Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.763 | 5.799 | 5.662 | 5.799 | 189,518 | +0.07(+1.20%) |
Apr 28, 2016 | 5.781 | 5.783 | 5.712 | 5.731 | 83,951 | -0.05(-0.87%) |
Apr 27, 2016 | 5.731 | 5.817 | 5.671 | 5.781 | 123,655 | +0.09(+1.61%) |
Apr 26, 2016 | 5.667 | 5.731 | 5.653 | 5.689 | 131,815 | +0.04(+0.65%) |
Apr 25, 2016 | 5.689 | 5.689 | 5.612 | 5.653 | 168,565 | -0.03(-0.48%) |
Apr 22, 2016 | 5.767 | 5.799 | 5.630 | 5.680 | 119,209 | -0.08(-1.35%) |
Apr 21, 2016 | 5.712 | 5.799 | 5.699 | 5.758 | 117,184 | +0.08(+1.37%) |
Apr 20, 2016 | 5.689 | 5.776 | 5.598 | 5.680 | 199,239 | -0.01(-0.24%) |
Apr 19, 2016 | 5.639 | 5.781 | 5.634 | 5.694 | 156,044 | +0.08(+1.38%) |
Apr 18, 2016 | 5.680 | 5.680 | 5.603 | 5.616 | 166,182 | -0.04(-0.73%) |
Apr 15, 2016 | 5.671 | 5.717 | 5.573 | 5.657 | 359,644 | -0.02(-0.40%) |
Apr 14, 2016 | 5.708 | 5.758 | 5.667 | 5.680 | 211,806 | -0.03(-0.56%) |
Apr 13, 2016 | 5.689 | 5.744 | 5.689 | 5.712 | 237,549 | +0.00(+0.00%) |
Apr 12, 2016 | 5.699 | 5.735 | 5.662 | 5.712 | 155,714 | -0.01(-0.16%) |
Apr 11, 2016 | 5.699 | 5.776 | 5.676 | 5.721 | 98,499 | +0.03(+0.48%) |
Apr 08, 2016 | 5.735 | 5.776 | 5.667 | 5.694 | 94,050 | +0.00(+0.00%) |
Apr 07, 2016 | 5.721 | 5.817 | 5.667 | 5.694 | 115,230 | +0.00(+0.00%) |
Apr 06, 2016 | 5.639 | 5.763 | 5.639 | 5.694 | 145,455 | +0.04(+0.73%) |
Apr 05, 2016 | 5.648 | 5.712 | 5.635 | 5.653 | 82,984 | -0.01(-0.24%) |
Apr 04, 2016 | 5.667 | 5.731 | 5.621 | 5.667 | 146,057 | -0.02(-0.40%) |
Apr 01, 2016 | 5.712 | 5.735 | 5.662 | 5.689 | 140,402 | -0.02(-0.40%) |
Mar 31, 2016 | 5.767 | 5.813 | 5.662 | 5.712 | 219,303 | +0.01(+0.24%) |
Mar 30, 2016 | 5.749 | 5.854 | 5.644 | 5.699 | 188,569 | +0.01(+0.24%) |
Mar 29, 2016 | 5.799 | 5.799 | 5.612 | 5.685 | 223,340 | -0.15(-2.51%) |
Mar 28, 2016 | 5.767 | 5.996 | 5.735 | 5.831 | 461,721 | +0.10(+1.67%) |
Mar 24, 2016 | 5.452 | 5.735 | 5.735 | 5.735 | 487,112 | +0.28(+5.20%) |
Mar 23, 2016 | 5.639 | 5.703 | 5.356 | 5.452 | 339,991 | -0.21(-3.71%) |
Mar 22, 2016 | 5.653 | 5.717 | 5.598 | 5.662 | 284,293 | -0.03(-0.56%) |
Mar 21, 2016 | 5.657 | 5.822 | 5.630 | 5.694 | 188,846 | -0.02(-0.40%) |
Mar 18, 2016 | 5.539 | 5.749 | 5.484 | 5.717 | 451,224 | +0.05(+0.89%) |
Mar 17, 2016 | 5.667 | 5.755 | 5.569 | 5.667 | 444,657 | +0.04(+0.71%) |
Mar 16, 2016 | 5.471 | 5.654 | 5.471 | 5.627 | 230,565 | +0.12(+2.18%) |
Mar 15, 2016 | 5.773 | 5.778 | 5.471 | 5.507 | 446,392 | -0.26(-4.47%) |
Mar 14, 2016 | 5.698 | 5.875 | 5.698 | 5.764 | 252,851 | +0.07(+1.17%) |
Mar 11, 2016 | 5.542 | 5.733 | 5.542 | 5.698 | 153,813 | +0.21(+3.81%) |
Mar 10, 2016 | 5.529 | 5.551 | 5.404 | 5.489 | 288,036 | -0.00(-0.08%) |
Mar 09, 2016 | 5.542 | 5.751 | 5.431 | 5.493 | 470,092 | +0.11(+2.06%) |
Mar 08, 2016 | 5.275 | 5.555 | 5.267 | 5.382 | 278,477 | +0.24(+4.58%) |
Mar 07, 2016 | 4.853 | 5.275 | 4.853 | 5.147 | 252,590 | +0.28(+5.75%) |
Mar 04, 2016 | 4.929 | 5.133 | 4.822 | 4.867 | 320,938 | -0.10(-2.06%) |
Mar 03, 2016 | 4.769 | 5.000 | 4.738 | 4.969 | 271,792 | +0.21(+4.49%) |
Mar 02, 2016 | 4.600 | 4.769 | 4.507 | 4.755 | 129,373 | +0.16(+3.38%) |
Mar 01, 2016 | 4.720 | 4.720 | 4.547 | 4.600 | 175,229 | -0.07(-1.43%) |
Feb 29, 2016 | 4.515 | 4.689 | 4.515 | 4.667 | 259,179 | +0.14(+3.14%) |
Feb 26, 2016 | 4.307 | 4.538 | 4.258 | 4.524 | 186,266 | +0.30(+7.16%) |
Feb 25, 2016 | 4.333 | 4.395 | 4.173 | 4.222 | 496,829 | -0.12(-2.66%) |
Feb 24, 2016 | 4.178 | 4.355 | 4.173 | 4.338 | 281,524 | +0.16(+3.72%) |
Feb 23, 2016 | 4.240 | 4.267 | 4.164 | 4.182 | 240,899 | -0.08(-1.98%) |
Feb 22, 2016 | 4.315 | 4.369 | 4.258 | 4.267 | 216,578 | -0.04(-0.83%) |
Feb 19, 2016 | 4.302 | 4.337 | 4.222 | 4.302 | 356,921 | -0.06(-1.33%) |
Feb 18, 2016 | 4.498 | 4.547 | 4.360 | 4.360 | 347,810 | -0.17(-3.73%) |
Feb 17, 2016 | 4.560 | 4.800 | 4.524 | 4.529 | 250,804 | -0.03(-0.59%) |
Feb 16, 2016 | 4.609 | 4.684 | 4.542 | 4.555 | 154,952 | +0.02(+0.49%) |
Feb 12, 2016 | 4.533 | 4.533 | 4.533 | 4.533 | 122,627 | +0.01(+0.20%) |
Feb 11, 2016 | 4.507 | 4.547 | 4.444 | 4.524 | 122,195 | -0.03(-0.68%) |
Feb 10, 2016 | 4.564 | 4.671 | 4.515 | 4.555 | 124,011 | -0.00(-0.10%) |
Feb 09, 2016 | 4.729 | 4.818 | 4.467 | 4.560 | 186,407 | -0.25(-5.18%) |
Feb 08, 2016 | 4.787 | 4.835 | 4.755 | 4.809 | 199,498 | -0.07(-1.37%) |
Feb 05, 2016 | 4.915 | 4.915 | 4.849 | 4.875 | 160,530 | -0.06(-1.26%) |
Feb 04, 2016 | 4.782 | 4.938 | 4.782 | 4.938 | 171,379 | +0.15(+3.16%) |
Feb 03, 2016 | 4.800 | 4.876 | 4.698 | 4.787 | 146,127 | +0.06(+1.22%) |
Feb 02, 2016 | 4.831 | 4.884 | 4.671 | 4.729 | 148,154 | -0.17(-3.45%) |
Feb 01, 2016 | 4.733 | 4.924 | 4.649 | 4.898 | 209,295 | +0.16(+3.38%) |
Jan 29, 2016 | 4.871 | 4.933 | 4.724 | 4.738 | 191,695 | -0.10(-2.02%) |
Jan 28, 2016 | 4.742 | 4.889 | 4.689 | 4.835 | 161,092 | +0.05(+1.02%) |
Jan 27, 2016 | 4.791 | 4.831 | 4.708 | 4.787 | 103,729 | +0.00(+0.00%) |
Jan 26, 2016 | 4.680 | 4.822 | 4.600 | 4.787 | 205,146 | +0.06(+1.32%) |
Jan 25, 2016 | 4.840 | 4.840 | 4.698 | 4.724 | 143,265 | -0.12(-2.39%) |
Jan 22, 2016 | 4.653 | 4.907 | 4.622 | 4.840 | 217,139 | +0.26(+5.73%) |
Jan 21, 2016 | 4.782 | 4.818 | 4.373 | 4.578 | 328,962 | -0.22(-4.54%) |
Jan 20, 2016 | 4.827 | 4.889 | 4.396 | 4.795 | 604,175 | -0.12(-2.44%) |
Jan 19, 2016 | 5.258 | 5.268 | 4.893 | 4.915 | 318,531 | -0.28(-5.39%) |
Jan 15, 2016 | 5.035 | 5.195 | 5.195 | 5.195 | 283,056 | +0.04(+0.69%) |
Jan 14, 2016 | 5.284 | 5.284 | 5.000 | 5.160 | 486,357 | -0.15(-2.85%) |
Jan 13, 2016 | 5.724 | 5.724 | 5.182 | 5.311 | 418,352 | -0.36(-6.42%) |
Jan 12, 2016 | 5.649 | 5.702 | 5.515 | 5.675 | 189,697 | +0.07(+1.19%) |
Jan 11, 2016 | 5.711 | 5.727 | 5.524 | 5.609 | 307,508 | -0.11(-1.87%) |
Jan 08, 2016 | 5.853 | 5.933 | 5.689 | 5.715 | 376,960 | -0.17(-2.94%) |
Jan 07, 2016 | 5.920 | 5.978 | 5.824 | 5.889 | 250,001 | -0.20(-3.21%) |
Jan 06, 2016 | 6.124 | 6.289 | 5.947 | 6.084 | 322,061 | -0.13(-2.07%) |
Jan 05, 2016 | 6.009 | 6.364 | 6.004 | 6.213 | 457,543 | +0.12(+2.04%) |
Jan 04, 2016 | 6.084 | 6.265 | 5.838 | 6.089 | 767,188 | -0.09(-1.54%) |
Dec 31, 2015 | 6.257 | 6.184 | 6.184 | 6.184 | 208,185 | -0.03(-0.56%) |
Dec 30, 2015 | 6.236 | 6.344 | 6.165 | 6.218 | 212,020 | -0.04(-0.62%) |
Dec 29, 2015 | 6.123 | 6.408 | 6.085 | 6.257 | 550,344 | +0.20(+3.28%) |
Dec 28, 2015 | 6.050 | 6.106 | 5.955 | 6.059 | 181,610 | +0.06(+0.94%) |
Dec 24, 2015 | 5.838 | 6.002 | 6.002 | 6.002 | 97,261 | +0.16(+2.81%) |
Dec 23, 2015 | 5.903 | 5.925 | 5.774 | 5.838 | 95,174 | -0.06(-1.02%) |
Dec 22, 2015 | 5.786 | 5.907 | 5.765 | 5.899 | 177,126 | +0.15(+2.55%) |
Dec 21, 2015 | 5.830 | 5.933 | 5.739 | 5.752 | 142,050 | -0.05(-0.89%) |
Dec 18, 2015 | 5.955 | 6.123 | 5.722 | 5.804 | 344,131 | -0.14(-2.40%) |
Dec 17, 2015 | 5.916 | 6.020 | 5.873 | 5.946 | 126,187 | -0.00(-0.07%) |
Dec 16, 2015 | 5.830 | 5.951 | 5.808 | 5.951 | 125,437 | +0.15(+2.61%) |
Dec 15, 2015 | 5.584 | 5.825 | 5.584 | 5.799 | 220,285 | +0.20(+3.63%) |
Dec 14, 2015 | 5.847 | 5.979 | 5.527 | 5.596 | 333,493 | -0.30(-5.12%) |
Dec 11, 2015 | 5.964 | 6.050 | 5.864 | 5.899 | 348,848 | -0.13(-2.08%) |
Dec 10, 2015 | 6.067 | 6.123 | 5.981 | 6.024 | 214,109 | -0.01(-0.21%) |
Dec 09, 2015 | 5.994 | 6.154 | 5.989 | 6.037 | 208,637 | +0.00(+0.00%) |
Dec 08, 2015 | 5.938 | 6.067 | 5.938 | 6.037 | 317,261 | +0.04(+0.72%) |
Dec 07, 2015 | 5.964 | 6.084 | 5.946 | 5.994 | 382,408 | +0.02(+0.29%) |
Dec 04, 2015 | 6.063 | 6.063 | 5.964 | 5.976 | 79,337 | -0.07(-1.14%) |
Dec 03, 2015 | 6.110 | 6.145 | 6.011 | 6.046 | 129,955 | -0.01(-0.14%) |
Dec 02, 2015 | 6.102 | 6.201 | 6.041 | 6.054 | 164,149 | -0.11(-1.75%) |
Dec 01, 2015 | 6.080 | 6.175 | 6.046 | 6.162 | 187,228 | +0.10(+1.64%) |
Nov 30, 2015 | 6.015 | 6.128 | 5.984 | 6.063 | 299,368 | +0.12(+2.03%) |
Nov 27, 2015 | 5.903 | 5.998 | 5.877 | 5.942 | 129,491 | +0.00(+0.07%) |
Nov 25, 2015 | 5.890 | 5.938 | 5.938 | 5.938 | 145,660 | +0.09(+1.48%) |
Nov 24, 2015 | 5.713 | 5.899 | 5.683 | 5.851 | 257,881 | +0.06(+1.04%) |
Nov 23, 2015 | 5.873 | 5.976 | 5.683 | 5.791 | 440,207 | -0.14(-2.33%) |
Nov 20, 2015 | 6.011 | 6.046 | 5.860 | 5.929 | 165,654 | -0.08(-1.36%) |
Nov 19, 2015 | 6.054 | 6.145 | 6.002 | 6.011 | 152,686 | -0.01(-0.21%) |
Nov 18, 2015 | 5.856 | 6.089 | 5.856 | 6.024 | 255,436 | +0.15(+2.57%) |
Nov 17, 2015 | 6.240 | 6.313 | 5.834 | 5.873 | 540,268 | -0.31(-4.96%) |
Nov 16, 2015 | 6.115 | 6.430 | 6.024 | 6.179 | 739,239 | -0.89(-12.64%) |
Nov 13, 2015 | 6.987 | 7.077 | 6.942 | 7.073 | 421,310 | +0.09(+1.23%) |
Nov 12, 2015 | 6.999 | 7.024 | 6.942 | 6.987 | 250,447 | -0.01(-0.12%) |
Nov 11, 2015 | 7.147 | 7.147 | 6.872 | 6.995 | 197,530 | -0.09(-1.22%) |
Nov 10, 2015 | 7.053 | 7.279 | 6.962 | 7.082 | 355,335 | +0.26(+3.86%) |
Nov 09, 2015 | 6.880 | 7.024 | 6.778 | 6.819 | 303,414 | +0.01(+0.12%) |
Nov 06, 2015 | 6.810 | 6.835 | 6.695 | 6.810 | 271,576 | +0.02(+0.36%) |
Nov 05, 2015 | 7.016 | 7.016 | 6.720 | 6.786 | 421,931 | -0.22(-3.17%) |
Nov 04, 2015 | 7.003 | 7.043 | 6.831 | 7.008 | 319,691 | +0.12(+1.67%) |
Nov 03, 2015 | 7.065 | 7.106 | 6.831 | 6.893 | 261,261 | -0.03(-0.47%) |
Nov 02, 2015 | 6.810 | 7.061 | 6.810 | 6.925 | 474,940 | +0.11(+1.63%) |
Oct 30, 2015 | 6.843 | 6.945 | 6.782 | 6.815 | 169,168 | +0.02(+0.24%) |
Oct 29, 2015 | 6.884 | 6.979 | 6.782 | 6.798 | 260,353 | -0.09(-1.31%) |
Oct 28, 2015 | 6.654 | 6.954 | 6.613 | 6.888 | 112,573 | +0.24(+3.58%) |
Oct 27, 2015 | 6.930 | 6.930 | 6.593 | 6.650 | 344,331 | -0.33(-4.76%) |
Oct 26, 2015 | 6.930 | 7.065 | 6.921 | 6.983 | 175,245 | +0.01(+0.18%) |
Oct 23, 2015 | 7.270 | 7.270 | 6.880 | 6.971 | 378,774 | -0.22(-3.03%) |
Oct 22, 2015 | 7.164 | 7.270 | 7.147 | 7.188 | 162,539 | -0.01(-0.17%) |
Oct 21, 2015 | 7.291 | 7.312 | 7.139 | 7.201 | 263,223 | -0.06(-0.85%) |
Oct 20, 2015 | 7.205 | 7.295 | 7.127 | 7.262 | 350,916 | +0.09(+1.32%) |
Oct 19, 2015 | 7.176 | 7.308 | 7.128 | 7.168 | 713,273 | +0.05(+0.67%) |
Oct 16, 2015 | 7.140 | 7.284 | 7.016 | 7.120 | 331,198 | +0.02(+0.22%) |
Oct 15, 2015 | 6.784 | 7.156 | 6.784 | 7.104 | 467,400 | +0.33(+4.83%) |
Oct 14, 2015 | 6.844 | 6.844 | 6.748 | 6.776 | 352,945 | +0.03(+0.41%) |
Oct 13, 2015 | 6.748 | 6.916 | 6.747 | 6.748 | 356,932 | +0.02(+0.24%) |
Oct 12, 2015 | 6.768 | 6.828 | 6.725 | 6.733 | 504,172 | -0.04(-0.53%) |
Oct 09, 2015 | 6.721 | 6.888 | 6.689 | 6.768 | 2,449,142 | -0.10(-1.51%) |
Oct 08, 2015 | 7.048 | 7.224 | 6.783 | 6.872 | 957,847 | -0.57(-7.67%) |
Oct 07, 2015 | 7.603 | 7.603 | 7.387 | 7.443 | 203,814 | -0.15(-2.00%) |
Oct 06, 2015 | 7.559 | 7.643 | 7.507 | 7.595 | 307,237 | +0.03(+0.37%) |
Oct 05, 2015 | 7.627 | 7.659 | 7.527 | 7.567 | 389,828 | +0.02(+0.21%) |
Oct 02, 2015 | 7.387 | 7.583 | 7.288 | 7.551 | 381,609 | +0.28(+3.84%) |
Oct 01, 2015 | 6.697 | 7.292 | 6.689 | 7.272 | 731,852 | +0.71(+10.83%) |
Sep 30, 2015 | 6.249 | 6.641 | 6.237 | 6.561 | 466,876 | +0.38(+6.14%) |
Sep 29, 2015 | 6.209 | 6.285 | 6.010 | 6.181 | 286,795 | -0.03(-0.45%) |
Sep 28, 2015 | 6.409 | 6.456 | 6.170 | 6.209 | 253,548 | -0.21(-3.30%) |
Sep 25, 2015 | 6.549 | 6.569 | 6.309 | 6.421 | 101,590 | -0.10(-1.59%) |
Sep 24, 2015 | 6.465 | 6.545 | 6.249 | 6.525 | 199,902 | +0.10(+1.62%) |
Sep 23, 2015 | 6.721 | 6.721 | 6.389 | 6.421 | 225,779 | -0.23(-3.48%) |
Sep 22, 2015 | 6.689 | 6.689 | 6.589 | 6.653 | 88,620 | -0.03(-0.42%) |
Sep 21, 2015 | 6.717 | 6.717 | 6.589 | 6.681 | 108,311 | +0.00(+0.06%) |
Sep 18, 2015 | 6.589 | 6.689 | 6.541 | 6.677 | 113,037 | +0.04(+0.66%) |
Sep 17, 2015 | 6.776 | 6.776 | 6.553 | 6.633 | 144,981 | -0.10(-1.48%) |
Sep 16, 2015 | 6.621 | 6.796 | 6.513 | 6.733 | 118,706 | +0.13(+2.00%) |
Sep 15, 2015 | 6.493 | 6.609 | 6.489 | 6.601 | 63,543 | +0.09(+1.35%) |
Sep 14, 2015 | 6.477 | 6.522 | 6.429 | 6.513 | 66,726 | +0.02(+0.31%) |
Sep 11, 2015 | 6.521 | 6.525 | 6.441 | 6.493 | 125,929 | -0.04(-0.67%) |
Sep 10, 2015 | 6.437 | 6.585 | 6.405 | 6.537 | 125,586 | +0.04(+0.55%) |
Sep 09, 2015 | 6.593 | 6.661 | 6.477 | 6.501 | 114,770 | -0.04(-0.67%) |
Sep 08, 2015 | 6.533 | 6.629 | 6.533 | 6.545 | 154,390 | +0.08(+1.17%) |
Sep 04, 2015 | 6.597 | 6.469 | 6.469 | 6.469 | 154,262 | -0.21(-3.17%) |
Sep 03, 2015 | 6.888 | 6.888 | 6.653 | 6.681 | 215,809 | -0.12(-1.82%) |
Sep 02, 2015 | 6.980 | 6.980 | 6.784 | 6.804 | 104,765 | -0.05(-0.76%) |
Sep 01, 2015 | 7.216 | 7.216 | 6.844 | 6.856 | 113,946 | -0.16(-2.33%) |
Aug 31, 2015 | 6.956 | 7.136 | 6.956 | 7.020 | 133,434 | +0.10(+1.50%) |
Aug 28, 2015 | 6.904 | 6.940 | 6.844 | 6.916 | 95,940 | +0.05(+0.70%) |
Aug 27, 2015 | 6.776 | 7.048 | 6.709 | 6.868 | 130,672 | +0.09(+1.36%) |
Aug 26, 2015 | 6.569 | 6.808 | 6.569 | 6.776 | 157,457 | +0.18(+2.79%) |
Aug 25, 2015 | 6.457 | 6.820 | 6.457 | 6.593 | 228,343 | +0.29(+4.63%) |
Aug 24, 2015 | 6.237 | 6.373 | 5.854 | 6.301 | 517,588 | -0.34(-5.11%) |
Aug 21, 2015 | 6.788 | 6.808 | 6.609 | 6.641 | 364,470 | -0.15(-2.18%) |
Aug 20, 2015 | 6.820 | 6.988 | 6.689 | 6.788 | 482,027 | -0.23(-3.24%) |
Aug 19, 2015 | 6.944 | 7.172 | 6.852 | 7.016 | 380,454 | -0.16(-2.28%) |
Aug 18, 2015 | 7.284 | 7.284 | 7.168 | 7.180 | 137,832 | -0.12(-1.59%) |
Aug 17, 2015 | 7.288 | 7.363 | 7.248 | 7.296 | 87,441 | -0.02(-0.22%) |
Aug 14, 2015 | 7.391 | 7.435 | 7.288 | 7.312 | 145,525 | -0.12(-1.61%) |
Aug 13, 2015 | 7.351 | 7.431 | 7.316 | 7.431 | 80,234 | +0.08(+1.14%) |
Aug 12, 2015 | 7.343 | 7.399 | 7.288 | 7.347 | 146,121 | -0.06(-0.76%) |
Aug 11, 2015 | 7.339 | 7.527 | 7.312 | 7.403 | 322,248 | +0.02(+0.22%) |
Aug 10, 2015 | 7.387 | 7.427 | 7.387 | 7.387 | 124,131 | +0.00(+0.00%) |
Aug 07, 2015 | 7.531 | 7.567 | 7.367 | 7.387 | 93,341 | -0.13(-1.70%) |
Aug 06, 2015 | 7.643 | 7.687 | 7.446 | 7.515 | 106,761 | -0.16(-2.03%) |
Aug 05, 2015 | 7.751 | 7.819 | 7.667 | 7.671 | 64,111 | -0.05(-0.62%) |
Aug 04, 2015 | 7.743 | 7.887 | 7.695 | 7.719 | 91,277 | -0.05(-0.62%) |
Aug 03, 2015 | 7.747 | 7.827 | 7.639 | 7.767 | 144,152 | +0.17(+2.21%) |
Jul 31, 2015 | 7.647 | 7.655 | 7.563 | 7.599 | 49,764 | -0.06(-0.73%) |
Jul 30, 2015 | 7.707 | 7.710 | 7.502 | 7.655 | 143,008 | +0.20(+2.68%) |
Jul 29, 2015 | 7.727 | 7.727 | 7.387 | 7.455 | 215,008 | -0.28(-3.61%) |
Jul 28, 2015 | 7.699 | 7.787 | 7.627 | 7.735 | 117,497 | +0.08(+1.04%) |
Jul 27, 2015 | 7.711 | 7.711 | 7.587 | 7.655 | 144,022 | -0.09(-1.13%) |
Jul 24, 2015 | 7.711 | 7.855 | 7.675 | 7.743 | 129,247 | +0.12(+1.52%) |
Jul 23, 2015 | 7.587 | 7.915 | 7.536 | 7.627 | 407,288 | +0.06(+0.79%) |
Jul 22, 2015 | 7.495 | 7.571 | 7.467 | 7.567 | 114,129 | +0.06(+0.74%) |
Jul 21, 2015 | 7.543 | 7.567 | 7.495 | 7.511 | 128,213 | -0.03(-0.42%) |
Jul 20, 2015 | 7.535 | 7.547 | 7.495 | 7.543 | 145,264 | +0.03(+0.43%) |
Jul 17, 2015 | 7.471 | 7.515 | 7.388 | 7.511 | 101,162 | +0.06(+0.86%) |
Jul 16, 2015 | 7.455 | 7.527 | 7.343 | 7.447 | 129,565 | -0.03(-0.37%) |
Jul 15, 2015 | 7.312 | 7.515 | 7.264 | 7.475 | 183,512 | +0.23(+3.20%) |
Jul 14, 2015 | 7.320 | 7.371 | 7.228 | 7.244 | 128,523 | -0.13(-1.73%) |
Jul 13, 2015 | 7.288 | 7.379 | 7.268 | 7.371 | 188,678 | +0.10(+1.43%) |
Jul 10, 2015 | 7.100 | 7.288 | 7.096 | 7.268 | 120,031 | +0.24(+3.35%) |
Jul 09, 2015 | 7.040 | 7.104 | 7.004 | 7.032 | 107,252 | +0.00(+0.00%) |
Jul 08, 2015 | 7.000 | 7.108 | 7.000 | 7.032 | 89,712 | -0.08(-1.07%) |
Jul 07, 2015 | 7.188 | 7.254 | 6.988 | 7.108 | 170,069 | -0.08(-1.17%) |
Jul 06, 2015 | 7.300 | 7.300 | 7.176 | 7.192 | 125,270 | -0.10(-1.37%) |
Jul 02, 2015 | 7.168 | 7.292 | 7.292 | 7.292 | 169,037 | +0.12(+1.73%) |
Jul 01, 2015 | 7.092 | 7.188 | 7.048 | 7.168 | 190,043 | +0.09(+1.30%) |
Jun 30, 2015 | 7.052 | 7.130 | 7.036 | 7.076 | 181,924 | +0.04(+0.57%) |
Jun 29, 2015 | 7.148 | 7.236 | 7.028 | 7.036 | 198,768 | -0.10(-1.34%) |
Jun 26, 2015 | 7.196 | 7.196 | 7.108 | 7.132 | 165,829 | -0.06(-0.78%) |
Jun 25, 2015 | 7.280 | 7.284 | 7.141 | 7.188 | 240,429 | -0.10(-1.37%) |
Jun 24, 2015 | 7.256 | 7.288 | 7.192 | 7.288 | 178,403 | +0.10(+1.39%) |
Jun 23, 2015 | 7.328 | 7.328 | 7.156 | 7.188 | 262,614 | -0.12(-1.64%) |
Jun 22, 2015 | 7.312 | 7.379 | 7.248 | 7.308 | 315,096 | +0.12(+1.67%) |
Jun 19, 2015 | 7.316 | 7.316 | 7.156 | 7.188 | 485,816 | +0.09(+1.29%) |
Jun 18, 2015 | 7.180 | 7.216 | 7.076 | 7.096 | 164,479 | -0.02(-0.22%) |
Jun 17, 2015 | 7.144 | 7.168 | 7.092 | 7.112 | 81,944 | +0.02(+0.34%) |
Jun 16, 2015 | 7.016 | 7.172 | 7.016 | 7.088 | 119,924 | +0.08(+1.08%) |
Jun 15, 2015 | 6.856 | 7.056 | 6.804 | 7.012 | 106,626 | +0.10(+1.39%) |
Jun 12, 2015 | 7.116 | 7.125 | 6.912 | 6.916 | 66,630 | -0.20(-2.81%) |
Jun 11, 2015 | 7.068 | 7.148 | 7.068 | 7.116 | 106,070 | +0.05(+0.68%) |
Jun 10, 2015 | 6.988 | 7.068 | 6.972 | 7.068 | 230,542 | +0.10(+1.37%) |
Jun 09, 2015 | 6.760 | 7.044 | 6.760 | 6.972 | 117,482 | +0.18(+2.65%) |
Jun 08, 2015 | 7.064 | 7.064 | 6.669 | 6.792 | 264,089 | -0.31(-4.33%) |
Jun 05, 2015 | 6.988 | 7.104 | 6.968 | 7.100 | 108,324 | +0.10(+1.43%) |
Jun 04, 2015 | 7.016 | 7.136 | 6.940 | 7.000 | 116,928 | -0.05(-0.68%) |
Jun 03, 2015 | 6.992 | 7.144 | 6.988 | 7.048 | 182,783 | +0.06(+0.91%) |
Jun 02, 2015 | 7.068 | 7.068 | 6.828 | 6.984 | 156,523 | -0.04(-0.51%) |
Jun 01, 2015 | 7.120 | 7.136 | 6.988 | 7.020 | 192,284 | -0.10(-1.40%) |
May 29, 2015 | 7.028 | 7.168 | 7.028 | 7.120 | 98,434 | +0.09(+1.31%) |
May 28, 2015 | 7.148 | 7.148 | 7.028 | 7.028 | 145,154 | -0.08(-1.12%) |
May 27, 2015 | 7.132 | 7.148 | 7.068 | 7.108 | 135,911 | -0.02(-0.28%) |
May 26, 2015 | 7.048 | 7.148 | 7.043 | 7.128 | 78,586 | +0.08(+1.13%) |
May 22, 2015 | 7.068 | 7.048 | 7.048 | 7.048 | 95,913 | +0.00(+0.00%) |
May 21, 2015 | 7.152 | 7.156 | 7.032 | 7.048 | 91,508 | -0.08(-1.07%) |
May 20, 2015 | 7.196 | 7.244 | 7.100 | 7.124 | 84,841 | -0.04(-0.61%) |
May 19, 2015 | 7.192 | 7.208 | 7.108 | 7.168 | 89,171 | +0.00(+0.06%) |
May 18, 2015 | 7.148 | 7.240 | 7.108 | 7.164 | 100,533 | -0.01(-0.17%) |
May 15, 2015 | 7.252 | 7.316 | 7.172 | 7.176 | 113,610 | -0.09(-1.26%) |
May 14, 2015 | 7.236 | 7.307 | 7.232 | 7.268 | 72,726 | +0.03(+0.44%) |
May 13, 2015 | 7.511 | 7.511 | 7.200 | 7.236 | 293,018 | -0.26(-3.51%) |
May 12, 2015 | 7.351 | 7.527 | 7.328 | 7.499 | 481,008 | +0.11(+1.46%) |
May 11, 2015 | 7.499 | 7.499 | 7.192 | 7.391 | 445,390 | +0.24(+3.38%) |
May 08, 2015 | 7.028 | 7.224 | 7.026 | 7.149 | 223,142 | +0.15(+2.13%) |
May 07, 2015 | 6.888 | 7.044 | 6.788 | 7.000 | 164,347 | +0.07(+1.04%) |
May 06, 2015 | 6.693 | 6.928 | 6.693 | 6.928 | 195,745 | +0.32(+4.77%) |
May 05, 2015 | 6.665 | 6.685 | 6.589 | 6.613 | 57,420 | -0.03(-0.48%) |
May 04, 2015 | 6.717 | 6.725 | 6.593 | 6.645 | 138,320 | -0.08(-1.19%) |