Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.140 | 9.310 | 8.850 | 9.250 | 320,445 | +0.10(+1.09%) |
Apr 28, 2016 | 9.040 | 9.470 | 9.000 | 9.150 | 252,551 | +0.10(+1.10%) |
Apr 27, 2016 | 9.100 | 9.170 | 8.811 | 9.050 | 141,270 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.130 | 8.825 | 9.090 | 199,257 | +0.06(+0.66%) |
Apr 25, 2016 | 8.960 | 9.060 | 8.810 | 9.030 | 228,722 | +0.03(+0.33%) |
Apr 22, 2016 | 9.110 | 9.110 | 8.710 | 9.000 | 188,515 | -0.13(-1.42%) |
Apr 21, 2016 | 9.110 | 9.170 | 9.010 | 9.130 | 406,182 | +0.00(+0.00%) |
Apr 20, 2016 | 9.010 | 9.130 | 8.970 | 9.130 | 198,647 | +0.10(+1.11%) |
Apr 19, 2016 | 9.200 | 9.250 | 8.980 | 9.030 | 146,069 | -0.11(-1.20%) |
Apr 18, 2016 | 8.650 | 9.180 | 8.610 | 9.140 | 222,865 | +0.47(+5.42%) |
Apr 15, 2016 | 8.900 | 8.920 | 8.470 | 8.670 | 248,512 | -0.26(-2.91%) |
Apr 14, 2016 | 8.680 | 9.330 | 8.610 | 8.930 | 530,861 | +0.36(+4.20%) |
Apr 13, 2016 | 8.430 | 8.570 | 8.360 | 8.570 | 122,555 | +0.17(+2.02%) |
Apr 12, 2016 | 8.480 | 8.540 | 8.320 | 8.400 | 252,780 | -0.07(-0.83%) |
Apr 11, 2016 | 8.400 | 8.580 | 8.300 | 8.470 | 266,769 | +0.08(+0.95%) |
Apr 08, 2016 | 8.570 | 8.600 | 8.230 | 8.390 | 389,565 | -0.07(-0.83%) |
Apr 07, 2016 | 8.700 | 8.750 | 8.290 | 8.460 | 314,010 | -0.23(-2.65%) |
Apr 06, 2016 | 8.490 | 8.880 | 8.490 | 8.690 | 518,592 | +0.24(+2.84%) |
Apr 05, 2016 | 8.720 | 8.720 | 8.390 | 8.450 | 381,091 | -0.34(-3.87%) |
Apr 04, 2016 | 9.040 | 9.050 | 8.690 | 8.790 | 259,199 | -0.21(-2.33%) |
Apr 01, 2016 | 8.860 | 9.050 | 8.800 | 9.000 | 216,858 | +0.11(+1.24%) |
Mar 31, 2016 | 9.060 | 9.080 | 8.820 | 8.890 | 388,890 | -0.20(-2.20%) |
Mar 30, 2016 | 9.640 | 9.660 | 8.890 | 9.090 | 479,951 | -0.46(-4.82%) |
Mar 29, 2016 | 9.370 | 9.840 | 9.170 | 9.550 | 1,768,388 | +0.21(+2.25%) |
Mar 28, 2016 | 9.060 | 9.500 | 8.820 | 9.340 | 784,190 | +0.35(+3.89%) |
Mar 24, 2016 | 8.610 | 8.990 | 8.990 | 8.990 | 508,700 | +0.37(+4.29%) |
Mar 23, 2016 | 8.590 | 8.950 | 8.380 | 8.620 | 442,912 | +0.03(+0.35%) |
Mar 22, 2016 | 8.320 | 8.730 | 8.110 | 8.590 | 513,572 | +0.25(+3.00%) |
Mar 21, 2016 | 7.750 | 8.420 | 7.750 | 8.340 | 706,813 | +0.54(+6.92%) |
Mar 18, 2016 | 7.770 | 7.930 | 7.730 | 7.800 | 390,980 | +0.07(+0.91%) |
Mar 17, 2016 | 7.850 | 7.900 | 7.690 | 7.730 | 215,678 | -0.11(-1.40%) |
Mar 16, 2016 | 7.770 | 7.880 | 7.590 | 7.840 | 104,372 | +0.04(+0.51%) |
Mar 15, 2016 | 7.970 | 7.970 | 7.500 | 7.800 | 257,767 | -0.18(-2.26%) |
Mar 14, 2016 | 7.720 | 8.090 | 7.720 | 7.980 | 268,115 | +0.21(+2.70%) |
Mar 11, 2016 | 7.800 | 7.800 | 7.440 | 7.770 | 434,429 | -0.01(-0.13%) |
Mar 10, 2016 | 8.130 | 8.180 | 7.691 | 7.780 | 196,490 | -0.35(-4.31%) |
Mar 09, 2016 | 8.170 | 8.260 | 8.010 | 8.130 | 195,493 | -0.07(-0.85%) |
Mar 08, 2016 | 8.150 | 8.290 | 7.977 | 8.200 | 148,772 | -0.04(-0.49%) |
Mar 07, 2016 | 8.140 | 8.330 | 7.910 | 8.240 | 204,282 | +0.07(+0.86%) |
Mar 04, 2016 | 8.150 | 8.270 | 8.030 | 8.170 | 236,942 | -0.02(-0.24%) |
Mar 03, 2016 | 8.300 | 8.340 | 8.020 | 8.190 | 178,427 | -0.13(-1.56%) |
Mar 02, 2016 | 8.220 | 8.360 | 8.090 | 8.320 | 180,019 | +0.05(+0.60%) |
Mar 01, 2016 | 8.080 | 8.290 | 8.020 | 8.270 | 196,620 | +0.22(+2.73%) |
Feb 29, 2016 | 7.610 | 8.240 | 7.570 | 8.050 | 462,547 | +0.39(+5.09%) |
Feb 26, 2016 | 7.900 | 8.000 | 7.405 | 7.660 | 352,812 | -0.22(-2.79%) |
Feb 25, 2016 | 8.030 | 8.030 | 7.460 | 7.880 | 397,951 | +0.00(+0.00%) |
Feb 24, 2016 | 7.660 | 8.140 | 7.490 | 7.880 | 990,517 | +0.53(+7.21%) |
Feb 23, 2016 | 7.570 | 7.650 | 7.010 | 7.350 | 340,211 | -0.25(-3.29%) |
Feb 22, 2016 | 7.510 | 7.665 | 7.430 | 7.600 | 270,220 | +0.25(+3.40%) |
Feb 19, 2016 | 7.000 | 7.390 | 6.960 | 7.350 | 223,947 | +0.35(+5.00%) |
Feb 18, 2016 | 7.110 | 7.130 | 6.910 | 7.000 | 188,120 | -0.07(-0.99%) |
Feb 17, 2016 | 6.500 | 7.150 | 6.500 | 7.070 | 520,503 | +0.66(+10.30%) |
Feb 16, 2016 | 6.260 | 6.540 | 6.200 | 6.410 | 372,129 | +0.21(+3.39%) |
Feb 12, 2016 | 6.390 | 6.200 | 6.200 | 6.200 | 210,400 | -0.10(-1.59%) |
Feb 11, 2016 | 6.320 | 6.530 | 6.260 | 6.300 | 276,052 | -0.11(-1.72%) |
Feb 10, 2016 | 6.870 | 6.900 | 6.220 | 6.410 | 671,148 | -0.49(-7.10%) |
Feb 09, 2016 | 6.530 | 7.050 | 6.530 | 6.900 | 511,593 | +0.24(+3.60%) |
Feb 08, 2016 | 6.880 | 6.906 | 6.515 | 6.660 | 384,656 | -0.40(-5.67%) |
Feb 05, 2016 | 8.680 | 8.680 | 7.040 | 7.060 | 1,049,929 | -1.65(-18.94%) |
Feb 04, 2016 | 8.230 | 8.730 | 8.170 | 8.710 | 270,852 | +0.47(+5.70%) |
Feb 03, 2016 | 8.290 | 8.430 | 8.080 | 8.240 | 362,342 | -0.05(-0.60%) |
Feb 02, 2016 | 8.350 | 8.420 | 8.170 | 8.290 | 430,693 | -0.12(-1.43%) |
Feb 01, 2016 | 8.290 | 8.450 | 8.060 | 8.410 | 318,098 | +0.08(+0.96%) |
Jan 29, 2016 | 8.070 | 8.340 | 8.070 | 8.330 | 496,993 | +0.29(+3.61%) |
Jan 28, 2016 | 7.690 | 8.070 | 7.630 | 8.040 | 490,081 | +0.39(+5.10%) |
Jan 27, 2016 | 7.550 | 7.740 | 7.480 | 7.650 | 369,832 | +0.09(+1.19%) |
Jan 26, 2016 | 7.380 | 7.590 | 7.163 | 7.560 | 263,438 | +0.19(+2.58%) |
Jan 25, 2016 | 7.550 | 7.660 | 7.270 | 7.370 | 246,791 | -0.19(-2.51%) |
Jan 22, 2016 | 7.380 | 7.890 | 7.310 | 7.560 | 302,014 | +0.31(+4.28%) |
Jan 21, 2016 | 7.200 | 7.350 | 7.140 | 7.250 | 339,914 | +0.05(+0.69%) |
Jan 20, 2016 | 7.010 | 7.370 | 6.900 | 7.200 | 503,798 | +0.08(+1.12%) |
Jan 19, 2016 | 7.430 | 7.480 | 6.990 | 7.120 | 459,911 | -0.26(-3.52%) |
Jan 15, 2016 | 7.260 | 7.380 | 7.380 | 7.380 | 510,500 | -0.14(-1.86%) |
Jan 14, 2016 | 7.800 | 7.820 | 7.330 | 7.520 | 536,657 | -0.28(-3.59%) |
Jan 13, 2016 | 8.420 | 8.550 | 7.750 | 7.800 | 291,580 | -0.54(-6.47%) |
Jan 12, 2016 | 8.090 | 8.480 | 8.051 | 8.340 | 263,702 | +0.33(+4.12%) |
Jan 11, 2016 | 8.070 | 8.220 | 7.834 | 8.010 | 403,283 | -0.01(-0.12%) |
Jan 08, 2016 | 8.010 | 8.330 | 7.970 | 8.020 | 343,824 | -0.02(-0.25%) |
Jan 07, 2016 | 8.360 | 8.460 | 7.980 | 8.040 | 499,598 | -0.37(-4.40%) |
Jan 06, 2016 | 8.620 | 8.650 | 8.380 | 8.410 | 303,395 | -0.11(-1.29%) |
Jan 05, 2016 | 8.320 | 8.650 | 8.245 | 8.520 | 422,010 | +0.27(+3.27%) |
Jan 04, 2016 | 8.590 | 8.700 | 8.100 | 8.250 | 519,438 | -0.45(-5.17%) |
Dec 31, 2015 | 8.600 | 8.700 | 8.700 | 8.700 | 562,100 | +0.12(+1.40%) |
Dec 30, 2015 | 9.040 | 9.040 | 8.550 | 8.580 | 323,923 | -0.37(-4.13%) |
Dec 29, 2015 | 8.850 | 9.065 | 8.620 | 8.950 | 583,407 | +0.27(+3.11%) |
Dec 28, 2015 | 8.360 | 8.720 | 8.210 | 8.680 | 636,143 | +0.44(+5.34%) |
Dec 24, 2015 | 8.030 | 8.240 | 8.240 | 8.240 | 243,200 | +0.28(+3.52%) |
Dec 23, 2015 | 7.990 | 8.140 | 7.870 | 7.960 | 265,194 | +0.03(+0.38%) |
Dec 22, 2015 | 7.910 | 8.000 | 7.730 | 7.930 | 242,149 | +0.04(+0.51%) |
Dec 21, 2015 | 7.790 | 7.920 | 7.700 | 7.890 | 328,822 | +0.12(+1.54%) |
Dec 18, 2015 | 7.610 | 7.800 | 7.550 | 7.770 | 978,604 | +0.16(+2.10%) |
Dec 17, 2015 | 7.540 | 7.829 | 7.540 | 7.610 | 361,158 | +0.07(+0.93%) |
Dec 16, 2015 | 7.510 | 7.610 | 7.430 | 7.540 | 261,016 | +0.10(+1.34%) |
Dec 15, 2015 | 7.590 | 7.660 | 7.430 | 7.440 | 268,314 | -0.09(-1.20%) |
Dec 14, 2015 | 7.500 | 7.750 | 7.500 | 7.530 | 430,930 | -0.04(-0.53%) |
Dec 11, 2015 | 7.160 | 7.680 | 7.150 | 7.570 | 556,133 | +0.19(+2.57%) |
Dec 10, 2015 | 7.150 | 7.410 | 7.040 | 7.380 | 382,513 | +0.26(+3.65%) |
Dec 09, 2015 | 6.650 | 7.180 | 6.610 | 7.120 | 668,939 | +0.48(+7.23%) |
Dec 08, 2015 | 6.660 | 6.740 | 6.570 | 6.640 | 525,675 | -0.04(-0.60%) |
Dec 07, 2015 | 6.590 | 6.740 | 6.380 | 6.680 | 411,286 | +0.03(+0.45%) |
Dec 04, 2015 | 6.580 | 6.740 | 6.250 | 6.650 | 475,615 | +0.10(+1.53%) |
Dec 03, 2015 | 6.720 | 6.830 | 6.420 | 6.550 | 453,370 | -0.10(-1.50%) |
Dec 02, 2015 | 6.750 | 6.805 | 6.620 | 6.650 | 503,665 | -0.14(-2.06%) |
Dec 01, 2015 | 6.580 | 6.850 | 6.530 | 6.790 | 461,683 | +0.14(+2.11%) |
Nov 30, 2015 | 6.620 | 6.800 | 6.480 | 6.650 | 519,177 | +0.05(+0.76%) |
Nov 27, 2015 | 6.530 | 6.695 | 6.420 | 6.600 | 134,882 | +0.01(+0.15%) |
Nov 25, 2015 | 6.550 | 6.590 | 6.590 | 6.590 | 264,400 | +0.07(+1.07%) |
Nov 24, 2015 | 6.240 | 6.680 | 6.060 | 6.520 | 610,946 | +0.15(+2.35%) |
Nov 23, 2015 | 6.110 | 6.420 | 5.950 | 6.370 | 729,003 | +0.33(+5.46%) |
Nov 20, 2015 | 5.850 | 6.173 | 5.800 | 6.040 | 702,333 | +0.19(+3.25%) |
Nov 19, 2015 | 5.660 | 5.890 | 5.650 | 5.850 | 240,684 | +0.16(+2.81%) |
Nov 18, 2015 | 5.670 | 5.700 | 5.600 | 5.690 | 120,806 | +0.01(+0.18%) |
Nov 17, 2015 | 5.540 | 5.800 | 5.540 | 5.680 | 136,894 | +0.01(+0.18%) |
Nov 16, 2015 | 5.500 | 5.690 | 5.380 | 5.670 | 135,337 | +0.16(+2.90%) |
Nov 13, 2015 | 5.570 | 5.600 | 5.440 | 5.510 | 145,625 | -0.10(-1.78%) |
Nov 12, 2015 | 5.440 | 5.690 | 5.390 | 5.610 | 179,786 | +0.09(+1.63%) |
Nov 11, 2015 | 5.600 | 5.610 | 5.390 | 5.520 | 95,042 | -0.08(-1.43%) |
Nov 10, 2015 | 5.600 | 5.600 | 5.250 | 5.600 | 161,306 | +0.00(+0.00%) |
Nov 09, 2015 | 5.810 | 5.920 | 5.400 | 5.600 | 195,813 | -0.32(-5.41%) |
Nov 06, 2015 | 5.850 | 6.000 | 5.700 | 5.920 | 429,901 | +0.03(+0.51%) |
Nov 05, 2015 | 5.560 | 6.100 | 5.510 | 5.890 | 916,750 | +0.35(+6.32%) |
Nov 04, 2015 | 5.200 | 6.050 | 5.160 | 5.540 | 1,965,076 | +0.95(+20.70%) |
Nov 03, 2015 | 4.380 | 4.690 | 4.380 | 4.590 | 127,203 | +0.17(+3.85%) |
Nov 02, 2015 | 4.300 | 4.510 | 4.280 | 4.420 | 114,786 | +0.09(+2.08%) |
Oct 30, 2015 | 4.130 | 4.360 | 4.000 | 4.330 | 176,457 | +0.23(+5.61%) |
Oct 29, 2015 | 4.150 | 4.210 | 4.030 | 4.100 | 66,962 | -0.08(-1.91%) |
Oct 28, 2015 | 4.000 | 4.250 | 3.970 | 4.180 | 102,183 | +0.20(+5.03%) |
Oct 27, 2015 | 4.030 | 4.050 | 3.940 | 3.980 | 135,005 | -0.09(-2.21%) |
Oct 26, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 64,370 | -0.23(-5.35%) |
Oct 23, 2015 | 4.260 | 4.325 | 4.160 | 4.300 | 107,251 | +0.09(+2.14%) |
Oct 22, 2015 | 4.180 | 4.250 | 4.080 | 4.210 | 117,992 | +0.03(+0.72%) |
Oct 21, 2015 | 4.290 | 4.340 | 4.140 | 4.180 | 118,740 | -0.07(-1.65%) |
Oct 20, 2015 | 4.090 | 4.270 | 4.050 | 4.250 | 151,284 | +0.15(+3.66%) |
Oct 19, 2015 | 3.970 | 4.100 | 3.890 | 4.100 | 72,769 | +0.12(+3.02%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 47,808 | -0.02(-0.50%) |
Oct 15, 2015 | 3.830 | 4.030 | 3.810 | 4.000 | 89,462 | +0.17(+4.44%) |
Oct 14, 2015 | 3.920 | 3.974 | 3.630 | 3.830 | 57,654 | -0.07(-1.79%) |
Oct 13, 2015 | 3.830 | 4.000 | 3.750 | 3.900 | 103,187 | +0.06(+1.56%) |
Oct 12, 2015 | 4.060 | 4.060 | 3.750 | 3.840 | 124,167 | -0.19(-4.71%) |
Oct 09, 2015 | 3.870 | 4.050 | 3.840 | 4.030 | 51,408 | +0.18(+4.68%) |
Oct 08, 2015 | 3.820 | 3.890 | 3.710 | 3.850 | 102,952 | +0.02(+0.52%) |
Oct 07, 2015 | 3.810 | 3.880 | 3.720 | 3.830 | 73,825 | +0.05(+1.32%) |
Oct 06, 2015 | 3.770 | 3.840 | 3.670 | 3.780 | 85,119 | +0.02(+0.53%) |
Oct 05, 2015 | 3.750 | 3.800 | 3.700 | 3.760 | 99,501 | +0.06(+1.62%) |
Oct 02, 2015 | 3.570 | 3.730 | 3.530 | 3.700 | 137,311 | +0.12(+3.35%) |
Oct 01, 2015 | 3.650 | 3.750 | 3.480 | 3.580 | 154,518 | -0.12(-3.24%) |
Sep 30, 2015 | 3.690 | 3.920 | 3.620 | 3.700 | 131,274 | +0.00(+0.00%) |
Sep 29, 2015 | 3.930 | 3.930 | 3.600 | 3.700 | 194,652 | -0.20(-5.13%) |
Sep 28, 2015 | 3.820 | 3.920 | 3.770 | 3.900 | 142,260 | +0.05(+1.30%) |
Sep 25, 2015 | 3.950 | 4.020 | 3.810 | 3.850 | 152,361 | -0.13(-3.27%) |
Sep 24, 2015 | 3.950 | 4.000 | 3.870 | 3.980 | 89,745 | -0.01(-0.25%) |
Sep 23, 2015 | 3.980 | 4.035 | 3.890 | 3.990 | 159,664 | +0.02(+0.50%) |
Sep 22, 2015 | 3.990 | 4.090 | 3.820 | 3.970 | 126,316 | -0.11(-2.70%) |
Sep 21, 2015 | 4.100 | 4.150 | 4.010 | 4.080 | 115,322 | -0.02(-0.49%) |
Sep 18, 2015 | 4.060 | 4.230 | 3.985 | 4.100 | 609,057 | -0.04(-0.97%) |
Sep 17, 2015 | 4.050 | 4.190 | 4.026 | 4.140 | 84,169 | +0.08(+1.97%) |
Sep 16, 2015 | 3.880 | 4.080 | 3.800 | 4.060 | 201,328 | +0.16(+4.10%) |
Sep 15, 2015 | 3.790 | 3.910 | 3.720 | 3.900 | 227,036 | +0.11(+2.90%) |
Sep 14, 2015 | 3.720 | 3.850 | 3.720 | 3.790 | 310,762 | +0.06(+1.61%) |
Sep 11, 2015 | 3.700 | 3.800 | 3.680 | 3.730 | 361,584 | +0.00(+0.00%) |
Sep 10, 2015 | 3.750 | 3.800 | 3.700 | 3.730 | 425,386 | -0.02(-0.53%) |
Sep 09, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 351,347 | +0.05(+1.35%) |
Sep 08, 2015 | 3.770 | 3.830 | 3.660 | 3.700 | 133,977 | -0.03(-0.80%) |
Sep 04, 2015 | 3.750 | 3.730 | 3.730 | 3.730 | 122,200 | -0.07(-1.84%) |
Sep 03, 2015 | 3.860 | 3.890 | 3.780 | 3.800 | 140,080 | -0.05(-1.30%) |
Sep 02, 2015 | 3.930 | 3.930 | 3.830 | 3.850 | 141,670 | -0.04(-1.03%) |
Sep 01, 2015 | 3.870 | 4.060 | 3.870 | 3.890 | 183,591 | -0.04(-1.02%) |
Aug 31, 2015 | 3.990 | 4.040 | 3.910 | 3.930 | 119,189 | -0.10(-2.48%) |
Aug 28, 2015 | 4.140 | 4.140 | 3.990 | 4.030 | 129,997 | -0.14(-3.36%) |
Aug 27, 2015 | 4.040 | 4.180 | 3.940 | 4.170 | 190,572 | +0.12(+2.96%) |
Aug 26, 2015 | 4.230 | 4.280 | 3.970 | 4.050 | 246,684 | -0.10(-2.41%) |
Aug 25, 2015 | 4.260 | 4.300 | 4.040 | 4.150 | 263,996 | +0.01(+0.24%) |
Aug 24, 2015 | 3.750 | 4.240 | 3.750 | 4.140 | 344,426 | +0.03(+0.73%) |
Aug 21, 2015 | 4.040 | 4.190 | 4.040 | 4.110 | 275,240 | +0.01(+0.24%) |
Aug 20, 2015 | 4.220 | 4.260 | 4.050 | 4.100 | 513,586 | -0.14(-3.30%) |
Aug 19, 2015 | 4.200 | 4.260 | 4.150 | 4.240 | 278,659 | +0.05(+1.19%) |
Aug 18, 2015 | 4.410 | 4.470 | 4.160 | 4.190 | 277,593 | -0.26(-5.84%) |
Aug 17, 2015 | 4.440 | 4.510 | 4.400 | 4.450 | 204,229 | -0.01(-0.22%) |
Aug 14, 2015 | 4.490 | 4.555 | 4.383 | 4.460 | 179,126 | -0.03(-0.67%) |
Aug 13, 2015 | 4.490 | 4.600 | 4.330 | 4.490 | 275,117 | -0.01(-0.22%) |
Aug 12, 2015 | 4.420 | 4.520 | 4.300 | 4.500 | 271,343 | +0.06(+1.35%) |
Aug 11, 2015 | 4.520 | 4.690 | 4.420 | 4.440 | 189,996 | -0.12(-2.63%) |
Aug 10, 2015 | 4.460 | 4.662 | 4.450 | 4.560 | 195,932 | +0.11(+2.47%) |
Aug 07, 2015 | 4.460 | 4.670 | 4.360 | 4.450 | 218,949 | -0.01(-0.22%) |
Aug 06, 2015 | 4.690 | 4.740 | 4.460 | 4.460 | 290,368 | -0.33(-6.89%) |
Aug 05, 2015 | 4.990 | 5.110 | 4.750 | 4.790 | 243,056 | -0.14(-2.84%) |
Aug 04, 2015 | 5.250 | 5.440 | 4.900 | 4.930 | 708,941 | +0.00(+0.00%) |
Aug 03, 2015 | 4.710 | 5.000 | 4.680 | 4.930 | 349,462 | +0.22(+4.67%) |
Jul 31, 2015 | 4.410 | 4.770 | 4.410 | 4.710 | 477,929 | +0.32(+7.29%) |
Jul 30, 2015 | 4.630 | 4.700 | 4.365 | 4.390 | 508,248 | -0.22(-4.77%) |
Jul 29, 2015 | 5.070 | 5.070 | 4.600 | 4.610 | 340,790 | -0.50(-9.78%) |
Jul 28, 2015 | 5.160 | 5.240 | 4.905 | 5.110 | 264,589 | -0.06(-1.16%) |
Jul 27, 2015 | 5.360 | 5.360 | 5.160 | 5.170 | 242,104 | -0.24(-4.44%) |
Jul 24, 2015 | 5.430 | 5.490 | 5.340 | 5.410 | 110,691 | -0.05(-0.92%) |
Jul 23, 2015 | 5.530 | 5.540 | 5.340 | 5.460 | 104,676 | -0.08(-1.44%) |
Jul 22, 2015 | 5.460 | 5.560 | 5.410 | 5.540 | 161,376 | +0.06(+1.09%) |
Jul 21, 2015 | 5.380 | 5.530 | 5.330 | 5.480 | 93,751 | +0.11(+2.05%) |
Jul 20, 2015 | 5.600 | 5.610 | 5.360 | 5.370 | 168,689 | -0.22(-3.94%) |
Jul 17, 2015 | 5.490 | 5.630 | 5.440 | 5.590 | 348,389 | +0.11(+2.01%) |
Jul 16, 2015 | 5.400 | 5.500 | 5.300 | 5.480 | 178,842 | +0.10(+1.86%) |
Jul 15, 2015 | 5.510 | 5.510 | 5.380 | 5.380 | 136,486 | -0.11(-2.00%) |
Jul 14, 2015 | 5.420 | 5.510 | 5.420 | 5.490 | 195,697 | +0.05(+0.92%) |
Jul 13, 2015 | 5.470 | 5.530 | 5.370 | 5.440 | 205,285 | -0.03(-0.55%) |
Jul 10, 2015 | 5.300 | 5.470 | 5.290 | 5.470 | 134,459 | +0.21(+3.99%) |
Jul 09, 2015 | 5.270 | 5.340 | 5.200 | 5.260 | 109,615 | +0.04(+0.77%) |
Jul 08, 2015 | 5.300 | 5.330 | 5.170 | 5.220 | 176,079 | -0.11(-2.06%) |
Jul 07, 2015 | 5.510 | 5.510 | 5.240 | 5.330 | 232,000 | -0.19(-3.44%) |
Jul 06, 2015 | 5.470 | 5.610 | 5.380 | 5.520 | 497,030 | +0.01(+0.18%) |
Jul 02, 2015 | 5.340 | 5.510 | 5.510 | 5.510 | 311,300 | +0.20(+3.77%) |
Jul 01, 2015 | 5.290 | 5.460 | 5.120 | 5.310 | 601,763 | +0.08(+1.53%) |
Jun 30, 2015 | 5.180 | 5.250 | 4.900 | 5.230 | 432,740 | +0.19(+3.77%) |
Jun 29, 2015 | 5.400 | 5.420 | 5.030 | 5.040 | 354,444 | -0.41(-7.52%) |
Jun 26, 2015 | 5.520 | 5.590 | 5.340 | 5.450 | 1,802,427 | -0.04(-0.73%) |
Jun 25, 2015 | 5.500 | 5.610 | 5.430 | 5.490 | 383,549 | +0.00(+0.00%) |
Jun 24, 2015 | 5.810 | 5.810 | 5.390 | 5.490 | 465,043 | -0.31(-5.43%) |
Jun 23, 2015 | 6.070 | 6.090 | 5.730 | 5.805 | 381,536 | -0.29(-4.68%) |
Jun 22, 2015 | 6.000 | 6.180 | 5.880 | 6.090 | 566,982 | +0.13(+2.18%) |
Jun 19, 2015 | 5.900 | 6.000 | 5.750 | 5.960 | 489,475 | +0.08(+1.36%) |
Jun 18, 2015 | 5.800 | 6.060 | 5.770 | 5.880 | 1,209,991 | +0.06(+1.03%) |
Jun 17, 2015 | 5.700 | 5.850 | 5.685 | 5.820 | 547,567 | +0.14(+2.46%) |
Jun 16, 2015 | 5.760 | 5.850 | 5.660 | 5.680 | 579,790 | -0.07(-1.22%) |
Jun 15, 2015 | 5.700 | 5.860 | 5.680 | 5.750 | 455,424 | +0.04(+0.70%) |
Jun 12, 2015 | 5.600 | 5.710 | 5.600 | 5.710 | 222,116 | +0.11(+1.96%) |
Jun 11, 2015 | 5.650 | 5.720 | 5.580 | 5.600 | 258,012 | -0.07(-1.23%) |
Jun 10, 2015 | 5.690 | 5.745 | 5.600 | 5.670 | 371,844 | +0.00(+0.00%) |
Jun 09, 2015 | 5.700 | 5.750 | 5.650 | 5.670 | 290,553 | -0.07(-1.22%) |
Jun 08, 2015 | 5.590 | 5.840 | 5.580 | 5.740 | 629,988 | +0.17(+3.05%) |
Jun 05, 2015 | 5.220 | 5.660 | 5.220 | 5.570 | 1,011,447 | +0.35(+6.70%) |
Jun 04, 2015 | 5.170 | 5.230 | 5.170 | 5.220 | 96,103 | +0.01(+0.19%) |
Jun 03, 2015 | 5.090 | 5.210 | 5.090 | 5.210 | 320,376 | +0.11(+2.16%) |
Jun 02, 2015 | 5.160 | 5.160 | 5.020 | 5.100 | 152,302 | -0.04(-0.78%) |
Jun 01, 2015 | 5.100 | 5.180 | 5.050 | 5.140 | 181,387 | +0.05(+0.98%) |
May 29, 2015 | 5.260 | 5.270 | 5.050 | 5.090 | 243,254 | -0.19(-3.60%) |
May 28, 2015 | 5.220 | 5.290 | 5.220 | 5.280 | 165,385 | +0.06(+1.15%) |
May 27, 2015 | 5.400 | 5.400 | 5.150 | 5.220 | 284,665 | -0.17(-3.15%) |
May 26, 2015 | 5.400 | 5.460 | 5.380 | 5.390 | 159,012 | -0.06(-1.10%) |
May 22, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 122,800 | -0.01(-0.18%) |
May 21, 2015 | 5.460 | 5.460 | 5.400 | 5.460 | 152,562 | +0.02(+0.37%) |
May 20, 2015 | 5.410 | 5.460 | 5.250 | 5.440 | 248,261 | -0.12(-2.16%) |
May 19, 2015 | 5.510 | 5.610 | 5.510 | 5.560 | 130,850 | +0.01(+0.18%) |
May 18, 2015 | 5.500 | 5.650 | 5.500 | 5.550 | 299,809 | +0.03(+0.54%) |
May 15, 2015 | 5.490 | 5.620 | 5.450 | 5.520 | 568,061 | -0.07(-1.25%) |
May 14, 2015 | 5.530 | 5.600 | 5.320 | 5.590 | 236,854 | +0.06(+1.08%) |
May 13, 2015 | 5.910 | 5.920 | 5.520 | 5.530 | 955,546 | -0.04(-0.72%) |
May 12, 2015 | 5.510 | 5.650 | 5.330 | 5.570 | 307,793 | +0.00(+0.00%) |
May 11, 2015 | 5.420 | 5.600 | 5.420 | 5.570 | 85,693 | +0.15(+2.77%) |
May 08, 2015 | 5.360 | 5.500 | 5.360 | 5.420 | 75,975 | +0.06(+1.12%) |
May 07, 2015 | 5.380 | 5.490 | 5.335 | 5.360 | 79,002 | +0.01(+0.19%) |
May 06, 2015 | 5.440 | 5.480 | 5.300 | 5.350 | 118,630 | -0.10(-1.83%) |
May 05, 2015 | 5.380 | 5.450 | 5.210 | 5.450 | 161,298 | +0.05(+0.93%) |
May 04, 2015 | 5.420 | 5.580 | 5.270 | 5.400 | 138,161 | -0.03(-0.55%) |