Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.720 | 4.765 | 4.450 | 4.490 | 75,464 | -0.20(-4.26%) |
Apr 28, 2016 | 4.670 | 4.850 | 4.640 | 4.690 | 50,070 | +0.02(+0.43%) |
Apr 27, 2016 | 4.650 | 4.675 | 4.527 | 4.670 | 36,540 | +0.05(+1.08%) |
Apr 26, 2016 | 4.570 | 4.710 | 4.540 | 4.620 | 44,680 | +0.04(+0.87%) |
Apr 25, 2016 | 4.590 | 4.690 | 4.410 | 4.580 | 73,942 | +0.00(+0.00%) |
Apr 22, 2016 | 4.380 | 4.590 | 4.380 | 4.580 | 55,440 | +0.23(+5.29%) |
Apr 21, 2016 | 4.510 | 4.600 | 4.320 | 4.350 | 78,958 | -0.15(-3.33%) |
Apr 20, 2016 | 4.580 | 4.780 | 4.500 | 4.500 | 59,930 | -0.08(-1.75%) |
Apr 19, 2016 | 4.420 | 4.640 | 4.400 | 4.580 | 102,395 | +0.15(+3.39%) |
Apr 18, 2016 | 4.410 | 4.610 | 4.365 | 4.430 | 55,291 | -0.02(-0.45%) |
Apr 15, 2016 | 4.470 | 4.650 | 4.400 | 4.450 | 30,545 | -0.06(-1.33%) |
Apr 14, 2016 | 4.600 | 4.610 | 4.450 | 4.510 | 34,822 | -0.01(-0.22%) |
Apr 13, 2016 | 4.240 | 4.590 | 4.240 | 4.520 | 124,382 | +0.33(+7.88%) |
Apr 12, 2016 | 4.150 | 4.430 | 4.120 | 4.190 | 163,879 | +0.05(+1.21%) |
Apr 11, 2016 | 4.030 | 4.220 | 4.030 | 4.140 | 88,901 | +0.11(+2.73%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.920 | 4.030 | 121,425 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.200 | 3.950 | 4.000 | 393,857 | -0.15(-3.61%) |
Apr 06, 2016 | 4.100 | 4.150 | 3.970 | 4.150 | 81,280 | +0.04(+0.97%) |
Apr 05, 2016 | 4.330 | 4.350 | 4.110 | 4.110 | 75,373 | -0.26(-5.95%) |
Apr 04, 2016 | 4.470 | 4.520 | 4.330 | 4.370 | 118,103 | -0.08(-1.80%) |
Apr 01, 2016 | 4.450 | 4.530 | 4.390 | 4.450 | 59,479 | -0.02(-0.45%) |
Mar 31, 2016 | 4.620 | 4.660 | 4.470 | 4.470 | 101,406 | -0.13(-2.83%) |
Mar 30, 2016 | 4.770 | 4.850 | 4.550 | 4.600 | 70,860 | -0.12(-2.54%) |
Mar 29, 2016 | 4.550 | 4.550 | 4.500 | 4.720 | 57,952 | +0.15(+3.28%) |
Mar 28, 2016 | 4.560 | 4.850 | 4.410 | 4.570 | 66,313 | +0.04(+0.88%) |
Mar 24, 2016 | 4.370 | 4.530 | 4.530 | 4.530 | 96,000 | +0.15(+3.42%) |
Mar 23, 2016 | 4.710 | 4.814 | 4.370 | 4.380 | 68,343 | -0.36(-7.59%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.590 | 4.740 | 52,236 | -0.18(-3.66%) |
Mar 21, 2016 | 4.890 | 5.170 | 4.840 | 4.920 | 80,609 | +0.03(+0.61%) |
Mar 18, 2016 | 4.760 | 4.930 | 4.450 | 4.890 | 189,188 | +0.16(+3.38%) |
Mar 17, 2016 | 4.510 | 4.780 | 4.470 | 4.730 | 50,954 | +0.19(+4.19%) |
Mar 16, 2016 | 4.450 | 4.833 | 4.420 | 4.540 | 76,219 | +0.06(+1.34%) |
Mar 15, 2016 | 4.630 | 4.660 | 4.420 | 4.480 | 63,884 | -0.16(-3.45%) |
Mar 14, 2016 | 4.600 | 4.680 | 4.360 | 4.640 | 120,955 | +0.09(+1.98%) |
Mar 11, 2016 | 4.430 | 4.560 | 4.400 | 4.550 | 68,993 | +0.19(+4.36%) |
Mar 10, 2016 | 4.410 | 4.450 | 4.160 | 4.360 | 68,964 | -0.01(-0.23%) |
Mar 09, 2016 | 4.800 | 4.800 | 4.315 | 4.370 | 180,279 | -0.42(-8.77%) |
Mar 08, 2016 | 4.650 | 4.940 | 4.500 | 4.790 | 133,599 | +0.09(+1.91%) |
Mar 07, 2016 | 4.460 | 4.830 | 4.460 | 4.700 | 168,414 | +0.25(+5.62%) |
Mar 04, 2016 | 4.050 | 4.690 | 4.050 | 4.450 | 150,177 | +0.41(+10.15%) |
Mar 03, 2016 | 4.060 | 4.170 | 3.950 | 4.040 | 183,894 | -0.02(-0.49%) |
Mar 02, 2016 | 4.120 | 4.120 | 3.960 | 4.060 | 124,001 | -0.09(-2.17%) |
Mar 01, 2016 | 4.010 | 4.200 | 3.810 | 4.150 | 115,776 | +0.16(+4.01%) |
Feb 29, 2016 | 3.800 | 4.070 | 3.790 | 3.990 | 130,298 | +0.20(+5.28%) |
Feb 26, 2016 | 3.750 | 3.800 | 3.630 | 3.790 | 50,626 | +0.08(+2.16%) |
Feb 25, 2016 | 3.620 | 3.770 | 3.420 | 3.710 | 120,978 | +0.07(+1.92%) |
Feb 24, 2016 | 3.580 | 3.690 | 3.470 | 3.640 | 89,930 | +0.02(+0.55%) |
Feb 23, 2016 | 3.700 | 3.770 | 3.610 | 3.620 | 52,094 | -0.11(-2.95%) |
Feb 22, 2016 | 3.670 | 3.800 | 3.670 | 3.730 | 46,830 | +0.10(+2.75%) |
Feb 19, 2016 | 3.800 | 3.850 | 3.630 | 3.630 | 104,607 | -0.18(-4.72%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.710 | 3.810 | 122,216 | +0.04(+1.06%) |
Feb 17, 2016 | 3.640 | 3.814 | 3.640 | 3.770 | 181,219 | +0.14(+3.86%) |
Feb 16, 2016 | 3.500 | 3.650 | 3.490 | 3.630 | 89,340 | +0.17(+4.91%) |
Feb 12, 2016 | 3.450 | 3.460 | 3.460 | 3.460 | 124,300 | +0.02(+0.58%) |
Feb 11, 2016 | 3.460 | 3.660 | 3.400 | 3.440 | 59,538 | -0.08(-2.27%) |
Feb 10, 2016 | 3.450 | 3.700 | 3.420 | 3.520 | 199,233 | +0.12(+3.53%) |
Feb 09, 2016 | 3.640 | 3.680 | 3.400 | 3.400 | 160,712 | -0.29(-7.86%) |
Feb 08, 2016 | 3.670 | 3.730 | 3.610 | 3.690 | 172,288 | +0.00(+0.00%) |
Feb 05, 2016 | 3.850 | 3.955 | 3.680 | 3.690 | 127,045 | -0.19(-4.90%) |
Feb 04, 2016 | 3.780 | 3.900 | 3.780 | 3.880 | 75,587 | +0.12(+3.19%) |
Feb 03, 2016 | 3.920 | 4.127 | 3.690 | 3.760 | 166,148 | -0.16(-4.08%) |
Feb 02, 2016 | 4.200 | 4.300 | 3.910 | 3.920 | 94,188 | -0.35(-8.20%) |
Feb 01, 2016 | 4.250 | 4.320 | 4.160 | 4.270 | 104,284 | -0.02(-0.47%) |
Jan 29, 2016 | 4.360 | 4.520 | 4.260 | 4.290 | 183,883 | -0.06(-1.38%) |
Jan 28, 2016 | 4.350 | 4.570 | 4.330 | 4.350 | 95,357 | +0.02(+0.46%) |
Jan 27, 2016 | 4.470 | 4.480 | 4.310 | 4.330 | 64,068 | -0.16(-3.56%) |
Jan 26, 2016 | 4.550 | 4.670 | 4.440 | 4.490 | 167,578 | -0.02(-0.44%) |
Jan 25, 2016 | 4.750 | 4.770 | 4.500 | 4.510 | 71,740 | -0.26(-5.45%) |
Jan 22, 2016 | 4.860 | 5.060 | 4.600 | 4.770 | 116,839 | -0.03(-0.63%) |
Jan 21, 2016 | 4.890 | 4.970 | 4.770 | 4.800 | 119,252 | -0.10(-2.04%) |
Jan 20, 2016 | 4.960 | 5.145 | 4.725 | 4.900 | 194,247 | -0.14(-2.78%) |
Jan 19, 2016 | 5.430 | 5.430 | 4.925 | 5.040 | 179,942 | -0.23(-4.36%) |
Jan 15, 2016 | 5.090 | 5.270 | 5.270 | 5.270 | 125,100 | +0.02(+0.38%) |
Jan 14, 2016 | 5.010 | 5.290 | 4.890 | 5.250 | 103,088 | +0.23(+4.58%) |
Jan 13, 2016 | 5.160 | 5.160 | 4.760 | 5.020 | 198,691 | -0.09(-1.76%) |
Jan 12, 2016 | 5.700 | 5.700 | 4.820 | 5.110 | 225,326 | +0.27(+5.58%) |
Jan 11, 2016 | 4.900 | 5.000 | 4.660 | 4.840 | 149,097 | -0.01(-0.21%) |
Jan 08, 2016 | 5.020 | 5.060 | 4.770 | 4.850 | 209,373 | -0.12(-2.41%) |
Jan 07, 2016 | 5.110 | 5.160 | 4.930 | 4.970 | 78,175 | -0.25(-4.79%) |
Jan 06, 2016 | 5.370 | 5.400 | 5.080 | 5.220 | 103,743 | -0.20(-3.69%) |
Jan 05, 2016 | 5.210 | 5.420 | 5.150 | 5.420 | 119,760 | +0.26(+5.04%) |
Jan 04, 2016 | 5.150 | 5.260 | 5.055 | 5.160 | 110,343 | -0.10(-1.90%) |
Dec 31, 2015 | 5.300 | 5.260 | 5.260 | 5.260 | 103,700 | -0.07(-1.31%) |
Dec 30, 2015 | 5.320 | 5.450 | 5.230 | 5.330 | 92,855 | +0.01(+0.19%) |
Dec 29, 2015 | 5.790 | 5.850 | 5.250 | 5.320 | 238,895 | -0.49(-8.43%) |
Dec 28, 2015 | 5.910 | 6.040 | 5.720 | 5.810 | 103,311 | -0.21(-3.49%) |
Dec 24, 2015 | 6.110 | 6.020 | 6.020 | 6.020 | 40,200 | -0.11(-1.79%) |
Dec 23, 2015 | 6.150 | 6.250 | 6.010 | 6.130 | 101,192 | -0.03(-0.49%) |
Dec 22, 2015 | 6.100 | 6.200 | 5.980 | 6.160 | 75,368 | +0.12(+1.99%) |
Dec 21, 2015 | 5.890 | 6.060 | 5.780 | 6.040 | 107,075 | +0.15(+2.55%) |
Dec 18, 2015 | 5.740 | 5.910 | 5.640 | 5.890 | 670,067 | +0.14(+2.43%) |
Dec 17, 2015 | 5.750 | 5.810 | 5.630 | 5.750 | 92,061 | +0.00(+0.00%) |
Dec 16, 2015 | 5.390 | 5.780 | 5.380 | 5.750 | 133,954 | +0.34(+6.28%) |
Dec 15, 2015 | 5.280 | 5.415 | 5.230 | 5.410 | 93,935 | +0.13(+2.46%) |
Dec 14, 2015 | 5.180 | 5.290 | 5.060 | 5.280 | 117,827 | +0.07(+1.34%) |
Dec 11, 2015 | 5.370 | 5.480 | 5.180 | 5.210 | 125,338 | -0.28(-5.10%) |
Dec 10, 2015 | 5.500 | 5.580 | 5.450 | 5.490 | 67,905 | -0.03(-0.54%) |
Dec 09, 2015 | 5.550 | 5.670 | 5.390 | 5.520 | 85,510 | -0.07(-1.25%) |
Dec 08, 2015 | 5.540 | 5.660 | 5.398 | 5.590 | 36,073 | +0.00(+0.00%) |
Dec 07, 2015 | 5.640 | 5.890 | 5.270 | 5.590 | 101,182 | -0.07(-1.24%) |
Dec 04, 2015 | 5.560 | 5.700 | 5.490 | 5.660 | 37,894 | +0.10(+1.80%) |
Dec 03, 2015 | 5.680 | 5.720 | 5.540 | 5.560 | 65,417 | -0.12(-2.11%) |
Dec 02, 2015 | 5.680 | 5.760 | 5.610 | 5.680 | 45,229 | -0.04(-0.70%) |
Dec 01, 2015 | 5.740 | 5.750 | 5.510 | 5.720 | 74,659 | -0.02(-0.35%) |
Nov 30, 2015 | 5.740 | 5.850 | 5.670 | 5.740 | 154,035 | -0.01(-0.17%) |
Nov 27, 2015 | 5.750 | 5.840 | 5.720 | 5.750 | 44,700 | +0.00(+0.00%) |
Nov 25, 2015 | 5.720 | 5.750 | 5.750 | 5.750 | 91,200 | +0.01(+0.17%) |
Nov 24, 2015 | 5.330 | 5.760 | 5.330 | 5.740 | 135,003 | +0.35(+6.49%) |
Nov 23, 2015 | 5.240 | 5.440 | 5.240 | 5.390 | 58,001 | +0.10(+1.89%) |
Nov 20, 2015 | 5.220 | 5.330 | 5.200 | 5.290 | 82,631 | +0.11(+2.12%) |
Nov 19, 2015 | 5.140 | 5.230 | 5.050 | 5.180 | 73,176 | +0.01(+0.19%) |
Nov 18, 2015 | 5.030 | 5.200 | 4.960 | 5.170 | 75,518 | +0.12(+2.38%) |
Nov 17, 2015 | 5.140 | 5.241 | 4.870 | 5.050 | 189,414 | -0.06(-1.17%) |
Nov 16, 2015 | 5.160 | 5.190 | 4.789 | 5.110 | 212,724 | -0.09(-1.73%) |
Nov 13, 2015 | 5.360 | 5.470 | 5.170 | 5.200 | 67,373 | -0.18(-3.35%) |
Nov 12, 2015 | 5.400 | 5.430 | 5.230 | 5.380 | 169,821 | +0.17(+3.26%) |
Nov 11, 2015 | 5.210 | 5.290 | 5.060 | 5.210 | 84,073 | -0.02(-0.38%) |
Nov 10, 2015 | 5.380 | 5.380 | 5.130 | 5.230 | 64,805 | -0.14(-2.61%) |
Nov 09, 2015 | 5.520 | 5.520 | 5.250 | 5.370 | 169,907 | -0.18(-3.24%) |
Nov 06, 2015 | 5.390 | 5.570 | 5.230 | 5.550 | 167,594 | +0.14(+2.59%) |
Nov 05, 2015 | 5.400 | 5.480 | 5.200 | 5.410 | 121,696 | +0.02(+0.37%) |
Nov 04, 2015 | 5.430 | 5.490 | 5.240 | 5.390 | 99,464 | -0.02(-0.37%) |
Nov 03, 2015 | 5.370 | 5.560 | 5.300 | 5.410 | 85,831 | -0.01(-0.18%) |
Nov 02, 2015 | 5.200 | 5.430 | 5.050 | 5.420 | 115,000 | +0.26(+5.04%) |
Oct 30, 2015 | 5.340 | 5.380 | 5.130 | 5.160 | 87,809 | -0.14(-2.64%) |
Oct 29, 2015 | 5.510 | 5.510 | 5.290 | 5.300 | 44,150 | -0.19(-3.46%) |
Oct 28, 2015 | 5.280 | 5.530 | 5.270 | 5.490 | 228,542 | +0.23(+4.37%) |
Oct 27, 2015 | 5.470 | 5.480 | 5.110 | 5.260 | 170,941 | -0.20(-3.66%) |
Oct 26, 2015 | 5.750 | 5.750 | 5.440 | 5.460 | 133,778 | -0.25(-4.38%) |
Oct 23, 2015 | 5.780 | 5.780 | 5.540 | 5.710 | 76,822 | -0.01(-0.17%) |
Oct 22, 2015 | 5.630 | 5.830 | 5.600 | 5.720 | 64,718 | +0.15(+2.69%) |
Oct 21, 2015 | 5.790 | 5.950 | 5.570 | 5.570 | 119,851 | -0.20(-3.47%) |
Oct 20, 2015 | 5.810 | 6.100 | 5.730 | 5.770 | 106,818 | -0.17(-2.86%) |
Oct 19, 2015 | 5.850 | 6.000 | 5.710 | 5.940 | 150,064 | +0.11(+1.89%) |
Oct 16, 2015 | 5.860 | 5.860 | 5.570 | 5.830 | 267,620 | +0.00(+0.00%) |
Oct 15, 2015 | 6.050 | 6.250 | 5.780 | 5.830 | 433,314 | -0.28(-4.58%) |
Oct 14, 2015 | 7.070 | 7.479 | 5.820 | 6.110 | 673,528 | -1.69(-21.67%) |
Oct 13, 2015 | 7.720 | 7.918 | 7.640 | 7.800 | 149,811 | -0.06(-0.76%) |
Oct 12, 2015 | 7.860 | 7.910 | 7.760 | 7.860 | 92,957 | -0.02(-0.25%) |
Oct 09, 2015 | 7.910 | 7.990 | 7.664 | 7.880 | 70,683 | +0.01(+0.13%) |
Oct 08, 2015 | 7.910 | 8.040 | 7.800 | 7.870 | 115,224 | +0.01(+0.13%) |
Oct 07, 2015 | 7.750 | 8.040 | 7.710 | 7.860 | 87,087 | +0.17(+2.21%) |
Oct 06, 2015 | 7.700 | 7.905 | 7.690 | 7.690 | 44,093 | -0.08(-1.03%) |
Oct 05, 2015 | 7.330 | 7.800 | 7.270 | 7.770 | 69,545 | +0.46(+6.29%) |
Oct 02, 2015 | 7.290 | 7.360 | 7.070 | 7.310 | 63,026 | -0.03(-0.41%) |
Oct 01, 2015 | 7.460 | 7.810 | 7.240 | 7.340 | 94,890 | -0.08(-1.08%) |
Sep 30, 2015 | 7.220 | 7.490 | 7.160 | 7.420 | 68,356 | +0.26(+3.63%) |
Sep 29, 2015 | 7.150 | 7.360 | 7.120 | 7.160 | 55,388 | +0.01(+0.14%) |
Sep 28, 2015 | 7.180 | 7.350 | 7.110 | 7.150 | 97,172 | -0.08(-1.11%) |
Sep 25, 2015 | 7.350 | 7.380 | 7.130 | 7.230 | 62,375 | -0.05(-0.69%) |
Sep 24, 2015 | 7.190 | 7.300 | 7.160 | 7.280 | 102,168 | +0.02(+0.28%) |
Sep 23, 2015 | 7.340 | 7.360 | 7.170 | 7.260 | 119,832 | -0.07(-0.95%) |
Sep 22, 2015 | 7.500 | 7.540 | 7.242 | 7.330 | 85,937 | -0.19(-2.53%) |
Sep 21, 2015 | 7.530 | 7.630 | 7.400 | 7.520 | 82,361 | +0.07(+0.94%) |
Sep 18, 2015 | 7.700 | 7.710 | 7.320 | 7.450 | 172,171 | -0.39(-4.97%) |
Sep 17, 2015 | 7.640 | 8.100 | 7.640 | 7.840 | 45,876 | +0.04(+0.51%) |
Sep 16, 2015 | 7.770 | 7.960 | 7.710 | 7.800 | 53,440 | +0.15(+1.96%) |
Sep 15, 2015 | 7.790 | 7.930 | 7.620 | 7.650 | 81,330 | -0.12(-1.54%) |
Sep 14, 2015 | 7.910 | 7.910 | 7.750 | 7.770 | 29,267 | -0.14(-1.77%) |
Sep 11, 2015 | 7.870 | 7.970 | 7.720 | 7.910 | 38,299 | -0.02(-0.25%) |
Sep 10, 2015 | 7.700 | 7.980 | 7.700 | 7.930 | 69,904 | +0.21(+2.72%) |
Sep 09, 2015 | 7.660 | 7.830 | 7.472 | 7.720 | 73,384 | +0.15(+1.98%) |
Sep 08, 2015 | 7.620 | 7.760 | 7.430 | 7.570 | 76,042 | +0.10(+1.34%) |
Sep 04, 2015 | 7.350 | 7.470 | 7.470 | 7.470 | 45,300 | +0.00(+0.00%) |
Sep 03, 2015 | 7.760 | 7.760 | 7.380 | 7.470 | 62,578 | -0.19(-2.48%) |
Sep 02, 2015 | 7.480 | 7.675 | 7.310 | 7.660 | 57,212 | +0.29(+3.93%) |
Sep 01, 2015 | 7.600 | 7.710 | 7.330 | 7.370 | 62,677 | -0.38(-4.90%) |
Aug 31, 2015 | 7.790 | 8.100 | 7.730 | 7.750 | 90,079 | -0.11(-1.40%) |
Aug 28, 2015 | 7.650 | 7.950 | 7.515 | 7.860 | 66,421 | +0.16(+2.08%) |
Aug 27, 2015 | 7.490 | 7.940 | 7.350 | 7.700 | 90,400 | +0.26(+3.49%) |
Aug 26, 2015 | 7.440 | 7.500 | 7.290 | 7.440 | 53,061 | +0.15(+2.06%) |
Aug 25, 2015 | 7.750 | 7.750 | 7.240 | 7.290 | 59,525 | -0.20(-2.67%) |
Aug 24, 2015 | 7.280 | 7.620 | 6.820 | 7.490 | 139,009 | -0.29(-3.73%) |
Aug 21, 2015 | 7.500 | 7.840 | 7.410 | 7.780 | 153,490 | +0.18(+2.37%) |
Aug 20, 2015 | 7.680 | 7.720 | 7.570 | 7.600 | 71,254 | -0.14(-1.81%) |
Aug 19, 2015 | 7.810 | 7.900 | 7.710 | 7.740 | 35,578 | -0.12(-1.53%) |
Aug 18, 2015 | 7.900 | 7.920 | 7.730 | 7.860 | 75,041 | -0.03(-0.38%) |
Aug 17, 2015 | 7.840 | 7.940 | 7.810 | 7.890 | 34,719 | +0.00(+0.00%) |
Aug 14, 2015 | 7.860 | 8.010 | 7.811 | 7.890 | 38,139 | +0.01(+0.13%) |
Aug 13, 2015 | 7.750 | 7.910 | 7.735 | 7.880 | 100,846 | +0.10(+1.29%) |
Aug 12, 2015 | 7.840 | 7.950 | 7.710 | 7.780 | 34,647 | -0.07(-0.89%) |
Aug 11, 2015 | 7.940 | 8.000 | 7.830 | 7.850 | 34,706 | -0.18(-2.24%) |
Aug 10, 2015 | 7.880 | 8.090 | 7.850 | 8.030 | 72,507 | +0.18(+2.29%) |
Aug 07, 2015 | 7.920 | 7.990 | 7.750 | 7.850 | 41,074 | -0.07(-0.88%) |
Aug 06, 2015 | 7.890 | 7.980 | 7.795 | 7.920 | 48,825 | -0.05(-0.63%) |
Aug 05, 2015 | 7.870 | 8.040 | 7.630 | 7.970 | 79,346 | +0.15(+1.92%) |
Aug 04, 2015 | 7.940 | 8.080 | 7.720 | 7.820 | 38,286 | -0.14(-1.76%) |
Aug 03, 2015 | 7.990 | 8.090 | 7.880 | 7.960 | 125,214 | -0.04(-0.50%) |
Jul 31, 2015 | 8.000 | 8.290 | 7.930 | 8.000 | 71,950 | +0.01(+0.13%) |
Jul 30, 2015 | 7.980 | 8.130 | 7.920 | 7.990 | 65,889 | +0.01(+0.13%) |
Jul 29, 2015 | 7.880 | 8.100 | 7.870 | 7.980 | 81,285 | +0.09(+1.14%) |
Jul 28, 2015 | 8.030 | 8.030 | 7.670 | 7.890 | 129,939 | -0.09(-1.13%) |
Jul 27, 2015 | 8.120 | 8.230 | 7.880 | 7.980 | 63,733 | -0.21(-2.56%) |
Jul 24, 2015 | 8.360 | 8.390 | 8.140 | 8.190 | 98,219 | -0.16(-1.92%) |
Jul 23, 2015 | 8.450 | 8.530 | 8.250 | 8.350 | 88,702 | -0.11(-1.30%) |
Jul 22, 2015 | 8.390 | 8.600 | 8.390 | 8.460 | 47,301 | +0.01(+0.12%) |
Jul 21, 2015 | 8.540 | 8.640 | 8.420 | 8.450 | 47,378 | -0.08(-0.94%) |
Jul 20, 2015 | 8.800 | 8.820 | 8.470 | 8.530 | 107,809 | -0.25(-2.85%) |
Jul 17, 2015 | 8.670 | 8.810 | 8.480 | 8.780 | 116,101 | +0.13(+1.50%) |
Jul 16, 2015 | 8.880 | 9.090 | 8.620 | 8.650 | 103,430 | -0.17(-1.93%) |
Jul 15, 2015 | 8.940 | 9.060 | 8.770 | 8.820 | 95,700 | -0.12(-1.34%) |
Jul 14, 2015 | 9.240 | 9.610 | 8.940 | 8.940 | 215,662 | -0.27(-2.93%) |
Jul 13, 2015 | 8.170 | 9.300 | 8.170 | 9.210 | 321,974 | +1.20(+14.98%) |
Jul 10, 2015 | 8.310 | 8.540 | 7.870 | 8.010 | 222,008 | -0.15(-1.84%) |
Jul 09, 2015 | 8.280 | 8.350 | 8.090 | 8.160 | 178,064 | +0.03(+0.37%) |
Jul 08, 2015 | 8.150 | 8.290 | 7.970 | 8.130 | 437,084 | -0.06(-0.73%) |
Jul 07, 2015 | 8.370 | 8.370 | 8.050 | 8.190 | 83,051 | -0.21(-2.50%) |
Jul 06, 2015 | 8.370 | 8.480 | 8.260 | 8.400 | 96,267 | +0.06(+0.72%) |
Jul 02, 2015 | 8.410 | 8.340 | 8.340 | 8.340 | 53,200 | +0.00(+0.00%) |
Jul 01, 2015 | 8.330 | 8.480 | 8.225 | 8.340 | 87,678 | +0.06(+0.72%) |
Jun 30, 2015 | 8.360 | 8.400 | 8.180 | 8.280 | 86,988 | +0.05(+0.61%) |
Jun 29, 2015 | 8.540 | 8.610 | 8.210 | 8.230 | 62,431 | -0.38(-4.41%) |
Jun 26, 2015 | 8.790 | 8.800 | 8.580 | 8.610 | 122,160 | -0.18(-2.05%) |
Jun 25, 2015 | 8.880 | 8.950 | 8.640 | 8.790 | 65,192 | -0.02(-0.23%) |
Jun 24, 2015 | 8.830 | 8.900 | 8.710 | 8.810 | 63,193 | -0.02(-0.23%) |
Jun 23, 2015 | 8.760 | 8.900 | 8.690 | 8.830 | 96,818 | +0.06(+0.68%) |
Jun 22, 2015 | 8.680 | 8.906 | 8.680 | 8.770 | 49,633 | +0.08(+0.92%) |
Jun 19, 2015 | 8.720 | 8.760 | 8.610 | 8.690 | 168,422 | +0.00(+0.00%) |
Jun 18, 2015 | 8.440 | 8.720 | 8.360 | 8.690 | 70,429 | +0.30(+3.58%) |
Jun 17, 2015 | 8.460 | 8.460 | 8.310 | 8.390 | 38,408 | -0.05(-0.59%) |
Jun 16, 2015 | 8.340 | 8.450 | 8.320 | 8.440 | 60,745 | +0.07(+0.84%) |
Jun 15, 2015 | 8.440 | 8.500 | 8.280 | 8.370 | 69,462 | -0.16(-1.88%) |
Jun 12, 2015 | 8.330 | 8.590 | 8.300 | 8.530 | 69,587 | +0.20(+2.40%) |
Jun 11, 2015 | 8.350 | 8.430 | 8.250 | 8.330 | 94,396 | +0.01(+0.12%) |
Jun 10, 2015 | 8.300 | 8.520 | 8.220 | 8.320 | 91,050 | +0.07(+0.85%) |
Jun 09, 2015 | 8.350 | 8.440 | 8.170 | 8.250 | 113,988 | -0.12(-1.43%) |
Jun 08, 2015 | 8.420 | 8.480 | 8.330 | 8.370 | 96,700 | -0.05(-0.59%) |
Jun 05, 2015 | 8.460 | 8.500 | 8.280 | 8.420 | 53,690 | -0.04(-0.47%) |
Jun 04, 2015 | 8.690 | 8.770 | 8.380 | 8.460 | 59,137 | -0.28(-3.20%) |
Jun 03, 2015 | 8.390 | 8.810 | 8.380 | 8.740 | 109,573 | +0.32(+3.80%) |
Jun 02, 2015 | 8.530 | 8.670 | 8.390 | 8.420 | 120,622 | -0.06(-0.71%) |
Jun 01, 2015 | 8.580 | 8.650 | 8.420 | 8.480 | 133,233 | -0.07(-0.82%) |
May 29, 2015 | 8.560 | 8.680 | 8.470 | 8.550 | 126,931 | -0.03(-0.35%) |
May 28, 2015 | 8.640 | 8.710 | 8.460 | 8.580 | 81,778 | -0.11(-1.27%) |
May 27, 2015 | 8.510 | 8.720 | 8.390 | 8.690 | 94,386 | +0.20(+2.36%) |
May 26, 2015 | 8.730 | 8.870 | 8.400 | 8.490 | 86,933 | -0.30(-3.41%) |
May 22, 2015 | 8.840 | 8.790 | 8.790 | 8.790 | 66,800 | -0.05(-0.57%) |
May 21, 2015 | 9.080 | 9.140 | 8.820 | 8.840 | 97,496 | -0.29(-3.18%) |
May 20, 2015 | 9.150 | 9.200 | 9.010 | 9.130 | 86,103 | +0.01(+0.11%) |
May 19, 2015 | 9.050 | 9.260 | 9.010 | 9.120 | 135,776 | +0.09(+1.00%) |
May 18, 2015 | 8.510 | 9.110 | 8.500 | 9.030 | 196,299 | +0.45(+5.24%) |
May 15, 2015 | 8.800 | 8.900 | 8.350 | 8.580 | 297,101 | -0.43(-4.77%) |
May 14, 2015 | 7.880 | 9.220 | 7.710 | 9.010 | 648,404 | +0.69(+8.29%) |
May 13, 2015 | 8.315 | 8.410 | 8.140 | 8.320 | 127,782 | +0.04(+0.48%) |
May 12, 2015 | 8.240 | 8.320 | 8.110 | 8.280 | 107,241 | -0.03(-0.36%) |
May 11, 2015 | 7.980 | 8.370 | 7.980 | 8.310 | 177,234 | +0.30(+3.75%) |
May 08, 2015 | 8.260 | 8.260 | 8.000 | 8.010 | 97,853 | -0.18(-2.20%) |
May 07, 2015 | 8.520 | 8.570 | 8.080 | 8.190 | 149,133 | -0.38(-4.43%) |
May 06, 2015 | 8.640 | 8.640 | 8.390 | 8.570 | 70,234 | -0.03(-0.35%) |
May 05, 2015 | 8.740 | 8.800 | 8.470 | 8.600 | 86,378 | -0.17(-1.94%) |
May 04, 2015 | 9.010 | 9.110 | 8.720 | 8.770 | 151,834 | -0.20(-2.23%) |