Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.430 | 1.580 | 1.350 | 1.450 | 484,539 | +0.02(+1.40%) |
Apr 28, 2016 | 1.480 | 1.540 | 1.360 | 1.430 | 471,285 | -0.06(-4.03%) |
Apr 27, 2016 | 1.570 | 1.610 | 1.410 | 1.490 | 774,646 | -0.09(-5.70%) |
Apr 26, 2016 | 1.730 | 1.758 | 1.350 | 1.580 | 1,687,132 | -0.12(-7.05%) |
Apr 25, 2016 | 1.500 | 1.800 | 1.470 | 1.700 | 1,926,625 | +0.23(+15.64%) |
Apr 22, 2016 | 1.370 | 1.550 | 1.360 | 1.470 | 1,185,847 | +0.11(+8.10%) |
Apr 21, 2016 | 1.310 | 1.400 | 1.270 | 1.360 | 1,075,680 | +0.04(+3.02%) |
Apr 20, 2016 | 1.230 | 1.390 | 1.220 | 1.320 | 999,092 | +0.11(+9.09%) |
Apr 19, 2016 | 1.230 | 1.250 | 1.210 | 1.210 | 206,535 | -0.01(-0.82%) |
Apr 18, 2016 | 1.260 | 1.300 | 1.210 | 1.220 | 526,783 | -0.02(-1.61%) |
Apr 15, 2016 | 1.250 | 1.300 | 1.210 | 1.240 | 886,524 | +0.01(+0.81%) |
Apr 14, 2016 | 1.250 | 1.280 | 1.210 | 1.230 | 358,051 | -0.02(-1.60%) |
Apr 13, 2016 | 1.330 | 1.340 | 1.210 | 1.250 | 492,293 | -0.10(-7.41%) |
Apr 12, 2016 | 1.450 | 1.450 | 1.200 | 1.350 | 844,681 | +0.01(+0.75%) |
Apr 11, 2016 | 1.350 | 1.410 | 1.230 | 1.340 | 3,079,068 | +0.13(+10.74%) |
Apr 08, 2016 | 1.180 | 1.240 | 1.060 | 1.210 | 6,726,870 | -0.72(-37.31%) |
Apr 07, 2016 | 1.590 | 2.890 | 1.590 | 1.930 | 3,972,400 | +0.50(+34.97%) |
Apr 06, 2016 | 1.470 | 1.510 | 1.370 | 1.430 | 25,757 | +0.07(+5.15%) |
Apr 05, 2016 | 1.460 | 1.460 | 1.360 | 1.360 | 21,677 | -0.13(-8.72%) |
Apr 04, 2016 | 1.460 | 1.510 | 1.420 | 1.490 | 6,218 | +0.03(+2.05%) |
Apr 01, 2016 | 1.420 | 1.720 | 1.380 | 1.460 | 16,639 | +0.04(+2.82%) |
Mar 31, 2016 | 1.460 | 1.550 | 1.420 | 1.420 | 5,562 | -0.06(-4.05%) |
Mar 30, 2016 | 1.470 | 1.600 | 1.460 | 1.480 | 14,354 | +0.06(+4.23%) |
Mar 29, 2016 | 1.500 | 1.500 | 1.370 | 1.420 | 14,891 | -0.05(-3.40%) |
Mar 28, 2016 | 1.600 | 1.600 | 1.450 | 1.470 | 24,403 | -0.16(-9.82%) |
Mar 24, 2016 | 1.700 | 1.630 | 1.630 | 1.630 | 9,900 | -0.08(-4.68%) |
Mar 23, 2016 | 1.700 | 1.739 | 1.610 | 1.710 | 14,586 | +0.06(+3.63%) |
Mar 22, 2016 | 1.600 | 2.040 | 1.600 | 1.650 | 70,525 | +0.04(+2.49%) |
Mar 21, 2016 | 1.671 | 1.790 | 1.580 | 1.610 | 15,809 | -0.08(-4.73%) |
Mar 18, 2016 | 1.813 | 1.880 | 1.660 | 1.690 | 25,055 | -0.09(-5.06%) |
Mar 17, 2016 | 1.798 | 1.820 | 1.780 | 1.780 | 7,901 | -0.01(-0.56%) |
Mar 16, 2016 | 1.790 | 1.911 | 1.790 | 1.790 | 17,550 | -0.01(-0.56%) |
Mar 15, 2016 | 1.860 | 1.860 | 1.770 | 1.800 | 26,659 | -0.08(-4.26%) |
Mar 14, 2016 | 1.870 | 2.020 | 1.840 | 1.880 | 16,657 | +0.02(+1.08%) |
Mar 11, 2016 | 1.960 | 2.000 | 1.770 | 1.860 | 23,191 | -0.12(-6.06%) |
Mar 10, 2016 | 2.020 | 2.020 | 1.780 | 1.980 | 13,523 | +0.06(+3.13%) |
Mar 09, 2016 | 2.200 | 2.200 | 1.775 | 1.920 | 13,956 | -0.23(-10.70%) |
Mar 08, 2016 | 2.000 | 2.150 | 2.000 | 2.150 | 10,123 | +0.00(+0.00%) |
Mar 07, 2016 | 2.150 | 2.150 | 1.960 | 2.150 | 10,745 | +0.00(+0.00%) |
Mar 04, 2016 | 1.980 | 2.150 | 1.920 | 2.150 | 11,753 | +0.15(+7.50%) |
Mar 03, 2016 | 1.940 | 2.000 | 1.780 | 2.000 | 5,276 | +0.12(+6.38%) |
Mar 02, 2016 | 1.820 | 1.880 | 1.770 | 1.880 | 10,047 | +0.02(+1.08%) |
Mar 01, 2016 | 1.830 | 1.860 | 1.740 | 1.860 | 3,012 | +0.05(+2.76%) |
Feb 29, 2016 | 1.800 | 1.870 | 1.651 | 1.810 | 14,407 | +0.02(+1.12%) |
Feb 26, 2016 | 2.010 | 2.010 | 1.580 | 1.790 | 5,517 | +0.11(+6.55%) |
Feb 25, 2016 | 1.710 | 1.995 | 1.570 | 1.680 | 85,266 | -0.06(-3.45%) |
Feb 24, 2016 | 1.660 | 1.740 | 1.500 | 1.740 | 66,992 | +0.02(+1.16%) |
Feb 23, 2016 | 2.010 | 2.010 | 1.550 | 1.720 | 41,727 | -0.20(-10.42%) |
Feb 22, 2016 | 1.620 | 1.920 | 1.601 | 1.920 | 5,143 | +0.07(+3.78%) |
Feb 19, 2016 | 1.630 | 1.850 | 1.560 | 1.850 | 7,247 | +0.03(+1.65%) |
Feb 18, 2016 | 1.730 | 1.900 | 1.500 | 1.820 | 132,322 | +0.10(+5.81%) |
Feb 17, 2016 | 1.700 | 1.720 | 1.530 | 1.720 | 5,094 | +0.06(+3.61%) |
Feb 16, 2016 | 1.610 | 1.660 | 1.500 | 1.660 | 14,785 | +0.00(+0.00%) |
Feb 12, 2016 | 1.570 | 1.660 | 1.660 | 1.660 | 6,100 | +0.07(+4.40%) |
Feb 11, 2016 | 1.570 | 1.590 | 1.500 | 1.590 | 16,408 | -0.01(-0.63%) |
Feb 10, 2016 | 1.650 | 1.650 | 1.508 | 1.600 | 7,697 | -0.05(-3.03%) |
Feb 09, 2016 | 1.780 | 1.790 | 1.455 | 1.650 | 26,232 | -0.16(-8.84%) |
Feb 08, 2016 | 1.740 | 1.810 | 1.530 | 1.810 | 43,594 | +0.09(+5.23%) |
Feb 05, 2016 | 1.850 | 1.868 | 1.720 | 1.720 | 7,153 | -0.14(-7.53%) |
Feb 04, 2016 | 1.650 | 1.930 | 1.650 | 1.860 | 29,224 | +0.08(+4.49%) |
Feb 03, 2016 | 1.770 | 1.850 | 1.710 | 1.780 | 17,243 | +0.03(+1.71%) |
Feb 02, 2016 | 1.859 | 2.100 | 1.700 | 1.750 | 60,083 | -0.16(-8.38%) |
Feb 01, 2016 | 2.090 | 2.135 | 1.815 | 1.910 | 12,884 | -0.17(-8.17%) |
Jan 29, 2016 | 2.160 | 2.160 | 2.024 | 2.080 | 27,897 | -0.06(-2.80%) |
Jan 28, 2016 | 2.070 | 2.140 | 1.780 | 2.140 | 56,666 | +0.10(+4.90%) |
Jan 27, 2016 | 2.070 | 2.150 | 2.020 | 2.040 | 13,005 | -0.04(-1.92%) |
Jan 26, 2016 | 2.050 | 2.165 | 2.020 | 2.080 | 49,443 | -0.04(-1.89%) |
Jan 25, 2016 | 2.160 | 2.170 | 2.030 | 2.120 | 9,440 | -0.06(-2.75%) |
Jan 22, 2016 | 2.050 | 2.200 | 1.960 | 2.180 | 37,296 | +0.11(+5.31%) |
Jan 21, 2016 | 2.168 | 2.250 | 1.950 | 2.070 | 28,211 | -0.04(-1.90%) |
Jan 20, 2016 | 2.590 | 2.590 | 2.000 | 2.110 | 123,432 | -0.43(-16.93%) |
Jan 19, 2016 | 2.520 | 2.670 | 2.430 | 2.540 | 29,197 | +0.15(+6.28%) |
Jan 15, 2016 | 2.550 | 2.390 | 2.390 | 2.390 | 42,700 | -0.20(-7.72%) |
Jan 14, 2016 | 2.500 | 2.600 | 2.350 | 2.590 | 15,296 | -0.04(-1.52%) |
Jan 13, 2016 | 2.500 | 2.669 | 2.350 | 2.630 | 59,909 | +0.05(+1.94%) |
Jan 12, 2016 | 2.840 | 2.840 | 2.480 | 2.580 | 28,433 | -0.30(-10.42%) |
Jan 11, 2016 | 2.900 | 2.970 | 2.420 | 2.880 | 32,748 | -0.05(-1.71%) |
Jan 08, 2016 | 3.000 | 3.020 | 2.890 | 2.930 | 16,908 | -0.08(-2.66%) |
Jan 07, 2016 | 3.050 | 3.132 | 3.000 | 3.010 | 15,790 | -0.21(-6.52%) |
Jan 06, 2016 | 3.230 | 3.350 | 3.050 | 3.220 | 18,291 | -0.17(-5.01%) |
Jan 05, 2016 | 4.240 | 4.240 | 3.160 | 3.390 | 30,899 | +0.06(+1.80%) |
Jan 04, 2016 | 3.330 | 3.450 | 3.200 | 3.330 | 87,024 | -0.08(-2.35%) |
Dec 31, 2015 | 3.580 | 3.410 | 3.410 | 3.410 | 24,100 | -0.21(-5.80%) |
Dec 30, 2015 | 3.700 | 3.740 | 3.220 | 3.620 | 63,688 | -0.18(-4.74%) |
Dec 29, 2015 | 4.060 | 4.100 | 3.210 | 3.800 | 372,525 | -0.55(-12.64%) |
Dec 28, 2015 | 2.240 | 5.170 | 2.190 | 4.350 | 1,087,349 | +2.17(+99.54%) |
Dec 24, 2015 | 2.240 | 2.240 | 2.180 | 2.180 | 5,300 | -0.09(-3.96%) |
Dec 23, 2015 | 2.280 | 2.280 | 2.160 | 2.270 | 8,777 | +0.00(+0.00%) |
Dec 22, 2015 | 2.187 | 2.290 | 2.170 | 2.270 | 900 | +0.18(+8.61%) |
Dec 21, 2015 | 2.280 | 2.280 | 1.990 | 2.090 | 12,908 | +0.07(+3.47%) |
Dec 18, 2015 | 2.050 | 2.200 | 1.890 | 2.020 | 53,465 | -0.07(-3.35%) |
Dec 17, 2015 | 2.480 | 2.480 | 2.050 | 2.090 | 34,109 | -0.04(-1.88%) |
Dec 16, 2015 | 2.290 | 2.290 | 2.020 | 2.130 | 23,534 | -0.17(-7.19%) |
Dec 15, 2015 | 2.270 | 2.500 | 2.070 | 2.295 | 11,502 | -0.10(-4.37%) |
Dec 14, 2015 | 2.378 | 2.750 | 2.070 | 2.400 | 26,871 | -0.12(-4.76%) |
Dec 11, 2015 | 2.520 | 2.750 | 2.110 | 2.520 | 46,862 | -0.04(-1.56%) |
Dec 10, 2015 | 2.730 | 2.730 | 2.500 | 2.560 | 13,056 | -0.15(-5.54%) |
Dec 09, 2015 | 2.760 | 2.790 | 2.650 | 2.710 | 9,128 | -0.17(-5.90%) |
Dec 08, 2015 | 2.890 | 2.890 | 2.790 | 2.880 | 12,336 | -0.01(-0.35%) |
Dec 07, 2015 | 2.910 | 2.938 | 2.860 | 2.890 | 8,471 | +0.00(+0.00%) |
Dec 04, 2015 | 2.990 | 3.090 | 2.850 | 2.890 | 11,134 | -0.17(-5.56%) |
Dec 03, 2015 | 3.060 | 3.160 | 2.990 | 3.060 | 5,864 | +0.00(+0.00%) |
Dec 02, 2015 | 3.130 | 3.166 | 3.050 | 3.060 | 11,320 | -0.10(-3.07%) |
Dec 01, 2015 | 3.250 | 3.250 | 3.157 | 3.157 | 1,907 | -0.04(-1.35%) |
Nov 30, 2015 | 3.280 | 3.280 | 3.130 | 3.200 | 10,138 | -0.10(-3.03%) |
Nov 27, 2015 | 3.980 | 3.980 | 3.260 | 3.300 | 14,958 | +0.00(+0.00%) |
Nov 25, 2015 | 3.590 | 3.300 | 3.300 | 3.300 | 25,900 | -0.10(-2.88%) |
Nov 24, 2015 | 4.300 | 4.300 | 3.240 | 3.398 | 98,702 | -0.99(-22.60%) |
Nov 23, 2015 | 4.520 | 4.550 | 4.360 | 4.390 | 9,687 | -0.05(-1.13%) |
Nov 20, 2015 | 4.500 | 4.500 | 4.410 | 4.440 | 4,527 | -0.21(-4.52%) |
Nov 19, 2015 | 4.940 | 4.940 | 4.340 | 4.650 | 9,500 | -0.11(-2.31%) |
Nov 18, 2015 | 4.880 | 5.000 | 4.760 | 4.760 | 6,457 | -0.24(-4.80%) |
Nov 17, 2015 | 5.000 | 5.120 | 5.000 | 5.000 | 2,030 | +0.00(+0.00%) |
Nov 16, 2015 | 4.940 | 5.020 | 4.710 | 5.000 | 7,115 | +0.18(+3.73%) |
Nov 13, 2015 | 4.850 | 4.850 | 4.820 | 4.820 | 300 | +0.11(+2.34%) |
Nov 12, 2015 | 4.810 | 4.810 | 4.710 | 4.710 | 300 | -0.03(-0.63%) |
Nov 11, 2015 | 4.720 | 5.010 | 4.550 | 4.740 | 3,166 | +0.01(+0.21%) |
Nov 10, 2015 | 5.030 | 5.200 | 4.720 | 4.730 | 3,555 | -0.48(-9.21%) |
Nov 09, 2015 | 5.080 | 5.210 | 5.080 | 5.210 | 360 | +0.12(+2.36%) |
Nov 06, 2015 | 5.250 | 5.390 | 5.060 | 5.090 | 12,770 | +0.08(+1.50%) |
Nov 05, 2015 | 5.490 | 5.490 | 5.010 | 5.015 | 17,554 | -0.64(-11.24%) |
Nov 04, 2015 | 5.270 | 5.650 | 5.230 | 5.650 | 5,692 | +0.45(+8.65%) |
Nov 03, 2015 | 5.640 | 5.640 | 5.050 | 5.200 | 6,352 | -0.25(-4.59%) |
Nov 02, 2015 | 5.630 | 5.820 | 5.160 | 5.450 | 2,638 | -0.19(-3.37%) |
Oct 30, 2015 | 5.720 | 5.720 | 5.370 | 5.640 | 824 | -0.23(-3.92%) |
Oct 29, 2015 | 5.970 | 6.090 | 5.000 | 5.870 | 23,630 | +0.17(+2.98%) |
Oct 28, 2015 | 6.350 | 6.780 | 5.310 | 5.700 | 28,005 | -0.63(-9.95%) |
Oct 27, 2015 | 6.480 | 6.480 | 6.330 | 6.330 | 482 | +0.07(+1.12%) |
Oct 26, 2015 | 5.980 | 6.340 | 5.980 | 6.260 | 590 | +0.06(+0.97%) |
Oct 23, 2015 | 5.980 | 6.485 | 5.980 | 6.200 | 917 | +0.20(+3.33%) |
Oct 22, 2015 | 6.000 | 6.485 | 5.610 | 6.000 | 2,142 | -0.23(-3.69%) |
Oct 21, 2015 | 6.230 | 6.700 | 5.920 | 6.230 | 3,750 | -0.17(-2.66%) |
Oct 20, 2015 | 6.210 | 6.400 | 6.210 | 6.400 | 700 | +0.19(+3.06%) |
Oct 19, 2015 | 6.200 | 6.500 | 5.980 | 6.210 | 6,542 | +0.21(+3.50%) |
Oct 16, 2015 | 6.835 | 6.835 | 5.950 | 6.000 | 8,699 | -0.40(-6.25%) |
Oct 15, 2015 | 7.140 | 7.140 | 6.050 | 6.400 | 15,535 | -0.50(-7.25%) |
Oct 14, 2015 | 6.840 | 6.900 | 6.800 | 6.900 | 4,115 | +0.14(+2.07%) |
Oct 13, 2015 | 6.950 | 6.950 | 6.110 | 6.760 | 5,103 | -0.11(-1.60%) |
Oct 12, 2015 | 6.645 | 6.880 | 6.600 | 6.870 | 921 | +0.37(+5.69%) |
Oct 09, 2015 | 6.950 | 6.950 | 6.500 | 6.500 | 5,463 | -0.30(-4.41%) |
Oct 08, 2015 | 5.320 | 6.800 | 5.320 | 6.800 | 10,142 | +1.49(+28.06%) |
Oct 07, 2015 | 5.495 | 5.495 | 5.290 | 5.310 | 950 | -0.36(-6.35%) |
Oct 06, 2015 | 5.218 | 5.670 | 5.218 | 5.670 | 577 | +0.38(+7.18%) |
Oct 05, 2015 | 5.630 | 5.730 | 5.290 | 5.290 | 1,578 | -0.27(-4.86%) |
Oct 02, 2015 | 5.390 | 5.788 | 5.390 | 5.560 | 1,340 | -0.08(-1.43%) |
Oct 01, 2015 | 5.800 | 5.800 | 5.330 | 5.641 | 2,318 | -0.22(-3.74%) |
Sep 30, 2015 | 5.600 | 5.859 | 5.000 | 5.859 | 6,324 | +0.08(+1.38%) |
Sep 29, 2015 | 5.645 | 5.780 | 5.500 | 5.780 | 2,207 | +0.28(+5.09%) |
Sep 28, 2015 | 5.380 | 5.900 | 5.370 | 5.500 | 28,237 | -0.39(-6.62%) |
Sep 25, 2015 | 5.440 | 5.980 | 5.160 | 5.890 | 23,067 | +0.32(+5.75%) |
Sep 24, 2015 | 5.590 | 5.590 | 5.140 | 5.570 | 15,425 | +0.03(+0.54%) |
Sep 23, 2015 | 6.000 | 6.000 | 5.450 | 5.540 | 3,249 | -0.07(-1.25%) |
Sep 22, 2015 | 5.560 | 6.043 | 5.560 | 5.610 | 5,446 | +0.08(+1.45%) |
Sep 21, 2015 | 5.520 | 5.850 | 5.430 | 5.530 | 5,835 | -0.25(-4.33%) |
Sep 18, 2015 | 5.500 | 6.140 | 5.500 | 5.780 | 6,621 | -0.17(-2.86%) |
Sep 17, 2015 | 5.720 | 6.200 | 5.370 | 5.950 | 6,318 | +0.12(+2.06%) |
Sep 16, 2015 | 5.750 | 5.910 | 5.700 | 5.830 | 7,119 | -0.07(-1.19%) |
Sep 15, 2015 | 6.140 | 6.140 | 5.810 | 5.900 | 4,405 | -0.35(-5.60%) |
Sep 14, 2015 | 6.120 | 6.480 | 6.020 | 6.250 | 898 | +0.00(+0.00%) |
Sep 11, 2015 | 5.820 | 6.400 | 5.820 | 6.250 | 19,188 | +0.26(+4.34%) |
Sep 10, 2015 | 6.170 | 6.170 | 5.890 | 5.990 | 1,639 | -0.12(-1.96%) |
Sep 09, 2015 | 6.460 | 6.460 | 6.090 | 6.110 | 14,211 | -0.34(-5.27%) |
Sep 08, 2015 | 6.460 | 7.060 | 6.420 | 6.450 | 2,064 | +0.15(+2.38%) |
Sep 04, 2015 | 6.200 | 6.300 | 6.300 | 6.300 | 400 | -0.21(-3.23%) |
Sep 03, 2015 | 5.780 | 7.190 | 5.780 | 6.510 | 2,821 | +0.45(+7.43%) |
Sep 02, 2015 | 6.760 | 6.990 | 6.050 | 6.060 | 1,041 | -0.20(-3.19%) |
Sep 01, 2015 | 6.140 | 6.550 | 6.140 | 6.260 | 1,730 | +0.11(+1.79%) |
Aug 31, 2015 | 6.260 | 6.800 | 6.010 | 6.150 | 5,819 | -0.14(-2.23%) |
Aug 28, 2015 | 6.070 | 6.490 | 6.040 | 6.290 | 5,099 | +0.15(+2.44%) |
Aug 27, 2015 | 5.920 | 6.500 | 5.920 | 6.140 | 6,035 | +0.04(+0.66%) |
Aug 26, 2015 | 6.900 | 6.900 | 5.980 | 6.100 | 19,291 | -0.69(-10.16%) |
Aug 25, 2015 | 7.350 | 7.360 | 6.040 | 6.790 | 10,203 | +0.29(+4.46%) |
Aug 24, 2015 | 6.000 | 7.430 | 6.000 | 6.500 | 12,388 | +0.33(+5.35%) |
Aug 21, 2015 | 6.870 | 6.990 | 6.170 | 6.170 | 7,884 | -0.82(-11.73%) |
Aug 20, 2015 | 7.130 | 7.590 | 6.750 | 6.990 | 4,955 | -0.15(-2.10%) |
Aug 19, 2015 | 7.380 | 7.380 | 6.750 | 7.140 | 13,818 | -0.18(-2.46%) |
Aug 18, 2015 | 7.700 | 7.720 | 7.290 | 7.320 | 10,370 | -0.41(-5.30%) |
Aug 17, 2015 | 7.380 | 7.750 | 7.003 | 7.730 | 14,214 | +0.46(+6.33%) |
Aug 14, 2015 | 7.120 | 7.522 | 7.120 | 7.270 | 13,177 | -0.04(-0.55%) |
Aug 13, 2015 | 6.380 | 7.420 | 6.300 | 7.310 | 83,230 | +1.11(+17.90%) |
Aug 12, 2015 | 6.260 | 6.260 | 6.200 | 6.200 | 2,400 | -0.25(-3.88%) |
Aug 11, 2015 | 6.220 | 6.450 | 5.500 | 6.450 | 5,113 | +0.31(+5.05%) |
Aug 10, 2015 | 6.370 | 6.450 | 5.810 | 6.140 | 12,915 | -0.31(-4.81%) |
Aug 07, 2015 | 5.850 | 6.450 | 5.300 | 6.450 | 25,866 | +0.56(+9.51%) |
Aug 06, 2015 | 6.190 | 6.210 | 5.800 | 5.890 | 7,567 | -0.21(-3.44%) |
Aug 05, 2015 | 6.200 | 6.500 | 5.550 | 6.100 | 19,910 | +0.20(+3.39%) |
Aug 04, 2015 | 6.370 | 6.690 | 5.800 | 5.900 | 22,280 | -0.63(-9.72%) |
Aug 03, 2015 | 6.690 | 6.890 | 6.160 | 6.535 | 6,436 | +0.45(+7.31%) |
Jul 31, 2015 | 6.490 | 6.690 | 6.050 | 6.090 | 35,727 | -0.33(-5.14%) |
Jul 30, 2015 | 6.700 | 6.844 | 6.215 | 6.420 | 34,707 | -0.05(-0.77%) |
Jul 29, 2015 | 5.900 | 6.850 | 5.722 | 6.470 | 43,345 | +0.15(+2.37%) |
Jul 28, 2015 | 6.120 | 6.740 | 5.740 | 6.320 | 28,045 | -0.08(-1.25%) |
Jul 27, 2015 | 6.580 | 6.930 | 6.150 | 6.400 | 29,698 | -0.17(-2.59%) |
Jul 24, 2015 | 6.070 | 6.950 | 6.070 | 6.570 | 39,175 | +0.55(+9.14%) |
Jul 23, 2015 | 6.950 | 6.950 | 5.860 | 6.020 | 7,873 | -0.44(-6.81%) |
Jul 22, 2015 | 6.520 | 6.520 | 6.460 | 6.460 | 558 | -0.30(-4.44%) |
Jul 21, 2015 | 7.000 | 7.000 | 6.750 | 6.760 | 4,109 | +0.12(+1.81%) |
Jul 20, 2015 | 7.100 | 7.260 | 6.560 | 6.640 | 29,513 | -0.43(-6.08%) |
Jul 17, 2015 | 6.910 | 7.070 | 6.500 | 7.070 | 18,189 | +0.12(+1.73%) |
Jul 16, 2015 | 7.300 | 7.300 | 6.283 | 6.950 | 33,146 | -0.33(-4.53%) |
Jul 15, 2015 | 7.210 | 7.300 | 7.110 | 7.280 | 3,322 | +0.23(+3.26%) |
Jul 14, 2015 | 6.600 | 7.600 | 6.600 | 7.050 | 12,924 | +0.10(+1.44%) |
Jul 13, 2015 | 7.320 | 7.320 | 6.900 | 6.950 | 4,578 | +0.00(+0.00%) |
Jul 10, 2015 | 7.120 | 7.200 | 6.950 | 6.950 | 8,142 | -0.10(-1.42%) |
Jul 09, 2015 | 7.000 | 7.615 | 6.840 | 7.050 | 1,574 | -0.09(-1.26%) |
Jul 08, 2015 | 6.990 | 7.410 | 6.990 | 7.140 | 4,122 | +0.26(+3.78%) |
Jul 07, 2015 | 6.820 | 7.150 | 6.820 | 6.880 | 4,727 | -0.20(-2.82%) |
Jul 06, 2015 | 7.180 | 7.610 | 7.060 | 7.080 | 1,444 | -0.05(-0.70%) |
Jul 02, 2015 | 7.200 | 7.130 | 7.130 | 7.130 | 2,300 | +0.20(+2.89%) |
Jul 01, 2015 | 7.080 | 7.710 | 6.520 | 6.930 | 59,508 | -0.21(-2.94%) |
Jun 30, 2015 | 7.300 | 7.300 | 6.990 | 7.140 | 6,617 | +0.08(+1.13%) |
Jun 29, 2015 | 7.220 | 7.390 | 6.690 | 7.060 | 10,919 | -0.02(-0.28%) |
Jun 26, 2015 | 7.305 | 7.640 | 6.940 | 7.080 | 25,484 | -0.01(-0.14%) |
Jun 25, 2015 | 7.220 | 8.210 | 7.090 | 7.090 | 17,147 | -0.16(-2.21%) |
Jun 24, 2015 | 7.350 | 7.500 | 7.050 | 7.250 | 18,412 | -0.17(-2.29%) |
Jun 23, 2015 | 7.210 | 7.680 | 7.150 | 7.420 | 11,284 | +0.17(+2.34%) |
Jun 22, 2015 | 6.950 | 7.690 | 6.950 | 7.250 | 15,917 | +0.52(+7.73%) |
Jun 19, 2015 | 7.900 | 7.920 | 6.710 | 6.730 | 71,282 | -0.79(-10.51%) |
Jun 18, 2015 | 7.365 | 7.950 | 7.300 | 7.520 | 27,899 | +0.16(+2.17%) |
Jun 17, 2015 | 7.310 | 8.000 | 7.040 | 7.360 | 25,463 | +0.08(+1.10%) |
Jun 16, 2015 | 7.650 | 7.970 | 7.140 | 7.280 | 49,591 | -0.40(-5.21%) |
Jun 15, 2015 | 7.600 | 7.724 | 7.250 | 7.680 | 153,772 | +0.01(+0.13%) |
Jun 12, 2015 | 7.850 | 7.850 | 7.100 | 7.670 | 30,164 | -0.19(-2.42%) |
Jun 11, 2015 | 7.890 | 7.890 | 7.700 | 7.860 | 8,981 | +0.06(+0.77%) |
Jun 10, 2015 | 7.910 | 7.960 | 7.800 | 7.800 | 3,040 | -0.01(-0.13%) |
Jun 09, 2015 | 7.950 | 8.040 | 7.750 | 7.810 | 14,080 | -0.21(-2.62%) |
Jun 08, 2015 | 7.760 | 8.220 | 7.760 | 8.020 | 39,300 | +0.13(+1.65%) |
Jun 05, 2015 | 7.970 | 8.030 | 7.790 | 7.890 | 55,730 | -0.05(-0.63%) |
Jun 04, 2015 | 7.840 | 7.950 | 7.800 | 7.940 | 23,849 | +0.07(+0.89%) |
Jun 03, 2015 | 7.850 | 7.970 | 7.706 | 7.870 | 6,453 | +0.04(+0.51%) |
Jun 02, 2015 | 7.700 | 8.140 | 7.700 | 7.830 | 15,005 | +0.25(+3.30%) |
Jun 01, 2015 | 8.280 | 8.340 | 7.510 | 7.580 | 115,828 | -0.65(-7.90%) |
May 29, 2015 | 8.360 | 8.550 | 8.030 | 8.230 | 155,317 | +0.01(+0.12%) |
May 28, 2015 | 8.470 | 8.600 | 8.110 | 8.220 | 109,641 | -0.15(-1.79%) |
May 27, 2015 | 8.390 | 8.740 | 8.178 | 8.370 | 54,942 | -0.11(-1.30%) |
May 26, 2015 | 8.780 | 8.800 | 8.400 | 8.480 | 49,112 | -0.58(-6.40%) |
May 22, 2015 | 9.090 | 9.060 | 9.060 | 9.060 | 42,400 | -0.07(-0.77%) |
May 21, 2015 | 8.680 | 9.180 | 8.680 | 9.130 | 34,023 | +0.12(+1.33%) |
May 20, 2015 | 8.701 | 9.120 | 8.350 | 9.010 | 99,934 | +0.05(+0.56%) |
May 19, 2015 | 8.810 | 8.990 | 8.686 | 8.960 | 41,784 | -0.12(-1.32%) |
May 18, 2015 | 9.310 | 9.310 | 8.850 | 9.080 | 31,580 | -0.34(-3.61%) |
May 15, 2015 | 9.830 | 9.830 | 9.012 | 9.420 | 91,243 | +0.05(+0.53%) |
May 14, 2015 | 8.760 | 9.480 | 8.750 | 9.370 | 48,700 | +0.40(+4.46%) |
May 13, 2015 | 8.730 | 8.990 | 8.600 | 8.970 | 40,852 | -0.03(-0.33%) |
May 12, 2015 | 9.200 | 9.200 | 8.700 | 9.000 | 22,500 | -0.39(-4.15%) |
May 11, 2015 | 9.210 | 9.400 | 9.000 | 9.390 | 7,697 | +0.00(+0.00%) |
May 08, 2015 | 9.400 | 9.598 | 8.500 | 9.390 | 89,062 | +0.24(+2.62%) |
May 07, 2015 | 9.410 | 9.796 | 8.950 | 9.150 | 38,574 | -0.55(-5.67%) |
May 06, 2015 | 9.830 | 10.00 | 9.300 | 9.700 | 106,281 | +0.20(+2.11%) |
May 05, 2015 | 9.480 | 10.23 | 9.210 | 9.500 | 137,164 | +0.01(+0.11%) |
May 04, 2015 | 9.050 | 9.791 | 9.000 | 9.490 | 55,341 | +0.39(+4.29%) |