Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.900 | 6.970 | 6.770 | 6.930 | 220,668 | +0.03(+0.43%) |
Apr 28, 2016 | 6.920 | 7.080 | 6.860 | 6.900 | 195,265 | -0.09(-1.29%) |
Apr 27, 2016 | 6.830 | 7.020 | 6.830 | 6.990 | 123,159 | +0.10(+1.45%) |
Apr 26, 2016 | 6.930 | 6.950 | 6.800 | 6.890 | 133,672 | +0.04(+0.58%) |
Apr 25, 2016 | 6.800 | 6.950 | 6.800 | 6.850 | 129,659 | -0.08(-1.15%) |
Apr 22, 2016 | 6.620 | 6.981 | 6.620 | 6.930 | 192,525 | +0.27(+4.05%) |
Apr 21, 2016 | 6.660 | 6.750 | 6.580 | 6.660 | 296,592 | -0.04(-0.60%) |
Apr 20, 2016 | 6.610 | 6.820 | 6.590 | 6.700 | 181,907 | +0.04(+0.60%) |
Apr 19, 2016 | 6.730 | 6.800 | 6.600 | 6.660 | 233,634 | -0.03(-0.45%) |
Apr 18, 2016 | 6.600 | 6.740 | 6.600 | 6.690 | 142,003 | +0.02(+0.30%) |
Apr 15, 2016 | 6.650 | 6.750 | 6.640 | 6.670 | 151,144 | -0.02(-0.30%) |
Apr 14, 2016 | 6.690 | 6.760 | 6.670 | 6.690 | 144,680 | -0.01(-0.15%) |
Apr 13, 2016 | 6.570 | 6.780 | 6.570 | 6.700 | 194,456 | +0.15(+2.29%) |
Apr 12, 2016 | 6.580 | 6.660 | 6.510 | 6.550 | 113,918 | -0.07(-1.06%) |
Apr 11, 2016 | 6.670 | 6.830 | 6.600 | 6.620 | 194,621 | -0.04(-0.60%) |
Apr 08, 2016 | 6.750 | 6.882 | 6.640 | 6.660 | 192,919 | +0.01(+0.15%) |
Apr 07, 2016 | 6.870 | 6.970 | 6.620 | 6.650 | 171,913 | -0.31(-4.45%) |
Apr 06, 2016 | 7.040 | 7.090 | 6.860 | 6.960 | 192,195 | -0.09(-1.28%) |
Apr 05, 2016 | 6.970 | 7.120 | 6.955 | 7.050 | 426,832 | +0.05(+0.71%) |
Apr 04, 2016 | 7.130 | 7.200 | 7.000 | 7.000 | 181,316 | -0.12(-1.69%) |
Apr 01, 2016 | 7.010 | 7.205 | 6.985 | 7.120 | 309,808 | +0.03(+0.42%) |
Mar 31, 2016 | 7.000 | 7.180 | 6.950 | 7.090 | 427,787 | +0.07(+1.00%) |
Mar 30, 2016 | 7.170 | 7.225 | 6.990 | 7.020 | 323,035 | -0.16(-2.23%) |
Mar 29, 2016 | 6.670 | 7.220 | 6.630 | 7.180 | 204,073 | +0.43(+6.37%) |
Mar 28, 2016 | 6.580 | 6.810 | 6.540 | 6.750 | 239,289 | +0.20(+3.05%) |
Mar 24, 2016 | 6.680 | 6.550 | 6.550 | 6.550 | 257,400 | -0.16(-2.38%) |
Mar 23, 2016 | 7.190 | 7.220 | 6.680 | 6.710 | 428,707 | -0.52(-7.19%) |
Mar 22, 2016 | 7.210 | 7.340 | 7.200 | 7.230 | 295,423 | -0.05(-0.69%) |
Mar 21, 2016 | 7.190 | 7.320 | 7.160 | 7.280 | 193,291 | +0.01(+0.14%) |
Mar 18, 2016 | 7.350 | 7.420 | 7.245 | 7.270 | 309,842 | -0.02(-0.27%) |
Mar 17, 2016 | 7.180 | 7.333 | 7.175 | 7.290 | 362,396 | +0.07(+0.97%) |
Mar 16, 2016 | 7.140 | 7.330 | 7.140 | 7.220 | 171,930 | +0.02(+0.28%) |
Mar 15, 2016 | 7.370 | 7.380 | 7.180 | 7.200 | 205,571 | -0.25(-3.36%) |
Mar 14, 2016 | 7.290 | 7.630 | 7.280 | 7.450 | 178,962 | +0.14(+1.92%) |
Mar 11, 2016 | 7.240 | 7.340 | 7.190 | 7.310 | 360,331 | +0.10(+1.39%) |
Mar 10, 2016 | 7.180 | 7.330 | 7.170 | 7.210 | 296,357 | +0.03(+0.42%) |
Mar 09, 2016 | 7.090 | 7.280 | 7.020 | 7.180 | 188,306 | +0.10(+1.41%) |
Mar 08, 2016 | 7.390 | 7.490 | 7.060 | 7.080 | 287,462 | -0.37(-4.97%) |
Mar 07, 2016 | 7.160 | 7.500 | 7.160 | 7.450 | 254,628 | +0.28(+3.91%) |
Mar 04, 2016 | 7.130 | 7.200 | 7.090 | 7.170 | 311,866 | +0.04(+0.56%) |
Mar 03, 2016 | 6.940 | 7.140 | 6.940 | 7.130 | 310,083 | +0.15(+2.15%) |
Mar 02, 2016 | 6.990 | 7.050 | 6.930 | 6.980 | 259,314 | -0.01(-0.14%) |
Mar 01, 2016 | 6.980 | 7.070 | 6.875 | 6.990 | 199,586 | +0.04(+0.58%) |
Feb 29, 2016 | 6.850 | 7.020 | 6.850 | 6.950 | 335,434 | +0.07(+1.02%) |
Feb 26, 2016 | 6.930 | 7.010 | 6.850 | 6.880 | 210,844 | +0.00(+0.00%) |
Feb 25, 2016 | 6.780 | 7.070 | 6.700 | 6.880 | 313,586 | +0.07(+1.03%) |
Feb 24, 2016 | 6.530 | 6.940 | 6.490 | 6.810 | 515,637 | +0.18(+2.71%) |
Feb 23, 2016 | 6.330 | 6.670 | 6.290 | 6.630 | 554,448 | +0.29(+4.57%) |
Feb 22, 2016 | 5.990 | 6.368 | 5.990 | 6.340 | 735,692 | +0.40(+6.73%) |
Feb 19, 2016 | 5.820 | 6.010 | 5.820 | 5.940 | 261,334 | +0.10(+1.71%) |
Feb 18, 2016 | 5.930 | 6.000 | 5.790 | 5.840 | 229,683 | -0.10(-1.68%) |
Feb 17, 2016 | 6.000 | 6.200 | 5.830 | 5.940 | 371,585 | -0.05(-0.83%) |
Feb 16, 2016 | 5.770 | 6.050 | 5.760 | 5.990 | 387,306 | +0.32(+5.64%) |
Feb 12, 2016 | 5.910 | 5.670 | 5.670 | 5.670 | 372,500 | -0.24(-4.06%) |
Feb 11, 2016 | 6.030 | 6.070 | 5.755 | 5.910 | 600,188 | -0.25(-4.06%) |
Feb 10, 2016 | 6.910 | 7.070 | 6.000 | 6.160 | 982,507 | -1.07(-14.80%) |
Feb 09, 2016 | 7.240 | 7.510 | 7.150 | 7.230 | 239,482 | -0.16(-2.17%) |
Feb 08, 2016 | 7.250 | 7.450 | 7.185 | 7.390 | 218,940 | +0.05(+0.68%) |
Feb 05, 2016 | 7.470 | 7.520 | 7.340 | 7.340 | 205,142 | -0.16(-2.13%) |
Feb 04, 2016 | 7.400 | 7.680 | 7.360 | 7.500 | 247,008 | +0.09(+1.21%) |
Feb 03, 2016 | 7.500 | 7.590 | 7.380 | 7.410 | 264,635 | -0.01(-0.13%) |
Feb 02, 2016 | 7.710 | 7.820 | 7.380 | 7.420 | 208,585 | -0.41(-5.24%) |
Feb 01, 2016 | 7.570 | 7.870 | 7.530 | 7.830 | 244,982 | +0.15(+1.95%) |
Jan 29, 2016 | 7.630 | 7.760 | 7.570 | 7.680 | 286,465 | +0.11(+1.45%) |
Jan 28, 2016 | 7.510 | 7.720 | 7.430 | 7.570 | 182,885 | +0.13(+1.75%) |
Jan 27, 2016 | 7.540 | 7.630 | 7.400 | 7.440 | 207,049 | -0.14(-1.85%) |
Jan 26, 2016 | 7.290 | 7.610 | 7.200 | 7.580 | 136,831 | +0.35(+4.84%) |
Jan 25, 2016 | 7.370 | 7.510 | 7.180 | 7.230 | 244,933 | -0.21(-2.82%) |
Jan 22, 2016 | 7.360 | 7.510 | 7.260 | 7.440 | 251,971 | +0.21(+2.90%) |
Jan 21, 2016 | 7.130 | 7.310 | 7.050 | 7.230 | 191,230 | +0.09(+1.26%) |
Jan 20, 2016 | 7.050 | 7.245 | 6.750 | 7.140 | 252,125 | +0.10(+1.42%) |
Jan 19, 2016 | 7.290 | 7.350 | 6.980 | 7.040 | 188,383 | -0.17(-2.36%) |
Jan 15, 2016 | 7.190 | 7.210 | 7.210 | 7.210 | 164,600 | -0.21(-2.83%) |
Jan 14, 2016 | 7.230 | 7.520 | 7.180 | 7.420 | 165,368 | +0.21(+2.91%) |
Jan 13, 2016 | 7.620 | 7.720 | 7.165 | 7.210 | 264,699 | -0.41(-5.38%) |
Jan 12, 2016 | 7.740 | 7.780 | 7.510 | 7.620 | 207,109 | -0.07(-0.91%) |
Jan 11, 2016 | 7.570 | 7.820 | 7.550 | 7.690 | 290,099 | +0.13(+1.72%) |
Jan 08, 2016 | 7.570 | 7.780 | 7.300 | 7.560 | 392,094 | +0.62(+8.93%) |
Jan 07, 2016 | 7.150 | 7.200 | 6.940 | 6.940 | 157,360 | -0.33(-4.54%) |
Jan 06, 2016 | 7.230 | 7.430 | 7.190 | 7.270 | 248,155 | -0.07(-0.95%) |
Jan 05, 2016 | 7.630 | 7.640 | 7.270 | 7.340 | 330,971 | -0.30(-3.93%) |
Jan 04, 2016 | 7.710 | 7.865 | 7.460 | 7.640 | 319,512 | -0.23(-2.92%) |
Dec 31, 2015 | 7.830 | 7.870 | 7.870 | 7.870 | 169,100 | -0.03(-0.38%) |
Dec 30, 2015 | 7.960 | 8.110 | 7.890 | 7.900 | 172,638 | -0.10(-1.25%) |
Dec 29, 2015 | 7.840 | 8.090 | 7.830 | 8.000 | 151,281 | +0.19(+2.43%) |
Dec 28, 2015 | 7.870 | 7.940 | 7.800 | 7.810 | 136,225 | -0.10(-1.26%) |
Dec 24, 2015 | 7.870 | 7.910 | 7.910 | 7.910 | 124,600 | +0.04(+0.51%) |
Dec 23, 2015 | 7.760 | 7.970 | 7.760 | 7.870 | 139,190 | +0.13(+1.68%) |
Dec 22, 2015 | 7.500 | 7.750 | 7.500 | 7.740 | 205,946 | +0.23(+3.06%) |
Dec 21, 2015 | 7.430 | 7.550 | 7.430 | 7.510 | 163,083 | +0.11(+1.49%) |
Dec 18, 2015 | 7.400 | 7.580 | 7.360 | 7.400 | 581,261 | +0.02(+0.27%) |
Dec 17, 2015 | 7.580 | 7.660 | 7.370 | 7.380 | 268,363 | -0.12(-1.60%) |
Dec 16, 2015 | 7.440 | 7.730 | 7.415 | 7.500 | 299,652 | +0.06(+0.81%) |
Dec 15, 2015 | 7.380 | 7.540 | 7.310 | 7.440 | 213,656 | +0.11(+1.50%) |
Dec 14, 2015 | 7.450 | 7.500 | 7.300 | 7.330 | 199,868 | -0.12(-1.61%) |
Dec 11, 2015 | 7.330 | 7.520 | 7.320 | 7.450 | 277,794 | -0.02(-0.27%) |
Dec 10, 2015 | 7.200 | 7.580 | 7.120 | 7.470 | 203,269 | +0.20(+2.75%) |
Dec 09, 2015 | 7.300 | 7.450 | 7.199 | 7.270 | 192,132 | -0.03(-0.41%) |
Dec 08, 2015 | 7.340 | 7.350 | 7.225 | 7.300 | 324,434 | -0.15(-2.01%) |
Dec 07, 2015 | 7.740 | 7.800 | 7.430 | 7.450 | 322,192 | -0.32(-4.12%) |
Dec 04, 2015 | 7.750 | 7.860 | 7.735 | 7.770 | 189,720 | -0.02(-0.26%) |
Dec 03, 2015 | 7.990 | 8.070 | 7.790 | 7.790 | 234,284 | -0.21(-2.62%) |
Dec 02, 2015 | 7.830 | 8.060 | 7.830 | 8.000 | 326,620 | +0.16(+2.04%) |
Dec 01, 2015 | 7.920 | 7.940 | 7.810 | 7.840 | 250,641 | -0.08(-1.01%) |
Nov 30, 2015 | 7.830 | 7.960 | 7.750 | 7.920 | 385,473 | +0.11(+1.41%) |
Nov 27, 2015 | 7.450 | 7.870 | 7.410 | 7.810 | 111,703 | +0.34(+4.55%) |
Nov 25, 2015 | 7.400 | 7.470 | 7.470 | 7.470 | 192,700 | +0.06(+0.81%) |
Nov 24, 2015 | 7.340 | 7.420 | 7.210 | 7.410 | 289,692 | +0.06(+0.82%) |
Nov 23, 2015 | 7.300 | 7.455 | 7.230 | 7.350 | 153,855 | +0.03(+0.41%) |
Nov 20, 2015 | 7.200 | 7.430 | 7.200 | 7.320 | 168,858 | +0.16(+2.23%) |
Nov 19, 2015 | 7.100 | 7.270 | 7.090 | 7.160 | 177,775 | +0.02(+0.28%) |
Nov 18, 2015 | 7.050 | 7.200 | 7.010 | 7.140 | 324,395 | +0.13(+1.85%) |
Nov 17, 2015 | 7.250 | 7.355 | 7.000 | 7.010 | 295,999 | -0.30(-4.10%) |
Nov 16, 2015 | 7.000 | 7.340 | 7.000 | 7.310 | 249,838 | +0.29(+4.13%) |
Nov 13, 2015 | 7.000 | 7.230 | 6.990 | 7.020 | 244,282 | +0.01(+0.14%) |
Nov 12, 2015 | 7.070 | 7.130 | 7.000 | 7.010 | 148,653 | -0.11(-1.54%) |
Nov 11, 2015 | 7.250 | 7.370 | 7.105 | 7.120 | 209,255 | -0.14(-1.93%) |
Nov 10, 2015 | 7.250 | 7.340 | 7.150 | 7.260 | 316,575 | -0.03(-0.41%) |
Nov 09, 2015 | 7.390 | 7.480 | 7.270 | 7.290 | 281,196 | -0.13(-1.75%) |
Nov 06, 2015 | 7.070 | 7.440 | 7.010 | 7.420 | 387,827 | +0.31(+4.36%) |
Nov 05, 2015 | 7.030 | 7.200 | 7.000 | 7.110 | 214,634 | +0.08(+1.14%) |
Nov 04, 2015 | 6.980 | 7.140 | 6.950 | 7.030 | 363,118 | +0.10(+1.44%) |
Nov 03, 2015 | 6.920 | 7.090 | 6.915 | 6.930 | 384,742 | -0.01(-0.14%) |
Nov 02, 2015 | 6.950 | 7.010 | 6.850 | 6.940 | 819,770 | -0.05(-0.72%) |
Oct 30, 2015 | 7.480 | 7.600 | 6.300 | 6.990 | 2,135,573 | -1.87(-21.11%) |
Oct 29, 2015 | 8.940 | 9.070 | 8.760 | 8.860 | 167,621 | -0.14(-1.56%) |
Oct 28, 2015 | 8.700 | 9.030 | 8.610 | 9.000 | 236,392 | +0.35(+4.05%) |
Oct 27, 2015 | 8.950 | 8.990 | 8.580 | 8.650 | 186,997 | -0.34(-3.78%) |
Oct 26, 2015 | 8.970 | 9.050 | 8.900 | 8.990 | 192,041 | +0.02(+0.22%) |
Oct 23, 2015 | 8.890 | 9.000 | 8.830 | 8.970 | 136,739 | +0.12(+1.36%) |
Oct 22, 2015 | 8.690 | 8.920 | 8.640 | 8.850 | 295,539 | +0.18(+2.08%) |
Oct 21, 2015 | 8.940 | 8.940 | 8.670 | 8.670 | 130,209 | -0.23(-2.58%) |
Oct 20, 2015 | 8.960 | 9.070 | 8.790 | 8.900 | 262,951 | -0.10(-1.11%) |
Oct 19, 2015 | 8.600 | 9.070 | 8.550 | 9.000 | 582,768 | +0.31(+3.57%) |
Oct 16, 2015 | 8.630 | 8.770 | 8.480 | 8.690 | 179,159 | +0.09(+1.05%) |
Oct 15, 2015 | 8.480 | 8.630 | 8.410 | 8.600 | 189,097 | +0.17(+2.02%) |
Oct 14, 2015 | 8.520 | 8.580 | 8.410 | 8.430 | 145,563 | -0.02(-0.24%) |
Oct 13, 2015 | 8.480 | 8.620 | 8.370 | 8.450 | 139,768 | -0.05(-0.59%) |
Oct 12, 2015 | 8.800 | 8.870 | 8.470 | 8.500 | 130,531 | -0.29(-3.30%) |
Oct 09, 2015 | 8.580 | 8.800 | 8.540 | 8.790 | 162,335 | +0.25(+2.93%) |
Oct 08, 2015 | 8.400 | 8.600 | 8.350 | 8.540 | 198,772 | +0.17(+2.03%) |
Oct 07, 2015 | 8.370 | 8.400 | 8.120 | 8.370 | 260,969 | +0.08(+0.97%) |
Oct 06, 2015 | 8.100 | 8.350 | 8.100 | 8.290 | 199,196 | +0.13(+1.59%) |
Oct 05, 2015 | 8.190 | 8.280 | 8.010 | 8.160 | 395,543 | +0.07(+0.87%) |
Oct 02, 2015 | 8.060 | 8.160 | 7.990 | 8.090 | 230,332 | -0.01(-0.12%) |
Oct 01, 2015 | 8.000 | 8.190 | 7.850 | 8.100 | 458,311 | +0.31(+3.98%) |
Sep 30, 2015 | 7.400 | 7.800 | 7.400 | 7.790 | 254,628 | +0.47(+6.42%) |
Sep 29, 2015 | 7.380 | 7.475 | 7.290 | 7.320 | 266,221 | -0.08(-1.08%) |
Sep 28, 2015 | 7.360 | 7.560 | 7.320 | 7.400 | 253,390 | +0.04(+0.54%) |
Sep 25, 2015 | 7.600 | 7.600 | 7.340 | 7.360 | 152,978 | -0.18(-2.39%) |
Sep 24, 2015 | 7.280 | 7.580 | 7.279 | 7.540 | 151,744 | +0.19(+2.59%) |
Sep 23, 2015 | 7.520 | 7.570 | 7.310 | 7.350 | 150,757 | -0.11(-1.47%) |
Sep 22, 2015 | 7.550 | 7.610 | 7.390 | 7.460 | 152,083 | -0.19(-2.48%) |
Sep 21, 2015 | 7.630 | 7.770 | 7.550 | 7.650 | 137,748 | +0.06(+0.79%) |
Sep 18, 2015 | 7.690 | 7.770 | 7.540 | 7.590 | 284,128 | -0.19(-2.44%) |
Sep 17, 2015 | 7.770 | 7.950 | 7.710 | 7.780 | 172,276 | -0.02(-0.26%) |
Sep 16, 2015 | 7.620 | 7.845 | 7.620 | 7.800 | 151,212 | +0.16(+2.09%) |
Sep 15, 2015 | 7.550 | 7.700 | 7.520 | 7.640 | 140,382 | +0.08(+1.06%) |
Sep 14, 2015 | 7.680 | 7.680 | 7.520 | 7.560 | 163,762 | -0.10(-1.31%) |
Sep 11, 2015 | 7.750 | 7.810 | 7.610 | 7.660 | 165,254 | -0.19(-2.42%) |
Sep 10, 2015 | 7.840 | 8.090 | 7.790 | 7.850 | 211,461 | +0.01(+0.13%) |
Sep 09, 2015 | 8.000 | 8.090 | 7.830 | 7.840 | 223,508 | -0.12(-1.51%) |
Sep 08, 2015 | 7.930 | 7.980 | 7.800 | 7.960 | 266,587 | +0.07(+0.89%) |
Sep 04, 2015 | 7.670 | 7.890 | 7.890 | 7.890 | 217,400 | +0.11(+1.41%) |
Sep 03, 2015 | 7.860 | 7.990 | 7.780 | 7.780 | 242,871 | -0.07(-0.89%) |
Sep 02, 2015 | 7.860 | 7.910 | 7.730 | 7.850 | 180,827 | +0.11(+1.42%) |
Sep 01, 2015 | 7.830 | 7.970 | 7.700 | 7.740 | 247,420 | -0.27(-3.37%) |
Aug 31, 2015 | 7.680 | 8.040 | 7.680 | 8.010 | 274,677 | +0.25(+3.22%) |
Aug 28, 2015 | 7.690 | 7.975 | 7.640 | 7.760 | 316,649 | +0.07(+0.91%) |
Aug 27, 2015 | 7.340 | 7.710 | 7.330 | 7.690 | 305,541 | +0.37(+5.05%) |
Aug 26, 2015 | 7.170 | 7.370 | 6.990 | 7.320 | 230,925 | +0.22(+3.10%) |
Aug 25, 2015 | 7.310 | 7.310 | 7.040 | 7.100 | 223,312 | +0.02(+0.28%) |
Aug 24, 2015 | 6.930 | 7.400 | 6.750 | 7.080 | 247,900 | -0.25(-3.41%) |
Aug 21, 2015 | 7.010 | 7.440 | 6.924 | 7.330 | 237,119 | +0.19(+2.66%) |
Aug 20, 2015 | 7.380 | 7.380 | 7.130 | 7.140 | 192,160 | -0.28(-3.77%) |
Aug 19, 2015 | 7.520 | 7.550 | 7.390 | 7.420 | 168,068 | -0.17(-2.24%) |
Aug 18, 2015 | 7.790 | 7.860 | 7.590 | 7.590 | 138,752 | -0.24(-3.07%) |
Aug 17, 2015 | 7.920 | 7.920 | 7.773 | 7.830 | 141,489 | -0.09(-1.14%) |
Aug 14, 2015 | 7.850 | 7.920 | 7.770 | 7.920 | 95,066 | +0.10(+1.28%) |
Aug 13, 2015 | 7.800 | 8.005 | 7.800 | 7.820 | 168,626 | -0.01(-0.13%) |
Aug 12, 2015 | 7.850 | 7.920 | 7.720 | 7.830 | 165,871 | -0.03(-0.38%) |
Aug 11, 2015 | 8.020 | 8.150 | 7.855 | 7.860 | 159,004 | -0.26(-3.20%) |
Aug 10, 2015 | 8.010 | 8.196 | 8.000 | 8.120 | 428,844 | +0.14(+1.75%) |
Aug 07, 2015 | 8.000 | 8.075 | 7.930 | 7.980 | 234,808 | -0.12(-1.48%) |
Aug 06, 2015 | 8.300 | 8.379 | 7.980 | 8.100 | 404,072 | -0.15(-1.82%) |
Aug 05, 2015 | 8.320 | 8.450 | 8.180 | 8.250 | 253,396 | -0.02(-0.24%) |
Aug 04, 2015 | 8.340 | 8.390 | 8.200 | 8.270 | 206,586 | -0.07(-0.84%) |
Aug 03, 2015 | 8.400 | 8.600 | 8.310 | 8.340 | 239,291 | -0.09(-1.07%) |
Jul 31, 2015 | 8.500 | 8.660 | 8.370 | 8.430 | 459,431 | -0.02(-0.24%) |
Jul 30, 2015 | 8.290 | 8.570 | 8.220 | 8.450 | 738,990 | +0.26(+3.17%) |
Jul 29, 2015 | 7.900 | 8.790 | 7.900 | 8.190 | 1,418,506 | +1.19(+17.00%) |
Jul 28, 2015 | 6.960 | 7.080 | 6.860 | 7.000 | 353,427 | +0.09(+1.30%) |
Jul 27, 2015 | 6.950 | 6.980 | 6.870 | 6.910 | 162,658 | -0.05(-0.72%) |
Jul 24, 2015 | 6.960 | 7.100 | 6.910 | 6.960 | 178,546 | -0.02(-0.29%) |
Jul 23, 2015 | 7.140 | 7.250 | 6.970 | 6.980 | 179,272 | -0.13(-1.83%) |
Jul 22, 2015 | 7.170 | 7.250 | 7.100 | 7.110 | 106,126 | -0.09(-1.25%) |
Jul 21, 2015 | 7.230 | 7.410 | 7.180 | 7.200 | 130,106 | -0.02(-0.28%) |
Jul 20, 2015 | 7.370 | 7.420 | 7.170 | 7.220 | 205,989 | -0.20(-2.70%) |
Jul 17, 2015 | 7.440 | 7.530 | 7.370 | 7.420 | 115,632 | -0.02(-0.27%) |
Jul 16, 2015 | 7.510 | 7.640 | 7.420 | 7.440 | 132,263 | -0.04(-0.53%) |
Jul 15, 2015 | 7.420 | 7.590 | 7.340 | 7.480 | 254,894 | +0.13(+1.77%) |
Jul 14, 2015 | 7.230 | 7.360 | 7.190 | 7.350 | 302,568 | +0.12(+1.66%) |
Jul 13, 2015 | 7.270 | 7.335 | 7.180 | 7.230 | 374,792 | -0.03(-0.41%) |
Jul 10, 2015 | 7.110 | 7.310 | 7.100 | 7.260 | 481,008 | +0.20(+2.83%) |
Jul 09, 2015 | 7.420 | 7.420 | 6.860 | 7.060 | 909,108 | -0.32(-4.34%) |
Jul 08, 2015 | 7.380 | 7.460 | 7.228 | 7.380 | 224,076 | -0.02(-0.27%) |
Jul 07, 2015 | 7.340 | 7.440 | 7.180 | 7.400 | 268,410 | +0.04(+0.54%) |
Jul 06, 2015 | 7.480 | 7.560 | 7.355 | 7.360 | 230,473 | -0.16(-2.13%) |
Jul 02, 2015 | 7.560 | 7.520 | 7.520 | 7.520 | 223,200 | +0.02(+0.27%) |
Jul 01, 2015 | 7.650 | 7.760 | 7.470 | 7.500 | 266,509 | -0.11(-1.45%) |
Jun 30, 2015 | 7.850 | 7.850 | 7.595 | 7.610 | 278,242 | -0.17(-2.19%) |
Jun 29, 2015 | 7.950 | 8.040 | 7.760 | 7.780 | 228,929 | -0.21(-2.63%) |
Jun 26, 2015 | 8.240 | 8.250 | 7.900 | 7.990 | 284,351 | -0.25(-3.03%) |
Jun 25, 2015 | 8.460 | 8.460 | 8.180 | 8.240 | 151,295 | -0.21(-2.49%) |
Jun 24, 2015 | 8.380 | 8.470 | 8.310 | 8.450 | 217,589 | +0.01(+0.12%) |
Jun 23, 2015 | 8.320 | 8.470 | 8.310 | 8.440 | 247,815 | +0.16(+1.93%) |
Jun 22, 2015 | 8.320 | 8.440 | 8.230 | 8.280 | 156,852 | +0.00(+0.00%) |
Jun 19, 2015 | 8.500 | 8.500 | 8.260 | 8.280 | 419,843 | -0.23(-2.70%) |
Jun 18, 2015 | 8.830 | 8.830 | 8.430 | 8.510 | 294,009 | -0.36(-4.06%) |
Jun 17, 2015 | 8.860 | 8.945 | 8.760 | 8.870 | 282,138 | +0.02(+0.23%) |
Jun 16, 2015 | 8.770 | 8.960 | 8.690 | 8.850 | 356,509 | +0.08(+0.91%) |
Jun 15, 2015 | 8.440 | 8.840 | 8.360 | 8.770 | 346,282 | +0.25(+2.93%) |
Jun 12, 2015 | 8.440 | 8.560 | 8.390 | 8.520 | 220,239 | -0.03(-0.35%) |
Jun 11, 2015 | 8.310 | 8.550 | 8.290 | 8.550 | 278,788 | +0.23(+2.76%) |
Jun 10, 2015 | 8.150 | 8.350 | 8.140 | 8.320 | 516,695 | +0.19(+2.34%) |
Jun 09, 2015 | 8.130 | 8.190 | 8.060 | 8.130 | 232,816 | +0.02(+0.25%) |
Jun 08, 2015 | 8.110 | 8.180 | 8.070 | 8.110 | 210,612 | -0.02(-0.25%) |
Jun 05, 2015 | 7.980 | 8.150 | 7.820 | 8.130 | 219,007 | +0.15(+1.88%) |
Jun 04, 2015 | 8.070 | 8.090 | 7.945 | 7.980 | 225,807 | -0.12(-1.48%) |
Jun 03, 2015 | 8.090 | 8.200 | 8.050 | 8.100 | 220,828 | +0.00(+0.00%) |
Jun 02, 2015 | 8.040 | 8.240 | 7.980 | 8.100 | 268,418 | +0.04(+0.50%) |
Jun 01, 2015 | 7.780 | 8.070 | 7.780 | 8.060 | 541,386 | +0.06(+0.75%) |
May 29, 2015 | 7.950 | 8.060 | 7.830 | 8.000 | 307,118 | +0.00(+0.00%) |
May 28, 2015 | 7.850 | 8.000 | 7.800 | 8.000 | 304,754 | +0.11(+1.39%) |
May 27, 2015 | 7.760 | 7.970 | 7.660 | 7.890 | 230,188 | +0.13(+1.68%) |
May 26, 2015 | 7.900 | 7.930 | 7.750 | 7.760 | 200,706 | -0.15(-1.90%) |
May 22, 2015 | 7.950 | 7.910 | 7.910 | 7.910 | 373,100 | +0.00(+0.00%) |
May 21, 2015 | 7.830 | 7.930 | 7.810 | 7.910 | 279,690 | +0.12(+1.54%) |
May 20, 2015 | 7.600 | 7.850 | 7.580 | 7.790 | 339,071 | +0.16(+2.10%) |
May 19, 2015 | 7.850 | 7.850 | 7.620 | 7.630 | 214,958 | -0.27(-3.42%) |
May 18, 2015 | 7.680 | 7.920 | 7.650 | 7.900 | 231,024 | +0.22(+2.86%) |
May 15, 2015 | 7.630 | 7.875 | 7.590 | 7.680 | 519,202 | +0.06(+0.79%) |
May 14, 2015 | 7.530 | 7.710 | 7.500 | 7.620 | 605,831 | +0.13(+1.74%) |
May 13, 2015 | 7.450 | 7.510 | 7.370 | 7.490 | 241,392 | +0.09(+1.22%) |
May 12, 2015 | 7.480 | 7.530 | 7.270 | 7.400 | 203,229 | -0.11(-1.46%) |
May 11, 2015 | 7.510 | 7.600 | 7.500 | 7.510 | 194,783 | +0.02(+0.27%) |
May 08, 2015 | 7.580 | 7.580 | 7.410 | 7.490 | 388,497 | +0.05(+0.67%) |
May 07, 2015 | 7.450 | 7.730 | 7.390 | 7.440 | 455,576 | +0.03(+0.40%) |
May 06, 2015 | 7.560 | 7.600 | 7.340 | 7.410 | 398,935 | -0.14(-1.85%) |
May 05, 2015 | 7.380 | 7.560 | 7.360 | 7.550 | 789,843 | +0.17(+2.30%) |
May 04, 2015 | 7.330 | 7.480 | 7.290 | 7.380 | 667,321 | +0.09(+1.23%) |