Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.200 | 4.412 | 4.190 | 4.190 | 19,409 | +0.14(+3.46%) |
Mar 30, 2016 | 4.030 | 4.270 | 3.940 | 4.050 | 32,605 | -0.20(-4.71%) |
Mar 29, 2016 | 4.160 | 4.462 | 3.810 | 4.250 | 38,796 | +0.15(+3.66%) |
Mar 28, 2016 | 4.250 | 4.320 | 4.040 | 4.100 | 4,065 | -0.20(-4.65%) |
Mar 24, 2016 | 4.320 | 4.300 | 4.300 | 4.300 | 17,300 | -0.02(-0.46%) |
Mar 23, 2016 | 4.470 | 4.650 | 4.310 | 4.320 | 15,281 | -0.18(-4.00%) |
Mar 22, 2016 | 4.500 | 4.510 | 4.400 | 4.500 | 13,346 | +0.01(+0.22%) |
Mar 21, 2016 | 4.331 | 4.804 | 4.310 | 4.490 | 23,678 | +0.01(+0.22%) |
Mar 18, 2016 | 4.450 | 4.575 | 4.150 | 4.480 | 18,918 | +0.03(+0.67%) |
Mar 17, 2016 | 4.700 | 4.700 | 4.213 | 4.450 | 42,699 | -0.14(-3.05%) |
Mar 16, 2016 | 4.500 | 5.277 | 4.310 | 4.590 | 225,480 | -0.15(-3.16%) |
Mar 15, 2016 | 4.820 | 5.000 | 4.565 | 4.740 | 56,977 | -0.19(-3.85%) |
Mar 14, 2016 | 4.270 | 5.020 | 4.270 | 4.930 | 20,639 | +0.64(+14.92%) |
Mar 11, 2016 | 4.290 | 4.570 | 4.270 | 4.290 | 2,304 | +0.11(+2.63%) |
Mar 10, 2016 | 4.500 | 4.510 | 4.180 | 4.180 | 1,886 | -0.09(-2.11%) |
Mar 09, 2016 | 4.600 | 4.600 | 4.270 | 4.270 | 5,901 | -0.22(-4.90%) |
Mar 08, 2016 | 4.900 | 4.900 | 4.250 | 4.490 | 53,344 | -0.19(-4.06%) |
Mar 07, 2016 | 4.430 | 4.680 | 4.400 | 4.680 | 23,643 | +0.18(+4.00%) |
Mar 04, 2016 | 4.463 | 4.520 | 4.463 | 4.500 | 20,356 | +0.08(+1.81%) |
Mar 03, 2016 | 4.500 | 4.590 | 4.360 | 4.420 | 39,776 | -0.08(-1.78%) |
Mar 02, 2016 | 4.600 | 4.630 | 4.450 | 4.500 | 64,326 | -0.05(-1.10%) |
Mar 01, 2016 | 5.200 | 5.200 | 4.060 | 4.550 | 96,447 | -0.35(-7.14%) |
Feb 29, 2016 | 5.150 | 5.820 | 4.420 | 4.900 | 412,222 | +1.17(+31.29%) |
Feb 26, 2016 | 3.950 | 3.950 | 3.650 | 3.732 | 3,738 | +0.15(+4.25%) |
Feb 25, 2016 | 3.660 | 3.760 | 3.580 | 3.580 | 11,701 | +0.06(+1.70%) |
Feb 24, 2016 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | -0.18(-4.86%) |
Feb 23, 2016 | 4.030 | 4.060 | 3.530 | 3.700 | 27,573 | -0.33(-8.19%) |
Feb 22, 2016 | 4.150 | 4.510 | 3.970 | 4.030 | 12,486 | +0.03(+0.75%) |
Feb 19, 2016 | 4.070 | 4.130 | 4.000 | 4.000 | 983 | +0.00(+0.00%) |
Feb 18, 2016 | 4.490 | 4.610 | 3.880 | 4.000 | 7,866 | -0.50(-11.11%) |
Feb 17, 2016 | 3.900 | 4.720 | 3.900 | 4.500 | 7,969 | +0.68(+17.81%) |
Feb 16, 2016 | 3.870 | 3.870 | 3.690 | 3.820 | 1,021 | -0.08(-2.06%) |
Feb 12, 2016 | 3.830 | 3.900 | 3.900 | 3.900 | 2,600 | +0.00(+0.00%) |
Feb 11, 2016 | 4.180 | 4.180 | 3.722 | 3.900 | 6,199 | -0.10(-2.50%) |
Feb 10, 2016 | 3.610 | 4.000 | 3.590 | 4.000 | 9,315 | +0.30(+8.11%) |
Feb 09, 2016 | 3.720 | 3.908 | 3.390 | 3.700 | 17,742 | -0.24(-6.09%) |
Feb 08, 2016 | 3.650 | 4.080 | 3.620 | 3.940 | 13,408 | -0.21(-5.06%) |
Feb 05, 2016 | 4.490 | 4.490 | 3.973 | 4.150 | 5,076 | -0.15(-3.49%) |
Feb 04, 2016 | 4.400 | 4.800 | 4.250 | 4.300 | 13,610 | +0.04(+0.94%) |
Feb 03, 2016 | 4.400 | 4.440 | 4.250 | 4.260 | 3,872 | -0.26(-5.75%) |
Feb 02, 2016 | 4.600 | 4.640 | 4.350 | 4.520 | 6,484 | -0.28(-5.83%) |
Feb 01, 2016 | 4.780 | 4.800 | 4.750 | 4.800 | 1,845 | -0.01(-0.21%) |
Jan 29, 2016 | 4.920 | 4.980 | 4.575 | 4.810 | 5,642 | -0.07(-1.43%) |
Jan 28, 2016 | 5.000 | 5.025 | 4.710 | 4.880 | 10,242 | -0.17(-3.37%) |
Jan 27, 2016 | 5.236 | 5.510 | 4.980 | 5.050 | 5,553 | -0.04(-0.79%) |
Jan 26, 2016 | 5.120 | 5.462 | 4.870 | 5.090 | 24,899 | -0.30(-5.57%) |
Jan 25, 2016 | 5.060 | 6.120 | 4.970 | 5.390 | 9,453 | -0.11(-2.00%) |
Jan 22, 2016 | 5.560 | 5.745 | 5.380 | 5.500 | 11,405 | -0.12(-2.14%) |
Jan 21, 2016 | 5.790 | 6.260 | 5.380 | 5.620 | 19,659 | -0.17(-2.94%) |
Jan 20, 2016 | 5.990 | 6.175 | 5.660 | 5.790 | 34,157 | -0.37(-6.01%) |
Jan 19, 2016 | 6.430 | 6.430 | 6.130 | 6.160 | 5,324 | -0.21(-3.30%) |
Jan 15, 2016 | 6.850 | 6.370 | 6.370 | 6.370 | 32,100 | -0.34(-5.07%) |
Jan 14, 2016 | 6.892 | 6.960 | 6.576 | 6.710 | 8,181 | +0.16(+2.44%) |
Jan 13, 2016 | 6.740 | 6.740 | 6.220 | 6.550 | 16,611 | -0.14(-2.09%) |
Jan 12, 2016 | 6.700 | 6.840 | 6.490 | 6.690 | 31,696 | -0.07(-1.04%) |
Jan 11, 2016 | 6.670 | 6.950 | 6.660 | 6.760 | 19,404 | +0.01(+0.17%) |
Jan 08, 2016 | 6.790 | 6.790 | 5.980 | 6.748 | 27,852 | +0.12(+1.78%) |
Jan 07, 2016 | 6.510 | 6.660 | 6.290 | 6.630 | 8,467 | +0.13(+2.00%) |
Jan 06, 2016 | 6.600 | 6.620 | 6.230 | 6.500 | 5,456 | -0.18(-2.69%) |
Jan 05, 2016 | 6.680 | 6.720 | 6.450 | 6.680 | 5,465 | +0.00(+0.00%) |
Jan 04, 2016 | 6.590 | 6.780 | 6.460 | 6.680 | 3,757 | -0.10(-1.47%) |
Dec 31, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 13,800 | +0.15(+2.26%) |
Dec 30, 2015 | 6.900 | 6.900 | 6.550 | 6.630 | 7,323 | +0.09(+1.43%) |
Dec 29, 2015 | 6.865 | 6.967 | 6.510 | 6.536 | 7,611 | -0.21(-3.16%) |
Dec 28, 2015 | 6.930 | 6.930 | 6.560 | 6.750 | 2,371 | +0.24(+3.69%) |
Dec 23, 2015 | 6.750 | 6.510 | 6.510 | 6.510 | 3,900 | +0.05(+0.77%) |
Dec 22, 2015 | 6.592 | 6.660 | 6.380 | 6.460 | 8,933 | -0.58(-8.24%) |
Dec 21, 2015 | 6.540 | 7.040 | 6.360 | 7.040 | 4,518 | +0.29(+4.30%) |
Dec 18, 2015 | 7.050 | 7.050 | 6.750 | 6.750 | 6,699 | -0.18(-2.60%) |
Dec 17, 2015 | 7.100 | 7.540 | 6.930 | 6.930 | 12,899 | -0.05(-0.72%) |
Dec 16, 2015 | 6.750 | 6.980 | 6.750 | 6.980 | 387 | +0.15(+2.21%) |
Dec 15, 2015 | 6.550 | 6.829 | 6.540 | 6.829 | 4,108 | +0.33(+5.06%) |
Dec 14, 2015 | 6.510 | 6.850 | 6.390 | 6.500 | 4,502 | -0.02(-0.31%) |
Dec 11, 2015 | 5.960 | 6.780 | 5.960 | 6.520 | 8,026 | +0.03(+0.45%) |
Dec 10, 2015 | 6.840 | 6.840 | 6.030 | 6.491 | 41,660 | -0.51(-7.26%) |
Dec 09, 2015 | 6.854 | 6.999 | 6.850 | 6.999 | 6,862 | +0.03(+0.42%) |
Dec 08, 2015 | 7.250 | 7.286 | 6.800 | 6.970 | 20,138 | -0.30(-4.13%) |
Dec 07, 2015 | 7.400 | 7.400 | 7.250 | 7.270 | 2,458 | -0.07(-0.95%) |
Dec 04, 2015 | 7.170 | 7.450 | 7.170 | 7.340 | 4,778 | +0.14(+1.94%) |
Dec 03, 2015 | 7.490 | 7.490 | 7.200 | 7.200 | 3,870 | -0.29(-3.87%) |
Dec 02, 2015 | 7.630 | 7.700 | 7.210 | 7.490 | 14,519 | +0.11(+1.56%) |
Dec 01, 2015 | 7.300 | 7.460 | 7.300 | 7.375 | 4,793 | +0.09(+1.30%) |
Nov 30, 2015 | 7.100 | 7.500 | 7.100 | 7.280 | 21,996 | +0.26(+3.72%) |
Nov 27, 2015 | 7.010 | 7.150 | 7.010 | 7.019 | 8,019 | -0.02(-0.22%) |
Nov 25, 2015 | 6.860 | 7.035 | 7.035 | 7.035 | 2,000 | +0.13(+1.89%) |
Nov 24, 2015 | 6.960 | 7.140 | 6.905 | 6.905 | 853 | -0.08(-1.08%) |
Nov 23, 2015 | 7.060 | 7.190 | 6.810 | 6.980 | 6,849 | -0.13(-1.83%) |
Nov 20, 2015 | 7.040 | 7.190 | 6.700 | 7.110 | 8,727 | -0.02(-0.29%) |
Nov 19, 2015 | 7.090 | 7.390 | 7.090 | 7.131 | 6,585 | -0.02(-0.27%) |
Nov 18, 2015 | 7.230 | 7.500 | 7.120 | 7.150 | 41,801 | -0.02(-0.28%) |
Nov 17, 2015 | 7.360 | 7.360 | 7.170 | 7.170 | 1,236 | -0.18(-2.45%) |
Nov 16, 2015 | 7.280 | 7.350 | 7.160 | 7.350 | 3,098 | +0.10(+1.38%) |
Nov 13, 2015 | 7.245 | 7.310 | 7.040 | 7.250 | 3,316 | -0.01(-0.14%) |
Nov 12, 2015 | 7.320 | 7.500 | 7.060 | 7.260 | 8,418 | -0.23(-3.07%) |
Nov 11, 2015 | 7.390 | 7.490 | 7.320 | 7.490 | 7,439 | +0.13(+1.76%) |
Nov 10, 2015 | 7.250 | 7.490 | 7.070 | 7.360 | 10,406 | +0.06(+0.82%) |
Nov 09, 2015 | 7.410 | 7.540 | 7.170 | 7.300 | 6,624 | -0.18(-2.41%) |
Nov 06, 2015 | 7.200 | 7.480 | 7.000 | 7.480 | 8,669 | +0.17(+2.33%) |
Nov 05, 2015 | 7.300 | 7.410 | 7.300 | 7.310 | 7,481 | -0.05(-0.61%) |
Nov 04, 2015 | 7.320 | 7.500 | 7.090 | 7.355 | 5,139 | -0.02(-0.34%) |
Nov 03, 2015 | 7.220 | 7.627 | 6.750 | 7.380 | 16,635 | +0.16(+2.22%) |
Nov 02, 2015 | 6.850 | 7.685 | 6.700 | 7.220 | 27,254 | +0.34(+4.94%) |
Oct 30, 2015 | 7.200 | 7.220 | 6.730 | 6.880 | 5,441 | -0.06(-0.86%) |
Oct 29, 2015 | 7.030 | 7.375 | 6.680 | 6.940 | 23,320 | -0.05(-0.72%) |
Oct 28, 2015 | 6.500 | 7.449 | 5.720 | 6.990 | 92,548 | +0.47(+7.21%) |
Oct 27, 2015 | 6.380 | 6.750 | 6.380 | 6.520 | 14,403 | +0.09(+1.40%) |
Oct 26, 2015 | 6.130 | 6.600 | 5.861 | 6.430 | 61,428 | +0.17(+2.72%) |
Oct 23, 2015 | 6.400 | 6.720 | 5.770 | 6.260 | 18,470 | -0.24(-3.69%) |
Oct 22, 2015 | 6.440 | 6.740 | 5.670 | 6.500 | 42,845 | +0.00(+0.00%) |
Oct 21, 2015 | 6.390 | 6.550 | 5.670 | 6.500 | 85,873 | +0.10(+1.56%) |
Oct 20, 2015 | 6.410 | 6.750 | 5.720 | 6.400 | 29,195 | +0.07(+1.11%) |
Oct 19, 2015 | 6.320 | 6.759 | 5.960 | 6.330 | 151,315 | -0.03(-0.47%) |
Oct 16, 2015 | 6.410 | 6.770 | 5.810 | 6.360 | 13,297 | -0.11(-1.70%) |
Oct 15, 2015 | 6.000 | 6.599 | 5.710 | 6.470 | 31,363 | +0.27(+4.36%) |
Oct 14, 2015 | 6.080 | 6.315 | 5.620 | 6.200 | 17,731 | +0.26(+4.38%) |
Oct 13, 2015 | 5.200 | 6.120 | 4.840 | 5.940 | 89,466 | +0.60(+11.24%) |
Oct 12, 2015 | 5.380 | 5.840 | 5.050 | 5.340 | 21,561 | -0.04(-0.74%) |
Oct 09, 2015 | 5.370 | 6.112 | 5.370 | 5.380 | 33,968 | +0.23(+4.38%) |
Oct 08, 2015 | 5.520 | 6.010 | 5.150 | 5.154 | 55,487 | -0.11(-2.02%) |
Oct 07, 2015 | 5.509 | 5.840 | 5.260 | 5.260 | 39,713 | -0.24(-4.36%) |
Oct 06, 2015 | 5.830 | 5.830 | 5.430 | 5.500 | 6,805 | -0.25(-4.35%) |
Oct 05, 2015 | 5.980 | 6.180 | 5.400 | 5.750 | 8,054 | -0.03(-0.52%) |
Oct 02, 2015 | 5.320 | 5.860 | 5.320 | 5.780 | 11,395 | +0.15(+2.66%) |
Oct 01, 2015 | 5.706 | 5.820 | 5.350 | 5.630 | 4,713 | -0.20(-3.43%) |
Sep 30, 2015 | 7.330 | 7.330 | 5.350 | 5.830 | 34,228 | -0.21(-3.48%) |
Sep 29, 2015 | 6.000 | 6.440 | 6.000 | 6.040 | 8,286 | -0.02(-0.33%) |
Sep 28, 2015 | 6.650 | 6.684 | 5.900 | 6.060 | 28,445 | -0.67(-9.96%) |
Sep 25, 2015 | 6.870 | 7.080 | 6.545 | 6.730 | 6,250 | -0.14(-2.04%) |
Sep 24, 2015 | 6.860 | 7.120 | 6.830 | 6.870 | 3,893 | +0.02(+0.29%) |
Sep 23, 2015 | 6.752 | 7.260 | 6.740 | 6.850 | 5,800 | -0.01(-0.15%) |
Sep 22, 2015 | 6.730 | 7.250 | 6.500 | 6.860 | 32,104 | +0.04(+0.59%) |
Sep 21, 2015 | 6.970 | 7.070 | 6.784 | 6.820 | 6,080 | -0.13(-1.87%) |
Sep 18, 2015 | 6.567 | 6.950 | 6.561 | 6.950 | 7,855 | +0.17(+2.51%) |
Sep 17, 2015 | 6.750 | 6.910 | 6.690 | 6.780 | 6,199 | -0.08(-1.17%) |
Sep 16, 2015 | 6.870 | 7.340 | 6.700 | 6.860 | 7,886 | -0.11(-1.58%) |
Sep 15, 2015 | 7.110 | 7.250 | 6.800 | 6.970 | 4,018 | +0.13(+1.90%) |
Sep 14, 2015 | 6.900 | 7.470 | 6.750 | 6.840 | 4,593 | -0.14(-2.01%) |
Sep 11, 2015 | 6.940 | 6.980 | 6.900 | 6.980 | 945 | +0.16(+2.35%) |
Sep 10, 2015 | 6.880 | 7.020 | 6.820 | 6.820 | 2,636 | -0.20(-2.85%) |
Sep 09, 2015 | 7.160 | 7.700 | 6.845 | 7.020 | 7,255 | -0.14(-1.96%) |
Sep 08, 2015 | 7.500 | 7.804 | 7.140 | 7.160 | 24,450 | +0.08(+1.13%) |
Sep 04, 2015 | 7.090 | 7.080 | 7.080 | 7.080 | 400 | -0.11(-1.53%) |
Sep 03, 2015 | 7.210 | 7.310 | 7.050 | 7.190 | 3,629 | +0.00(+0.00%) |
Sep 02, 2015 | 6.940 | 7.270 | 6.750 | 7.190 | 10,205 | +0.22(+3.16%) |
Sep 01, 2015 | 7.080 | 7.170 | 6.760 | 6.970 | 6,858 | -0.25(-3.46%) |
Aug 31, 2015 | 7.100 | 7.620 | 6.620 | 7.220 | 6,939 | +0.16(+2.27%) |
Aug 28, 2015 | 6.460 | 7.438 | 6.460 | 7.060 | 20,228 | +0.44(+6.65%) |
Aug 27, 2015 | 6.940 | 7.265 | 6.600 | 6.620 | 12,644 | -0.31(-4.54%) |
Aug 26, 2015 | 7.115 | 7.115 | 6.160 | 6.935 | 10,710 | +0.17(+2.59%) |
Aug 25, 2015 | 7.070 | 7.400 | 6.610 | 6.760 | 27,248 | -0.24(-3.43%) |
Aug 24, 2015 | 7.000 | 7.414 | 7.000 | 7.000 | 19,477 | -0.41(-5.53%) |
Aug 21, 2015 | 7.450 | 7.770 | 7.190 | 7.410 | 10,845 | -0.18(-2.37%) |
Aug 20, 2015 | 7.881 | 7.881 | 7.398 | 7.590 | 13,133 | -0.12(-1.56%) |
Aug 19, 2015 | 7.820 | 8.297 | 7.700 | 7.710 | 11,052 | -0.00(-0.00%) |
Aug 18, 2015 | 7.970 | 8.480 | 7.700 | 7.710 | 19,438 | -0.18(-2.28%) |
Aug 17, 2015 | 7.810 | 8.420 | 7.810 | 7.890 | 16,939 | -0.17(-2.11%) |
Aug 14, 2015 | 7.990 | 8.168 | 7.110 | 8.060 | 29,785 | +0.07(+0.88%) |
Aug 13, 2015 | 7.770 | 8.030 | 7.770 | 7.990 | 30,215 | +0.30(+3.90%) |
Aug 12, 2015 | 8.320 | 8.700 | 7.630 | 7.690 | 62,939 | -0.65(-7.79%) |
Aug 11, 2015 | 8.030 | 8.770 | 8.010 | 8.340 | 29,372 | +0.22(+2.71%) |
Aug 10, 2015 | 8.200 | 9.220 | 8.120 | 8.120 | 31,243 | -0.16(-1.93%) |
Aug 07, 2015 | 8.300 | 8.790 | 8.030 | 8.280 | 12,938 | +0.14(+1.72%) |
Aug 06, 2015 | 8.310 | 8.730 | 8.090 | 8.140 | 12,701 | -0.03(-0.37%) |
Aug 05, 2015 | 8.500 | 8.500 | 8.010 | 8.170 | 18,517 | +0.13(+1.62%) |
Aug 04, 2015 | 8.350 | 8.930 | 7.980 | 8.040 | 28,536 | -0.43(-5.08%) |
Aug 03, 2015 | 8.890 | 9.000 | 8.130 | 8.470 | 11,583 | -0.42(-4.72%) |
Jul 31, 2015 | 9.130 | 9.400 | 8.890 | 8.890 | 99,156 | -0.27(-2.95%) |
Jul 30, 2015 | 9.010 | 9.200 | 8.975 | 9.160 | 11,384 | +0.03(+0.33%) |
Jul 29, 2015 | 8.880 | 9.240 | 8.860 | 9.130 | 64,661 | +0.12(+1.33%) |
Jul 28, 2015 | 9.200 | 9.260 | 9.010 | 9.010 | 16,173 | -0.04(-0.44%) |
Jul 27, 2015 | 9.670 | 9.670 | 8.770 | 9.050 | 35,540 | -0.63(-6.51%) |
Jul 24, 2015 | 10.02 | 10.02 | 9.660 | 9.680 | 12,998 | -0.51(-5.00%) |
Jul 23, 2015 | 10.63 | 10.90 | 10.06 | 10.19 | 25,720 | -0.44(-4.14%) |
Jul 22, 2015 | 10.25 | 10.76 | 10.14 | 10.63 | 41,969 | +0.38(+3.71%) |
Jul 21, 2015 | 9.690 | 10.25 | 9.620 | 10.25 | 110,357 | +0.56(+5.78%) |
Jul 20, 2015 | 9.050 | 9.810 | 8.990 | 9.690 | 76,308 | +0.70(+7.79%) |
Jul 17, 2015 | 8.400 | 9.000 | 8.400 | 8.990 | 58,152 | +0.60(+7.15%) |
Jul 16, 2015 | 8.445 | 8.445 | 8.200 | 8.390 | 23,476 | +0.06(+0.72%) |
Jul 15, 2015 | 8.291 | 8.400 | 8.140 | 8.330 | 24,793 | +0.02(+0.24%) |
Jul 14, 2015 | 8.020 | 8.350 | 8.020 | 8.310 | 9,534 | +0.02(+0.24%) |
Jul 13, 2015 | 8.090 | 8.300 | 8.000 | 8.290 | 28,177 | +0.14(+1.72%) |
Jul 10, 2015 | 8.010 | 8.310 | 7.930 | 8.150 | 16,262 | +0.14(+1.75%) |
Jul 09, 2015 | 7.960 | 8.500 | 7.810 | 8.010 | 15,215 | +0.08(+1.01%) |
Jul 08, 2015 | 8.490 | 8.490 | 7.910 | 7.930 | 32,811 | -0.55(-6.49%) |
Jul 07, 2015 | 8.340 | 8.490 | 8.311 | 8.480 | 24,824 | +0.11(+1.31%) |
Jul 06, 2015 | 8.430 | 8.500 | 8.320 | 8.370 | 16,814 | -0.13(-1.53%) |
Jul 02, 2015 | 8.340 | 8.500 | 8.500 | 8.500 | 50,300 | +0.19(+2.29%) |
Jul 01, 2015 | 8.340 | 8.950 | 8.120 | 8.310 | 51,130 | +0.55(+7.09%) |
Jun 30, 2015 | 7.670 | 7.990 | 7.550 | 7.760 | 9,449 | -0.15(-1.90%) |
Jun 29, 2015 | 7.670 | 8.000 | 7.090 | 7.910 | 128,998 | +0.16(+2.06%) |
Jun 26, 2015 | 7.630 | 8.000 | 7.630 | 7.750 | 3,363 | -0.34(-4.20%) |
Jun 25, 2015 | 8.020 | 8.210 | 7.660 | 8.090 | 8,436 | +0.10(+1.25%) |
Jun 24, 2015 | 7.423 | 8.020 | 7.423 | 7.990 | 5,400 | +0.01(+0.13%) |
Jun 23, 2015 | 8.350 | 8.815 | 7.500 | 7.980 | 28,214 | -0.46(-5.45%) |
Jun 22, 2015 | 8.610 | 8.610 | 8.080 | 8.440 | 13,849 | -0.16(-1.86%) |
Jun 19, 2015 | 8.500 | 8.600 | 7.930 | 8.600 | 16,533 | +0.22(+2.63%) |
Jun 18, 2015 | 8.850 | 8.899 | 8.110 | 8.380 | 39,081 | -0.22(-2.56%) |
Jun 17, 2015 | 8.820 | 9.000 | 8.320 | 8.600 | 72,118 | +0.05(+0.58%) |
Jun 16, 2015 | 8.397 | 8.750 | 8.270 | 8.550 | 43,881 | +0.31(+3.70%) |
Jun 15, 2015 | 8.048 | 8.460 | 8.010 | 8.245 | 34,918 | +0.07(+0.92%) |
Jun 12, 2015 | 8.260 | 8.490 | 8.040 | 8.170 | 21,485 | -0.13(-1.57%) |
Jun 11, 2015 | 7.700 | 8.950 | 7.700 | 8.300 | 71,500 | +0.68(+8.92%) |
Jun 10, 2015 | 7.500 | 7.740 | 7.480 | 7.620 | 16,468 | -0.12(-1.55%) |
Jun 09, 2015 | 7.900 | 7.900 | 7.440 | 7.740 | 10,331 | -0.12(-1.53%) |
Jun 08, 2015 | 7.600 | 7.870 | 7.590 | 7.860 | 23,074 | +0.14(+1.81%) |
Jun 05, 2015 | 7.640 | 7.950 | 7.640 | 7.720 | 5,103 | +0.05(+0.65%) |
Jun 04, 2015 | 7.720 | 7.900 | 7.630 | 7.670 | 35,092 | -0.18(-2.29%) |
Jun 03, 2015 | 7.670 | 8.100 | 7.650 | 7.850 | 34,646 | +0.25(+3.29%) |
Jun 02, 2015 | 7.325 | 7.680 | 7.270 | 7.600 | 29,923 | +0.03(+0.40%) |
Jun 01, 2015 | 7.620 | 7.620 | 7.500 | 7.570 | 15,086 | +0.12(+1.61%) |
May 29, 2015 | 7.455 | 7.490 | 7.110 | 7.450 | 18,014 | -0.04(-0.53%) |
May 28, 2015 | 7.530 | 7.730 | 7.350 | 7.490 | 27,209 | +0.02(+0.27%) |
May 27, 2015 | 7.050 | 7.670 | 7.050 | 7.470 | 91,790 | +0.60(+8.73%) |
May 26, 2015 | 7.070 | 7.170 | 6.640 | 6.870 | 18,582 | -0.26(-3.65%) |
May 22, 2015 | 7.220 | 7.130 | 7.130 | 7.130 | 37,400 | -0.09(-1.25%) |
May 21, 2015 | 7.200 | 7.350 | 7.150 | 7.220 | 5,434 | -0.07(-0.96%) |
May 20, 2015 | 7.200 | 7.290 | 7.190 | 7.290 | 1,153 | -0.02(-0.27%) |
May 19, 2015 | 7.290 | 7.380 | 7.135 | 7.310 | 73,314 | +0.02(+0.27%) |
May 18, 2015 | 7.140 | 7.320 | 7.140 | 7.290 | 38,456 | +0.27(+3.85%) |
May 15, 2015 | 7.390 | 7.400 | 7.020 | 7.020 | 11,549 | -0.41(-5.52%) |
May 14, 2015 | 7.540 | 7.540 | 7.250 | 7.430 | 27,340 | -0.06(-0.80%) |
May 13, 2015 | 7.410 | 7.590 | 7.170 | 7.490 | 128,166 | -0.02(-0.27%) |
May 12, 2015 | 7.400 | 7.510 | 7.400 | 7.510 | 33,984 | +0.01(+0.13%) |
May 11, 2015 | 7.620 | 7.620 | 7.300 | 7.500 | 70,270 | -0.05(-0.66%) |
May 08, 2015 | 7.440 | 7.740 | 7.150 | 7.550 | 505,622 | -0.71(-8.60%) |
May 07, 2015 | 8.040 | 8.470 | 8.040 | 8.260 | 8,566 | -0.09(-1.08%) |
May 06, 2015 | 9.000 | 9.000 | 7.860 | 8.350 | 9,061 | -0.69(-7.63%) |
May 05, 2015 | 9.250 | 9.250 | 8.900 | 9.040 | 1,619 | -0.23(-2.48%) |
May 04, 2015 | 9.740 | 9.740 | 9.270 | 9.270 | 1,450 | -0.06(-0.64%) |
May 01, 2015 | 9.450 | 9.450 | 9.330 | 9.330 | 3,512 | -0.11(-1.20%) |
Apr 30, 2015 | 9.500 | 9.500 | 9.443 | 9.443 | 1,021 | +0.12(+1.32%) |
Apr 29, 2015 | 9.637 | 9.867 | 9.320 | 9.320 | 4,933 | -0.21(-2.20%) |
Apr 28, 2015 | 9.980 | 9.980 | 9.530 | 9.530 | 500 | -0.02(-0.21%) |
Apr 27, 2015 | 9.450 | 9.550 | 9.450 | 9.550 | 1,394 | -0.01(-0.10%) |
Apr 24, 2015 | 9.570 | 9.800 | 9.430 | 9.560 | 5,974 | -0.18(-1.85%) |
Apr 23, 2015 | 9.250 | 9.990 | 9.250 | 9.740 | 6,501 | +0.44(+4.73%) |
Apr 22, 2015 | 10.54 | 10.87 | 9.150 | 9.300 | 22,377 | -1.45(-13.49%) |
Apr 21, 2015 | 11.19 | 11.19 | 10.72 | 10.75 | 5,080 | +0.03(+0.28%) |
Apr 20, 2015 | 11.00 | 11.79 | 10.71 | 10.72 | 16,113 | -0.25(-2.28%) |
Apr 17, 2015 | 10.45 | 11.00 | 10.45 | 10.97 | 3,852 | +0.38(+3.59%) |
Apr 16, 2015 | 10.61 | 10.61 | 10.31 | 10.59 | 3,931 | +0.10(+0.95%) |
Apr 15, 2015 | 10.41 | 10.49 | 10.40 | 10.49 | 15,394 | +0.04(+0.38%) |
Apr 14, 2015 | 10.25 | 10.45 | 10.25 | 10.45 | 18,295 | +0.33(+3.26%) |
Apr 13, 2015 | 10.63 | 10.63 | 10.12 | 10.12 | 18,109 | -0.17(-1.62%) |
Apr 10, 2015 | 10.27 | 10.30 | 10.20 | 10.29 | 3,555 | +0.04(+0.35%) |
Apr 09, 2015 | 10.28 | 10.28 | 10.17 | 10.25 | 8,031 | +0.13(+1.28%) |
Apr 08, 2015 | 10.10 | 10.59 | 10.10 | 10.12 | 18,278 | -0.49(-4.62%) |
Apr 07, 2015 | 10.34 | 10.65 | 10.17 | 10.61 | 5,019 | -0.03(-0.28%) |
Apr 06, 2015 | 10.00 | 10.64 | 10.00 | 10.64 | 14,215 | +0.49(+4.83%) |
Apr 02, 2015 | 10.02 | 10.15 | 10.15 | 10.15 | 19,900 | +0.14(+1.40%) |