Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.600 | 5.700 | 5.500 | 5.580 | 66,580 | -0.01(-0.18%) |
Apr 28, 2016 | 5.620 | 5.800 | 5.570 | 5.590 | 70,097 | -0.03(-0.53%) |
Apr 27, 2016 | 5.630 | 5.690 | 5.545 | 5.620 | 55,781 | -0.03(-0.53%) |
Apr 26, 2016 | 5.550 | 5.700 | 5.500 | 5.650 | 73,594 | +0.10(+1.80%) |
Apr 25, 2016 | 5.680 | 5.689 | 5.510 | 5.550 | 93,199 | -0.12(-2.12%) |
Apr 22, 2016 | 5.520 | 5.670 | 5.520 | 5.670 | 131,389 | +0.14(+2.53%) |
Apr 21, 2016 | 5.580 | 5.650 | 5.450 | 5.530 | 124,004 | -0.04(-0.72%) |
Apr 20, 2016 | 5.480 | 5.630 | 5.480 | 5.570 | 103,000 | +0.09(+1.64%) |
Apr 19, 2016 | 5.350 | 5.490 | 5.260 | 5.480 | 154,886 | +0.17(+3.20%) |
Apr 18, 2016 | 5.370 | 5.430 | 5.280 | 5.310 | 126,347 | -0.12(-2.21%) |
Apr 15, 2016 | 5.340 | 5.490 | 5.340 | 5.430 | 86,903 | +0.05(+0.93%) |
Apr 14, 2016 | 5.460 | 5.560 | 5.360 | 5.380 | 54,357 | -0.07(-1.28%) |
Apr 13, 2016 | 5.190 | 5.540 | 5.150 | 5.450 | 151,258 | +0.27(+5.21%) |
Apr 12, 2016 | 5.190 | 5.310 | 5.150 | 5.180 | 111,872 | -0.02(-0.38%) |
Apr 11, 2016 | 5.280 | 5.470 | 5.200 | 5.200 | 137,543 | -0.08(-1.52%) |
Apr 08, 2016 | 5.210 | 5.360 | 5.170 | 5.280 | 98,089 | +0.13(+2.52%) |
Apr 07, 2016 | 5.300 | 5.440 | 5.140 | 5.150 | 110,540 | -0.16(-3.01%) |
Apr 06, 2016 | 5.250 | 5.390 | 5.150 | 5.310 | 79,968 | +0.08(+1.53%) |
Apr 05, 2016 | 5.200 | 5.280 | 5.130 | 5.230 | 137,637 | +0.00(+0.00%) |
Apr 04, 2016 | 5.170 | 5.440 | 5.170 | 5.230 | 101,985 | +0.07(+1.36%) |
Apr 01, 2016 | 5.130 | 5.200 | 5.100 | 5.160 | 173,666 | -0.02(-0.39%) |
Mar 31, 2016 | 5.460 | 5.460 | 5.160 | 5.180 | 325,074 | -0.26(-4.78%) |
Mar 30, 2016 | 5.560 | 5.610 | 5.430 | 5.440 | 184,991 | -0.11(-1.98%) |
Mar 29, 2016 | 4.990 | 5.560 | 4.990 | 5.550 | 236,440 | +0.55(+11.00%) |
Mar 28, 2016 | 5.100 | 5.100 | 4.960 | 5.000 | 141,254 | -0.11(-2.15%) |
Mar 24, 2016 | 4.950 | 5.110 | 5.110 | 5.110 | 119,700 | +0.10(+2.00%) |
Mar 23, 2016 | 5.310 | 5.310 | 4.980 | 5.010 | 162,650 | -0.28(-5.29%) |
Mar 22, 2016 | 5.410 | 5.410 | 5.240 | 5.290 | 120,033 | -0.13(-2.40%) |
Mar 21, 2016 | 5.590 | 5.705 | 5.410 | 5.420 | 172,817 | -0.24(-4.24%) |
Mar 18, 2016 | 5.330 | 5.670 | 5.280 | 5.660 | 353,545 | +0.36(+6.79%) |
Mar 17, 2016 | 5.190 | 5.350 | 5.170 | 5.300 | 192,739 | +0.13(+2.51%) |
Mar 16, 2016 | 5.140 | 5.250 | 5.090 | 5.170 | 116,802 | +0.03(+0.58%) |
Mar 15, 2016 | 5.120 | 5.200 | 4.980 | 5.140 | 260,927 | +0.02(+0.39%) |
Mar 14, 2016 | 5.150 | 5.250 | 5.100 | 5.120 | 171,163 | -0.06(-1.16%) |
Mar 11, 2016 | 5.020 | 5.240 | 5.000 | 5.180 | 148,886 | +0.19(+3.81%) |
Mar 10, 2016 | 5.110 | 5.140 | 4.880 | 4.990 | 212,991 | -0.09(-1.77%) |
Mar 09, 2016 | 5.030 | 5.130 | 4.950 | 5.080 | 181,785 | +0.06(+1.20%) |
Mar 08, 2016 | 5.300 | 5.320 | 4.867 | 5.020 | 316,196 | -0.30(-5.64%) |
Mar 07, 2016 | 4.840 | 5.330 | 4.840 | 5.320 | 363,820 | +0.47(+9.69%) |
Mar 04, 2016 | 4.680 | 5.060 | 4.660 | 4.850 | 547,838 | +0.22(+4.75%) |
Mar 03, 2016 | 4.700 | 4.790 | 4.595 | 4.630 | 398,740 | -0.06(-1.28%) |
Mar 02, 2016 | 4.660 | 4.750 | 4.640 | 4.690 | 191,247 | +0.01(+0.21%) |
Mar 01, 2016 | 4.670 | 4.750 | 4.659 | 4.680 | 161,144 | +0.01(+0.21%) |
Feb 29, 2016 | 4.640 | 4.850 | 4.640 | 4.670 | 239,424 | +0.03(+0.65%) |
Feb 26, 2016 | 4.580 | 4.650 | 4.570 | 4.640 | 275,146 | +0.11(+2.43%) |
Feb 25, 2016 | 4.600 | 4.630 | 4.500 | 4.530 | 157,377 | -0.07(-1.52%) |
Feb 24, 2016 | 4.500 | 4.640 | 4.460 | 4.600 | 324,679 | +0.04(+0.88%) |
Feb 23, 2016 | 4.440 | 4.630 | 4.440 | 4.560 | 374,425 | +0.07(+1.56%) |
Feb 22, 2016 | 4.600 | 4.610 | 4.480 | 4.490 | 334,542 | -0.08(-1.75%) |
Feb 19, 2016 | 4.460 | 4.600 | 4.460 | 4.570 | 252,470 | +0.10(+2.24%) |
Feb 18, 2016 | 4.600 | 4.600 | 4.459 | 4.470 | 257,846 | -0.11(-2.40%) |
Feb 17, 2016 | 4.570 | 4.630 | 4.540 | 4.580 | 434,400 | +0.01(+0.22%) |
Feb 16, 2016 | 4.600 | 4.620 | 4.490 | 4.570 | 365,084 | +0.07(+1.56%) |
Feb 12, 2016 | 4.530 | 4.500 | 4.500 | 4.500 | 440,300 | -0.05(-1.10%) |
Feb 11, 2016 | 4.520 | 4.580 | 4.420 | 4.550 | 380,666 | -0.02(-0.44%) |
Feb 10, 2016 | 4.600 | 4.640 | 4.530 | 4.570 | 620,927 | +0.02(+0.44%) |
Feb 09, 2016 | 4.550 | 4.660 | 4.520 | 4.550 | 620,485 | -0.07(-1.52%) |
Feb 08, 2016 | 4.640 | 4.720 | 4.490 | 4.620 | 757,740 | -0.06(-1.39%) |
Feb 05, 2016 | 5.010 | 5.255 | 4.660 | 4.685 | 693,995 | -0.35(-6.86%) |
Feb 04, 2016 | 5.720 | 5.850 | 4.970 | 5.030 | 929,798 | -1.09(-17.81%) |
Feb 03, 2016 | 6.260 | 6.260 | 6.020 | 6.120 | 268,620 | -0.09(-1.45%) |
Feb 02, 2016 | 6.240 | 6.380 | 6.180 | 6.210 | 134,397 | -0.08(-1.27%) |
Feb 01, 2016 | 6.440 | 6.490 | 6.190 | 6.290 | 138,440 | -0.22(-3.38%) |
Jan 29, 2016 | 6.280 | 6.520 | 6.270 | 6.510 | 273,976 | +0.23(+3.66%) |
Jan 28, 2016 | 6.140 | 6.290 | 6.090 | 6.280 | 141,283 | +0.23(+3.80%) |
Jan 27, 2016 | 6.180 | 6.250 | 6.020 | 6.050 | 182,634 | -0.18(-2.89%) |
Jan 26, 2016 | 6.040 | 6.240 | 5.990 | 6.230 | 203,147 | +0.20(+3.32%) |
Jan 25, 2016 | 6.310 | 6.380 | 6.020 | 6.030 | 174,244 | -0.36(-5.63%) |
Jan 22, 2016 | 6.220 | 6.400 | 6.060 | 6.390 | 146,258 | +0.26(+4.24%) |
Jan 21, 2016 | 6.070 | 6.220 | 5.960 | 6.130 | 264,733 | +0.05(+0.82%) |
Jan 20, 2016 | 5.880 | 6.160 | 5.670 | 6.080 | 343,028 | +0.10(+1.67%) |
Jan 19, 2016 | 5.980 | 6.035 | 5.740 | 5.980 | 347,246 | +0.17(+2.93%) |
Jan 15, 2016 | 5.900 | 5.810 | 5.810 | 5.810 | 429,800 | -0.26(-4.28%) |
Jan 14, 2016 | 5.740 | 6.155 | 5.710 | 6.070 | 356,636 | +0.41(+7.24%) |
Jan 13, 2016 | 5.930 | 5.970 | 5.570 | 5.660 | 245,473 | -0.24(-4.07%) |
Jan 12, 2016 | 5.930 | 6.000 | 5.800 | 5.900 | 244,696 | +0.01(+0.17%) |
Jan 11, 2016 | 5.900 | 5.930 | 5.750 | 5.890 | 271,452 | -0.01(-0.17%) |
Jan 08, 2016 | 6.090 | 6.210 | 5.880 | 5.900 | 323,045 | -0.19(-3.12%) |
Jan 07, 2016 | 6.240 | 6.360 | 6.010 | 6.090 | 334,311 | -0.28(-4.40%) |
Jan 06, 2016 | 6.260 | 6.420 | 6.250 | 6.370 | 223,956 | +0.05(+0.79%) |
Jan 05, 2016 | 6.540 | 6.580 | 6.270 | 6.320 | 198,156 | -0.22(-3.36%) |
Jan 04, 2016 | 6.340 | 6.550 | 6.160 | 6.540 | 339,337 | +0.04(+0.62%) |
Dec 31, 2015 | 6.510 | 6.500 | 6.500 | 6.500 | 379,300 | -0.05(-0.76%) |
Dec 30, 2015 | 6.670 | 6.690 | 6.520 | 6.550 | 196,393 | -0.15(-2.24%) |
Dec 29, 2015 | 6.810 | 6.810 | 6.610 | 6.700 | 262,273 | -0.09(-1.33%) |
Dec 28, 2015 | 6.750 | 6.880 | 6.700 | 6.790 | 279,577 | +0.02(+0.30%) |
Dec 24, 2015 | 6.830 | 6.770 | 6.770 | 6.770 | 79,500 | -0.06(-0.88%) |
Dec 23, 2015 | 6.690 | 6.880 | 6.630 | 6.830 | 292,723 | +0.20(+3.02%) |
Dec 22, 2015 | 6.470 | 6.700 | 6.450 | 6.630 | 252,414 | +0.19(+2.95%) |
Dec 21, 2015 | 6.700 | 6.740 | 6.334 | 6.440 | 506,059 | -0.24(-3.59%) |
Dec 18, 2015 | 6.440 | 6.772 | 6.440 | 6.680 | 1,262,702 | +0.20(+3.09%) |
Dec 17, 2015 | 6.600 | 6.700 | 6.455 | 6.480 | 380,641 | -0.11(-1.67%) |
Dec 16, 2015 | 6.750 | 6.830 | 6.570 | 6.590 | 275,443 | -0.14(-2.08%) |
Dec 15, 2015 | 6.270 | 6.780 | 6.250 | 6.730 | 392,958 | +0.46(+7.34%) |
Dec 14, 2015 | 6.410 | 6.480 | 6.220 | 6.270 | 502,363 | -0.14(-2.18%) |
Dec 11, 2015 | 6.510 | 6.520 | 6.330 | 6.410 | 395,879 | -0.10(-1.54%) |
Dec 10, 2015 | 6.560 | 6.610 | 6.470 | 6.510 | 451,370 | -0.04(-0.61%) |
Dec 09, 2015 | 6.710 | 6.890 | 6.515 | 6.550 | 598,018 | -0.23(-3.39%) |
Dec 08, 2015 | 6.660 | 6.840 | 6.625 | 6.780 | 360,894 | +0.04(+0.59%) |
Dec 07, 2015 | 6.820 | 6.860 | 6.710 | 6.740 | 339,242 | -0.12(-1.75%) |
Dec 04, 2015 | 6.910 | 6.960 | 6.630 | 6.860 | 311,957 | -0.05(-0.72%) |
Dec 03, 2015 | 7.030 | 7.100 | 6.810 | 6.910 | 299,629 | -0.09(-1.29%) |
Dec 02, 2015 | 6.970 | 7.040 | 6.870 | 7.000 | 343,153 | +0.01(+0.14%) |
Dec 01, 2015 | 6.980 | 7.160 | 6.970 | 6.990 | 313,307 | +0.17(+2.49%) |
Nov 30, 2015 | 6.760 | 6.890 | 6.710 | 6.820 | 359,407 | +0.06(+0.89%) |
Nov 27, 2015 | 6.750 | 6.850 | 6.660 | 6.760 | 171,078 | +0.01(+0.15%) |
Nov 25, 2015 | 6.470 | 6.750 | 6.750 | 6.750 | 553,800 | +0.17(+2.58%) |
Nov 24, 2015 | 6.760 | 6.760 | 6.450 | 6.580 | 663,890 | -0.18(-2.66%) |
Nov 23, 2015 | 6.520 | 6.760 | 6.440 | 6.760 | 770,493 | +0.21(+3.21%) |
Nov 20, 2015 | 6.800 | 6.900 | 6.540 | 6.550 | 624,623 | -0.25(-3.68%) |
Nov 19, 2015 | 6.700 | 7.090 | 6.280 | 6.800 | 760,420 | -1.08(-13.71%) |
Nov 18, 2015 | 8.200 | 8.250 | 7.850 | 7.880 | 205,340 | -0.25(-3.08%) |
Nov 17, 2015 | 8.110 | 8.310 | 7.980 | 8.130 | 210,996 | +0.00(+0.00%) |
Nov 16, 2015 | 8.060 | 8.420 | 7.950 | 8.130 | 108,860 | +0.03(+0.37%) |
Nov 13, 2015 | 8.040 | 8.200 | 7.970 | 8.100 | 270,668 | +0.00(+0.00%) |
Nov 12, 2015 | 8.230 | 8.270 | 8.070 | 8.100 | 162,961 | -0.16(-1.94%) |
Nov 11, 2015 | 8.600 | 8.600 | 8.230 | 8.260 | 131,666 | -0.34(-3.95%) |
Nov 10, 2015 | 8.490 | 8.670 | 8.430 | 8.600 | 198,850 | +0.11(+1.30%) |
Nov 09, 2015 | 8.650 | 8.680 | 8.440 | 8.490 | 187,256 | -0.13(-1.51%) |
Nov 06, 2015 | 8.780 | 8.790 | 8.470 | 8.620 | 157,056 | -0.21(-2.38%) |
Nov 05, 2015 | 9.000 | 9.186 | 8.680 | 8.830 | 437,549 | -0.19(-2.11%) |
Nov 04, 2015 | 8.400 | 9.070 | 8.370 | 9.020 | 326,723 | +0.66(+7.89%) |
Nov 03, 2015 | 8.370 | 8.465 | 8.220 | 8.360 | 328,242 | -0.05(-0.59%) |
Nov 02, 2015 | 8.170 | 8.570 | 7.930 | 8.410 | 189,248 | +0.22(+2.69%) |
Oct 30, 2015 | 8.150 | 8.230 | 8.060 | 8.190 | 196,063 | +0.04(+0.49%) |
Oct 29, 2015 | 8.430 | 8.470 | 8.060 | 8.150 | 175,244 | -0.33(-3.89%) |
Oct 28, 2015 | 8.160 | 8.510 | 8.090 | 8.480 | 170,441 | +0.31(+3.79%) |
Oct 27, 2015 | 8.210 | 8.400 | 8.120 | 8.170 | 237,489 | -0.10(-1.21%) |
Oct 26, 2015 | 8.200 | 8.290 | 8.140 | 8.270 | 308,198 | +0.07(+0.85%) |
Oct 23, 2015 | 8.280 | 8.300 | 8.060 | 8.200 | 138,452 | +0.03(+0.37%) |
Oct 22, 2015 | 8.060 | 8.230 | 8.040 | 8.170 | 188,736 | +0.18(+2.25%) |
Oct 21, 2015 | 8.150 | 8.205 | 7.960 | 7.990 | 139,207 | -0.16(-1.96%) |
Oct 20, 2015 | 8.160 | 8.300 | 8.070 | 8.150 | 236,973 | +0.01(+0.12%) |
Oct 19, 2015 | 8.050 | 8.170 | 7.990 | 8.140 | 177,092 | +0.02(+0.25%) |
Oct 16, 2015 | 8.210 | 8.210 | 8.000 | 8.120 | 154,344 | -0.06(-0.73%) |
Oct 15, 2015 | 8.150 | 8.220 | 7.960 | 8.180 | 164,748 | +0.07(+0.86%) |
Oct 14, 2015 | 8.190 | 8.270 | 8.040 | 8.110 | 156,669 | -0.07(-0.86%) |
Oct 13, 2015 | 8.110 | 8.380 | 8.020 | 8.180 | 135,534 | +0.02(+0.25%) |
Oct 12, 2015 | 8.360 | 8.380 | 8.070 | 8.160 | 119,537 | -0.22(-2.63%) |
Oct 09, 2015 | 8.460 | 8.505 | 8.260 | 8.380 | 259,898 | -0.03(-0.36%) |
Oct 08, 2015 | 8.160 | 8.530 | 8.120 | 8.410 | 231,699 | +0.21(+2.56%) |
Oct 07, 2015 | 7.940 | 8.230 | 7.540 | 8.200 | 380,985 | +0.27(+3.40%) |
Oct 06, 2015 | 7.990 | 8.200 | 7.870 | 7.930 | 208,500 | -0.01(-0.13%) |
Oct 05, 2015 | 7.620 | 8.040 | 7.380 | 7.940 | 244,711 | +0.36(+4.75%) |
Oct 02, 2015 | 7.230 | 7.600 | 7.105 | 7.580 | 585,927 | +0.28(+3.84%) |
Oct 01, 2015 | 7.410 | 7.445 | 7.100 | 7.300 | 419,533 | -0.09(-1.22%) |
Sep 30, 2015 | 7.380 | 7.470 | 7.190 | 7.390 | 334,931 | +0.05(+0.68%) |
Sep 29, 2015 | 6.800 | 7.365 | 6.760 | 7.340 | 404,776 | +0.55(+8.10%) |
Sep 28, 2015 | 7.480 | 7.480 | 6.650 | 6.790 | 481,247 | -0.74(-9.83%) |
Sep 25, 2015 | 7.250 | 7.640 | 7.200 | 7.530 | 519,235 | +0.32(+4.44%) |
Sep 24, 2015 | 7.200 | 7.420 | 7.130 | 7.210 | 275,047 | -0.06(-0.83%) |
Sep 23, 2015 | 7.290 | 7.310 | 7.170 | 7.270 | 242,261 | -0.03(-0.41%) |
Sep 22, 2015 | 7.330 | 7.480 | 7.210 | 7.300 | 169,060 | -0.10(-1.35%) |
Sep 21, 2015 | 7.330 | 7.530 | 7.295 | 7.400 | 459,525 | +0.11(+1.51%) |
Sep 18, 2015 | 7.280 | 7.400 | 7.260 | 7.290 | 1,162,910 | -0.11(-1.49%) |
Sep 17, 2015 | 7.430 | 7.580 | 7.350 | 7.400 | 314,740 | -0.02(-0.27%) |
Sep 16, 2015 | 7.440 | 7.550 | 7.380 | 7.420 | 214,574 | -0.04(-0.54%) |
Sep 15, 2015 | 7.460 | 7.590 | 7.370 | 7.460 | 168,534 | +0.00(+0.00%) |
Sep 14, 2015 | 7.470 | 7.650 | 7.330 | 7.460 | 304,158 | +0.06(+0.81%) |
Sep 11, 2015 | 7.420 | 7.510 | 7.335 | 7.400 | 190,753 | -0.08(-1.07%) |
Sep 10, 2015 | 7.460 | 7.560 | 7.400 | 7.480 | 260,209 | -0.01(-0.13%) |
Sep 09, 2015 | 7.530 | 7.620 | 7.450 | 7.490 | 285,594 | +0.04(+0.54%) |
Sep 08, 2015 | 7.510 | 7.610 | 7.380 | 7.450 | 339,682 | -0.09(-1.19%) |
Sep 04, 2015 | 7.340 | 7.540 | 7.540 | 7.540 | 330,900 | +0.08(+1.07%) |
Sep 03, 2015 | 7.460 | 7.590 | 7.370 | 7.460 | 267,423 | -0.02(-0.27%) |
Sep 02, 2015 | 7.260 | 7.600 | 7.210 | 7.480 | 817,680 | +0.28(+3.89%) |
Sep 01, 2015 | 7.400 | 7.590 | 7.170 | 7.200 | 634,173 | -0.30(-4.00%) |
Aug 31, 2015 | 7.340 | 7.530 | 7.220 | 7.500 | 368,108 | +0.14(+1.90%) |
Aug 28, 2015 | 7.030 | 7.430 | 7.030 | 7.360 | 592,092 | +0.26(+3.66%) |
Aug 27, 2015 | 7.300 | 7.410 | 7.025 | 7.100 | 713,928 | -0.13(-1.80%) |
Aug 26, 2015 | 7.300 | 7.380 | 7.140 | 7.230 | 466,869 | +0.11(+1.54%) |
Aug 25, 2015 | 7.380 | 7.445 | 7.090 | 7.120 | 577,066 | -0.06(-0.84%) |
Aug 24, 2015 | 7.110 | 7.310 | 7.010 | 7.180 | 727,928 | -0.38(-5.03%) |
Aug 21, 2015 | 7.380 | 7.810 | 7.380 | 7.560 | 425,404 | +0.05(+0.67%) |
Aug 20, 2015 | 7.560 | 7.770 | 7.450 | 7.510 | 368,161 | -0.12(-1.57%) |
Aug 19, 2015 | 7.770 | 7.950 | 7.460 | 7.630 | 589,076 | -0.19(-2.43%) |
Aug 18, 2015 | 7.860 | 8.390 | 7.775 | 7.820 | 257,637 | -0.09(-1.14%) |
Aug 17, 2015 | 7.900 | 8.390 | 7.830 | 7.910 | 484,134 | -0.04(-0.50%) |
Aug 14, 2015 | 8.110 | 8.250 | 7.910 | 7.950 | 327,463 | -0.20(-2.45%) |
Aug 13, 2015 | 8.980 | 8.980 | 8.120 | 8.150 | 303,173 | -0.86(-9.54%) |
Aug 12, 2015 | 9.040 | 9.140 | 8.850 | 9.010 | 244,791 | -0.12(-1.31%) |
Aug 11, 2015 | 9.190 | 9.380 | 9.000 | 9.130 | 119,795 | -0.17(-1.83%) |
Aug 10, 2015 | 9.320 | 9.465 | 9.210 | 9.300 | 289,352 | +0.06(+0.65%) |
Aug 07, 2015 | 8.750 | 9.740 | 8.750 | 9.240 | 352,787 | +0.46(+5.24%) |
Aug 06, 2015 | 8.510 | 9.460 | 8.510 | 8.780 | 401,013 | -0.27(-2.98%) |
Aug 05, 2015 | 8.940 | 9.110 | 8.850 | 9.050 | 147,546 | +0.19(+2.14%) |
Aug 04, 2015 | 8.910 | 8.980 | 8.740 | 8.860 | 174,589 | -0.02(-0.23%) |
Aug 03, 2015 | 8.970 | 9.100 | 8.760 | 8.880 | 147,390 | -0.10(-1.11%) |
Jul 31, 2015 | 8.690 | 9.220 | 8.690 | 8.980 | 240,865 | +0.25(+2.86%) |
Jul 30, 2015 | 9.200 | 9.200 | 8.590 | 8.730 | 326,964 | -0.54(-5.83%) |
Jul 29, 2015 | 9.380 | 9.580 | 9.168 | 9.270 | 117,631 | -0.11(-1.17%) |
Jul 28, 2015 | 9.450 | 9.470 | 8.960 | 9.380 | 162,717 | -0.01(-0.11%) |
Jul 27, 2015 | 9.190 | 9.550 | 9.020 | 9.390 | 235,176 | +0.14(+1.51%) |
Jul 24, 2015 | 9.570 | 9.700 | 9.210 | 9.250 | 128,635 | -0.35(-3.60%) |
Jul 23, 2015 | 9.620 | 9.860 | 9.480 | 9.595 | 145,025 | -0.00(-0.05%) |
Jul 22, 2015 | 9.460 | 9.690 | 9.460 | 9.600 | 152,226 | +0.10(+1.05%) |
Jul 21, 2015 | 9.520 | 9.840 | 9.460 | 9.500 | 251,015 | +0.00(+0.00%) |
Jul 20, 2015 | 9.670 | 9.690 | 9.430 | 9.500 | 182,044 | -0.17(-1.76%) |
Jul 17, 2015 | 9.730 | 9.880 | 9.655 | 9.670 | 196,398 | -0.03(-0.31%) |
Jul 16, 2015 | 9.530 | 9.890 | 9.500 | 9.700 | 208,381 | +0.20(+2.11%) |
Jul 15, 2015 | 9.580 | 9.780 | 9.430 | 9.500 | 292,715 | -0.12(-1.25%) |
Jul 14, 2015 | 9.540 | 9.810 | 9.540 | 9.620 | 195,765 | +0.09(+0.94%) |
Jul 13, 2015 | 9.390 | 9.625 | 9.180 | 9.530 | 274,753 | +0.18(+1.93%) |
Jul 10, 2015 | 9.440 | 9.480 | 9.220 | 9.350 | 204,806 | +0.03(+0.32%) |
Jul 09, 2015 | 9.310 | 9.490 | 9.190 | 9.320 | 404,288 | +0.18(+1.97%) |
Jul 08, 2015 | 9.180 | 9.280 | 9.060 | 9.140 | 316,363 | -0.10(-1.08%) |
Jul 07, 2015 | 9.250 | 9.360 | 9.040 | 9.240 | 314,733 | +0.02(+0.22%) |
Jul 06, 2015 | 9.270 | 9.680 | 9.180 | 9.220 | 338,834 | -0.06(-0.65%) |
Jul 02, 2015 | 9.480 | 9.280 | 9.280 | 9.280 | 223,400 | -0.22(-2.32%) |
Jul 01, 2015 | 9.660 | 9.780 | 9.290 | 9.500 | 231,521 | -0.13(-1.35%) |
Jun 30, 2015 | 9.920 | 9.990 | 9.600 | 9.630 | 211,813 | -0.22(-2.23%) |
Jun 29, 2015 | 10.20 | 10.22 | 9.850 | 9.850 | 237,637 | -0.37(-3.62%) |
Jun 26, 2015 | 10.27 | 10.28 | 10.03 | 10.22 | 480,758 | -0.06(-0.58%) |
Jun 25, 2015 | 10.31 | 10.48 | 10.19 | 10.28 | 305,996 | -0.02(-0.19%) |
Jun 24, 2015 | 10.51 | 10.51 | 10.22 | 10.30 | 99,929 | -0.21(-2.00%) |
Jun 23, 2015 | 10.35 | 10.61 | 10.35 | 10.51 | 109,872 | +0.16(+1.55%) |
Jun 22, 2015 | 10.40 | 10.55 | 10.16 | 10.35 | 149,252 | +0.07(+0.68%) |
Jun 19, 2015 | 10.19 | 10.33 | 10.10 | 10.28 | 333,231 | +0.13(+1.28%) |
Jun 18, 2015 | 10.05 | 10.26 | 10.05 | 10.15 | 114,235 | +0.13(+1.30%) |
Jun 17, 2015 | 10.06 | 10.22 | 10.01 | 10.02 | 105,536 | +0.01(+0.10%) |
Jun 16, 2015 | 10.00 | 10.08 | 9.910 | 10.01 | 136,135 | +0.01(+0.10%) |
Jun 15, 2015 | 9.870 | 10.07 | 9.680 | 10.00 | 164,620 | +0.03(+0.30%) |
Jun 12, 2015 | 9.980 | 10.03 | 9.730 | 9.970 | 101,132 | +0.00(+0.00%) |
Jun 11, 2015 | 10.51 | 10.52 | 9.890 | 9.970 | 117,613 | -0.50(-4.78%) |
Jun 10, 2015 | 9.640 | 10.60 | 9.521 | 10.47 | 334,436 | +0.94(+9.86%) |
Jun 09, 2015 | 9.610 | 9.780 | 9.495 | 9.530 | 131,081 | -0.07(-0.73%) |
Jun 08, 2015 | 9.930 | 9.950 | 9.540 | 9.600 | 149,153 | -0.37(-3.71%) |
Jun 05, 2015 | 9.790 | 10.19 | 9.580 | 9.970 | 342,946 | +0.18(+1.84%) |
Jun 04, 2015 | 10.13 | 10.28 | 9.680 | 9.790 | 231,846 | -0.36(-3.55%) |
Jun 03, 2015 | 9.810 | 10.28 | 9.810 | 10.15 | 179,062 | +0.38(+3.89%) |
Jun 02, 2015 | 9.810 | 10.03 | 9.750 | 9.770 | 120,675 | -0.08(-0.81%) |
Jun 01, 2015 | 9.970 | 10.09 | 9.720 | 9.850 | 222,567 | -0.07(-0.71%) |
May 29, 2015 | 10.10 | 10.19 | 9.790 | 9.920 | 192,865 | -0.19(-1.88%) |
May 28, 2015 | 10.21 | 10.41 | 10.07 | 10.11 | 130,805 | -0.15(-1.46%) |
May 27, 2015 | 10.18 | 10.30 | 9.980 | 10.26 | 198,685 | +0.07(+0.69%) |
May 26, 2015 | 10.50 | 10.50 | 10.04 | 10.19 | 152,551 | -0.33(-3.14%) |
May 22, 2015 | 10.66 | 10.52 | 10.52 | 10.52 | 166,300 | -0.14(-1.31%) |
May 21, 2015 | 10.61 | 10.90 | 10.58 | 10.66 | 150,412 | +0.06(+0.57%) |
May 20, 2015 | 10.60 | 10.67 | 10.27 | 10.60 | 255,115 | +0.02(+0.19%) |
May 19, 2015 | 10.49 | 10.77 | 10.28 | 10.58 | 209,270 | +0.11(+1.05%) |
May 18, 2015 | 10.40 | 10.55 | 10.35 | 10.47 | 168,234 | +0.06(+0.58%) |
May 15, 2015 | 10.87 | 10.87 | 10.35 | 10.41 | 178,139 | -0.53(-4.84%) |
May 14, 2015 | 10.60 | 11.00 | 10.46 | 10.94 | 256,062 | +0.37(+3.50%) |
May 13, 2015 | 10.49 | 10.63 | 10.28 | 10.57 | 222,463 | +0.08(+0.76%) |
May 12, 2015 | 10.55 | 10.56 | 10.20 | 10.49 | 271,166 | -0.05(-0.47%) |
May 11, 2015 | 10.16 | 10.60 | 10.00 | 10.54 | 420,862 | +0.39(+3.84%) |
May 08, 2015 | 9.890 | 10.18 | 9.570 | 10.15 | 744,027 | +0.40(+4.10%) |
May 07, 2015 | 8.680 | 10.23 | 8.600 | 9.750 | 671,233 | +0.73(+8.09%) |
May 06, 2015 | 8.980 | 9.120 | 8.840 | 9.020 | 203,830 | +0.02(+0.22%) |
May 05, 2015 | 9.100 | 9.230 | 8.880 | 9.000 | 208,918 | -0.13(-1.42%) |
May 04, 2015 | 9.220 | 9.440 | 9.110 | 9.130 | 153,524 | -0.13(-1.40%) |