Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.460 | 6.640 | 6.390 | 6.600 | 45,324 | +0.16(+2.48%) |
Feb 26, 2016 | 6.410 | 6.480 | 6.120 | 6.440 | 49,423 | +0.23(+3.70%) |
Feb 25, 2016 | 6.430 | 6.430 | 5.940 | 6.210 | 24,168 | +0.05(+0.81%) |
Feb 24, 2016 | 5.980 | 6.230 | 5.890 | 6.160 | 122,180 | +0.11(+1.82%) |
Feb 23, 2016 | 6.350 | 6.440 | 5.870 | 6.050 | 63,119 | -0.33(-5.17%) |
Feb 22, 2016 | 6.300 | 6.440 | 6.230 | 6.380 | 56,849 | +0.20(+3.24%) |
Feb 19, 2016 | 6.090 | 6.230 | 6.050 | 6.180 | 69,510 | +0.09(+1.48%) |
Feb 18, 2016 | 6.360 | 6.360 | 5.990 | 6.090 | 111,974 | -0.23(-3.64%) |
Feb 17, 2016 | 5.660 | 6.410 | 5.600 | 6.320 | 70,859 | +0.72(+12.86%) |
Feb 16, 2016 | 5.670 | 5.790 | 5.530 | 5.600 | 88,500 | +0.00(+0.00%) |
Feb 12, 2016 | 5.410 | 5.600 | 5.600 | 5.600 | 76,600 | +0.27(+5.07%) |
Feb 11, 2016 | 5.210 | 5.400 | 5.170 | 5.330 | 61,349 | +0.01(+0.19%) |
Feb 10, 2016 | 5.510 | 5.600 | 5.260 | 5.320 | 38,150 | -0.17(-3.10%) |
Feb 09, 2016 | 5.410 | 5.770 | 5.220 | 5.490 | 30,827 | -0.02(-0.36%) |
Feb 08, 2016 | 5.310 | 5.580 | 5.150 | 5.510 | 39,230 | +0.15(+2.80%) |
Feb 05, 2016 | 5.770 | 5.770 | 5.250 | 5.360 | 91,897 | -0.45(-7.75%) |
Feb 04, 2016 | 5.750 | 5.940 | 5.500 | 5.810 | 59,706 | +0.03(+0.52%) |
Feb 03, 2016 | 5.810 | 5.880 | 5.470 | 5.780 | 57,064 | +0.02(+0.35%) |
Feb 02, 2016 | 5.980 | 5.980 | 5.700 | 5.760 | 55,616 | -0.30(-4.95%) |
Feb 01, 2016 | 6.460 | 6.460 | 5.870 | 6.060 | 129,117 | -0.42(-6.48%) |
Jan 29, 2016 | 6.250 | 6.620 | 6.250 | 6.480 | 79,748 | +0.22(+3.51%) |
Jan 28, 2016 | 6.310 | 6.340 | 6.065 | 6.260 | 55,616 | -0.03(-0.48%) |
Jan 27, 2016 | 6.520 | 6.600 | 6.200 | 6.290 | 60,462 | -0.22(-3.38%) |
Jan 26, 2016 | 6.490 | 6.540 | 6.144 | 6.510 | 48,166 | +0.11(+1.72%) |
Jan 25, 2016 | 6.470 | 6.530 | 6.300 | 6.400 | 41,158 | -0.07(-1.08%) |
Jan 22, 2016 | 6.280 | 6.530 | 6.110 | 6.470 | 51,415 | +0.31(+5.03%) |
Jan 21, 2016 | 6.120 | 6.340 | 5.900 | 6.160 | 45,995 | +0.03(+0.49%) |
Jan 20, 2016 | 5.720 | 6.170 | 5.450 | 6.130 | 51,130 | +0.30(+5.15%) |
Jan 19, 2016 | 5.970 | 6.100 | 5.680 | 5.830 | 83,791 | -0.12(-2.02%) |
Jan 15, 2016 | 5.770 | 5.950 | 5.950 | 5.950 | 88,900 | +0.02(+0.34%) |
Jan 14, 2016 | 6.010 | 6.090 | 5.740 | 5.930 | 48,161 | -0.07(-1.17%) |
Jan 13, 2016 | 6.180 | 6.550 | 5.730 | 6.000 | 83,222 | -0.20(-3.23%) |
Jan 12, 2016 | 5.850 | 6.920 | 5.850 | 6.200 | 100,591 | +0.40(+6.90%) |
Jan 11, 2016 | 6.280 | 6.410 | 5.650 | 5.800 | 94,108 | -0.46(-7.35%) |
Jan 08, 2016 | 6.530 | 6.660 | 6.260 | 6.260 | 39,209 | -0.25(-3.84%) |
Jan 07, 2016 | 6.510 | 6.600 | 6.280 | 6.510 | 54,312 | -0.14(-2.11%) |
Jan 06, 2016 | 6.700 | 7.100 | 6.530 | 6.650 | 39,648 | -0.17(-2.49%) |
Jan 05, 2016 | 6.830 | 6.920 | 6.600 | 6.820 | 47,279 | +0.03(+0.44%) |
Jan 04, 2016 | 7.050 | 7.305 | 6.470 | 6.790 | 168,201 | -0.41(-5.69%) |
Dec 31, 2015 | 7.150 | 7.200 | 7.200 | 7.200 | 228,500 | +0.03(+0.42%) |
Dec 30, 2015 | 7.110 | 7.410 | 6.870 | 7.170 | 88,949 | +0.07(+0.99%) |
Dec 29, 2015 | 7.200 | 7.255 | 7.025 | 7.100 | 78,986 | -0.10(-1.39%) |
Dec 28, 2015 | 7.250 | 7.420 | 7.110 | 7.200 | 35,769 | -0.12(-1.64%) |
Dec 24, 2015 | 7.420 | 7.320 | 7.320 | 7.320 | 31,100 | -0.05(-0.68%) |
Dec 23, 2015 | 7.380 | 7.480 | 7.260 | 7.370 | 42,445 | +0.04(+0.55%) |
Dec 22, 2015 | 6.950 | 7.480 | 6.850 | 7.330 | 82,851 | +0.33(+4.71%) |
Dec 21, 2015 | 7.130 | 7.150 | 6.890 | 7.000 | 115,493 | -0.04(-0.57%) |
Dec 18, 2015 | 7.200 | 7.450 | 6.990 | 7.040 | 263,312 | -0.06(-0.85%) |
Dec 17, 2015 | 7.350 | 7.350 | 7.090 | 7.100 | 67,279 | -0.09(-1.25%) |
Dec 16, 2015 | 7.080 | 7.310 | 7.040 | 7.190 | 66,722 | +0.15(+2.13%) |
Dec 15, 2015 | 7.080 | 7.370 | 6.790 | 7.040 | 191,866 | +0.22(+3.23%) |
Dec 14, 2015 | 6.930 | 7.000 | 6.680 | 6.820 | 57,182 | +0.00(+0.00%) |
Dec 11, 2015 | 6.940 | 7.140 | 6.770 | 6.820 | 90,463 | -0.32(-4.48%) |
Dec 10, 2015 | 7.040 | 7.260 | 6.910 | 7.140 | 42,211 | +0.10(+1.42%) |
Dec 09, 2015 | 7.010 | 7.100 | 6.870 | 7.040 | 68,344 | +0.03(+0.43%) |
Dec 08, 2015 | 6.770 | 7.030 | 6.770 | 7.010 | 49,804 | +0.18(+2.64%) |
Dec 07, 2015 | 7.030 | 7.090 | 6.690 | 6.830 | 67,950 | -0.16(-2.29%) |
Dec 04, 2015 | 7.000 | 7.100 | 6.830 | 6.990 | 65,320 | -0.03(-0.43%) |
Dec 03, 2015 | 7.040 | 7.095 | 6.850 | 7.020 | 66,727 | -0.03(-0.43%) |
Dec 02, 2015 | 7.120 | 7.240 | 6.802 | 7.050 | 54,220 | -0.14(-1.95%) |
Dec 01, 2015 | 7.250 | 7.330 | 6.870 | 7.190 | 48,378 | +0.00(+0.00%) |
Nov 30, 2015 | 7.290 | 7.350 | 6.990 | 7.190 | 111,339 | -0.11(-1.51%) |
Nov 27, 2015 | 7.180 | 7.420 | 7.110 | 7.300 | 48,082 | +0.06(+0.83%) |
Nov 25, 2015 | 7.230 | 7.240 | 7.240 | 7.240 | 73,800 | +0.04(+0.56%) |
Nov 24, 2015 | 7.320 | 7.460 | 6.990 | 7.200 | 169,129 | -0.08(-1.10%) |
Nov 23, 2015 | 7.210 | 7.645 | 7.170 | 7.280 | 155,441 | +0.02(+0.28%) |
Nov 20, 2015 | 7.360 | 7.500 | 7.180 | 7.260 | 150,097 | -0.02(-0.27%) |
Nov 19, 2015 | 7.260 | 7.350 | 7.110 | 7.280 | 299,418 | +0.01(+0.14%) |
Nov 18, 2015 | 6.500 | 8.150 | 6.500 | 7.270 | 667,245 | +1.00(+15.95%) |
Nov 17, 2015 | 6.310 | 6.480 | 6.110 | 6.270 | 60,747 | -0.02(-0.32%) |
Nov 16, 2015 | 6.140 | 6.530 | 6.140 | 6.290 | 27,369 | -0.03(-0.47%) |
Nov 13, 2015 | 6.100 | 6.790 | 6.100 | 6.320 | 49,605 | +0.18(+2.93%) |
Nov 12, 2015 | 6.340 | 6.500 | 6.110 | 6.140 | 48,723 | -0.24(-3.76%) |
Nov 11, 2015 | 6.400 | 7.520 | 6.260 | 6.380 | 57,967 | -0.27(-4.06%) |
Nov 10, 2015 | 6.860 | 6.890 | 6.530 | 6.650 | 67,215 | -0.47(-6.60%) |
Nov 09, 2015 | 6.980 | 7.686 | 6.950 | 7.120 | 92,696 | +0.04(+0.56%) |
Nov 06, 2015 | 6.800 | 7.180 | 6.240 | 7.080 | 37,460 | -0.06(-0.84%) |
Nov 05, 2015 | 7.150 | 7.820 | 6.760 | 7.140 | 123,214 | -0.01(-0.14%) |
Nov 04, 2015 | 5.990 | 7.350 | 5.950 | 7.150 | 106,401 | +1.14(+18.97%) |
Nov 03, 2015 | 6.070 | 6.180 | 5.890 | 6.010 | 101,636 | -0.11(-1.80%) |
Nov 02, 2015 | 6.520 | 6.958 | 5.940 | 6.120 | 195,180 | -0.39(-5.99%) |
Oct 30, 2015 | 6.500 | 7.140 | 6.150 | 6.510 | 199,275 | -0.04(-0.61%) |
Oct 29, 2015 | 6.910 | 7.140 | 6.000 | 6.550 | 137,766 | -0.33(-4.80%) |
Oct 28, 2015 | 6.280 | 7.250 | 6.210 | 6.880 | 100,607 | +0.51(+8.01%) |
Oct 27, 2015 | 6.830 | 7.340 | 6.290 | 6.370 | 97,282 | -0.43(-6.32%) |
Oct 26, 2015 | 6.920 | 7.010 | 6.610 | 6.800 | 55,294 | -0.11(-1.59%) |
Oct 23, 2015 | 6.580 | 6.970 | 6.323 | 6.910 | 41,889 | +0.49(+7.63%) |
Oct 22, 2015 | 6.680 | 6.882 | 6.190 | 6.420 | 44,287 | -0.15(-2.28%) |
Oct 21, 2015 | 6.450 | 6.740 | 6.200 | 6.570 | 47,504 | +0.16(+2.50%) |
Oct 20, 2015 | 6.460 | 6.794 | 6.150 | 6.410 | 30,954 | -0.03(-0.47%) |
Oct 19, 2015 | 6.540 | 6.940 | 6.360 | 6.440 | 33,710 | -0.08(-1.23%) |
Oct 16, 2015 | 6.620 | 6.620 | 6.260 | 6.520 | 38,947 | +0.15(+2.35%) |
Oct 15, 2015 | 5.830 | 6.380 | 5.730 | 6.370 | 53,317 | +0.56(+9.64%) |
Oct 14, 2015 | 5.900 | 6.060 | 5.710 | 5.810 | 35,243 | -0.07(-1.19%) |
Oct 13, 2015 | 6.090 | 6.140 | 5.800 | 5.880 | 46,176 | -0.21(-3.45%) |
Oct 12, 2015 | 6.510 | 6.510 | 5.990 | 6.090 | 72,693 | -0.41(-6.31%) |
Oct 09, 2015 | 6.410 | 6.515 | 6.380 | 6.500 | 30,589 | +0.10(+1.56%) |
Oct 08, 2015 | 6.240 | 6.420 | 6.120 | 6.400 | 40,256 | +0.10(+1.59%) |
Oct 07, 2015 | 5.770 | 6.390 | 5.760 | 6.300 | 59,781 | +0.53(+9.19%) |
Oct 06, 2015 | 5.790 | 5.940 | 5.510 | 5.770 | 94,532 | -0.04(-0.69%) |
Oct 05, 2015 | 5.930 | 6.020 | 5.635 | 5.810 | 46,259 | -0.02(-0.34%) |
Oct 02, 2015 | 5.140 | 5.940 | 5.000 | 5.830 | 96,737 | +0.65(+12.55%) |
Oct 01, 2015 | 4.750 | 5.370 | 4.690 | 5.180 | 192,327 | +0.49(+10.45%) |
Sep 30, 2015 | 5.050 | 5.200 | 4.590 | 4.690 | 208,099 | -0.25(-5.06%) |
Sep 29, 2015 | 5.500 | 5.510 | 4.810 | 4.940 | 216,824 | -0.57(-10.34%) |
Sep 28, 2015 | 6.940 | 7.080 | 5.450 | 5.510 | 183,304 | -1.52(-21.62%) |
Sep 25, 2015 | 7.550 | 7.550 | 6.980 | 7.030 | 91,154 | -0.45(-6.02%) |
Sep 24, 2015 | 7.660 | 7.660 | 7.400 | 7.480 | 59,804 | -0.22(-2.86%) |
Sep 23, 2015 | 7.870 | 8.000 | 7.555 | 7.700 | 71,464 | -0.14(-1.79%) |
Sep 22, 2015 | 8.050 | 8.270 | 7.685 | 7.840 | 46,690 | -0.30(-3.69%) |
Sep 21, 2015 | 8.390 | 8.600 | 8.030 | 8.140 | 64,265 | -0.25(-2.98%) |
Sep 18, 2015 | 8.510 | 8.760 | 8.230 | 8.390 | 81,872 | -0.22(-2.56%) |
Sep 17, 2015 | 8.640 | 8.860 | 8.530 | 8.610 | 71,664 | -0.07(-0.81%) |
Sep 16, 2015 | 8.950 | 9.060 | 8.575 | 8.680 | 114,550 | -0.32(-3.56%) |
Sep 15, 2015 | 9.110 | 9.330 | 8.950 | 9.000 | 84,149 | -0.11(-1.21%) |
Sep 14, 2015 | 9.400 | 9.400 | 8.995 | 9.110 | 30,117 | -0.32(-3.39%) |
Sep 11, 2015 | 8.880 | 9.560 | 8.880 | 9.430 | 28,590 | +0.47(+5.25%) |
Sep 10, 2015 | 8.740 | 9.000 | 8.740 | 8.960 | 46,269 | +0.15(+1.70%) |
Sep 09, 2015 | 8.970 | 8.990 | 8.680 | 8.810 | 48,372 | -0.03(-0.34%) |
Sep 08, 2015 | 9.000 | 9.000 | 8.800 | 8.840 | 79,308 | +0.00(+0.00%) |
Sep 04, 2015 | 8.710 | 8.840 | 8.840 | 8.840 | 38,600 | -0.01(-0.11%) |
Sep 03, 2015 | 8.845 | 9.000 | 8.790 | 8.850 | 62,557 | +0.07(+0.80%) |
Sep 02, 2015 | 8.990 | 8.990 | 8.710 | 8.780 | 46,479 | -0.13(-1.46%) |
Sep 01, 2015 | 9.240 | 9.530 | 8.070 | 8.910 | 82,698 | -0.52(-5.51%) |
Aug 31, 2015 | 8.720 | 9.690 | 8.720 | 9.430 | 78,977 | +0.69(+7.89%) |
Aug 28, 2015 | 8.280 | 8.900 | 8.280 | 8.740 | 51,570 | +0.47(+5.68%) |
Aug 27, 2015 | 8.280 | 8.380 | 8.010 | 8.270 | 64,267 | +0.02(+0.24%) |
Aug 26, 2015 | 8.230 | 8.530 | 7.950 | 8.250 | 102,203 | +0.22(+2.74%) |
Aug 25, 2015 | 8.500 | 8.500 | 8.000 | 8.030 | 65,124 | -0.27(-3.25%) |
Aug 24, 2015 | 8.060 | 9.000 | 7.990 | 8.300 | 71,593 | -0.11(-1.31%) |
Aug 21, 2015 | 8.170 | 9.360 | 8.010 | 8.410 | 89,401 | -0.02(-0.24%) |
Aug 20, 2015 | 8.890 | 9.150 | 8.300 | 8.430 | 99,378 | -0.52(-5.81%) |
Aug 19, 2015 | 9.230 | 9.340 | 8.950 | 8.950 | 104,280 | -0.31(-3.35%) |
Aug 18, 2015 | 9.340 | 9.450 | 9.150 | 9.260 | 39,335 | -0.07(-0.75%) |
Aug 17, 2015 | 9.120 | 9.560 | 9.110 | 9.330 | 51,708 | +0.15(+1.63%) |
Aug 14, 2015 | 9.120 | 9.650 | 9.110 | 9.180 | 82,488 | -0.63(-6.42%) |
Aug 13, 2015 | 10.94 | 10.94 | 9.780 | 9.810 | 29,444 | -0.16(-1.60%) |
Aug 12, 2015 | 9.630 | 10.33 | 9.520 | 9.970 | 36,874 | +0.20(+2.05%) |
Aug 11, 2015 | 10.05 | 10.20 | 9.630 | 9.770 | 33,319 | -0.36(-3.55%) |
Aug 10, 2015 | 10.00 | 10.51 | 10.00 | 10.13 | 33,986 | +0.08(+0.80%) |
Aug 07, 2015 | 10.58 | 10.58 | 9.995 | 10.05 | 29,827 | -0.57(-5.37%) |
Aug 06, 2015 | 10.88 | 10.88 | 10.45 | 10.62 | 27,702 | -0.29(-2.66%) |
Aug 05, 2015 | 11.42 | 11.54 | 10.77 | 10.91 | 94,898 | -0.39(-3.45%) |
Aug 04, 2015 | 11.39 | 11.77 | 11.28 | 11.30 | 22,127 | -0.35(-3.00%) |
Aug 03, 2015 | 11.56 | 12.00 | 11.42 | 11.65 | 47,784 | +0.05(+0.43%) |
Jul 31, 2015 | 11.20 | 11.67 | 10.61 | 11.60 | 29,499 | +0.47(+4.22%) |
Jul 30, 2015 | 11.10 | 11.44 | 10.54 | 11.13 | 33,939 | -0.16(-1.42%) |
Jul 29, 2015 | 11.44 | 11.74 | 10.88 | 11.29 | 80,122 | -0.16(-1.40%) |
Jul 28, 2015 | 11.94 | 11.95 | 11.44 | 11.45 | 50,824 | -0.51(-4.26%) |
Jul 27, 2015 | 11.87 | 12.20 | 11.79 | 11.96 | 66,853 | -0.01(-0.08%) |
Jul 24, 2015 | 12.47 | 12.47 | 11.62 | 11.97 | 207,868 | -0.39(-3.16%) |
Jul 23, 2015 | 11.97 | 12.42 | 11.59 | 12.36 | 88,305 | +0.37(+3.09%) |
Jul 22, 2015 | 11.00 | 12.00 | 11.00 | 11.99 | 212,637 | +0.92(+8.31%) |
Jul 21, 2015 | 11.32 | 11.34 | 10.86 | 11.07 | 32,451 | -0.18(-1.60%) |
Jul 20, 2015 | 11.37 | 11.49 | 10.58 | 11.25 | 71,144 | -0.14(-1.23%) |
Jul 17, 2015 | 11.44 | 11.47 | 11.19 | 11.39 | 47,727 | +0.00(+0.00%) |
Jul 16, 2015 | 11.12 | 11.49 | 11.12 | 11.39 | 52,635 | +0.28(+2.52%) |
Jul 15, 2015 | 11.08 | 11.25 | 10.95 | 11.11 | 41,226 | +0.10(+0.91%) |
Jul 14, 2015 | 10.80 | 11.27 | 10.67 | 11.01 | 38,371 | +0.24(+2.23%) |
Jul 13, 2015 | 10.82 | 10.88 | 10.51 | 10.77 | 49,048 | +0.00(+0.00%) |
Jul 10, 2015 | 9.640 | 10.79 | 9.640 | 10.77 | 54,197 | +1.22(+12.77%) |
Jul 09, 2015 | 9.700 | 9.930 | 9.332 | 9.550 | 49,262 | -0.06(-0.62%) |
Jul 08, 2015 | 9.750 | 9.840 | 9.500 | 9.610 | 64,181 | -0.20(-2.04%) |
Jul 07, 2015 | 9.820 | 9.830 | 9.410 | 9.810 | 76,937 | +0.04(+0.41%) |
Jul 06, 2015 | 10.12 | 10.17 | 9.420 | 9.770 | 107,577 | -0.50(-4.87%) |
Jul 02, 2015 | 10.62 | 10.27 | 10.27 | 10.27 | 32,700 | -0.32(-3.02%) |
Jul 01, 2015 | 11.16 | 11.29 | 10.38 | 10.59 | 85,798 | -0.55(-4.94%) |
Jun 30, 2015 | 11.13 | 11.20 | 10.72 | 11.14 | 58,978 | +0.06(+0.54%) |
Jun 29, 2015 | 11.80 | 11.94 | 10.98 | 11.08 | 119,981 | -0.85(-7.12%) |
Jun 26, 2015 | 11.21 | 12.14 | 11.06 | 11.93 | 924,648 | +0.75(+6.71%) |
Jun 25, 2015 | 11.51 | 11.55 | 10.58 | 11.18 | 124,290 | -0.34(-2.95%) |
Jun 24, 2015 | 11.77 | 11.85 | 11.47 | 11.52 | 125,129 | -0.21(-1.79%) |
Jun 23, 2015 | 11.48 | 11.78 | 11.32 | 11.73 | 94,222 | +0.19(+1.65%) |
Jun 22, 2015 | 11.69 | 11.97 | 11.01 | 11.54 | 123,478 | -0.12(-1.03%) |
Jun 19, 2015 | 11.26 | 11.81 | 11.09 | 11.66 | 129,415 | +0.36(+3.19%) |
Jun 18, 2015 | 11.52 | 11.52 | 11.17 | 11.30 | 89,303 | +0.05(+0.44%) |
Jun 17, 2015 | 11.25 | 11.29 | 11.03 | 11.25 | 76,839 | +0.00(+0.00%) |
Jun 16, 2015 | 11.24 | 11.60 | 11.07 | 11.25 | 85,614 | +0.01(+0.09%) |
Jun 15, 2015 | 10.80 | 11.36 | 10.80 | 11.24 | 152,554 | +0.42(+3.88%) |
Jun 12, 2015 | 11.12 | 11.22 | 10.54 | 10.82 | 80,037 | -0.32(-2.87%) |
Jun 11, 2015 | 11.45 | 11.56 | 11.09 | 11.14 | 54,325 | -0.09(-0.80%) |
Jun 10, 2015 | 11.34 | 11.34 | 11.05 | 11.23 | 47,449 | +0.00(+0.00%) |
Jun 09, 2015 | 11.28 | 11.39 | 11.05 | 11.23 | 44,188 | -0.29(-2.52%) |
Jun 08, 2015 | 11.77 | 11.88 | 10.97 | 11.52 | 177,433 | -0.22(-1.87%) |
Jun 05, 2015 | 11.48 | 12.20 | 11.29 | 11.74 | 265,426 | +0.28(+2.44%) |
Jun 04, 2015 | 11.14 | 11.50 | 11.03 | 11.46 | 131,324 | +0.33(+2.96%) |
Jun 03, 2015 | 10.71 | 11.15 | 10.13 | 11.13 | 115,820 | +0.43(+4.02%) |
Jun 02, 2015 | 9.790 | 10.73 | 9.790 | 10.70 | 109,039 | +0.66(+6.57%) |
Jun 01, 2015 | 10.56 | 10.74 | 8.880 | 10.04 | 259,345 | -0.46(-4.38%) |
May 29, 2015 | 10.19 | 10.69 | 10.12 | 10.50 | 62,969 | +0.25(+2.44%) |
May 28, 2015 | 10.23 | 10.39 | 10.05 | 10.25 | 51,717 | -0.08(-0.77%) |
May 27, 2015 | 10.31 | 10.42 | 9.890 | 10.33 | 77,165 | +0.00(+0.00%) |
May 26, 2015 | 10.69 | 10.69 | 10.24 | 10.33 | 74,243 | -0.36(-3.37%) |
May 22, 2015 | 10.75 | 10.69 | 10.69 | 10.69 | 76,600 | -0.15(-1.38%) |
May 21, 2015 | 10.82 | 10.94 | 10.57 | 10.84 | 74,090 | +0.05(+0.46%) |
May 20, 2015 | 10.41 | 10.90 | 10.16 | 10.79 | 83,914 | +0.38(+3.65%) |
May 19, 2015 | 10.72 | 10.88 | 9.960 | 10.41 | 238,011 | -0.22(-2.07%) |
May 18, 2015 | 9.770 | 10.66 | 9.610 | 10.63 | 448,726 | +1.36(+14.67%) |
May 15, 2015 | 8.600 | 9.390 | 8.560 | 9.270 | 42,613 | +0.70(+8.17%) |
May 14, 2015 | 8.680 | 8.770 | 8.500 | 8.570 | 38,548 | -0.08(-0.92%) |
May 13, 2015 | 8.840 | 8.840 | 8.450 | 8.650 | 34,837 | -0.16(-1.82%) |
May 12, 2015 | 8.750 | 8.870 | 8.650 | 8.810 | 38,959 | -0.01(-0.11%) |
May 11, 2015 | 8.750 | 8.920 | 8.700 | 8.820 | 56,473 | +0.01(+0.11%) |
May 08, 2015 | 8.700 | 8.874 | 8.660 | 8.810 | 131,813 | +0.23(+2.68%) |
May 07, 2015 | 8.510 | 8.700 | 8.480 | 8.580 | 32,727 | +0.03(+0.35%) |
May 06, 2015 | 8.490 | 8.680 | 8.370 | 8.550 | 65,024 | +0.01(+0.12%) |
May 05, 2015 | 8.950 | 8.950 | 8.440 | 8.540 | 61,653 | -0.39(-4.37%) |
May 04, 2015 | 9.010 | 9.240 | 8.900 | 8.930 | 55,427 | -0.04(-0.45%) |
May 01, 2015 | 9.160 | 9.310 | 8.840 | 8.970 | 58,587 | -0.18(-1.97%) |
Apr 30, 2015 | 9.510 | 9.510 | 9.010 | 9.150 | 138,386 | -0.36(-3.79%) |
Apr 29, 2015 | 9.570 | 9.630 | 9.200 | 9.510 | 89,331 | -0.05(-0.52%) |
Apr 28, 2015 | 9.880 | 9.880 | 9.360 | 9.560 | 89,663 | -0.27(-2.75%) |
Apr 27, 2015 | 9.690 | 10.08 | 9.690 | 9.830 | 171,511 | +0.20(+2.08%) |
Apr 24, 2015 | 9.290 | 9.650 | 9.100 | 9.630 | 116,815 | +0.40(+4.33%) |
Apr 23, 2015 | 8.480 | 9.380 | 8.480 | 9.230 | 213,277 | +1.08(+13.25%) |
Apr 22, 2015 | 8.140 | 8.220 | 8.000 | 8.150 | 32,785 | +0.05(+0.62%) |
Apr 21, 2015 | 8.490 | 8.530 | 8.010 | 8.100 | 50,104 | -0.32(-3.80%) |
Apr 20, 2015 | 8.860 | 8.880 | 8.400 | 8.420 | 61,863 | -0.41(-4.64%) |
Apr 17, 2015 | 8.800 | 8.890 | 8.800 | 8.830 | 32,650 | +0.01(+0.11%) |
Apr 16, 2015 | 8.930 | 8.980 | 8.800 | 8.820 | 28,489 | -0.08(-0.90%) |
Apr 15, 2015 | 9.000 | 9.040 | 8.750 | 8.900 | 76,566 | +0.02(+0.23%) |
Apr 14, 2015 | 8.520 | 9.250 | 8.520 | 8.880 | 240,338 | +0.57(+6.86%) |
Apr 13, 2015 | 8.200 | 8.390 | 8.160 | 8.310 | 26,801 | +0.15(+1.84%) |
Apr 10, 2015 | 8.340 | 8.340 | 8.060 | 8.160 | 37,103 | -0.08(-0.97%) |
Apr 09, 2015 | 8.270 | 8.300 | 8.000 | 8.240 | 34,567 | +0.01(+0.12%) |
Apr 08, 2015 | 8.230 | 8.280 | 8.000 | 8.230 | 66,110 | +0.20(+2.43%) |
Apr 07, 2015 | 8.260 | 8.450 | 8.000 | 8.035 | 59,718 | -0.07(-0.92%) |
Apr 06, 2015 | 7.370 | 8.200 | 7.240 | 8.110 | 183,572 | +0.67(+9.01%) |
Apr 02, 2015 | 7.660 | 7.440 | 7.440 | 7.440 | 60,400 | -0.15(-1.98%) |
Apr 01, 2015 | 7.450 | 7.720 | 7.280 | 7.590 | 234,242 | +0.31(+4.26%) |
Mar 31, 2015 | 7.020 | 7.340 | 6.990 | 7.280 | 99,800 | +0.23(+3.26%) |
Mar 30, 2015 | 7.060 | 7.150 | 6.970 | 7.050 | 60,109 | -0.01(-0.14%) |
Mar 27, 2015 | 6.660 | 7.120 | 6.660 | 7.060 | 83,454 | +0.38(+5.69%) |
Mar 26, 2015 | 6.910 | 6.910 | 6.500 | 6.680 | 55,689 | -0.28(-4.02%) |
Mar 25, 2015 | 6.990 | 7.110 | 6.805 | 6.960 | 36,671 | +0.03(+0.43%) |
Mar 24, 2015 | 6.950 | 6.960 | 6.820 | 6.930 | 23,615 | -0.04(-0.57%) |
Mar 23, 2015 | 7.290 | 7.290 | 6.940 | 6.970 | 103,932 | -0.34(-4.65%) |
Mar 20, 2015 | 8.300 | 8.350 | 7.300 | 7.310 | 183,609 | -0.99(-11.93%) |
Mar 19, 2015 | 8.210 | 8.300 | 7.950 | 8.300 | 45,159 | +0.10(+1.22%) |
Mar 18, 2015 | 7.640 | 8.300 | 7.640 | 8.200 | 26,485 | +0.52(+6.77%) |
Mar 17, 2015 | 7.620 | 7.770 | 7.435 | 7.680 | 30,881 | +0.03(+0.39%) |
Mar 16, 2015 | 7.890 | 7.890 | 7.580 | 7.650 | 24,320 | -0.03(-0.39%) |
Mar 13, 2015 | 7.960 | 8.030 | 7.600 | 7.680 | 78,361 | -0.30(-3.76%) |
Mar 12, 2015 | 8.030 | 8.050 | 7.890 | 7.980 | 40,820 | +0.08(+1.01%) |
Mar 11, 2015 | 7.880 | 8.160 | 7.810 | 7.900 | 62,744 | -0.05(-0.63%) |
Mar 10, 2015 | 8.000 | 8.080 | 7.859 | 7.950 | 34,391 | -0.14(-1.73%) |
Mar 09, 2015 | 8.490 | 8.510 | 8.000 | 8.090 | 60,839 | -0.36(-4.26%) |
Mar 06, 2015 | 8.420 | 8.520 | 8.360 | 8.450 | 96,983 | -0.04(-0.47%) |
Mar 05, 2015 | 8.510 | 8.610 | 8.400 | 8.490 | 36,374 | -0.06(-0.70%) |
Mar 04, 2015 | 8.600 | 8.610 | 8.397 | 8.550 | 40,579 | -0.06(-0.70%) |
Mar 03, 2015 | 8.810 | 8.815 | 8.540 | 8.610 | 35,990 | -0.25(-2.82%) |