Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.670 | 3.720 | 3.570 | 3.590 | 69,533 | -0.08(-2.18%) |
Feb 26, 2016 | 3.560 | 3.750 | 3.490 | 3.670 | 133,379 | +0.13(+3.67%) |
Feb 25, 2016 | 3.500 | 3.570 | 3.350 | 3.540 | 71,910 | +0.05(+1.43%) |
Feb 24, 2016 | 3.430 | 3.520 | 3.410 | 3.490 | 134,251 | +0.00(+0.00%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.430 | 3.490 | 111,694 | -0.04(-1.13%) |
Feb 22, 2016 | 3.430 | 3.590 | 3.430 | 3.530 | 104,915 | +0.14(+4.13%) |
Feb 19, 2016 | 3.560 | 3.620 | 3.370 | 3.390 | 101,039 | -0.18(-5.04%) |
Feb 18, 2016 | 3.700 | 3.740 | 3.550 | 3.570 | 116,544 | -0.14(-3.77%) |
Feb 17, 2016 | 3.570 | 3.780 | 3.530 | 3.710 | 107,147 | +0.18(+5.10%) |
Feb 16, 2016 | 3.560 | 3.610 | 3.510 | 3.530 | 73,874 | -0.01(-0.28%) |
Feb 12, 2016 | 3.580 | 3.540 | 3.540 | 3.540 | 90,900 | +0.01(+0.28%) |
Feb 11, 2016 | 3.640 | 3.664 | 3.460 | 3.530 | 84,427 | -0.17(-4.59%) |
Feb 10, 2016 | 3.630 | 3.760 | 3.610 | 3.700 | 113,361 | +0.08(+2.21%) |
Feb 09, 2016 | 3.710 | 3.750 | 3.570 | 3.620 | 157,475 | -0.15(-3.98%) |
Feb 08, 2016 | 3.510 | 3.800 | 3.400 | 3.770 | 149,096 | +0.23(+6.50%) |
Feb 05, 2016 | 3.730 | 3.730 | 3.540 | 3.540 | 95,860 | -0.23(-6.10%) |
Feb 04, 2016 | 3.560 | 3.805 | 3.540 | 3.770 | 124,508 | +0.23(+6.50%) |
Feb 03, 2016 | 3.460 | 3.570 | 3.348 | 3.540 | 71,744 | +0.10(+2.91%) |
Feb 02, 2016 | 3.500 | 3.560 | 3.400 | 3.440 | 74,833 | -0.13(-3.64%) |
Feb 01, 2016 | 3.570 | 3.640 | 3.400 | 3.570 | 107,204 | -0.04(-1.11%) |
Jan 29, 2016 | 3.470 | 3.652 | 3.470 | 3.610 | 163,793 | +0.17(+4.94%) |
Jan 28, 2016 | 3.500 | 3.631 | 3.420 | 3.440 | 93,388 | -0.01(-0.29%) |
Jan 27, 2016 | 3.470 | 3.570 | 3.390 | 3.450 | 110,779 | -0.05(-1.43%) |
Jan 26, 2016 | 3.370 | 3.540 | 3.310 | 3.500 | 146,296 | +0.19(+5.74%) |
Jan 25, 2016 | 3.510 | 3.510 | 3.290 | 3.310 | 93,887 | -0.20(-5.70%) |
Jan 22, 2016 | 3.520 | 3.590 | 3.465 | 3.510 | 193,394 | +0.04(+1.15%) |
Jan 21, 2016 | 3.500 | 3.540 | 3.400 | 3.470 | 109,633 | -0.03(-0.86%) |
Jan 20, 2016 | 3.340 | 3.570 | 3.250 | 3.500 | 329,289 | +0.13(+3.86%) |
Jan 19, 2016 | 3.520 | 3.540 | 3.340 | 3.370 | 223,932 | -0.11(-3.16%) |
Jan 15, 2016 | 3.370 | 3.480 | 3.480 | 3.480 | 218,600 | +0.01(+0.29%) |
Jan 14, 2016 | 3.450 | 3.540 | 3.400 | 3.470 | 132,158 | +0.07(+2.06%) |
Jan 13, 2016 | 3.430 | 3.550 | 3.325 | 3.400 | 189,725 | -0.03(-0.87%) |
Jan 12, 2016 | 3.610 | 3.690 | 3.330 | 3.430 | 275,232 | -0.14(-3.92%) |
Jan 11, 2016 | 3.830 | 3.860 | 3.540 | 3.570 | 226,588 | -0.26(-6.79%) |
Jan 08, 2016 | 3.910 | 3.980 | 3.800 | 3.830 | 206,635 | -0.09(-2.30%) |
Jan 07, 2016 | 4.030 | 4.030 | 3.920 | 3.920 | 157,081 | -0.20(-4.85%) |
Jan 06, 2016 | 3.950 | 4.130 | 3.950 | 4.120 | 98,919 | +0.10(+2.49%) |
Jan 05, 2016 | 4.090 | 4.130 | 3.950 | 4.020 | 117,020 | -0.08(-1.95%) |
Jan 04, 2016 | 4.150 | 4.160 | 4.050 | 4.100 | 123,335 | -0.07(-1.68%) |
Dec 31, 2015 | 4.250 | 4.170 | 4.170 | 4.170 | 95,300 | -0.11(-2.57%) |
Dec 30, 2015 | 4.580 | 4.650 | 4.260 | 4.280 | 87,789 | -0.33(-7.16%) |
Dec 29, 2015 | 4.600 | 4.630 | 4.420 | 4.610 | 91,704 | +0.03(+0.66%) |
Dec 28, 2015 | 4.630 | 4.665 | 4.500 | 4.580 | 167,549 | -0.12(-2.55%) |
Dec 24, 2015 | 4.610 | 4.700 | 4.700 | 4.700 | 41,800 | +0.09(+1.95%) |
Dec 23, 2015 | 4.700 | 4.780 | 4.500 | 4.610 | 106,387 | -0.04(-0.86%) |
Dec 22, 2015 | 4.780 | 4.780 | 4.570 | 4.650 | 168,077 | -0.14(-2.92%) |
Dec 21, 2015 | 4.330 | 4.820 | 4.210 | 4.790 | 266,995 | +0.48(+11.14%) |
Dec 18, 2015 | 4.270 | 4.330 | 4.130 | 4.310 | 1,358,303 | +0.01(+0.23%) |
Dec 17, 2015 | 4.130 | 4.310 | 4.000 | 4.300 | 185,959 | +0.25(+6.17%) |
Dec 16, 2015 | 3.690 | 4.080 | 3.690 | 4.050 | 178,859 | +0.35(+9.46%) |
Dec 15, 2015 | 4.000 | 4.000 | 3.700 | 3.700 | 286,892 | -0.25(-6.33%) |
Dec 14, 2015 | 3.830 | 4.001 | 3.740 | 3.950 | 236,325 | +0.13(+3.40%) |
Dec 11, 2015 | 3.910 | 3.940 | 3.772 | 3.820 | 182,777 | -0.16(-4.02%) |
Dec 10, 2015 | 3.940 | 4.030 | 3.910 | 3.980 | 104,537 | +0.03(+0.76%) |
Dec 09, 2015 | 3.830 | 4.050 | 3.830 | 3.950 | 158,883 | +0.12(+3.13%) |
Dec 08, 2015 | 3.870 | 3.926 | 3.790 | 3.830 | 111,789 | -0.11(-2.79%) |
Dec 07, 2015 | 4.190 | 4.200 | 3.880 | 3.940 | 142,381 | -0.28(-6.64%) |
Dec 04, 2015 | 4.200 | 4.330 | 4.100 | 4.220 | 149,079 | +0.01(+0.24%) |
Dec 03, 2015 | 4.310 | 4.330 | 4.180 | 4.210 | 126,366 | -0.08(-1.86%) |
Dec 02, 2015 | 4.330 | 4.390 | 4.190 | 4.290 | 163,247 | -0.05(-1.15%) |
Dec 01, 2015 | 4.300 | 4.450 | 4.230 | 4.340 | 200,324 | -0.04(-0.91%) |
Nov 30, 2015 | 3.940 | 4.380 | 3.935 | 4.380 | 456,725 | +0.46(+11.73%) |
Nov 27, 2015 | 3.980 | 4.050 | 3.870 | 3.920 | 126,512 | -0.08(-2.00%) |
Nov 25, 2015 | 4.040 | 4.000 | 4.000 | 4.000 | 135,600 | -0.03(-0.74%) |
Nov 24, 2015 | 3.870 | 4.110 | 3.833 | 4.030 | 302,958 | +0.15(+3.87%) |
Nov 23, 2015 | 3.970 | 3.980 | 3.850 | 3.880 | 263,950 | -0.09(-2.27%) |
Nov 20, 2015 | 4.090 | 4.090 | 3.900 | 3.970 | 173,338 | -0.10(-2.46%) |
Nov 19, 2015 | 3.890 | 4.110 | 3.880 | 4.070 | 174,175 | +0.20(+5.17%) |
Nov 18, 2015 | 3.630 | 3.880 | 3.625 | 3.870 | 172,234 | +0.24(+6.61%) |
Nov 17, 2015 | 3.670 | 3.700 | 3.550 | 3.630 | 188,824 | -0.03(-0.82%) |
Nov 16, 2015 | 3.720 | 3.750 | 3.595 | 3.660 | 181,826 | -0.05(-1.35%) |
Nov 13, 2015 | 3.770 | 3.860 | 3.680 | 3.710 | 308,885 | -0.10(-2.62%) |
Nov 12, 2015 | 3.670 | 3.910 | 3.620 | 3.810 | 385,236 | +0.12(+3.25%) |
Nov 11, 2015 | 3.890 | 3.920 | 3.685 | 3.690 | 233,770 | -0.17(-4.40%) |
Nov 10, 2015 | 3.970 | 4.080 | 3.840 | 3.860 | 255,484 | -0.15(-3.74%) |
Nov 09, 2015 | 3.860 | 4.040 | 3.720 | 4.010 | 301,689 | +0.14(+3.62%) |
Nov 06, 2015 | 3.840 | 3.890 | 3.720 | 3.870 | 183,596 | +0.03(+0.78%) |
Nov 05, 2015 | 3.780 | 4.060 | 3.770 | 3.840 | 358,638 | -0.12(-3.03%) |
Nov 04, 2015 | 3.920 | 4.000 | 3.890 | 3.960 | 188,932 | +0.02(+0.51%) |
Nov 03, 2015 | 3.900 | 4.000 | 3.830 | 3.940 | 188,243 | +0.02(+0.51%) |
Nov 02, 2015 | 3.890 | 4.060 | 3.860 | 3.920 | 238,087 | +0.01(+0.26%) |
Oct 30, 2015 | 3.970 | 4.100 | 3.900 | 3.910 | 174,240 | -0.07(-1.76%) |
Oct 29, 2015 | 4.090 | 4.115 | 3.970 | 3.980 | 128,651 | -0.09(-2.21%) |
Oct 28, 2015 | 3.950 | 4.170 | 3.900 | 4.070 | 238,194 | +0.14(+3.56%) |
Oct 27, 2015 | 4.010 | 4.030 | 3.840 | 3.930 | 514,323 | -0.07(-1.75%) |
Oct 26, 2015 | 4.260 | 4.280 | 4.000 | 4.000 | 197,549 | -0.21(-4.99%) |
Oct 23, 2015 | 4.230 | 4.300 | 4.140 | 4.210 | 248,447 | -0.02(-0.47%) |
Oct 22, 2015 | 4.250 | 4.270 | 4.200 | 4.230 | 328,280 | -0.03(-0.70%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.105 | 4.260 | 708,208 | -0.62(-12.70%) |
Oct 20, 2015 | 4.920 | 5.000 | 4.870 | 4.880 | 294,413 | -0.02(-0.41%) |
Oct 19, 2015 | 5.150 | 5.200 | 4.890 | 4.900 | 285,600 | -0.29(-5.59%) |
Oct 16, 2015 | 5.320 | 5.320 | 5.070 | 5.190 | 162,955 | -0.11(-2.08%) |
Oct 15, 2015 | 5.180 | 5.335 | 5.080 | 5.300 | 158,543 | +0.12(+2.32%) |
Oct 14, 2015 | 5.190 | 5.240 | 5.100 | 5.180 | 174,672 | -0.01(-0.19%) |
Oct 13, 2015 | 5.300 | 5.400 | 5.190 | 5.190 | 122,721 | -0.18(-3.35%) |
Oct 12, 2015 | 5.530 | 5.550 | 5.300 | 5.370 | 86,691 | -0.16(-2.89%) |
Oct 09, 2015 | 5.460 | 5.610 | 5.390 | 5.530 | 127,743 | +0.08(+1.47%) |
Oct 08, 2015 | 5.500 | 5.620 | 5.400 | 5.450 | 123,873 | -0.01(-0.18%) |
Oct 07, 2015 | 5.130 | 5.560 | 5.130 | 5.460 | 212,632 | +0.32(+6.23%) |
Oct 06, 2015 | 5.090 | 5.240 | 5.060 | 5.140 | 370,615 | +0.06(+1.18%) |
Oct 05, 2015 | 5.250 | 5.280 | 5.050 | 5.080 | 188,732 | -0.10(-1.93%) |
Oct 02, 2015 | 5.690 | 5.730 | 5.025 | 5.180 | 508,192 | -0.78(-13.09%) |
Oct 01, 2015 | 6.020 | 6.100 | 5.910 | 5.960 | 88,830 | -0.02(-0.33%) |
Sep 30, 2015 | 5.900 | 6.035 | 5.870 | 5.980 | 142,223 | +0.16(+2.75%) |
Sep 29, 2015 | 5.870 | 5.900 | 5.780 | 5.820 | 71,647 | -0.03(-0.51%) |
Sep 28, 2015 | 5.620 | 5.930 | 5.560 | 5.850 | 191,536 | +0.19(+3.36%) |
Sep 25, 2015 | 5.800 | 5.840 | 5.650 | 5.660 | 178,201 | -0.10(-1.74%) |
Sep 24, 2015 | 5.780 | 5.810 | 5.640 | 5.760 | 274,105 | -0.02(-0.35%) |
Sep 23, 2015 | 5.800 | 5.940 | 5.750 | 5.780 | 260,318 | +0.02(+0.35%) |
Sep 22, 2015 | 6.050 | 6.070 | 5.620 | 5.760 | 573,610 | -0.34(-5.57%) |
Sep 21, 2015 | 6.320 | 6.390 | 6.060 | 6.100 | 273,064 | -0.10(-1.61%) |
Sep 18, 2015 | 6.550 | 6.580 | 6.180 | 6.200 | 789,858 | -0.46(-6.91%) |
Sep 17, 2015 | 7.100 | 7.160 | 6.640 | 6.660 | 235,362 | -0.45(-6.33%) |
Sep 16, 2015 | 6.850 | 7.220 | 6.850 | 7.110 | 123,448 | +0.26(+3.80%) |
Sep 15, 2015 | 6.710 | 6.920 | 6.630 | 6.850 | 143,206 | +0.14(+2.09%) |
Sep 14, 2015 | 6.790 | 6.790 | 6.600 | 6.710 | 60,468 | -0.08(-1.18%) |
Sep 11, 2015 | 6.900 | 6.940 | 6.750 | 6.790 | 142,004 | -0.13(-1.88%) |
Sep 10, 2015 | 6.900 | 6.990 | 6.900 | 6.920 | 55,351 | +0.07(+1.02%) |
Sep 09, 2015 | 6.980 | 7.060 | 6.850 | 6.850 | 86,491 | -0.10(-1.44%) |
Sep 08, 2015 | 6.870 | 7.100 | 6.780 | 6.950 | 111,317 | +0.16(+2.36%) |
Sep 04, 2015 | 6.710 | 6.790 | 6.790 | 6.790 | 75,600 | -0.03(-0.44%) |
Sep 03, 2015 | 6.900 | 7.010 | 6.770 | 6.820 | 87,419 | -0.14(-2.01%) |
Sep 02, 2015 | 7.050 | 7.150 | 6.790 | 6.960 | 105,924 | +0.00(+0.00%) |
Sep 01, 2015 | 7.090 | 7.200 | 6.910 | 6.960 | 152,571 | -0.22(-3.06%) |
Aug 31, 2015 | 7.180 | 7.360 | 7.070 | 7.180 | 147,755 | -0.05(-0.69%) |
Aug 28, 2015 | 7.110 | 7.400 | 7.110 | 7.230 | 86,608 | +0.08(+1.12%) |
Aug 27, 2015 | 7.130 | 7.320 | 6.920 | 7.150 | 106,057 | +0.14(+2.00%) |
Aug 26, 2015 | 6.740 | 7.040 | 6.660 | 7.010 | 122,046 | +0.38(+5.73%) |
Aug 25, 2015 | 7.360 | 7.360 | 6.600 | 6.630 | 325,581 | -0.53(-7.40%) |
Aug 24, 2015 | 7.090 | 7.300 | 7.000 | 7.160 | 224,003 | -0.21(-2.85%) |
Aug 21, 2015 | 6.950 | 7.480 | 6.890 | 7.370 | 264,377 | +0.29(+4.10%) |
Aug 20, 2015 | 7.170 | 7.220 | 7.080 | 7.080 | 141,780 | -0.16(-2.21%) |
Aug 19, 2015 | 7.370 | 7.440 | 7.160 | 7.240 | 150,587 | -0.20(-2.69%) |
Aug 18, 2015 | 7.260 | 7.560 | 7.150 | 7.440 | 145,746 | +0.20(+2.76%) |
Aug 17, 2015 | 7.270 | 7.440 | 7.160 | 7.240 | 206,566 | +0.02(+0.28%) |
Aug 14, 2015 | 7.230 | 7.440 | 7.200 | 7.220 | 75,988 | -0.03(-0.41%) |
Aug 13, 2015 | 7.380 | 7.520 | 7.220 | 7.250 | 102,080 | -0.16(-2.16%) |
Aug 12, 2015 | 7.440 | 7.500 | 7.350 | 7.410 | 84,434 | -0.08(-1.07%) |
Aug 11, 2015 | 7.270 | 7.590 | 7.260 | 7.490 | 198,373 | +0.21(+2.88%) |
Aug 10, 2015 | 7.150 | 7.620 | 7.140 | 7.280 | 188,057 | +0.15(+2.10%) |
Aug 07, 2015 | 6.970 | 7.230 | 6.970 | 7.130 | 193,055 | +0.07(+0.99%) |
Aug 06, 2015 | 6.950 | 7.150 | 6.850 | 7.060 | 400,454 | -0.09(-1.26%) |
Aug 05, 2015 | 7.250 | 7.250 | 7.070 | 7.150 | 99,817 | -0.10(-1.38%) |
Aug 04, 2015 | 7.170 | 7.340 | 7.110 | 7.250 | 102,048 | +0.17(+2.40%) |
Aug 03, 2015 | 7.270 | 7.270 | 7.070 | 7.080 | 80,989 | -0.16(-2.21%) |
Jul 31, 2015 | 7.280 | 7.300 | 7.210 | 7.240 | 92,274 | -0.04(-0.55%) |
Jul 30, 2015 | 7.170 | 7.300 | 7.170 | 7.280 | 49,405 | +0.06(+0.83%) |
Jul 29, 2015 | 7.220 | 7.290 | 7.130 | 7.220 | 49,035 | -0.02(-0.28%) |
Jul 28, 2015 | 7.160 | 7.270 | 7.050 | 7.240 | 139,678 | +0.06(+0.84%) |
Jul 27, 2015 | 7.040 | 7.200 | 6.940 | 7.180 | 127,929 | +0.01(+0.14%) |
Jul 24, 2015 | 7.160 | 7.210 | 7.060 | 7.170 | 127,987 | -0.03(-0.42%) |
Jul 23, 2015 | 7.400 | 7.410 | 7.170 | 7.200 | 113,690 | -0.21(-2.83%) |
Jul 22, 2015 | 7.350 | 7.460 | 7.350 | 7.410 | 79,986 | +0.05(+0.68%) |
Jul 21, 2015 | 7.330 | 7.400 | 7.330 | 7.360 | 104,256 | +0.01(+0.14%) |
Jul 20, 2015 | 7.460 | 7.460 | 7.320 | 7.350 | 64,151 | -0.13(-1.74%) |
Jul 17, 2015 | 7.500 | 7.500 | 7.380 | 7.480 | 86,447 | +0.01(+0.13%) |
Jul 16, 2015 | 7.440 | 7.630 | 7.420 | 7.470 | 96,125 | +0.05(+0.67%) |
Jul 15, 2015 | 7.670 | 7.670 | 7.400 | 7.420 | 140,653 | -0.22(-2.88%) |
Jul 14, 2015 | 7.370 | 7.650 | 7.320 | 7.640 | 80,821 | +0.22(+2.96%) |
Jul 13, 2015 | 7.580 | 7.580 | 7.370 | 7.420 | 92,619 | -0.15(-1.98%) |
Jul 10, 2015 | 7.500 | 7.730 | 7.460 | 7.570 | 166,537 | +0.18(+2.44%) |
Jul 09, 2015 | 7.600 | 7.600 | 7.250 | 7.390 | 197,198 | -0.09(-1.20%) |
Jul 08, 2015 | 7.140 | 7.560 | 7.140 | 7.480 | 339,843 | +0.25(+3.46%) |
Jul 07, 2015 | 7.120 | 7.290 | 6.910 | 7.230 | 202,810 | +0.05(+0.70%) |
Jul 06, 2015 | 6.800 | 7.270 | 6.750 | 7.180 | 131,073 | +0.38(+5.59%) |
Jul 02, 2015 | 6.890 | 6.800 | 6.800 | 6.800 | 92,300 | -0.04(-0.58%) |
Jul 01, 2015 | 7.260 | 7.370 | 6.820 | 6.840 | 200,752 | -0.38(-5.26%) |
Jun 30, 2015 | 7.090 | 7.260 | 7.080 | 7.220 | 80,312 | +0.16(+2.27%) |
Jun 29, 2015 | 7.060 | 7.210 | 7.040 | 7.060 | 97,688 | -0.09(-1.26%) |
Jun 26, 2015 | 7.170 | 7.270 | 7.110 | 7.150 | 160,968 | -0.08(-1.11%) |
Jun 25, 2015 | 7.450 | 7.450 | 7.200 | 7.230 | 96,087 | -0.20(-2.69%) |
Jun 24, 2015 | 7.390 | 7.480 | 7.390 | 7.430 | 40,583 | -0.04(-0.54%) |
Jun 23, 2015 | 7.390 | 7.490 | 7.250 | 7.470 | 64,953 | +0.12(+1.63%) |
Jun 22, 2015 | 7.350 | 7.460 | 7.320 | 7.350 | 42,053 | +0.01(+0.14%) |
Jun 19, 2015 | 7.550 | 7.600 | 7.340 | 7.340 | 125,056 | -0.25(-3.29%) |
Jun 18, 2015 | 7.420 | 7.620 | 7.380 | 7.590 | 49,794 | +0.16(+2.15%) |
Jun 17, 2015 | 7.480 | 7.540 | 7.370 | 7.430 | 54,832 | +0.00(+0.00%) |
Jun 16, 2015 | 7.380 | 7.460 | 7.290 | 7.430 | 42,247 | +0.01(+0.13%) |
Jun 15, 2015 | 7.560 | 7.580 | 7.370 | 7.420 | 157,685 | -0.22(-2.88%) |
Jun 12, 2015 | 7.650 | 7.670 | 7.570 | 7.640 | 32,197 | -0.01(-0.13%) |
Jun 11, 2015 | 7.610 | 7.710 | 7.600 | 7.650 | 47,276 | +0.01(+0.13%) |
Jun 10, 2015 | 7.650 | 7.740 | 7.600 | 7.640 | 162,577 | +0.01(+0.13%) |
Jun 09, 2015 | 7.620 | 7.690 | 7.560 | 7.630 | 59,687 | +0.00(+0.00%) |
Jun 08, 2015 | 7.800 | 7.830 | 7.560 | 7.630 | 103,980 | -0.21(-2.68%) |
Jun 05, 2015 | 7.870 | 8.000 | 7.750 | 7.840 | 146,819 | -0.11(-1.38%) |
Jun 04, 2015 | 8.110 | 8.110 | 7.910 | 7.950 | 74,113 | -0.23(-2.81%) |
Jun 03, 2015 | 7.860 | 8.190 | 7.860 | 8.180 | 98,869 | +0.31(+3.94%) |
Jun 02, 2015 | 7.780 | 8.050 | 7.780 | 7.870 | 52,485 | +0.06(+0.77%) |
Jun 01, 2015 | 7.580 | 7.850 | 7.460 | 7.810 | 122,102 | +0.30(+3.99%) |
May 29, 2015 | 7.750 | 7.750 | 7.413 | 7.510 | 282,662 | -0.30(-3.84%) |
May 28, 2015 | 8.080 | 8.120 | 7.690 | 7.810 | 205,556 | -0.30(-3.70%) |
May 27, 2015 | 7.610 | 8.150 | 7.580 | 8.110 | 148,068 | +0.55(+7.28%) |
May 26, 2015 | 7.900 | 7.900 | 7.500 | 7.560 | 106,556 | -0.40(-5.03%) |
May 22, 2015 | 8.380 | 7.960 | 7.960 | 7.960 | 110,500 | -0.45(-5.35%) |
May 21, 2015 | 8.000 | 8.550 | 7.980 | 8.410 | 159,955 | +0.51(+6.46%) |
May 20, 2015 | 7.910 | 7.980 | 7.800 | 7.900 | 70,711 | +0.00(+0.00%) |
May 19, 2015 | 8.020 | 8.020 | 7.720 | 7.900 | 97,161 | -0.13(-1.62%) |
May 18, 2015 | 7.890 | 8.130 | 7.850 | 8.030 | 97,700 | +0.15(+1.90%) |
May 15, 2015 | 7.940 | 8.050 | 7.850 | 7.880 | 70,342 | -0.10(-1.25%) |
May 14, 2015 | 7.970 | 8.130 | 7.920 | 7.980 | 102,268 | +0.03(+0.38%) |
May 13, 2015 | 8.000 | 8.050 | 7.830 | 7.950 | 103,753 | -0.01(-0.13%) |
May 12, 2015 | 7.970 | 8.040 | 7.900 | 7.960 | 77,512 | -0.05(-0.62%) |
May 11, 2015 | 8.190 | 8.280 | 7.990 | 8.010 | 136,050 | -0.21(-2.55%) |
May 08, 2015 | 8.400 | 8.400 | 8.200 | 8.220 | 110,156 | -0.07(-0.84%) |
May 07, 2015 | 8.290 | 8.430 | 8.230 | 8.290 | 158,084 | -0.04(-0.48%) |
May 06, 2015 | 8.380 | 8.410 | 8.230 | 8.330 | 130,312 | -0.04(-0.48%) |
May 05, 2015 | 8.400 | 8.560 | 8.250 | 8.370 | 223,247 | -0.03(-0.36%) |
May 04, 2015 | 8.350 | 8.600 | 8.350 | 8.400 | 194,405 | +0.01(+0.12%) |
May 01, 2015 | 8.600 | 8.640 | 8.380 | 8.390 | 218,588 | -0.03(-0.36%) |
Apr 30, 2015 | 8.600 | 9.190 | 8.260 | 8.420 | 446,532 | -0.94(-10.04%) |
Apr 29, 2015 | 9.380 | 9.490 | 9.320 | 9.360 | 93,841 | -0.15(-1.58%) |
Apr 28, 2015 | 9.380 | 9.580 | 9.340 | 9.510 | 50,732 | +0.16(+1.71%) |
Apr 27, 2015 | 9.420 | 9.600 | 9.300 | 9.350 | 90,789 | +0.02(+0.21%) |
Apr 24, 2015 | 8.900 | 9.370 | 8.850 | 9.330 | 68,052 | +0.51(+5.78%) |
Apr 23, 2015 | 8.800 | 8.990 | 8.793 | 8.820 | 150,909 | +0.04(+0.46%) |
Apr 22, 2015 | 8.790 | 8.930 | 8.700 | 8.780 | 80,612 | -0.05(-0.57%) |
Apr 21, 2015 | 8.720 | 8.850 | 8.700 | 8.830 | 194,325 | +0.13(+1.49%) |
Apr 20, 2015 | 8.550 | 8.790 | 8.550 | 8.700 | 179,801 | +0.19(+2.23%) |
Apr 17, 2015 | 8.640 | 8.680 | 8.480 | 8.510 | 201,544 | -0.18(-2.07%) |
Apr 16, 2015 | 9.060 | 9.080 | 8.690 | 8.690 | 192,481 | -0.38(-4.19%) |
Apr 15, 2015 | 8.820 | 9.120 | 8.800 | 9.070 | 195,807 | +0.28(+3.19%) |
Apr 14, 2015 | 8.780 | 8.870 | 8.720 | 8.790 | 176,176 | +0.01(+0.11%) |
Apr 13, 2015 | 8.880 | 8.980 | 8.750 | 8.780 | 115,384 | -0.10(-1.13%) |
Apr 10, 2015 | 9.040 | 9.040 | 8.880 | 8.880 | 64,778 | -0.10(-1.11%) |
Apr 09, 2015 | 9.020 | 9.090 | 8.700 | 8.980 | 82,672 | -0.09(-0.99%) |
Apr 08, 2015 | 8.890 | 9.160 | 8.890 | 9.070 | 414,892 | +0.12(+1.34%) |
Apr 07, 2015 | 8.910 | 9.080 | 8.910 | 8.950 | 156,925 | +0.02(+0.22%) |
Apr 06, 2015 | 8.800 | 9.020 | 8.800 | 8.930 | 108,451 | +0.09(+1.02%) |
Apr 02, 2015 | 8.770 | 8.840 | 8.840 | 8.840 | 161,200 | +0.04(+0.45%) |
Apr 01, 2015 | 8.800 | 8.920 | 8.790 | 8.800 | 223,783 | -0.06(-0.68%) |
Mar 31, 2015 | 8.880 | 9.000 | 8.770 | 8.860 | 273,135 | -0.09(-1.01%) |
Mar 30, 2015 | 9.070 | 9.170 | 8.940 | 8.950 | 56,214 | -0.11(-1.21%) |
Mar 27, 2015 | 8.950 | 9.100 | 8.850 | 9.060 | 88,939 | +0.09(+1.00%) |
Mar 26, 2015 | 8.970 | 9.160 | 8.960 | 8.970 | 58,918 | -0.06(-0.66%) |
Mar 25, 2015 | 9.410 | 9.420 | 9.030 | 9.030 | 67,009 | -0.38(-4.04%) |
Mar 24, 2015 | 9.340 | 9.450 | 9.310 | 9.410 | 61,736 | +0.02(+0.21%) |
Mar 23, 2015 | 9.260 | 9.440 | 9.200 | 9.390 | 72,438 | +0.14(+1.51%) |
Mar 20, 2015 | 9.090 | 9.310 | 9.030 | 9.250 | 127,837 | +0.24(+2.66%) |
Mar 19, 2015 | 9.020 | 9.170 | 8.930 | 9.010 | 59,073 | -0.09(-0.99%) |
Mar 18, 2015 | 8.850 | 9.150 | 8.800 | 9.100 | 91,588 | +0.19(+2.13%) |
Mar 17, 2015 | 8.930 | 8.980 | 8.800 | 8.910 | 95,744 | -0.08(-0.89%) |
Mar 16, 2015 | 9.000 | 9.130 | 8.850 | 8.990 | 94,631 | -0.02(-0.22%) |
Mar 13, 2015 | 9.090 | 9.100 | 8.840 | 9.010 | 83,806 | -0.09(-0.99%) |
Mar 12, 2015 | 9.160 | 9.160 | 9.010 | 9.100 | 140,604 | +0.04(+0.44%) |
Mar 11, 2015 | 8.800 | 9.150 | 8.721 | 9.060 | 234,266 | +0.26(+2.95%) |
Mar 10, 2015 | 8.660 | 8.810 | 8.630 | 8.800 | 185,887 | +0.01(+0.11%) |
Mar 09, 2015 | 8.810 | 8.850 | 8.700 | 8.790 | 99,565 | +0.02(+0.23%) |
Mar 06, 2015 | 8.940 | 9.080 | 8.760 | 8.770 | 135,887 | -0.24(-2.66%) |
Mar 05, 2015 | 9.130 | 9.190 | 9.010 | 9.010 | 134,474 | -0.15(-1.64%) |
Mar 04, 2015 | 9.330 | 9.390 | 9.010 | 9.160 | 154,361 | -0.23(-2.45%) |
Mar 03, 2015 | 9.750 | 9.800 | 9.330 | 9.390 | 137,651 | -0.45(-4.57%) |