Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.526 | 5.560 | 5.410 | 5.410 | 5,818 | -0.05(-0.92%) |
May 27, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
May 26, 2016 | 5.520 | 5.550 | 5.480 | 5.500 | 84,435 | +0.09(+1.66%) |
May 25, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 21,685 | +0.05(+0.93%) |
May 24, 2016 | 5.260 | 5.410 | 5.260 | 5.360 | 41,682 | +0.07(+1.36%) |
May 23, 2016 | 5.210 | 5.294 | 5.210 | 5.288 | 30,036 | -0.01(-0.13%) |
May 20, 2016 | 5.320 | 5.320 | 5.270 | 5.295 | 38,041 | +0.04(+0.67%) |
May 19, 2016 | 5.280 | 5.300 | 5.250 | 5.260 | 62,914 | +0.04(+0.77%) |
May 18, 2016 | 5.190 | 5.270 | 5.170 | 5.220 | 29,647 | -0.04(-0.67%) |
May 17, 2016 | 5.305 | 5.330 | 5.240 | 5.255 | 42,457 | -0.15(-2.69%) |
May 16, 2016 | 5.390 | 5.440 | 5.360 | 5.400 | 20,217 | +0.01(+0.19%) |
May 13, 2016 | 5.380 | 5.420 | 5.370 | 5.390 | 21,356 | +0.00(+0.00%) |
May 12, 2016 | 5.520 | 5.520 | 5.340 | 5.390 | 21,965 | -0.07(-1.28%) |
May 11, 2016 | 5.482 | 5.522 | 5.450 | 5.460 | 44,397 | -0.03(-0.55%) |
May 10, 2016 | 5.430 | 5.510 | 5.430 | 5.490 | 50,830 | +0.24(+4.57%) |
May 09, 2016 | 5.330 | 5.330 | 5.240 | 5.250 | 59,985 | +0.00(+0.00%) |
May 06, 2016 | 5.190 | 5.280 | 5.190 | 5.250 | 7,578 | +0.09(+1.74%) |
May 05, 2016 | 5.160 | 5.180 | 5.130 | 5.160 | 45,646 | -0.13(-2.46%) |
May 04, 2016 | 5.336 | 5.370 | 5.260 | 5.290 | 37,375 | -0.08(-1.49%) |
May 03, 2016 | 5.450 | 5.450 | 5.370 | 5.370 | 40,138 | -0.17(-3.07%) |
May 02, 2016 | 5.430 | 5.540 | 5.430 | 5.540 | 63,453 | -0.08(-1.42%) |
Apr 29, 2016 | 5.605 | 5.630 | 5.520 | 5.620 | 49,008 | +0.01(+0.18%) |
Apr 28, 2016 | 5.625 | 5.690 | 5.610 | 5.610 | 34,461 | -0.06(-1.06%) |
Apr 27, 2016 | 5.605 | 5.670 | 5.600 | 5.670 | 36,186 | +0.18(+3.28%) |
Apr 26, 2016 | 5.500 | 5.520 | 5.440 | 5.490 | 24,643 | +0.11(+2.04%) |
Apr 25, 2016 | 5.402 | 5.410 | 5.350 | 5.380 | 72,125 | +0.00(+0.00%) |
Apr 22, 2016 | 5.280 | 5.490 | 5.270 | 5.380 | 150,761 | -0.09(-1.65%) |
Apr 21, 2016 | 5.540 | 5.550 | 5.370 | 5.470 | 318,018 | +0.05(+0.92%) |
Apr 20, 2016 | 5.410 | 5.430 | 5.320 | 5.420 | 147,363 | +0.35(+6.90%) |
Apr 19, 2016 | 5.030 | 5.130 | 5.030 | 5.070 | 56,233 | +0.08(+1.60%) |
Apr 18, 2016 | 4.880 | 5.020 | 4.870 | 4.990 | 36,777 | +0.03(+0.60%) |
Apr 15, 2016 | 4.940 | 4.970 | 4.930 | 4.960 | 25,769 | -0.05(-1.00%) |
Apr 14, 2016 | 5.020 | 5.030 | 4.990 | 5.010 | 16,775 | -0.02(-0.40%) |
Apr 13, 2016 | 5.020 | 5.050 | 5.000 | 5.030 | 66,236 | +0.12(+2.44%) |
Apr 12, 2016 | 4.890 | 4.920 | 4.820 | 4.910 | 28,182 | +0.03(+0.61%) |
Apr 11, 2016 | 4.890 | 4.915 | 4.870 | 4.880 | 41,379 | -0.01(-0.20%) |
Apr 08, 2016 | 4.860 | 4.900 | 4.840 | 4.890 | 56,895 | +0.17(+3.60%) |
Apr 07, 2016 | 4.714 | 4.740 | 4.680 | 4.720 | 20,201 | -0.07(-1.46%) |
Apr 06, 2016 | 4.640 | 4.790 | 4.640 | 4.790 | 50,116 | +0.05(+1.05%) |
Apr 05, 2016 | 4.740 | 4.780 | 4.710 | 4.740 | 40,505 | -0.17(-3.46%) |
Apr 04, 2016 | 4.900 | 4.950 | 4.880 | 4.910 | 14,656 | -0.08(-1.60%) |
Apr 01, 2016 | 4.950 | 4.990 | 4.900 | 4.990 | 39,990 | -0.11(-2.16%) |
Mar 31, 2016 | 5.160 | 5.195 | 5.090 | 5.100 | 60,603 | -0.13(-2.49%) |
Mar 30, 2016 | 5.270 | 5.270 | 5.190 | 5.230 | 14,757 | +0.08(+1.55%) |
Mar 29, 2016 | 5.010 | 5.150 | 4.990 | 5.150 | 40,906 | +0.09(+1.78%) |
Mar 28, 2016 | 5.060 | 5.075 | 5.060 | 5.060 | 3,101 | -0.02(-0.30%) |
Mar 24, 2016 | 5.075 | 5.075 | 5.075 | 0 | -0.08(-1.65%) | |
Mar 23, 2016 | 5.250 | 5.250 | 5.160 | 5.160 | 30,678 | -0.08(-1.53%) |
Mar 22, 2016 | 5.194 | 5.260 | 5.190 | 5.240 | 73,646 | -0.04(-0.85%) |
Mar 21, 2016 | 5.340 | 5.370 | 5.240 | 5.285 | 49,072 | +0.12(+2.22%) |
Mar 18, 2016 | 5.160 | 5.230 | 5.125 | 5.170 | 115,389 | +0.17(+3.40%) |
Mar 17, 2016 | 5.010 | 5.050 | 4.990 | 5.000 | 25,978 | +0.08(+1.63%) |
Mar 16, 2016 | 4.890 | 4.980 | 4.860 | 4.920 | 14,119 | +0.09(+1.86%) |
Mar 15, 2016 | 4.820 | 4.830 | 4.780 | 4.830 | 22,044 | +0.03(+0.52%) |
Mar 14, 2016 | 4.957 | 4.960 | 4.790 | 4.805 | 15,915 | -0.14(-2.73%) |
Mar 11, 2016 | 4.850 | 4.940 | 4.850 | 4.940 | 40,578 | +0.29(+6.24%) |
Mar 10, 2016 | 4.790 | 4.860 | 4.600 | 4.650 | 26,491 | -0.10(-2.11%) |
Mar 09, 2016 | 4.730 | 4.800 | 4.730 | 4.750 | 32,595 | +0.08(+1.82%) |
Mar 08, 2016 | 4.890 | 4.900 | 4.660 | 4.665 | 213,685 | -0.32(-6.33%) |
Mar 07, 2016 | 4.910 | 5.050 | 4.880 | 4.980 | 84,399 | -0.16(-3.11%) |
Mar 04, 2016 | 5.120 | 5.200 | 5.110 | 5.140 | 80,135 | +0.15(+3.05%) |
Mar 03, 2016 | 4.900 | 4.990 | 4.900 | 4.988 | 91,903 | +0.17(+3.59%) |
Mar 02, 2016 | 4.740 | 4.830 | 4.740 | 4.815 | 125,677 | +0.14(+2.88%) |
Mar 01, 2016 | 4.660 | 4.690 | 4.620 | 4.680 | 67,616 | +0.22(+4.93%) |
Feb 29, 2016 | 4.570 | 4.570 | 4.460 | 4.460 | 14,837 | +0.05(+1.25%) |
Feb 26, 2016 | 4.402 | 4.440 | 4.380 | 4.405 | 31,941 | +0.17(+4.14%) |
Feb 25, 2016 | 4.215 | 4.310 | 4.210 | 4.230 | 49,120 | -0.09(-2.08%) |
Feb 24, 2016 | 4.210 | 4.320 | 4.170 | 4.320 | 41,536 | -0.18(-4.00%) |
Feb 23, 2016 | 4.500 | 4.520 | 4.410 | 4.500 | 49,349 | -0.10(-2.17%) |
Feb 22, 2016 | 4.555 | 4.620 | 4.540 | 4.600 | 70,058 | +0.14(+3.14%) |
Feb 19, 2016 | 4.450 | 4.480 | 4.400 | 4.460 | 28,528 | -0.12(-2.62%) |
Feb 18, 2016 | 4.590 | 4.620 | 4.520 | 4.580 | 30,863 | -0.00(-0.11%) |
Feb 17, 2016 | 4.534 | 4.610 | 4.534 | 4.585 | 161,955 | +0.17(+3.73%) |
Feb 16, 2016 | 4.380 | 4.420 | 4.310 | 4.420 | 145,005 | +0.22(+5.14%) |
Feb 12, 2016 | 4.204 | 4.204 | 4.204 | 0 | +0.02(+0.57%) | |
Feb 11, 2016 | 4.200 | 4.200 | 4.110 | 4.180 | 68,250 | -0.04(-1.07%) |
Feb 10, 2016 | 4.250 | 4.262 | 4.190 | 4.225 | 31,502 | +0.01(+0.36%) |
Feb 09, 2016 | 4.150 | 4.260 | 4.120 | 4.210 | 137,157 | -0.12(-2.77%) |
Feb 08, 2016 | 4.320 | 4.340 | 4.250 | 4.330 | 51,362 | -0.14(-3.13%) |
Feb 05, 2016 | 4.520 | 4.540 | 4.430 | 4.470 | 78,382 | +0.07(+1.59%) |
Feb 04, 2016 | 4.310 | 4.430 | 4.310 | 4.400 | 14,338 | +0.01(+0.23%) |
Feb 03, 2016 | 4.290 | 4.400 | 4.220 | 4.390 | 57,508 | +0.04(+0.92%) |
Feb 02, 2016 | 4.404 | 4.404 | 4.310 | 4.350 | 142,394 | -0.15(-3.33%) |
Feb 01, 2016 | 4.400 | 4.520 | 4.370 | 4.500 | 64,874 | +0.00(+0.00%) |
Jan 29, 2016 | 4.490 | 4.560 | 4.440 | 4.500 | 109,956 | -0.11(-2.39%) |
Jan 28, 2016 | 4.650 | 4.650 | 4.550 | 4.610 | 97,704 | -0.04(-0.86%) |
Jan 27, 2016 | 4.680 | 4.730 | 4.620 | 4.650 | 71,164 | -0.07(-1.48%) |
Jan 26, 2016 | 4.630 | 4.720 | 4.620 | 4.720 | 72,520 | +0.10(+2.16%) |
Jan 25, 2016 | 4.660 | 4.660 | 4.570 | 4.620 | 74,037 | -0.11(-2.33%) |
Jan 22, 2016 | 4.760 | 4.770 | 4.690 | 4.730 | 84,368 | +0.10(+2.16%) |
Jan 21, 2016 | 4.520 | 4.634 | 4.500 | 4.630 | 71,975 | +0.19(+4.28%) |
Jan 20, 2016 | 4.505 | 4.510 | 4.330 | 4.440 | 213,908 | -0.17(-3.69%) |
Jan 19, 2016 | 4.650 | 4.672 | 4.610 | 4.610 | 90,128 | +0.05(+1.10%) |
Jan 15, 2016 | 4.560 | 4.560 | 4.560 | 0 | -0.27(-5.49%) | |
Jan 14, 2016 | 4.860 | 4.860 | 4.730 | 4.825 | 46,026 | -0.01(-0.18%) |
Jan 13, 2016 | 5.020 | 5.020 | 4.820 | 4.834 | 52,259 | -0.13(-2.54%) |
Jan 12, 2016 | 5.020 | 5.030 | 4.820 | 4.960 | 149,283 | +0.07(+1.33%) |
Jan 11, 2016 | 4.890 | 4.904 | 4.830 | 4.895 | 123,050 | +0.19(+4.15%) |
Jan 08, 2016 | 4.820 | 4.830 | 4.700 | 4.700 | 63,588 | +0.07(+1.51%) |
Jan 07, 2016 | 4.650 | 4.710 | 4.590 | 4.630 | 225,824 | -0.29(-5.89%) |
Jan 06, 2016 | 4.790 | 4.920 | 4.790 | 4.920 | 43,401 | -0.08(-1.50%) |
Jan 05, 2016 | 5.030 | 5.067 | 4.940 | 4.995 | 409,335 | -0.12(-2.44%) |
Jan 04, 2016 | 5.210 | 5.210 | 5.120 | 5.120 | 47,726 | -0.20(-3.76%) |
Dec 31, 2015 | 5.320 | 5.320 | 5.320 | 0 | -0.08(-1.48%) | |
Dec 30, 2015 | 5.450 | 5.510 | 5.370 | 5.400 | 69,224 | -0.11(-1.95%) |
Dec 29, 2015 | 5.480 | 5.520 | 5.460 | 5.508 | 36,058 | -0.02(-0.41%) |
Dec 28, 2015 | 5.580 | 5.580 | 5.470 | 5.530 | 28,388 | -0.07(-1.25%) |
Dec 24, 2015 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.99%) | |
Dec 23, 2015 | 5.536 | 5.550 | 5.500 | 5.545 | 60,067 | +0.09(+1.74%) |
Dec 22, 2015 | 5.440 | 5.494 | 5.440 | 5.450 | 79,284 | +0.12(+2.25%) |
Dec 21, 2015 | 5.380 | 5.395 | 5.300 | 5.330 | 112,168 | +0.08(+1.52%) |
Dec 18, 2015 | 5.230 | 5.290 | 5.212 | 5.250 | 48,647 | +0.01(+0.19%) |
Dec 17, 2015 | 5.310 | 5.310 | 5.200 | 5.240 | 60,037 | +0.06(+1.16%) |
Dec 16, 2015 | 5.140 | 5.270 | 5.120 | 5.180 | 60,799 | +0.08(+1.67%) |
Dec 15, 2015 | 5.120 | 5.142 | 5.020 | 5.095 | 149,415 | -0.07(-1.26%) |
Dec 14, 2015 | 5.290 | 5.290 | 5.070 | 5.160 | 135,111 | -0.12(-2.37%) |
Dec 11, 2015 | 5.320 | 5.320 | 5.270 | 5.285 | 90,231 | -0.10(-1.95%) |
Dec 10, 2015 | 5.420 | 5.450 | 5.390 | 5.390 | 63,023 | -0.09(-1.64%) |
Dec 09, 2015 | 5.410 | 5.490 | 5.358 | 5.480 | 360,909 | +0.39(+7.58%) |
Dec 08, 2015 | 5.000 | 5.130 | 5.000 | 5.094 | 106,951 | -0.21(-3.89%) |
Dec 07, 2015 | 5.330 | 5.330 | 5.260 | 5.300 | 44,643 | -0.02(-0.38%) |
Dec 04, 2015 | 5.200 | 5.330 | 5.200 | 5.320 | 46,734 | +0.14(+2.70%) |
Dec 03, 2015 | 5.240 | 5.240 | 5.150 | 5.180 | 121,996 | +0.13(+2.57%) |
Dec 02, 2015 | 4.960 | 5.092 | 4.960 | 5.050 | 50,717 | -0.21(-4.08%) |
Dec 01, 2015 | 5.400 | 5.408 | 5.020 | 5.265 | 135,857 | +0.05(+1.06%) |
Nov 30, 2015 | 5.120 | 5.230 | 5.120 | 5.210 | 137,273 | +0.15(+2.96%) |
Nov 27, 2015 | 5.060 | 5.080 | 5.030 | 5.060 | 38,456 | +0.00(+0.00%) |
Nov 25, 2015 | 5.060 | 5.060 | 5.060 | 0 | +0.37(+7.92%) | |
Nov 24, 2015 | 4.640 | 4.700 | 4.640 | 4.689 | 110,368 | +0.23(+5.24%) |
Nov 23, 2015 | 4.480 | 4.455 | 49,726 | +0.08(+1.95%) | ||
Nov 20, 2015 | 4.550 | 4.550 | 4.353 | 4.370 | 64,543 | -0.10(-2.24%) |
Nov 19, 2015 | 4.400 | 4.480 | 4.400 | 4.470 | 120,441 | +0.12(+2.76%) |
Nov 18, 2015 | 4.320 | 4.350 | 4.280 | 4.350 | 86,208 | +0.20(+4.82%) |
Nov 17, 2015 | 4.180 | 4.210 | 4.140 | 4.150 | 96,585 | -0.02(-0.48%) |
Nov 16, 2015 | 4.140 | 4.170 | 4.080 | 4.170 | 46,526 | +0.04(+0.97%) |
Nov 13, 2015 | 4.170 | 4.170 | 4.070 | 4.130 | 108,378 | +0.08(+2.10%) |
Nov 12, 2015 | 4.047 | 4.090 | 4.030 | 4.045 | 103,892 | -0.08(-2.06%) |
Nov 11, 2015 | 4.160 | 4.160 | 4.090 | 4.130 | 80,049 | -0.09(-2.20%) |
Nov 10, 2015 | 4.240 | 4.240 | 4.200 | 4.223 | 131,826 | -0.06(-1.33%) |
Nov 09, 2015 | 4.260 | 4.300 | 4.210 | 4.280 | 249,156 | -0.00(-0.12%) |
Nov 06, 2015 | 4.240 | 4.310 | 4.230 | 4.285 | 91,087 | +0.04(+1.06%) |
Nov 05, 2015 | 4.210 | 4.240 | 4.180 | 4.240 | 140,819 | -0.10(-2.30%) |
Nov 04, 2015 | 4.320 | 4.360 | 4.290 | 4.340 | 468,973 | -0.21(-4.62%) |
Nov 03, 2015 | 4.650 | 4.726 | 4.520 | 4.550 | 451,169 | -0.06(-1.30%) |
Nov 02, 2015 | 4.780 | 4.840 | 4.600 | 4.610 | 256,318 | -0.04(-0.86%) |
Oct 30, 2015 | 4.620 | 4.670 | 4.620 | 4.650 | 77,672 | +0.09(+1.97%) |
Oct 29, 2015 | 4.540 | 4.580 | 4.515 | 4.560 | 52,510 | -0.04(-0.87%) |
Oct 28, 2015 | 4.510 | 4.660 | 4.510 | 4.600 | 113,218 | +0.16(+3.60%) |
Oct 27, 2015 | 4.515 | 4.530 | 4.410 | 4.440 | 210,431 | -0.18(-4.00%) |
Oct 26, 2015 | 4.610 | 4.640 | 4.580 | 4.625 | 90,199 | -0.01(-0.32%) |
Oct 23, 2015 | 4.635 | 4.650 | 4.564 | 4.640 | 156,857 | +0.11(+2.43%) |
Oct 22, 2015 | 4.440 | 4.560 | 4.430 | 4.530 | 74,229 | +0.10(+2.26%) |
Oct 21, 2015 | 4.427 | 4.440 | 4.380 | 4.430 | 37,990 | +0.12(+2.90%) |
Oct 20, 2015 | 4.290 | 4.360 | 4.280 | 4.305 | 203,613 | -0.06(-1.37%) |
Oct 19, 2015 | 4.337 | 4.390 | 4.330 | 4.365 | 169,636 | -0.08(-1.69%) |
Oct 16, 2015 | 4.420 | 4.460 | 4.360 | 4.440 | 72,850 | -0.08(-1.77%) |
Oct 15, 2015 | 4.500 | 4.540 | 4.460 | 4.520 | 63,768 | -0.10(-2.16%) |
Oct 14, 2015 | 4.690 | 4.700 | 4.540 | 4.620 | 115,938 | +0.00(+0.00%) |
Oct 13, 2015 | 4.550 | 4.660 | 4.530 | 4.620 | 197,955 | -0.13(-2.74%) |
Oct 12, 2015 | 4.780 | 4.810 | 4.730 | 4.750 | 132,422 | -0.01(-0.14%) |
Oct 09, 2015 | 4.820 | 4.820 | 4.720 | 4.757 | 258,506 | +0.07(+1.53%) |
Oct 08, 2015 | 4.630 | 4.700 | 4.610 | 4.685 | 300,266 | +0.03(+0.75%) |
Oct 07, 2015 | 4.580 | 4.650 | 4.500 | 4.650 | 607,445 | +0.37(+8.52%) |
Oct 06, 2015 | 4.220 | 4.310 | 4.220 | 4.285 | 220,754 | +0.13(+3.25%) |
Oct 05, 2015 | 4.069 | 4.170 | 4.069 | 4.150 | 345,636 | +0.12(+2.98%) |
Oct 02, 2015 | 4.050 | 3.970 | 4.030 | 491,480 | -0.14(-3.36%) | |
Oct 01, 2015 | 4.240 | 4.240 | 4.120 | 4.170 | 168,815 | -0.10(-2.34%) |
Sep 30, 2015 | 4.226 | 4.270 | 4.190 | 4.270 | 162,927 | +0.08(+1.91%) |
Sep 29, 2015 | 4.250 | 4.250 | 4.160 | 4.190 | 259,520 | -0.05(-1.18%) |
Sep 28, 2015 | 4.190 | 4.250 | 4.140 | 4.240 | 234,429 | -0.27(-5.99%) |
Sep 25, 2015 | 4.590 | 4.590 | 4.460 | 4.510 | 343,124 | -0.26(-5.45%) |
Sep 24, 2015 | 4.690 | 4.810 | 4.650 | 4.770 | 416,841 | +0.00(+0.00%) |
Sep 23, 2015 | 4.765 | 4.830 | 4.600 | 4.770 | 598,328 | +0.11(+2.36%) |
Sep 22, 2015 | 4.595 | 4.730 | 4.520 | 4.660 | 1,067,214 | -0.99(-17.52%) |
Sep 21, 2015 | 5.577 | 5.670 | 5.545 | 5.650 | 389,282 | -1.11(-16.48%) |
Sep 18, 2015 | 6.789 | 6.880 | 6.765 | 6.765 | 134,431 | -0.29(-4.18%) |
Sep 17, 2015 | 7.070 | 7.170 | 7.010 | 7.060 | 50,199 | -0.06(-0.84%) |
Sep 16, 2015 | 7.060 | 7.130 | 7.060 | 7.120 | 38,735 | +0.12(+1.79%) |
Sep 15, 2015 | 6.967 | 7.000 | 6.923 | 6.995 | 107,474 | +0.08(+1.23%) |
Sep 14, 2015 | 6.860 | 6.920 | 6.850 | 6.910 | 14,075 | -0.07(-1.00%) |
Sep 11, 2015 | 6.926 | 6.980 | 6.920 | 6.980 | 70,564 | +0.03(+0.36%) |
Sep 10, 2015 | 6.910 | 6.990 | 6.900 | 6.955 | 86,225 | +0.10(+1.46%) |
Sep 09, 2015 | 7.000 | 7.000 | 6.840 | 6.855 | 123,181 | -0.05(-0.80%) |
Sep 08, 2015 | 6.870 | 6.920 | 6.840 | 6.910 | 119,032 | +0.26(+3.91%) |
Sep 04, 2015 | 6.650 | 6.650 | 6.650 | 0 | -0.09(-1.34%) | |
Sep 03, 2015 | 6.750 | 6.850 | 6.730 | 6.740 | 86,369 | +0.03(+0.45%) |
Sep 02, 2015 | 6.705 | 6.710 | 6.638 | 6.710 | 46,030 | +0.04(+0.60%) |
Sep 01, 2015 | 6.735 | 6.760 | 6.670 | 6.670 | 159,189 | -0.22(-3.26%) |
Aug 31, 2015 | 6.880 | 6.952 | 6.870 | 6.895 | 87,593 | -0.12(-1.64%) |
Aug 28, 2015 | 6.970 | 7.010 | 6.920 | 7.010 | 75,605 | +0.00(+0.00%) |
Aug 27, 2015 | 7.020 | 7.100 | 6.990 | 7.010 | 378,096 | -0.09(-1.27%) |
Aug 26, 2015 | 7.061 | 7.100 | 6.910 | 7.100 | 72,676 | +0.20(+2.90%) |
Aug 25, 2015 | 7.040 | 7.140 | 6.890 | 6.900 | 169,453 | +0.00(+0.00%) |
Aug 24, 2015 | 6.790 | 7.048 | 6.691 | 6.900 | 224,583 | -0.05(-0.72%) |
Aug 21, 2015 | 7.080 | 7.120 | 6.940 | 6.950 | 93,166 | -0.08(-1.14%) |
Aug 20, 2015 | 7.150 | 7.150 | 7.030 | 7.030 | 92,096 | -0.24(-3.30%) |
Aug 19, 2015 | 7.200 | 7.290 | 7.150 | 7.270 | 82,347 | -0.03(-0.41%) |
Aug 18, 2015 | 7.315 | 7.320 | 7.270 | 7.300 | 102,274 | -0.18(-2.41%) |
Aug 17, 2015 | 7.410 | 7.480 | 7.410 | 7.480 | 43,530 | -0.03(-0.40%) |
Aug 14, 2015 | 7.450 | 7.550 | 7.410 | 7.510 | 28,836 | +0.17(+2.32%) |
Aug 13, 2015 | 7.360 | 7.380 | 7.324 | 7.340 | 46,803 | -0.07(-0.94%) |
Aug 12, 2015 | 7.370 | 7.430 | 7.320 | 7.410 | 55,554 | -0.15(-1.98%) |
Aug 11, 2015 | 7.511 | 7.560 | 7.470 | 7.560 | 84,094 | -0.23(-2.89%) |
Aug 10, 2015 | 7.690 | 7.810 | 7.685 | 7.785 | 50,576 | +0.05(+0.71%) |
Aug 07, 2015 | 7.630 | 7.740 | 7.630 | 7.730 | 51,011 | +0.05(+0.65%) |
Aug 06, 2015 | 7.690 | 7.700 | 7.660 | 7.680 | 36,704 | -0.07(-0.84%) |
Aug 05, 2015 | 7.780 | 7.804 | 7.680 | 7.745 | 45,025 | +0.24(+3.13%) |
Aug 04, 2015 | 7.570 | 7.570 | 7.510 | 7.510 | 72,758 | +0.09(+1.21%) |
Aug 03, 2015 | 7.403 | 7.460 | 7.400 | 7.420 | 39,025 | -0.05(-0.67%) |
Jul 31, 2015 | 7.500 | 7.530 | 7.420 | 7.470 | 66,828 | +0.02(+0.27%) |
Jul 30, 2015 | 7.500 | 7.500 | 7.410 | 7.450 | 235,545 | -0.09(-1.19%) |
Jul 29, 2015 | 7.560 | 7.600 | 7.540 | 7.540 | 50,269 | -0.24(-3.04%) |
Jul 28, 2015 | 7.720 | 7.780 | 7.670 | 7.777 | 52,515 | +0.11(+1.39%) |
Jul 27, 2015 | 7.610 | 7.683 | 7.610 | 7.670 | 20,125 | -0.06(-0.78%) |
Jul 24, 2015 | 7.800 | 7.800 | 7.730 | 7.730 | 60,162 | -0.21(-2.64%) |
Jul 23, 2015 | 7.945 | 7.980 | 7.910 | 7.940 | 66,274 | +0.03(+0.32%) |
Jul 22, 2015 | 7.850 | 7.940 | 7.850 | 7.915 | 62,233 | -0.12(-1.44%) |
Jul 21, 2015 | 8.030 | 8.070 | 8.000 | 8.030 | 42,915 | +0.00(+0.00%) |
Jul 20, 2015 | 8.020 | 8.070 | 8.017 | 8.030 | 39,950 | -0.10(-1.23%) |
Jul 17, 2015 | 8.100 | 8.160 | 8.090 | 8.130 | 32,327 | -0.02(-0.25%) |
Jul 16, 2015 | 8.165 | 8.220 | 8.150 | 8.150 | 20,811 | +0.13(+1.62%) |
Jul 15, 2015 | 8.030 | 8.060 | 7.970 | 8.020 | 35,812 | -0.11(-1.35%) |
Jul 14, 2015 | 8.070 | 8.190 | 8.070 | 8.130 | 43,899 | -0.16(-1.93%) |
Jul 13, 2015 | 8.230 | 8.320 | 8.220 | 8.290 | 47,992 | -0.02(-0.24%) |
Jul 10, 2015 | 8.330 | 8.393 | 8.290 | 8.310 | 55,159 | +0.23(+2.85%) |
Jul 09, 2015 | 8.220 | 8.220 | 8.070 | 8.080 | 74,375 | +0.14(+1.76%) |
Jul 08, 2015 | 8.050 | 8.050 | 7.910 | 7.940 | 23,353 | -0.38(-4.57%) |
Jul 07, 2015 | 8.150 | 8.330 | 8.070 | 8.320 | 58,805 | +0.04(+0.48%) |
Jul 06, 2015 | 8.246 | 8.320 | 8.220 | 8.280 | 48,784 | -0.28(-3.27%) |
Jul 02, 2015 | 8.560 | 8.560 | 8.560 | 0 | -0.01(-0.12%) | |
Jul 01, 2015 | 8.590 | 8.630 | 8.520 | 8.570 | 25,328 | +0.15(+1.78%) |
Jun 30, 2015 | 8.580 | 8.600 | 8.360 | 8.420 | 82,866 | -0.09(-1.06%) |
Jun 29, 2015 | 8.665 | 8.680 | 8.510 | 8.510 | 45,309 | -0.33(-3.73%) |
Jun 26, 2015 | 8.890 | 8.905 | 8.830 | 8.840 | 18,546 | +0.03(+0.34%) |
Jun 25, 2015 | 8.890 | 8.890 | 8.800 | 8.810 | 27,760 | -0.01(-0.11%) |
Jun 24, 2015 | 8.800 | 8.870 | 8.800 | 8.820 | 48,948 | -0.11(-1.23%) |
Jun 23, 2015 | 8.960 | 8.970 | 8.920 | 8.930 | 42,144 | -0.02(-0.22%) |
Jun 22, 2015 | 8.940 | 9.060 | 8.940 | 8.950 | 52,541 | +0.20(+2.29%) |
Jun 19, 2015 | 8.710 | 8.761 | 8.697 | 8.750 | 28,247 | +0.11(+1.21%) |
Jun 18, 2015 | 8.510 | 8.740 | 8.510 | 8.645 | 85,202 | +0.14(+1.71%) |
Jun 17, 2015 | 8.550 | 8.550 | 8.400 | 8.500 | 28,453 | -0.10(-1.11%) |
Jun 16, 2015 | 8.600 | 8.610 | 8.570 | 8.595 | 30,220 | +0.06(+0.64%) |
Jun 15, 2015 | 8.470 | 8.550 | 8.440 | 8.540 | 38,933 | -0.12(-1.39%) |
Jun 12, 2015 | 8.680 | 8.730 | 8.620 | 8.660 | 19,324 | -0.21(-2.42%) |
Jun 11, 2015 | 8.915 | 8.930 | 8.840 | 8.875 | 26,283 | +0.02(+0.17%) |
Jun 10, 2015 | 8.855 | 8.900 | 8.810 | 8.860 | 37,471 | +0.33(+3.87%) |
Jun 09, 2015 | 8.520 | 8.600 | 8.500 | 8.530 | 61,122 | -0.04(-0.47%) |
Jun 08, 2015 | 8.540 | 8.585 | 8.540 | 8.570 | 34,586 | -0.08(-0.92%) |
Jun 05, 2015 | 8.641 | 8.675 | 8.586 | 8.650 | 18,260 | -0.10(-1.14%) |
Jun 04, 2015 | 8.790 | 8.900 | 8.730 | 8.750 | 56,817 | -0.13(-1.52%) |
Jun 03, 2015 | 8.910 | 9.010 | 8.860 | 8.885 | 36,895 | +0.13(+1.54%) |
Jun 02, 2015 | 8.760 | 8.825 | 8.725 | 8.750 | 52,115 | -0.02(-0.23%) |