5.820 | 5.480 | 5.630 | 18,287 | +0.10(+1.81%) |
Sep 14, 2015 | 5.430 | 5.580 | 5.410 | 5.530 | 5,735 | +0.04(+0.73%) |
Sep 11, 2015 | 5.660 | 5.760 | 5.440 | 5.490 | 68,156 | -0.19(-3.35%) |
Sep 10, 2015 | 5.620 | 5.740 | 5.620 | 5.680 | 17,182 | -0.02(-0.35%) |
Sep 09, 2015 | 5.790 | 6.075 | 5.640 | 5.700 | 29,564 | -0.03(-0.52%) |
Sep 08, 2015 | 5.570 | 5.790 | 5.570 | 5.730 | 25,264 | +0.18(+3.24%) |
Sep 04, 2015 | 5.490 | 5.550 | 5.550 | 5.550 | 14,600 | +0.06(+1.09%) |
Sep 03, 2015 | 5.760 | 5.850 | 5.440 | 5.490 | 26,905 | -0.37(-6.31%) |
Sep 02, 2015 | 5.640 | 5.920 | 5.490 | 5.860 | 67,542 | +0.31(+5.59%) |
Sep 01, 2015 | 5.520 | 5.710 | 5.400 | 5.550 | 28,549 | -0.07(-1.25%) |
Aug 31, 2015 | 5.720 | 5.800 | 5.530 | 5.620 | 61,818 | -0.23(-3.93%) |
Aug 28, 2015 | 5.930 | 5.930 | 5.658 | 5.850 | 57,151 | -0.10(-1.68%) |
Aug 27, 2015 | 5.670 | 6.040 | 5.650 | 5.950 | 48,345 | +0.27(+4.78%) |
Aug 26, 2015 | 6.050 | 6.050 | 5.540 | 5.678 | 36,243 | -0.30(-5.04%) |
Aug 25, 2015 | 6.100 | 6.340 | 5.980 | 5.980 | 55,073 | +0.32(+5.65%) |
Aug 24, 2015 | 5.120 | 5.740 | 4.150 | 5.660 | 108,401 | +0.34(+6.39%) |
Aug 21, 2015 | 5.840 | 5.850 | 5.314 | 5.320 | 99,644 | -0.57(-9.68%) |
Aug 20, 2015 | 6.200 | 6.213 | 5.850 | 5.890 | 80,299 | -0.33(-5.31%) |
Aug 19, 2015 | 6.050 | 6.270 | 5.990 | 6.220 | 21,775 | +0.16(+2.64%) |
Aug 18, 2015 | 6.030 | 6.370 | 6.000 | 6.060 | 37,974 | -0.07(-1.14%) |
Aug 17, 2015 | 6.240 | 6.240 | 6.030 | 6.130 | 43,034 | -0.09(-1.45%) |
Aug 14, 2015 | 6.410 | 6.410 | 6.218 | 6.220 | 28,739 | -0.19(-2.96%) |
Aug 13, 2015 | 6.630 | 6.860 | 6.400 | 6.410 | 67,448 | -0.22(-3.32%) |
Aug 12, 2015 | 6.450 | 6.700 | 6.450 | 6.630 | 41,710 | +0.16(+2.47%) |
Aug 11, 2015 | 6.690 | 6.720 | 6.370 | 6.470 | 27,549 | -0.20(-3.00%) |
Aug 10, 2015 | 6.330 | 6.830 | 6.320 | 6.670 | 84,825 | +0.44(+7.06%) |
Aug 07, 2015 | 6.230 | 6.373 | 6.000 | 6.230 | 48,353 | +0.03(+0.48%) |
Aug 06, 2015 | 6.500 | 6.500 | 6.180 | 6.200 | 61,386 | -0.30(-4.62%) |
Aug 05, 2015 | 6.340 | 6.570 | 6.200 | 6.500 | 46,640 | +0.33(+5.35%) |
Aug 04, 2015 | 6.410 | 6.470 | 6.070 | 6.170 | 47,922 | -0.16(-2.53%) |
Aug 03, 2015 | 6.680 | 6.720 | 6.261 | 6.330 | 63,281 | -0.26(-3.95%) |
Jul 31, 2015 | 6.430 | 6.800 | 6.320 | 6.590 | 38,953 | +0.13(+2.01%) |
Jul 30, 2015 | 6.570 | 6.671 | 6.250 | 6.460 | 63,422 | -0.19(-2.86%) |
Jul 29, 2015 | 6.970 | 7.130 | 6.600 | 6.650 | 111,084 | -0.39(-5.54%) |
Jul 28, 2015 | 6.860 | 7.040 | 6.720 | 7.040 | 45,675 | +0.11(+1.59%) |
Jul 27, 2015 | 6.780 | 6.930 | 6.570 | 6.930 | 35,757 | +0.01(+0.14%) |
Jul 24, 2015 | 7.030 | 7.050 | 6.760 | 6.920 | 47,935 | -0.06(-0.86%) |
Jul 23, 2015 | 7.130 | 7.250 | 6.820 | 6.980 | 99,097 | -0.02(-0.29%) |
Jul 22, 2015 | 7.000 | 7.050 | 6.950 | 7.000 | 30,407 | +0.00(+0.00%) |
Jul 21, 2015 | 6.950 | 7.060 | 6.871 | 7.000 | 50,807 | +0.15(+2.19%) |
Jul 20, 2015 | 7.180 | 7.260 | 6.820 | 6.850 | 61,787 | -0.27(-3.79%) |
Jul 17, 2015 | 7.220 | 7.300 | 7.050 | 7.120 | 52,299 | -0.17(-2.33%) |
Jul 16, 2015 | 7.450 | 7.450 | 7.060 | 7.290 | 57,619 | -0.14(-1.88%) |
Jul 15, 2015 | 7.500 | 7.600 | 7.410 | 7.430 | 71,024 | -0.07(-0.93%) |
Jul 14, 2015 | 7.250 | 7.540 | 7.250 | 7.500 | 147,219 | +0.26(+3.59%) |
Jul 13, 2015 | 7.160 | 7.301 | 7.090 | 7.240 | 99,795 | +0.22(+3.13%) |
Jul 10, 2015 | 6.840 | 7.080 | 6.810 | 7.020 | 118,320 | +0.01(+0.14%) |
Jul 09, 2015 | 7.060 | 7.100 | 6.870 | 7.010 | 138,688 | +0.15(+2.19%) |
Jul 08, 2015 | 7.050 | 7.060 | 6.520 | 6.860 | 243,911 | -0.33(-4.59%) |
Jul 07, 2015 | 7.500 | 7.650 | 7.010 | 7.190 | 864,339 | +0.28(+4.05%) |
Jul 06, 2015 | 7.200 | 7.200 | 6.630 | 6.910 | 143,832 | -0.04(-0.58%) |
Jul 02, 2015 | 5.800 | 6.950 | 6.950 | 6.950 | 573,200 | +1.12(+19.21%) |
Jul 01, 2015 | 5.780 | 5.850 | 5.700 | 5.830 | 28,073 | +0.16(+2.73%) |
Jun 30, 2015 | 5.760 | 5.760 | 5.500 | 5.675 | 30,861 | +0.04(+0.80%) |
Jun 29, 2015 | 5.800 | 5.845 | 5.530 | 5.630 | 82,892 | -0.18(-3.10%) |
Jun 26, 2015 | 5.808 | 6.100 | 5.750 | 5.810 | 85,655 | -0.04(-0.68%) |
Jun 25, 2015 | 5.920 | 6.040 | 5.700 | 5.850 | 62,178 | +0.04(+0.69%) |
Jun 24, 2015 | 6.010 | 6.010 | 5.650 | 5.810 | 36,560 | -0.17(-2.84%) |
Jun 23, 2015 | 5.950 | 6.160 | 5.650 | 5.980 | 172,441 | +0.14(+2.40%) |
Jun 22, 2015 | 5.440 | 6.190 | 5.400 | 5.840 | 164,078 | +0.23(+4.10%) |
Jun 19, 2015 | 6.040 | 6.287 | 5.220 | 5.610 | 283,483 | -0.64(-10.24%) |
Jun 18, 2015 | 6.520 | 6.520 | 6.130 | 6.250 | 159,798 | -0.28(-4.29%) |
Jun 17, 2015 | 6.840 | 6.840 | 6.510 | 6.530 | 69,045 | -0.20(-2.97%) |
Jun 16, 2015 | 6.750 | 6.880 | 6.520 | 6.730 | 46,208 | +0.07(+0.98%) |
Jun 15, 2015 | 6.920 | 6.920 | 6.570 | 6.665 | 77,872 | -0.24(-3.41%) |
Jun 12, 2015 | 6.750 | 7.260 | 6.750 | 6.900 | 125,029 | +0.11(+1.62%) |
Jun 11, 2015 | 7.210 | 7.300 | 6.750 | 6.790 | 91,431 | -0.47(-6.47%) |
Jun 10, 2015 | 7.120 | 7.510 | 7.022 | 7.260 | 54,273 | +0.09(+1.26%) |
Jun 09, 2015 | 7.290 | 7.350 | 7.000 | 7.170 | 56,191 | -0.12(-1.65%) |
Jun 08, 2015 | 7.350 | 7.550 | 7.200 | 7.290 | 98,672 | -0.03(-0.41%) |
Jun 05, 2015 | 7.680 | 7.740 | 7.100 | 7.320 | 183,868 | -0.54(-6.87%) |
Jun 04, 2015 | 7.700 | 7.910 | 7.520 | 7.860 | 147,225 | +0.20(+2.61%) |
Jun 03, 2015 | 7.240 | 7.710 | 7.180 | 7.660 | 140,808 | +0.50(+6.98%) |
Jun 02, 2015 | 6.770 | 7.180 | 6.770 | 7.160 | 37,151 | +0.30(+4.37%) |
Jun 01, 2015 | 6.670 | 6.978 | 6.670 | 6.860 | 32,284 | +0.20(+3.00%) |
May 29, 2015 | 6.840 | 6.870 | 6.610 | 6.660 | 81,571 | -0.16(-2.35%) |
May 28, 2015 | 6.750 | 6.900 | 6.650 | 6.820 | 58,553 | +0.06(+0.89%) |
May 27, 2015 | 6.670 | 6.839 | 6.590 | 6.760 | 55,735 | +0.16(+2.42%) |
May 26, 2015 | 6.940 | 7.070 | 6.560 | 6.600 | 107,594 | -0.22(-3.23%) |
May 22, 2015 | 6.670 | 6.820 | 6.820 | 6.820 | 97,900 | +0.11(+1.64%) |
May 21, 2015 | 6.742 | 6.950 | 6.710 | 6.710 | 57,776 | -0.24(-3.45%) |
May 20, 2015 | 6.960 | 7.240 | 6.590 | 6.950 | 90,808 | -0.01(-0.14%) |
May 19, 2015 | 7.400 | 7.700 | 6.950 | 6.960 | 135,703 | -0.28(-3.87%) |
May 18, 2015 | 6.540 | 7.480 | 6.540 | 7.240 | 149,011 | +0.73(+11.21%) |
May 15, 2015 | 6.474 | 6.590 | 6.378 | 6.510 | 25,775 | +0.07(+1.09%) |
May 14, 2015 | 6.570 | 6.580 | 6.350 | 6.440 | 33,370 | -0.05(-0.77%) |
May 13, 2015 | 6.640 | 6.740 | 6.270 | 6.490 | 48,248 | -0.01(-0.15%) |
May 12, 2015 | 6.610 | 6.710 | 6.450 | 6.500 | 45,788 | -0.18(-2.69%) |
May 11, 2015 | 6.510 | 7.140 | 6.500 | 6.680 | 95,135 | +0.29(+4.54%) |
May 08, 2015 | 6.440 | 6.760 | 6.220 | 6.390 | 55,473 | +0.08(+1.27%) |
May 07, 2015 | 6.770 | 6.770 | 6.100 | 6.310 | 99,539 | -0.19(-2.92%) |
May 06, 2015 | 7.100 | 7.170 | 6.400 | 6.500 | 152,023 | -0.70(-9.72%) |
May 05, 2015 | 7.140 | 7.200 | 7.010 | 7.200 | 27,567 | +0.15(+2.13%) |
May 04, 2015 | 7.140 | 7.450 | 7.010 | 7.050 | 92,184 | -0.15(-2.08%) |