Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.940 | 7.970 | 7.830 | 7.920 | 106,254 | -0.10(-1.19%) |
Apr 28, 2016 | 7.965 | 8.100 | 7.950 | 8.015 | 128,601 | -0.01(-0.19%) |
Apr 27, 2016 | 7.946 | 8.040 | 7.940 | 8.030 | 117,294 | +0.02(+0.25%) |
Apr 26, 2016 | 8.045 | 8.050 | 7.990 | 8.010 | 111,874 | +0.16(+2.04%) |
Apr 25, 2016 | 7.890 | 7.950 | 7.820 | 7.850 | 159,354 | -0.23(-2.85%) |
Apr 22, 2016 | 7.975 | 8.110 | 7.975 | 8.080 | 96,747 | +0.14(+1.76%) |
Apr 21, 2016 | 8.120 | 8.125 | 7.940 | 7.940 | 143,936 | +0.02(+0.25%) |
Apr 20, 2016 | 7.970 | 7.990 | 7.900 | 7.920 | 236,273 | +0.11(+1.41%) |
Apr 19, 2016 | 7.780 | 7.850 | 7.750 | 7.810 | 416,197 | +0.05(+0.64%) |
Apr 18, 2016 | 7.700 | 7.790 | 7.690 | 7.760 | 132,090 | +0.11(+1.44%) |
Apr 15, 2016 | 7.670 | 7.670 | 7.620 | 7.650 | 114,450 | -0.04(-0.52%) |
Apr 14, 2016 | 7.680 | 7.750 | 7.580 | 7.690 | 227,424 | +0.04(+0.52%) |
Apr 13, 2016 | 7.580 | 7.650 | 7.570 | 7.650 | 161,695 | +0.43(+5.96%) |
Apr 12, 2016 | 7.150 | 7.230 | 6.980 | 7.220 | 256,113 | +0.13(+1.83%) |
Apr 11, 2016 | 7.220 | 7.230 | 7.070 | 7.090 | 185,354 | +0.02(+0.28%) |
Apr 08, 2016 | 7.150 | 7.150 | 7.020 | 7.070 | 122,565 | +0.28(+4.12%) |
Apr 07, 2016 | 6.900 | 6.970 | 6.770 | 6.790 | 247,583 | -0.37(-5.17%) |
Apr 06, 2016 | 7.090 | 7.160 | 6.990 | 7.160 | 341,190 | +0.05(+0.70%) |
Apr 05, 2016 | 7.115 | 7.140 | 7.040 | 7.110 | 280,204 | -0.31(-4.18%) |
Apr 04, 2016 | 7.340 | 7.440 | 7.330 | 7.420 | 409,683 | +0.00(+0.00%) |
Apr 01, 2016 | 7.350 | 7.470 | 7.320 | 7.420 | 216,327 | -0.03(-0.40%) |
Mar 31, 2016 | 7.430 | 7.500 | 7.360 | 7.450 | 125,321 | -0.04(-0.47%) |
Mar 30, 2016 | 7.530 | 7.530 | 7.430 | 7.485 | 165,023 | -0.03(-0.47%) |
Mar 29, 2016 | 7.328 | 7.560 | 7.270 | 7.520 | 420,042 | +0.06(+0.80%) |
Mar 28, 2016 | 7.475 | 7.490 | 7.410 | 7.460 | 103,985 | +0.04(+0.54%) |
Mar 24, 2016 | 7.420 | 7.420 | 7.420 | 0 | -0.22(-2.88%) | |
Mar 23, 2016 | 7.774 | 7.774 | 7.570 | 7.640 | 126,087 | -0.26(-3.29%) |
Mar 22, 2016 | 7.790 | 7.940 | 7.790 | 7.900 | 366,893 | -0.11(-1.37%) |
Mar 21, 2016 | 8.025 | 8.060 | 7.960 | 8.010 | 139,944 | -0.11(-1.35%) |
Mar 18, 2016 | 8.070 | 8.120 | 8.020 | 8.120 | 76,469 | +0.21(+2.65%) |
Mar 17, 2016 | 7.820 | 7.940 | 7.790 | 7.910 | 106,791 | -0.03(-0.38%) |
Mar 16, 2016 | 7.820 | 7.970 | 7.792 | 7.940 | 132,506 | -0.07(-0.87%) |
Mar 15, 2016 | 7.940 | 8.020 | 7.910 | 8.010 | 258,931 | -0.12(-1.42%) |
Mar 14, 2016 | 8.131 | 8.150 | 8.070 | 8.125 | 147,142 | -0.06(-0.79%) |
Mar 11, 2016 | 8.110 | 8.205 | 8.070 | 8.190 | 2,979,535 | +0.34(+4.33%) |
Mar 10, 2016 | 7.940 | 8.095 | 7.766 | 7.850 | 3,037,785 | +0.15(+1.95%) |
Mar 09, 2016 | 7.780 | 7.795 | 7.700 | 7.700 | 391,256 | +0.06(+0.72%) |
Mar 08, 2016 | 7.710 | 7.730 | 7.590 | 7.645 | 171,506 | -0.01(-0.07%) |
Mar 07, 2016 | 7.510 | 7.680 | 7.490 | 7.650 | 161,467 | -0.10(-1.35%) |
Mar 04, 2016 | 7.700 | 7.800 | 7.700 | 7.755 | 125,713 | +0.08(+1.11%) |
Mar 03, 2016 | 7.560 | 7.670 | 7.550 | 7.670 | 149,736 | +0.13(+1.72%) |
Mar 02, 2016 | 7.330 | 7.540 | 7.330 | 7.540 | 151,323 | +0.30(+4.14%) |
Mar 01, 2016 | 7.100 | 7.270 | 7.080 | 7.240 | 289,944 | +0.21(+2.99%) |
Feb 29, 2016 | 7.050 | 7.130 | 6.980 | 7.030 | 185,010 | -0.03(-0.42%) |
Feb 26, 2016 | 7.070 | 7.070 | 7.000 | 7.060 | 234,403 | +0.15(+2.17%) |
Feb 25, 2016 | 6.910 | 6.960 | 6.820 | 6.910 | 236,036 | +0.14(+2.07%) |
Feb 24, 2016 | 6.630 | 6.770 | 6.600 | 6.770 | 158,297 | +0.01(+0.15%) |
Feb 23, 2016 | 6.940 | 6.940 | 6.710 | 6.760 | 247,094 | -0.25(-3.50%) |
Feb 22, 2016 | 6.865 | 7.030 | 6.865 | 7.005 | 235,483 | +0.24(+3.47%) |
Feb 19, 2016 | 6.740 | 6.830 | 6.660 | 6.770 | 197,188 | -0.09(-1.24%) |
Feb 18, 2016 | 6.950 | 6.950 | 6.810 | 6.855 | 190,117 | -0.12(-1.79%) |
Feb 17, 2016 | 7.000 | 7.110 | 6.940 | 6.980 | 379,055 | +0.33(+4.96%) |
Feb 16, 2016 | 6.670 | 6.680 | 6.550 | 6.650 | 148,825 | +0.23(+3.58%) |
Feb 12, 2016 | 6.420 | 6.420 | 6.420 | 0 | +0.09(+1.42%) | |
Feb 11, 2016 | 6.390 | 6.490 | 6.208 | 6.330 | 323,310 | -0.75(-10.66%) |
Feb 10, 2016 | 6.990 | 7.150 | 6.950 | 7.085 | 178,395 | +0.51(+7.84%) |
Feb 09, 2016 | 6.470 | 6.630 | 6.430 | 6.570 | 393,765 | -0.22(-3.24%) |
Feb 08, 2016 | 6.855 | 6.855 | 6.670 | 6.790 | 217,246 | -0.38(-5.30%) |
Feb 05, 2016 | 7.260 | 7.260 | 7.100 | 7.170 | 197,705 | -0.03(-0.42%) |
Feb 04, 2016 | 6.980 | 7.200 | 6.980 | 7.200 | 193,906 | +0.08(+1.12%) |
Feb 03, 2016 | 7.000 | 7.120 | 6.825 | 7.120 | 289,488 | +0.14(+2.01%) |
Feb 02, 2016 | 7.160 | 7.160 | 6.970 | 6.980 | 371,456 | -0.57(-7.55%) |
Feb 01, 2016 | 7.500 | 7.610 | 7.470 | 7.550 | 147,912 | -0.10(-1.31%) |
Jan 29, 2016 | 7.515 | 7.650 | 7.500 | 7.650 | 190,025 | +0.18(+2.41%) |
Jan 28, 2016 | 7.520 | 7.540 | 7.380 | 7.470 | 196,223 | -0.08(-1.06%) |
Jan 27, 2016 | 7.630 | 7.735 | 7.510 | 7.550 | 136,545 | -0.21(-2.71%) |
Jan 26, 2016 | 7.650 | 7.790 | 7.610 | 7.760 | 295,356 | +0.26(+3.47%) |
Jan 25, 2016 | 7.530 | 7.620 | 7.460 | 7.500 | 315,425 | -0.22(-2.85%) |
Jan 22, 2016 | 7.740 | 7.830 | 7.690 | 7.720 | 1,758,036 | +0.30(+4.04%) |
Jan 21, 2016 | 7.480 | 7.530 | 7.330 | 7.420 | 483,009 | -0.14(-1.85%) |
Jan 20, 2016 | 7.520 | 7.590 | 7.340 | 7.560 | 408,853 | -0.20(-2.51%) |
Jan 19, 2016 | 7.890 | 7.895 | 7.700 | 7.755 | 427,179 | -0.08(-1.08%) |
Jan 15, 2016 | 7.840 | 7.840 | 7.840 | 0 | -0.61(-7.22%) | |
Jan 14, 2016 | 8.370 | 8.480 | 8.280 | 8.450 | 514,892 | -0.03(-0.35%) |
Jan 13, 2016 | 8.735 | 8.750 | 8.390 | 8.480 | 181,741 | -0.16(-1.85%) |
Jan 12, 2016 | 8.655 | 8.690 | 8.500 | 8.640 | 163,496 | +0.02(+0.23%) |
Jan 11, 2016 | 8.550 | 8.620 | 8.510 | 8.620 | 266,495 | +0.11(+1.29%) |
Jan 08, 2016 | 8.660 | 8.690 | 8.510 | 8.510 | 150,141 | -0.17(-1.92%) |
Jan 07, 2016 | 8.665 | 8.730 | 8.630 | 8.677 | 129,894 | -0.15(-1.73%) |
Jan 06, 2016 | 8.770 | 8.860 | 8.760 | 8.830 | 102,815 | -0.20(-2.16%) |
Jan 05, 2016 | 9.080 | 9.090 | 8.950 | 9.025 | 159,276 | -0.09(-1.04%) |
Jan 04, 2016 | 8.984 | 9.120 | 8.900 | 9.120 | 162,015 | -0.10(-1.08%) |
Dec 31, 2015 | 9.220 | 9.220 | 9.220 | 0 | -0.16(-1.71%) | |
Dec 30, 2015 | 9.380 | 9.400 | 9.360 | 9.380 | 66,929 | -0.16(-1.68%) |
Dec 29, 2015 | 9.560 | 9.570 | 9.450 | 9.540 | 140,511 | +0.03(+0.32%) |
Dec 28, 2015 | 9.465 | 9.510 | 9.424 | 9.510 | 155,297 | -0.07(-0.73%) |
Dec 24, 2015 | 9.580 | 9.580 | 9.580 | 0 | +0.02(+0.16%) | |
Dec 23, 2015 | 9.515 | 9.570 | 9.450 | 9.565 | 196,131 | +0.15(+1.65%) |
Dec 22, 2015 | 9.380 | 9.500 | 9.253 | 9.410 | 164,923 | +0.00(+0.00%) |
Dec 21, 2015 | 9.465 | 9.520 | 9.310 | 9.410 | 158,480 | +0.10(+1.02%) |
Dec 18, 2015 | 9.375 | 9.400 | 9.280 | 9.315 | 138,058 | -0.11(-1.11%) |
Dec 17, 2015 | 9.510 | 9.510 | 9.350 | 9.420 | 198,566 | -0.06(-0.63%) |
Dec 16, 2015 | 9.280 | 9.480 | 9.190 | 9.480 | 168,140 | +0.36(+3.95%) |
Dec 15, 2015 | 9.105 | 9.170 | 9.090 | 9.120 | 246,924 | +0.17(+1.90%) |
Dec 14, 2015 | 9.070 | 9.070 | 8.891 | 8.950 | 130,035 | +0.03(+0.34%) |
Dec 11, 2015 | 8.980 | 9.040 | 8.880 | 8.920 | 105,347 | -0.25(-2.73%) |
Dec 10, 2015 | 9.150 | 9.210 | 9.090 | 9.170 | 89,135 | +0.02(+0.22%) |
Dec 09, 2015 | 9.130 | 9.300 | 9.050 | 9.150 | 1,349,922 | -0.03(-0.33%) |
Dec 08, 2015 | 9.200 | 9.230 | 9.066 | 9.180 | 244,810 | -0.35(-3.67%) |
Dec 07, 2015 | 9.460 | 9.570 | 9.403 | 9.530 | 167,444 | -0.15(-1.55%) |
Dec 04, 2015 | 9.500 | 9.680 | 9.500 | 9.680 | 73,154 | +0.13(+1.36%) |
Dec 03, 2015 | 9.740 | 9.740 | 9.500 | 9.550 | 229,603 | -0.04(-0.42%) |
Dec 02, 2015 | 9.635 | 9.690 | 9.520 | 9.590 | 66,171 | -0.10(-1.03%) |
Dec 01, 2015 | 9.690 | 9.740 | 9.610 | 9.690 | 68,820 | +0.12(+1.25%) |
Nov 30, 2015 | 9.610 | 9.660 | 9.530 | 9.570 | 261,338 | +0.02(+0.21%) |
Nov 27, 2015 | 9.570 | 9.570 | 9.490 | 9.550 | 43,092 | +0.28(+3.02%) |
Nov 25, 2015 | 9.270 | 9.270 | 9.270 | 0 | -0.06(-0.64%) | |
Nov 24, 2015 | 9.200 | 9.360 | 9.200 | 9.330 | 148,092 | -0.06(-0.64%) |
Nov 23, 2015 | 9.430 | 9.300 | 9.390 | 66,700 | -0.01(-0.16%) | |
Nov 20, 2015 | 9.520 | 9.560 | 9.380 | 9.405 | 165,906 | -0.26(-2.64%) |
Nov 19, 2015 | 9.670 | 9.680 | 9.590 | 9.660 | 65,488 | +0.11(+1.15%) |
Nov 18, 2015 | 9.440 | 9.570 | 9.440 | 9.550 | 182,543 | +0.11(+1.17%) |
Nov 17, 2015 | 9.445 | 9.490 | 9.314 | 9.440 | 58,206 | -0.01(-0.11%) |
Nov 16, 2015 | 9.300 | 9.460 | 9.300 | 9.450 | 135,156 | +0.02(+0.27%) |
Nov 13, 2015 | 9.470 | 9.470 | 9.370 | 9.425 | 77,979 | -0.05(-0.58%) |
Nov 12, 2015 | 9.530 | 9.570 | 9.480 | 9.480 | 197,311 | -0.19(-1.96%) |
Nov 11, 2015 | 9.710 | 9.744 | 9.660 | 9.670 | 85,921 | +0.01(+0.10%) |
Nov 10, 2015 | 9.590 | 9.660 | 9.550 | 9.660 | 86,013 | -0.09(-0.92%) |
Nov 09, 2015 | 9.790 | 9.790 | 9.660 | 9.750 | 90,819 | -0.10(-0.96%) |
Nov 06, 2015 | 9.800 | 9.895 | 9.713 | 9.845 | 92,417 | +0.17(+1.70%) |
Nov 05, 2015 | 9.840 | 9.870 | 9.640 | 9.680 | 193,087 | +0.43(+4.65%) |
Nov 04, 2015 | 9.370 | 9.370 | 9.200 | 9.250 | 135,553 | -0.13(-1.39%) |
Nov 03, 2015 | 9.240 | 9.400 | 9.240 | 9.380 | 155,999 | -0.14(-1.47%) |
Nov 02, 2015 | 9.490 | 9.540 | 9.440 | 9.520 | 88,744 | +0.16(+1.71%) |
Oct 30, 2015 | 9.335 | 9.400 | 9.300 | 9.360 | 84,621 | +0.06(+0.65%) |
Oct 29, 2015 | 9.280 | 9.300 | 9.160 | 9.300 | 120,570 | -0.35(-3.68%) |
Oct 28, 2015 | 9.606 | 9.740 | 9.540 | 9.655 | 84,309 | +0.09(+0.99%) |
Oct 27, 2015 | 9.583 | 9.620 | 9.532 | 9.560 | 53,491 | -0.06(-0.68%) |
Oct 26, 2015 | 9.610 | 9.630 | 9.550 | 9.625 | 55,792 | -0.03(-0.26%) |
Oct 23, 2015 | 9.560 | 9.650 | 9.530 | 9.650 | 170,347 | +0.15(+1.58%) |
Oct 22, 2015 | 9.440 | 9.580 | 9.420 | 9.500 | 57,950 | +0.10(+1.06%) |
Oct 21, 2015 | 9.420 | 9.450 | 9.340 | 9.400 | 66,082 | -0.05(-0.58%) |
Oct 20, 2015 | 9.410 | 9.470 | 9.370 | 9.455 | 73,899 | -0.04(-0.47%) |
Oct 19, 2015 | 9.515 | 9.520 | 9.460 | 9.500 | 115,613 | -0.13(-1.35%) |
Oct 16, 2015 | 9.570 | 9.630 | 9.530 | 9.630 | 139,774 | +0.09(+0.94%) |
Oct 15, 2015 | 9.364 | 9.540 | 9.360 | 9.540 | 165,657 | +0.15(+1.60%) |
Oct 14, 2015 | 9.354 | 9.450 | 9.340 | 9.390 | 111,335 | +0.07(+0.75%) |
Oct 13, 2015 | 9.240 | 9.390 | 9.240 | 9.320 | 70,910 | -0.13(-1.33%) |
Oct 12, 2015 | 9.380 | 9.480 | 9.380 | 9.445 | 198,494 | -0.02(-0.26%) |
Oct 09, 2015 | 9.500 | 9.560 | 9.450 | 9.470 | 149,889 | +0.03(+0.32%) |
Oct 08, 2015 | 9.320 | 9.470 | 9.291 | 9.440 | 58,071 | -0.06(-0.63%) |
Oct 07, 2015 | 9.500 | 9.540 | 9.410 | 9.500 | 42,498 | +0.20(+2.10%) |
Oct 06, 2015 | 9.246 | 9.350 | 9.240 | 9.305 | 199,978 | +0.00(+0.05%) |
Oct 05, 2015 | 9.180 | 9.310 | 9.180 | 9.300 | 109,471 | +0.22(+2.42%) |
Oct 02, 2015 | 8.870 | 9.080 | 8.840 | 9.080 | 116,762 | +0.17(+1.85%) |
Oct 01, 2015 | 8.950 | 8.800 | 8.915 | 75,671 | -0.03(-0.28%) | |
Sep 30, 2015 | 8.955 | 8.960 | 8.790 | 8.940 | 180,303 | +0.22(+2.52%) |
Sep 29, 2015 | 8.665 | 8.760 | 8.620 | 8.720 | 195,653 | +0.24(+2.83%) |
Sep 28, 2015 | 8.530 | 8.620 | 8.480 | 8.480 | 202,649 | -0.34(-3.85%) |
Sep 25, 2015 | 8.880 | 8.930 | 8.740 | 8.820 | 79,390 | +0.01(+0.11%) |
Sep 24, 2015 | 8.660 | 8.840 | 8.590 | 8.810 | 80,664 | +0.14(+1.61%) |
Sep 23, 2015 | 8.760 | 8.760 | 8.590 | 8.670 | 126,991 | -0.19(-2.14%) |
Sep 22, 2015 | 8.795 | 8.860 | 8.690 | 8.860 | 105,540 | -0.29(-3.17%) |
Sep 21, 2015 | 9.195 | 9.220 | 9.080 | 9.150 | 75,102 | +0.01(+0.11%) |
Sep 18, 2015 | 9.155 | 9.240 | 9.090 | 9.140 | 122,893 | -0.37(-3.89%) |
Sep 17, 2015 | 9.530 | 9.740 | 9.490 | 9.510 | 79,546 | -0.01(-0.11%) |
Sep 16, 2015 | 9.480 | 9.550 | 9.470 | 9.520 | 60,063 | -0.02(-0.21%) |
Sep 15, 2015 | 9.440 | 9.550 | 9.390 | 9.540 | 736,338 | +0.10(+1.11%) |
Sep 14, 2015 | 9.430 | 9.500 | 9.390 | 9.435 | 99,140 | -0.22(-2.33%) |
Sep 11, 2015 | 9.600 | 9.700 | 9.540 | 9.660 | 93,943 | -0.02(-0.16%) |
Sep 10, 2015 | 9.610 | 9.730 | 9.573 | 9.675 | 91,350 | +0.16(+1.63%) |
Sep 09, 2015 | 9.770 | 9.780 | 9.470 | 9.520 | 64,206 | -0.13(-1.35%) |
Sep 08, 2015 | 9.580 | 9.650 | 9.490 | 9.650 | 60,446 | +0.41(+4.44%) |
Sep 04, 2015 | 9.240 | 9.240 | 9.240 | 0 | -0.36(-3.75%) | |
Sep 03, 2015 | 9.575 | 9.700 | 9.490 | 9.600 | 66,448 | +0.02(+0.21%) |
Sep 02, 2015 | 9.600 | 9.600 | 9.410 | 9.580 | 97,195 | +0.16(+1.70%) |
Sep 01, 2015 | 9.390 | 9.450 | 9.340 | 9.420 | 137,529 | -0.38(-3.88%) |
Aug 31, 2015 | 9.700 | 9.800 | 9.672 | 9.800 | 81,310 | -0.01(-0.10%) |
Aug 28, 2015 | 9.730 | 9.810 | 9.690 | 9.810 | 207,395 | -0.10(-1.01%) |
Aug 27, 2015 | 9.890 | 9.910 | 9.720 | 9.910 | 133,622 | +0.08(+0.81%) |
Aug 26, 2015 | 9.770 | 9.830 | 9.510 | 9.830 | 112,360 | +0.37(+3.91%) |
Aug 25, 2015 | 9.880 | 9.880 | 9.450 | 9.460 | 153,286 | +0.12(+1.28%) |
Aug 24, 2015 | 9.375 | 9.690 | 9.230 | 9.340 | 133,862 | -0.43(-4.40%) |
Aug 21, 2015 | 10.01 | 10.04 | 9.710 | 9.770 | 5,186,999 | -0.35(-3.46%) |
Aug 20, 2015 | 10.30 | 10.30 | 10.12 | 10.12 | 67,547 | -0.34(-3.25%) |
Aug 19, 2015 | 10.43 | 10.53 | 10.38 | 10.46 | 87,471 | +0.02(+0.14%) |
Aug 18, 2015 | 10.51 | 10.52 | 10.43 | 10.45 | 40,636 | -0.11(-1.00%) |
Aug 17, 2015 | 10.44 | 10.55 | 10.42 | 10.55 | 32,006 | +0.05(+0.48%) |
Aug 14, 2015 | 10.38 | 10.50 | 10.38 | 10.50 | 43,902 | -0.01(-0.05%) |
Aug 13, 2015 | 10.50 | 10.55 | 10.45 | 10.51 | 62,059 | +0.00(+0.00%) |
Aug 12, 2015 | 10.48 | 10.54 | 10.32 | 10.51 | 86,528 | -0.16(-1.55%) |
Aug 11, 2015 | 10.63 | 10.67 | 10.58 | 10.67 | 76,831 | -0.03(-0.28%) |
Aug 10, 2015 | 10.53 | 10.70 | 10.53 | 10.70 | 95,795 | +0.11(+1.04%) |
Aug 07, 2015 | 10.47 | 10.59 | 10.44 | 10.59 | 117,250 | +0.09(+0.86%) |
Aug 06, 2015 | 10.53 | 10.55 | 10.44 | 10.50 | 54,098 | +0.03(+0.29%) |
Aug 05, 2015 | 10.59 | 10.63 | 10.42 | 10.47 | 185,294 | +0.75(+7.68%) |
Aug 04, 2015 | 9.770 | 9.840 | 9.710 | 9.723 | 194,006 | -0.16(-1.59%) |
Aug 03, 2015 | 9.900 | 9.910 | 9.810 | 9.880 | 84,362 | +0.05(+0.51%) |
Jul 31, 2015 | 9.830 | 9.930 | 9.800 | 9.830 | 125,290 | +0.08(+0.82%) |
Jul 30, 2015 | 9.776 | 9.810 | 9.670 | 9.750 | 103,192 | -0.01(-0.10%) |
Jul 29, 2015 | 9.740 | 9.800 | 9.720 | 9.760 | 84,573 | -0.15(-1.51%) |
Jul 28, 2015 | 9.860 | 9.910 | 9.760 | 9.910 | 56,029 | +0.15(+1.54%) |
Jul 27, 2015 | 9.790 | 9.820 | 9.720 | 9.760 | 126,911 | -0.10(-1.01%) |
Jul 24, 2015 | 9.925 | 9.960 | 9.860 | 9.860 | 51,892 | -0.12(-1.20%) |
Jul 23, 2015 | 10.03 | 10.06 | 9.970 | 9.980 | 98,107 | +0.07(+0.71%) |
Jul 22, 2015 | 9.850 | 9.930 | 9.840 | 9.910 | 38,589 | +0.06(+0.61%) |
Jul 21, 2015 | 9.830 | 9.900 | 9.810 | 9.850 | 130,335 | -0.01(-0.10%) |
Jul 20, 2015 | 9.880 | 9.900 | 9.810 | 9.860 | 145,928 | +0.10(+1.02%) |
Jul 17, 2015 | 9.770 | 9.780 | 9.710 | 9.760 | 105,860 | -0.08(-0.81%) |
Jul 16, 2015 | 9.810 | 9.900 | 9.744 | 9.840 | 522,113 | +0.19(+1.97%) |
Jul 15, 2015 | 9.750 | 9.770 | 9.640 | 9.650 | 210,247 | -0.05(-0.57%) |
Jul 14, 2015 | 9.605 | 9.730 | 9.605 | 9.705 | 47,376 | +0.07(+0.78%) |
Jul 13, 2015 | 9.680 | 9.710 | 9.620 | 9.630 | 70,629 | +0.02(+0.21%) |
Jul 10, 2015 | 9.595 | 9.620 | 9.510 | 9.610 | 92,873 | +0.56(+6.19%) |
Jul 09, 2015 | 9.100 | 9.140 | 9.010 | 9.050 | 195,409 | +0.30(+3.43%) |
Jul 08, 2015 | 8.800 | 8.840 | 8.720 | 8.750 | 162,287 | -0.22(-2.51%) |
Jul 07, 2015 | 8.730 | 9.010 | 8.620 | 8.975 | 100,427 | +0.05(+0.62%) |
Jul 06, 2015 | 8.880 | 9.056 | 8.831 | 8.920 | 156,594 | -0.55(-5.81%) |
Jul 02, 2015 | 9.470 | 9.470 | 9.470 | 0 | -0.09(-0.94%) | |
Jul 01, 2015 | 9.595 | 9.620 | 9.480 | 9.560 | 69,050 | +0.13(+1.38%) |
Jun 30, 2015 | 9.630 | 9.630 | 9.360 | 9.430 | 175,815 | +0.03(+0.32%) |
Jun 29, 2015 | 9.500 | 9.570 | 9.340 | 9.400 | 90,290 | -0.57(-5.72%) |
Jun 26, 2015 | 9.990 | 10.05 | 9.900 | 9.970 | 55,030 | +0.10(+1.01%) |
Jun 25, 2015 | 9.930 | 9.930 | 9.830 | 9.870 | 96,331 | +0.06(+0.61%) |
Jun 24, 2015 | 9.880 | 9.900 | 9.800 | 9.810 | 122,828 | -0.15(-1.51%) |
Jun 23, 2015 | 9.960 | 10.01 | 9.900 | 9.960 | 119,741 | +0.06(+0.61%) |
Jun 22, 2015 | 9.875 | 10.05 | 9.875 | 9.900 | 71,350 | +0.24(+2.48%) |
Jun 19, 2015 | 9.685 | 9.720 | 9.600 | 9.660 | 116,266 | +0.00(+0.00%) |
Jun 18, 2015 | 9.580 | 9.900 | 9.560 | 9.660 | 93,484 | +0.24(+2.55%) |
Jun 17, 2015 | 9.500 | 9.530 | 9.350 | 9.420 | 105,560 | -0.06(-0.63%) |
Jun 16, 2015 | 9.420 | 9.520 | 9.410 | 9.480 | 43,070 | -0.03(-0.32%) |
Jun 15, 2015 | 9.440 | 9.540 | 9.406 | 9.510 | 215,289 | -0.21(-2.16%) |
Jun 12, 2015 | 9.604 | 9.740 | 9.560 | 9.720 | 66,344 | -0.13(-1.32%) |
Jun 11, 2015 | 9.870 | 9.910 | 9.770 | 9.850 | 64,526 | +0.08(+0.87%) |
Jun 10, 2015 | 9.690 | 9.830 | 9.660 | 9.765 | 63,388 | +0.27(+2.79%) |
Jun 09, 2015 | 9.580 | 9.420 | 9.500 | 65,243 | +0.03(+0.29%) | |
Jun 08, 2015 | 9.540 | 9.540 | 9.440 | 9.473 | 119,773 | +0.04(+0.46%) |
Jun 05, 2015 | 9.320 | 9.470 | 9.320 | 9.430 | 100,562 | -0.15(-1.57%) |
Jun 04, 2015 | 9.820 | 9.830 | 9.530 | 9.580 | 88,097 | -0.18(-1.84%) |
Jun 03, 2015 | 9.740 | 9.870 | 9.690 | 9.760 | 117,534 | +0.16(+1.67%) |
Jun 02, 2015 | 9.590 | 9.670 | 9.560 | 9.600 | 136,070 | +0.28(+3.00%) |
Jun 01, 2015 | 9.370 | 9.370 | 9.230 | 9.320 | 107,801 | -0.15(-1.58%) |
May 29, 2015 | 9.490 | 9.530 | 9.380 | 9.470 | 109,089 | -0.15(-1.56%) |
May 28, 2015 | 9.560 | 9.620 | 9.400 | 9.620 | 459,183 | -0.11(-1.13%) |
May 27, 2015 | 9.430 | 9.730 | 9.400 | 9.730 | 396,504 | +0.28(+2.98%) |
May 26, 2015 | 9.536 | 9.559 | 9.420 | 9.448 | 124,513 | -0.25(-2.60%) |
May 22, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.05(-0.51%) | |
May 21, 2015 | 9.675 | 9.800 | 9.660 | 9.750 | 181,685 | -0.09(-0.91%) |
May 20, 2015 | 9.700 | 9.910 | 9.700 | 9.840 | 95,756 | -0.10(-1.01%) |
May 19, 2015 | 9.942 | 10.04 | 9.840 | 9.940 | 309,386 | -0.02(-0.20%) |
May 18, 2015 | 9.960 | 10.06 | 9.840 | 9.960 | 1,555,210 | -0.30(-2.92%) |
May 15, 2015 | 10.14 | 10.26 | 10.13 | 10.26 | 64,953 | +0.02(+0.15%) |
May 14, 2015 | 10.28 | 10.14 | 10.24 | 56,787 | +0.24(+2.45%) | |
May 13, 2015 | 10.01 | 10.10 | 9.955 | 10.00 | 90,403 | +0.18(+1.83%) |
May 12, 2015 | 9.850 | 9.870 | 9.720 | 9.820 | 58,687 | -0.03(-0.30%) |
May 11, 2015 | 9.823 | 9.890 | 9.790 | 9.850 | 97,914 | -0.09(-0.91%) |
May 08, 2015 | 9.805 | 9.940 | 9.780 | 9.940 | 67,163 | +0.22(+2.26%) |
May 07, 2015 | 9.740 | 9.770 | 9.620 | 9.720 | 74,825 | -0.07(-0.72%) |
May 06, 2015 | 9.760 | 9.935 | 9.760 | 9.790 | 98,394 | -0.24(-2.39%) |
May 05, 2015 | 10.11 | 10.16 | 9.930 | 10.03 | 89,186 | -0.09(-0.89%) |
May 04, 2015 | 10.16 | 10.16 | 10.07 | 10.12 | 55,445 | +0.06(+0.60%) |