Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.020 | 7.220 | 6.950 | 7.190 | 1,077,828 | +0.23(+3.30%) |
Apr 28, 2016 | 6.970 | 7.050 | 6.880 | 6.960 | 476,034 | -0.04(-0.57%) |
Apr 27, 2016 | 7.010 | 7.105 | 6.850 | 7.000 | 1,129,267 | +0.10(+1.45%) |
Apr 26, 2016 | 6.930 | 7.020 | 6.850 | 6.900 | 1,221,342 | +0.05(+0.73%) |
Apr 25, 2016 | 6.920 | 6.990 | 6.840 | 6.850 | 1,355,235 | -0.14(-2.00%) |
Apr 22, 2016 | 6.970 | 7.200 | 6.940 | 6.990 | 1,736,023 | +0.05(+0.72%) |
Apr 21, 2016 | 7.020 | 7.030 | 6.910 | 6.940 | 828,484 | +0.00(+0.00%) |
Apr 20, 2016 | 6.850 | 7.110 | 6.820 | 6.940 | 973,099 | +0.05(+0.73%) |
Apr 19, 2016 | 6.870 | 6.920 | 6.740 | 6.890 | 636,396 | +0.09(+1.32%) |
Apr 18, 2016 | 6.470 | 6.870 | 6.410 | 6.800 | 912,301 | +0.19(+2.87%) |
Apr 15, 2016 | 6.650 | 6.710 | 6.590 | 6.610 | 805,863 | -0.16(-2.36%) |
Apr 14, 2016 | 7.010 | 7.030 | 6.680 | 6.770 | 891,726 | -0.19(-2.73%) |
Apr 13, 2016 | 7.090 | 7.230 | 6.960 | 6.960 | 5,394,444 | -0.14(-1.97%) |
Apr 12, 2016 | 6.920 | 7.130 | 6.715 | 7.100 | 9,796,157 | +0.23(+3.35%) |
Apr 11, 2016 | 6.840 | 6.930 | 6.760 | 6.870 | 370,946 | +0.08(+1.18%) |
Apr 08, 2016 | 6.870 | 6.930 | 6.710 | 6.790 | 325,817 | +0.05(+0.74%) |
Apr 07, 2016 | 6.850 | 6.900 | 6.720 | 6.740 | 339,547 | -0.09(-1.32%) |
Apr 06, 2016 | 6.770 | 6.850 | 6.690 | 6.830 | 431,541 | +0.09(+1.34%) |
Apr 05, 2016 | 6.630 | 6.760 | 6.590 | 6.740 | 371,739 | +0.08(+1.20%) |
Apr 04, 2016 | 6.790 | 6.890 | 6.660 | 6.660 | 504,077 | -0.10(-1.48%) |
Apr 01, 2016 | 7.030 | 7.090 | 6.730 | 6.760 | 521,472 | -0.37(-5.19%) |
Mar 31, 2016 | 7.110 | 7.150 | 6.940 | 7.130 | 749,343 | +0.01(+0.14%) |
Mar 30, 2016 | 6.880 | 7.150 | 6.860 | 7.120 | 1,070,092 | +0.31(+4.55%) |
Mar 29, 2016 | 6.780 | 6.910 | 6.740 | 6.810 | 749,644 | -0.05(-0.73%) |
Mar 28, 2016 | 6.820 | 6.860 | 6.620 | 6.860 | 555,695 | +0.06(+0.88%) |
Mar 24, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.03(-0.44%) | |
Mar 23, 2016 | 6.980 | 6.990 | 6.720 | 6.830 | 544,100 | -0.18(-2.57%) |
Mar 22, 2016 | 7.070 | 7.150 | 6.950 | 7.010 | 313,916 | -0.05(-0.71%) |
Mar 21, 2016 | 7.150 | 7.210 | 7.000 | 7.060 | 402,343 | -0.10(-1.40%) |
Mar 18, 2016 | 7.370 | 7.390 | 7.080 | 7.160 | 1,965,807 | -0.15(-2.05%) |
Mar 17, 2016 | 7.280 | 7.390 | 7.270 | 7.310 | 863,493 | +0.12(+1.67%) |
Mar 16, 2016 | 7.180 | 7.250 | 7.050 | 7.190 | 1,085,559 | +0.09(+1.27%) |
Mar 15, 2016 | 7.180 | 7.220 | 7.070 | 7.100 | 570,296 | -0.15(-2.07%) |
Mar 14, 2016 | 7.300 | 7.430 | 7.150 | 7.250 | 770,645 | -0.15(-2.03%) |
Mar 11, 2016 | 7.450 | 7.560 | 7.380 | 7.400 | 1,217,486 | +0.00(+0.00%) |
Mar 10, 2016 | 7.210 | 7.425 | 7.110 | 7.400 | 1,244,173 | +0.20(+2.78%) |
Mar 09, 2016 | 7.000 | 7.240 | 6.965 | 7.200 | 972,457 | +0.21(+3.00%) |
Mar 08, 2016 | 6.730 | 7.010 | 6.440 | 6.990 | 1,743,806 | +0.34(+5.11%) |
Mar 07, 2016 | 6.950 | 7.000 | 6.630 | 6.650 | 2,239,615 | -0.19(-2.78%) |
Mar 04, 2016 | 7.040 | 7.060 | 6.770 | 6.840 | 749,010 | -0.10(-1.44%) |
Mar 03, 2016 | 6.990 | 7.190 | 6.940 | 6.940 | 794,472 | -0.10(-1.42%) |
Mar 02, 2016 | 6.770 | 7.070 | 6.770 | 7.040 | 891,076 | +0.19(+2.77%) |
Mar 01, 2016 | 6.880 | 6.930 | 6.785 | 6.850 | 620,088 | -0.03(-0.44%) |
Feb 29, 2016 | 6.900 | 6.700 | 6.880 | 506,553 | +0.15(+2.23%) | |
Feb 26, 2016 | 6.990 | 7.000 | 6.610 | 6.730 | 560,380 | -0.15(-2.18%) |
Feb 25, 2016 | 6.920 | 6.990 | 6.800 | 6.880 | 1,025,406 | -0.04(-0.58%) |
Feb 24, 2016 | 6.900 | 7.060 | 6.890 | 6.920 | 972,306 | -0.08(-1.14%) |
Feb 23, 2016 | 7.220 | 7.270 | 6.930 | 7.000 | 1,614,396 | -0.26(-3.58%) |
Feb 22, 2016 | 7.310 | 7.420 | 7.245 | 7.260 | 722,836 | +0.03(+0.41%) |
Feb 19, 2016 | 7.140 | 7.350 | 6.980 | 7.230 | 1,744,528 | +0.08(+1.12%) |
Feb 18, 2016 | 7.510 | 7.570 | 7.060 | 7.150 | 2,747,410 | -0.63(-8.10%) |
Feb 17, 2016 | 7.700 | 7.955 | 7.620 | 7.780 | 732,816 | +0.19(+2.50%) |
Feb 16, 2016 | 7.720 | 7.750 | 7.350 | 7.590 | 661,685 | +0.09(+1.20%) |
Feb 12, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) | |
Feb 11, 2016 | 7.470 | 7.525 | 7.220 | 7.450 | 665,576 | -0.04(-0.53%) |
Feb 10, 2016 | 7.400 | 7.760 | 7.340 | 7.490 | 695,003 | +0.03(+0.40%) |
Feb 09, 2016 | 7.900 | 7.900 | 7.400 | 7.460 | 555,375 | -0.47(-5.93%) |
Feb 08, 2016 | 7.610 | 8.130 | 7.600 | 7.930 | 511,506 | +0.22(+2.85%) |
Feb 05, 2016 | 7.660 | 7.870 | 7.560 | 7.710 | 552,509 | +0.00(+0.00%) |
Feb 04, 2016 | 7.600 | 7.760 | 7.420 | 7.710 | 640,049 | +0.12(+1.58%) |
Feb 03, 2016 | 7.500 | 7.590 | 7.270 | 7.590 | 759,043 | +0.18(+2.43%) |
Feb 02, 2016 | 7.230 | 7.460 | 7.180 | 7.410 | 649,576 | -0.08(-1.07%) |
Feb 01, 2016 | 7.690 | 7.690 | 7.330 | 7.490 | 598,996 | -0.16(-2.09%) |
Jan 29, 2016 | 7.750 | 7.870 | 7.470 | 7.650 | 833,190 | -0.04(-0.52%) |
Jan 28, 2016 | 7.630 | 7.710 | 7.460 | 7.690 | 408,910 | +0.28(+3.78%) |
Jan 27, 2016 | 7.480 | 7.650 | 7.310 | 7.410 | 548,183 | -0.13(-1.72%) |
Jan 26, 2016 | 7.210 | 7.550 | 7.120 | 7.540 | 374,068 | +0.41(+5.75%) |
Jan 25, 2016 | 7.240 | 7.360 | 7.090 | 7.130 | 974,422 | -0.31(-4.17%) |
Jan 22, 2016 | 7.570 | 7.690 | 7.340 | 7.440 | 1,588,997 | +0.16(+2.20%) |
Jan 21, 2016 | 7.000 | 7.500 | 6.860 | 7.280 | 1,897,154 | +0.18(+2.54%) |
Jan 20, 2016 | 6.120 | 7.760 | 6.100 | 7.100 | 1,663,974 | +0.79(+12.52%) |
Jan 19, 2016 | 6.650 | 6.700 | 6.230 | 6.310 | 671,115 | -0.21(-3.22%) |
Jan 18, 2016 | 6.830 | 6.830 | 6.420 | 6.520 | 156,479 | -0.34(-4.96%) |
Jan 15, 2016 | 6.550 | 6.870 | 6.500 | 6.860 | 769,201 | +0.07(+1.03%) |
Jan 14, 2016 | 6.600 | 6.850 | 6.420 | 6.790 | 574,095 | +0.26(+3.98%) |
Jan 13, 2016 | 6.780 | 6.920 | 6.490 | 6.530 | 358,829 | -0.19(-2.83%) |
Jan 12, 2016 | 6.690 | 6.760 | 6.440 | 6.720 | 704,117 | +0.15(+2.28%) |
Jan 11, 2016 | 6.740 | 6.750 | 6.420 | 6.570 | 492,870 | -0.20(-2.95%) |
Jan 08, 2016 | 6.710 | 6.900 | 6.680 | 6.770 | 365,627 | +0.10(+1.50%) |
Jan 07, 2016 | 6.650 | 6.800 | 6.530 | 6.670 | 562,006 | -0.05(-0.74%) |
Jan 06, 2016 | 6.660 | 6.860 | 6.660 | 6.720 | 368,525 | -0.26(-3.72%) |
Jan 05, 2016 | 6.900 | 6.990 | 6.820 | 6.980 | 333,573 | +0.08(+1.16%) |
Jan 04, 2016 | 7.000 | 7.100 | 6.870 | 6.900 | 408,982 | -0.13(-1.85%) |
Dec 31, 2015 | 7.030 | 7.030 | 7.030 | 0 | +0.17(+2.48%) | |
Dec 30, 2015 | 6.920 | 7.040 | 6.830 | 6.860 | 206,940 | -0.19(-2.70%) |
Dec 29, 2015 | 6.930 | 7.080 | 6.810 | 7.050 | 504,634 | +0.19(+2.77%) |
Dec 24, 2015 | 6.860 | 6.860 | 6.860 | 0 | -0.04(-0.58%) | |
Dec 23, 2015 | 6.700 | 6.910 | 6.620 | 6.900 | 643,878 | +0.30(+4.55%) |
Dec 22, 2015 | 6.480 | 6.610 | 6.480 | 6.600 | 426,375 | +0.05(+0.76%) |
Dec 21, 2015 | 6.500 | 6.660 | 6.380 | 6.550 | 390,513 | +0.04(+0.61%) |
Dec 18, 2015 | 6.310 | 6.510 | 6.270 | 6.510 | 516,405 | +0.19(+3.01%) |
Dec 17, 2015 | 6.450 | 6.500 | 6.290 | 6.320 | 1,184,630 | -0.04(-0.63%) |
Dec 16, 2015 | 6.120 | 6.540 | 6.110 | 6.360 | 1,544,728 | +0.21(+3.41%) |
Dec 15, 2015 | 6.100 | 6.300 | 6.100 | 6.150 | 533,806 | +0.12(+1.99%) |
Dec 14, 2015 | 6.150 | 6.150 | 5.975 | 6.030 | 440,234 | -0.20(-3.21%) |
Dec 11, 2015 | 6.200 | 6.240 | 6.150 | 6.230 | 529,267 | -0.07(-1.11%) |
Dec 10, 2015 | 6.180 | 6.370 | 6.120 | 6.300 | 1,036,657 | +0.04(+0.64%) |
Dec 09, 2015 | 6.210 | 6.360 | 6.120 | 6.260 | 2,364,467 | +0.04(+0.64%) |
Dec 08, 2015 | 5.850 | 6.250 | 5.850 | 6.220 | 782,532 | +0.21(+3.49%) |
Dec 07, 2015 | 6.340 | 6.340 | 5.950 | 6.010 | 683,736 | -0.44(-6.82%) |
Dec 04, 2015 | 6.650 | 6.660 | 6.440 | 6.450 | 488,563 | -0.23(-3.44%) |
Dec 03, 2015 | 6.930 | 6.960 | 6.570 | 6.680 | 530,888 | -0.17(-2.48%) |
Dec 02, 2015 | 7.060 | 7.080 | 6.830 | 6.850 | 410,153 | -0.28(-3.93%) |
Dec 01, 2015 | 6.980 | 7.160 | 6.960 | 7.130 | 521,069 | +0.09(+1.28%) |
Nov 30, 2015 | 7.240 | 7.280 | 7.030 | 7.040 | 359,520 | -0.10(-1.40%) |
Nov 27, 2015 | 7.060 | 7.180 | 7.060 | 7.140 | 171,839 | +0.04(+0.56%) |
Nov 26, 2015 | 7.190 | 7.200 | 7.080 | 7.100 | 43,724 | -0.12(-1.66%) |
Nov 25, 2015 | 7.180 | 7.310 | 7.070 | 7.220 | 250,604 | -0.01(-0.14%) |
Nov 24, 2015 | 7.030 | 7.290 | 7.030 | 7.230 | 483,260 | +0.22(+3.14%) |
Nov 23, 2015 | 7.140 | 7.010 | 705,067 | +0.04(+0.57%) | ||
Nov 20, 2015 | 7.290 | 7.340 | 6.950 | 6.970 | 474,820 | -0.35(-4.78%) |
Nov 19, 2015 | 7.350 | 7.460 | 7.250 | 7.320 | 447,321 | -0.09(-1.21%) |
Nov 18, 2015 | 7.410 | 7.580 | 7.320 | 7.410 | 617,192 | -0.04(-0.54%) |
Nov 17, 2015 | 7.370 | 7.590 | 7.330 | 7.450 | 564,293 | -0.10(-1.32%) |
Nov 16, 2015 | 7.430 | 7.590 | 7.250 | 7.550 | 560,650 | +0.24(+3.28%) |
Nov 13, 2015 | 7.130 | 7.440 | 7.090 | 7.310 | 431,873 | +0.18(+2.52%) |
Nov 12, 2015 | 7.220 | 7.350 | 7.050 | 7.130 | 0 | -0.15(-2.06%) |
Nov 11, 2015 | 7.460 | 7.640 | 7.240 | 7.280 | 345,450 | -0.43(-5.58%) |
Nov 10, 2015 | 7.620 | 7.750 | 7.580 | 7.710 | 494,084 | +0.00(+0.00%) |
Nov 09, 2015 | 7.750 | 7.840 | 7.640 | 7.710 | 427,505 | -0.05(-0.64%) |
Nov 06, 2015 | 7.750 | 8.010 | 7.630 | 7.760 | 682,779 | +0.01(+0.13%) |
Nov 05, 2015 | 7.770 | 7.830 | 7.620 | 7.750 | 473,492 | +0.00(+0.00%) |
Nov 04, 2015 | 7.990 | 8.030 | 7.740 | 7.750 | 612,660 | +0.06(+0.78%) |
Nov 03, 2015 | 7.380 | 7.745 | 7.340 | 7.690 | 236,279 | +0.44(+6.07%) |
Nov 02, 2015 | 7.250 | 7.330 | 7.210 | 7.250 | 500,898 | -0.02(-0.28%) |
Oct 30, 2015 | 7.270 | 7.390 | 7.150 | 7.270 | 339,447 | -0.01(-0.14%) |
Oct 29, 2015 | 7.150 | 7.320 | 7.150 | 7.280 | 1,011,498 | +0.11(+1.53%) |
Oct 28, 2015 | 7.240 | 7.360 | 7.080 | 7.170 | 718,001 | +0.03(+0.42%) |
Oct 27, 2015 | 7.190 | 7.230 | 7.020 | 7.140 | 618,000 | -0.13(-1.79%) |
Oct 26, 2015 | 7.570 | 7.660 | 7.190 | 7.270 | 581,106 | -0.41(-5.34%) |
Oct 23, 2015 | 7.750 | 7.790 | 7.600 | 7.680 | 435,408 | -0.06(-0.78%) |
Oct 22, 2015 | 7.730 | 7.860 | 7.670 | 7.740 | 734,650 | +0.14(+1.84%) |
Oct 21, 2015 | 7.790 | 7.820 | 7.560 | 7.600 | 353,431 | -0.22(-2.81%) |
Oct 20, 2015 | 7.720 | 7.860 | 7.660 | 7.820 | 302,269 | +0.11(+1.43%) |
Oct 19, 2015 | 7.850 | 7.890 | 7.630 | 7.710 | 728,727 | -0.24(-3.02%) |
Oct 16, 2015 | 8.100 | 8.120 | 7.910 | 7.950 | 399,556 | -0.09(-1.12%) |
Oct 15, 2015 | 7.820 | 8.100 | 7.820 | 8.040 | 1,209,599 | +0.08(+1.01%) |
Oct 14, 2015 | 7.890 | 8.040 | 7.890 | 7.960 | 718,598 | +0.01(+0.13%) |
Oct 13, 2015 | 7.900 | 8.120 | 7.900 | 7.950 | 1,357,782 | -0.18(-2.21%) |
Oct 09, 2015 | 8.130 | 8.130 | 8.130 | 0 | -0.01(-0.12%) | |
Oct 08, 2015 | 8.150 | 8.240 | 8.080 | 8.140 | 1,116,406 | +0.08(+0.99%) |
Oct 07, 2015 | 8.140 | 8.270 | 8.000 | 8.060 | 2,409,058 | +0.07(+0.88%) |
Oct 06, 2015 | 7.790 | 8.070 | 7.740 | 7.990 | 841,088 | +0.27(+3.50%) |
Oct 05, 2015 | 7.520 | 7.750 | 7.460 | 7.720 | 869,962 | +0.29(+3.90%) |
Oct 02, 2015 | 7.110 | 7.500 | 7.075 | 7.430 | 540,694 | +0.29(+4.06%) |
Oct 01, 2015 | 7.090 | 7.280 | 7.040 | 7.140 | 837,893 | +0.17(+2.44%) |
Sep 30, 2015 | 6.810 | 7.030 | 6.800 | 6.970 | 579,503 | +0.15(+2.20%) |
Sep 29, 2015 | 7.050 | 7.110 | 6.800 | 6.820 | 456,352 | -0.22(-3.12%) |
Sep 28, 2015 | 7.020 | 7.150 | 7.000 | 7.040 | 452,575 | -0.02(-0.28%) |
Sep 25, 2015 | 7.360 | 7.360 | 7.010 | 7.060 | 350,099 | -0.15(-2.08%) |
Sep 24, 2015 | 7.210 | 7.260 | 7.040 | 7.210 | 686,229 | +0.01(+0.14%) |
Sep 23, 2015 | 7.360 | 7.470 | 7.160 | 7.200 | 705,134 | -0.16(-2.17%) |
Sep 22, 2015 | 7.030 | 7.400 | 7.030 | 7.360 | 754,025 | +0.09(+1.24%) |
Sep 21, 2015 | 7.250 | 7.440 | 7.160 | 7.270 | 1,378,956 | +0.12(+1.68%) |
Sep 18, 2015 | 7.130 | 7.260 | 7.020 | 7.150 | 560,032 | -0.14(-1.92%) |
Sep 17, 2015 | 7.240 | 7.480 | 7.230 | 7.290 | 1,079,168 | -0.02(-0.27%) |
Sep 16, 2015 | 7.150 | 7.400 | 7.100 | 7.310 | 812,622 | +0.24(+3.39%) |
Sep 15, 2015 | 7.140 | 7.230 | 7.020 | 7.070 | 254,872 | +0.03(+0.43%) |
Sep 14, 2015 | 6.910 | 7.210 | 6.800 | 7.040 | 584,699 | +0.14(+2.03%) |
Sep 11, 2015 | 7.100 | 7.310 | 6.780 | 6.900 | 597,936 | -0.35(-4.83%) |
Sep 10, 2015 | 6.940 | 7.270 | 6.940 | 7.250 | 236,249 | +0.26(+3.72%) |
Sep 09, 2015 | 7.160 | 7.340 | 6.950 | 6.990 | 633,854 | -0.20(-2.78%) |
Sep 08, 2015 | 7.070 | 7.380 | 7.070 | 7.190 | 378,282 | +0.24(+3.45%) |
Sep 04, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.18(-2.52%) | |
Sep 03, 2015 | 7.030 | 7.250 | 7.010 | 7.130 | 493,844 | +0.07(+0.99%) |
Sep 02, 2015 | 7.070 | 7.160 | 6.890 | 7.060 | 465,753 | +0.00(+0.00%) |
Sep 01, 2015 | 7.030 | 7.280 | 6.970 | 7.060 | 540,384 | -0.27(-3.68%) |
Aug 31, 2015 | 6.970 | 7.390 | 6.900 | 7.330 | 1,014,662 | +0.23(+3.24%) |
Aug 28, 2015 | 7.080 | 7.350 | 6.980 | 7.100 | 618,778 | +0.07(+1.00%) |
Aug 27, 2015 | 6.910 | 7.430 | 6.850 | 7.030 | 396,252 | +0.33(+4.93%) |
Aug 26, 2015 | 6.450 | 6.750 | 6.410 | 6.700 | 277,962 | +0.24(+3.72%) |
Aug 25, 2015 | 6.540 | 6.590 | 6.400 | 6.460 | 198,659 | +0.16(+2.54%) |
Aug 24, 2015 | 6.060 | 6.500 | 6.060 | 6.300 | 381,360 | -0.28(-4.26%) |
Aug 21, 2015 | 6.670 | 6.720 | 6.530 | 6.580 | 395,696 | -0.14(-2.08%) |
Aug 20, 2015 | 6.880 | 6.900 | 6.690 | 6.720 | 614,648 | -0.21(-3.03%) |
Aug 19, 2015 | 7.010 | 7.010 | 6.840 | 6.930 | 355,029 | -0.06(-0.86%) |
Aug 18, 2015 | 6.930 | 7.040 | 6.790 | 6.990 | 271,718 | +0.01(+0.14%) |
Aug 17, 2015 | 7.130 | 7.140 | 6.950 | 6.980 | 248,119 | -0.17(-2.38%) |
Aug 14, 2015 | 7.100 | 7.370 | 7.030 | 7.150 | 319,602 | -0.03(-0.42%) |
Aug 13, 2015 | 7.130 | 7.220 | 7.020 | 7.180 | 257,705 | -0.01(-0.14%) |
Aug 12, 2015 | 7.290 | 7.450 | 7.070 | 7.190 | 793,941 | -0.18(-2.44%) |
Aug 11, 2015 | 7.140 | 7.390 | 7.010 | 7.370 | 652,588 | +0.09(+1.24%) |
Aug 10, 2015 | 7.120 | 7.290 | 6.930 | 7.280 | 515,547 | +0.15(+2.10%) |
Aug 07, 2015 | 7.490 | 7.510 | 7.080 | 7.130 | 507,273 | -0.41(-5.44%) |
Aug 06, 2015 | 7.330 | 7.560 | 7.210 | 7.540 | 257,395 | +0.16(+2.17%) |
Aug 05, 2015 | 7.470 | 7.790 | 7.380 | 7.380 | 624,798 | -0.07(-0.94%) |
Aug 04, 2015 | 7.090 | 7.500 | 7.060 | 7.450 | 515,593 | +0.31(+4.34%) |
Jul 31, 2015 | 7.140 | 7.140 | 7.140 | 0 | -0.11(-1.52%) | |
Jul 30, 2015 | 7.200 | 7.460 | 7.180 | 7.250 | 196,877 | -0.05(-0.68%) |
Jul 29, 2015 | 7.140 | 7.340 | 6.980 | 7.300 | 290,870 | +0.19(+2.67%) |
Jul 28, 2015 | 6.960 | 7.270 | 6.960 | 7.110 | 383,590 | +0.17(+2.45%) |
Jul 27, 2015 | 7.030 | 7.110 | 6.890 | 6.940 | 618,358 | -0.28(-3.88%) |
Jul 24, 2015 | 7.240 | 7.290 | 7.130 | 7.220 | 381,770 | -0.02(-0.28%) |
Jul 23, 2015 | 7.520 | 7.590 | 7.130 | 7.240 | 1,631,734 | -0.28(-3.72%) |
Jul 22, 2015 | 7.420 | 7.700 | 7.390 | 7.520 | 399,463 | -0.03(-0.40%) |
Jul 21, 2015 | 7.290 | 7.580 | 7.290 | 7.550 | 318,857 | +0.25(+3.42%) |
Jul 20, 2015 | 7.510 | 7.510 | 7.200 | 7.300 | 469,149 | -0.15(-2.01%) |
Jul 17, 2015 | 7.760 | 7.760 | 7.420 | 7.450 | 307,309 | -0.33(-4.24%) |
Jul 16, 2015 | 7.860 | 7.920 | 7.750 | 7.780 | 547,821 | -0.06(-0.77%) |
Jul 15, 2015 | 7.850 | 8.010 | 7.770 | 7.840 | 435,567 | -0.09(-1.13%) |
Jul 14, 2015 | 8.010 | 8.090 | 7.925 | 7.930 | 734,290 | +0.01(+0.13%) |
Jul 13, 2015 | 7.890 | 7.980 | 7.750 | 7.920 | 687,033 | +0.03(+0.38%) |
Jul 10, 2015 | 7.930 | 7.950 | 7.840 | 7.890 | 244,366 | +0.02(+0.25%) |
Jul 09, 2015 | 8.140 | 8.140 | 7.810 | 7.870 | 469,742 | -0.01(-0.13%) |
Jul 08, 2015 | 7.900 | 8.150 | 7.860 | 7.880 | 918,335 | -0.14(-1.75%) |
Jul 07, 2015 | 8.100 | 8.140 | 7.870 | 8.020 | 392,771 | -0.14(-1.72%) |
Jul 06, 2015 | 7.980 | 8.340 | 7.820 | 8.160 | 1,283,333 | +0.12(+1.49%) |
Jul 03, 2015 | 7.920 | 8.080 | 7.920 | 8.040 | 122,688 | +0.12(+1.52%) |
Jul 02, 2015 | 7.850 | 8.080 | 7.820 | 7.920 | 510,253 | +0.02(+0.25%) |
Jun 30, 2015 | 7.900 | 7.900 | 7.900 | 0 | -0.01(-0.13%) | |
Jun 29, 2015 | 7.780 | 7.920 | 7.750 | 7.910 | 601,966 | +0.02(+0.25%) |
Jun 26, 2015 | 7.900 | 7.930 | 7.800 | 7.890 | 398,458 | -0.07(-0.88%) |
Jun 25, 2015 | 8.010 | 8.010 | 7.840 | 7.960 | 340,914 | -0.06(-0.75%) |
Jun 24, 2015 | 7.900 | 8.110 | 7.900 | 8.020 | 642,652 | +0.09(+1.13%) |
Jun 23, 2015 | 7.970 | 7.990 | 7.850 | 7.930 | 1,987,301 | -0.02(-0.25%) |
Jun 22, 2015 | 7.650 | 7.970 | 7.640 | 7.950 | 222,107 | +0.25(+3.25%) |
Jun 19, 2015 | 7.600 | 7.720 | 7.600 | 7.700 | 249,473 | +0.01(+0.13%) |
Jun 18, 2015 | 7.700 | 7.760 | 7.540 | 7.690 | 160,530 | +0.00(+0.00%) |
Jun 17, 2015 | 7.770 | 7.860 | 7.530 | 7.690 | 859,321 | -0.01(-0.13%) |
Jun 16, 2015 | 7.870 | 7.900 | 7.640 | 7.700 | 412,633 | -0.17(-2.16%) |
Jun 15, 2015 | 7.790 | 7.920 | 7.670 | 7.870 | 573,045 | +0.10(+1.29%) |
Jun 12, 2015 | 7.720 | 7.810 | 7.630 | 7.770 | 129,556 | -0.01(-0.13%) |
Jun 11, 2015 | 7.880 | 7.910 | 7.680 | 7.780 | 195,833 | -0.10(-1.27%) |
Jun 10, 2015 | 7.750 | 7.920 | 7.690 | 7.880 | 352,789 | +0.23(+3.01%) |
Jun 09, 2015 | 7.640 | 7.710 | 7.560 | 7.650 | 225,967 | +0.05(+0.66%) |
Jun 08, 2015 | 7.590 | 7.660 | 7.570 | 7.600 | 232,404 | -0.01(-0.13%) |
Jun 05, 2015 | 7.430 | 7.670 | 7.430 | 7.610 | 190,721 | +0.14(+1.87%) |
Jun 04, 2015 | 7.500 | 7.570 | 7.450 | 7.470 | 246,016 | -0.05(-0.66%) |
Jun 03, 2015 | 7.610 | 7.620 | 7.480 | 7.520 | 220,212 | -0.13(-1.70%) |
Jun 02, 2015 | 7.530 | 7.700 | 7.530 | 7.650 | 256,997 | +0.12(+1.59%) |
Jun 01, 2015 | 7.500 | 7.570 | 7.410 | 7.530 | 101,697 | -0.01(-0.13%) |
May 29, 2015 | 7.610 | 7.650 | 7.500 | 7.540 | 256,499 | -0.08(-1.05%) |
May 28, 2015 | 7.450 | 7.620 | 7.350 | 7.620 | 254,013 | +0.15(+2.01%) |
May 27, 2015 | 7.470 | 7.530 | 7.400 | 7.470 | 398,953 | -0.02(-0.27%) |
May 26, 2015 | 7.480 | 7.630 | 7.400 | 7.490 | 173,541 | -0.04(-0.53%) |
May 25, 2015 | 7.600 | 7.690 | 7.530 | 7.530 | 32,593 | -0.07(-0.92%) |
May 22, 2015 | 7.620 | 7.740 | 7.550 | 7.600 | 249,810 | -0.10(-1.30%) |
May 21, 2015 | 7.560 | 7.820 | 7.560 | 7.700 | 199,872 | +0.16(+2.12%) |
May 20, 2015 | 7.440 | 7.580 | 7.390 | 7.540 | 247,009 | +0.13(+1.75%) |
May 19, 2015 | 7.300 | 7.410 | 7.220 | 7.410 | 370,613 | -0.01(-0.13%) |
May 15, 2015 | 7.420 | 7.420 | 7.420 | 0 | -0.04(-0.54%) | |
May 14, 2015 | 7.580 | 7.580 | 7.420 | 7.460 | 225,179 | -0.13(-1.71%) |
May 13, 2015 | 7.750 | 7.890 | 7.520 | 7.590 | 241,892 | -0.16(-2.06%) |
May 12, 2015 | 7.530 | 7.850 | 7.510 | 7.750 | 577,812 | +0.13(+1.71%) |
May 11, 2015 | 7.400 | 7.740 | 7.320 | 7.620 | 452,174 | +0.28(+3.81%) |
May 08, 2015 | 7.150 | 7.380 | 6.980 | 7.340 | 628,577 | +0.29(+4.11%) |
May 07, 2015 | 7.110 | 7.110 | 6.960 | 7.050 | 970,327 | -0.02(-0.28%) |
May 06, 2015 | 7.160 | 7.180 | 6.940 | 7.070 | 1,249,322 | -0.12(-1.67%) |
May 05, 2015 | 7.420 | 7.490 | 7.175 | 7.190 | 271,524 | -0.19(-2.57%) |
May 04, 2015 | 7.440 | 7.510 | 7.350 | 7.380 | 155,105 | -0.09(-1.20%) |