Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.170 | 4.440 | 4.160 | 4.310 | 57,715 | +0.14(+3.36%) |
Mar 30, 2016 | 4.310 | 4.362 | 4.120 | 4.170 | 44,263 | -0.10(-2.34%) |
Mar 29, 2016 | 3.950 | 4.290 | 3.900 | 4.270 | 105,509 | +0.22(+5.43%) |
Mar 28, 2016 | 4.300 | 4.370 | 3.960 | 4.050 | 87,791 | -0.19(-4.48%) |
Mar 24, 2016 | 4.350 | 4.240 | 4.240 | 4.240 | 91,000 | -0.16(-3.64%) |
Mar 23, 2016 | 4.880 | 4.910 | 4.370 | 4.400 | 36,314 | -0.47(-9.65%) |
Mar 22, 2016 | 4.990 | 5.000 | 4.870 | 4.870 | 32,984 | -0.13(-2.60%) |
Mar 21, 2016 | 4.860 | 5.120 | 4.820 | 5.000 | 91,168 | +0.21(+4.38%) |
Mar 18, 2016 | 4.810 | 4.910 | 4.630 | 4.790 | 145,530 | +0.03(+0.63%) |
Mar 17, 2016 | 4.610 | 4.810 | 4.590 | 4.760 | 68,698 | +0.17(+3.70%) |
Mar 16, 2016 | 4.451 | 4.610 | 4.441 | 4.590 | 23,871 | +0.14(+3.13%) |
Mar 15, 2016 | 4.560 | 4.610 | 4.351 | 4.451 | 30,734 | -0.15(-3.25%) |
Mar 14, 2016 | 4.471 | 4.670 | 4.471 | 4.600 | 59,361 | -0.04(-0.86%) |
Mar 11, 2016 | 4.222 | 4.640 | 4.202 | 4.640 | 41,468 | +0.49(+11.75%) |
Mar 10, 2016 | 4.291 | 4.331 | 4.092 | 4.152 | 38,081 | -0.14(-3.25%) |
Mar 09, 2016 | 4.331 | 4.361 | 4.192 | 4.291 | 60,441 | -0.04(-0.92%) |
Mar 08, 2016 | 4.520 | 4.520 | 4.321 | 4.331 | 42,884 | -0.24(-5.23%) |
Mar 07, 2016 | 4.540 | 4.779 | 4.301 | 4.570 | 89,538 | -0.01(-0.22%) |
Mar 04, 2016 | 4.381 | 4.789 | 4.361 | 4.580 | 82,282 | +0.23(+5.26%) |
Mar 03, 2016 | 4.281 | 4.411 | 4.192 | 4.351 | 68,347 | +0.08(+1.86%) |
Mar 02, 2016 | 3.883 | 4.311 | 3.883 | 4.271 | 72,665 | +0.37(+9.44%) |
Mar 01, 2016 | 3.953 | 3.963 | 3.863 | 3.903 | 39,249 | +0.01(+0.26%) |
Feb 29, 2016 | 3.883 | 3.933 | 3.853 | 3.893 | 35,877 | +0.00(+0.00%) |
Feb 26, 2016 | 3.823 | 3.983 | 3.764 | 3.893 | 30,908 | +0.09(+2.36%) |
Feb 25, 2016 | 3.883 | 3.893 | 3.664 | 3.803 | 23,382 | -0.08(-2.05%) |
Feb 24, 2016 | 3.634 | 3.943 | 3.614 | 3.883 | 28,130 | +0.25(+6.85%) |
Feb 23, 2016 | 3.634 | 3.823 | 3.634 | 3.634 | 40,654 | -0.01(-0.27%) |
Feb 22, 2016 | 3.574 | 3.655 | 3.545 | 3.644 | 37,347 | +0.12(+3.39%) |
Feb 19, 2016 | 3.803 | 3.868 | 3.500 | 3.525 | 81,958 | -0.30(-7.81%) |
Feb 18, 2016 | 3.933 | 3.983 | 3.734 | 3.823 | 52,348 | -0.11(-2.78%) |
Feb 17, 2016 | 3.694 | 4.077 | 3.694 | 3.933 | 61,105 | +0.29(+7.92%) |
Feb 16, 2016 | 3.395 | 3.684 | 3.365 | 3.644 | 44,362 | +0.30(+8.93%) |
Feb 12, 2016 | 3.405 | 3.345 | 3.345 | 3.345 | 61,968 | -0.02(-0.59%) |
Feb 11, 2016 | 3.415 | 3.435 | 3.336 | 3.365 | 42,659 | -0.13(-3.70%) |
Feb 10, 2016 | 3.335 | 3.510 | 3.256 | 3.495 | 48,215 | +0.17(+5.09%) |
Feb 09, 2016 | 3.704 | 3.704 | 3.286 | 3.326 | 92,619 | -0.43(-11.41%) |
Feb 08, 2016 | 3.823 | 3.868 | 3.674 | 3.754 | 77,431 | -0.12(-3.08%) |
Feb 05, 2016 | 3.634 | 3.883 | 3.475 | 3.873 | 89,717 | -0.08(-2.02%) |
Feb 04, 2016 | 4.122 | 4.232 | 3.943 | 3.953 | 52,497 | -0.12(-2.93%) |
Feb 03, 2016 | 4.132 | 4.132 | 3.833 | 4.072 | 41,240 | +0.00(+0.00%) |
Feb 02, 2016 | 3.903 | 4.102 | 3.893 | 4.072 | 71,340 | +0.08(+2.00%) |
Feb 01, 2016 | 3.793 | 4.062 | 3.714 | 3.993 | 62,520 | +0.18(+4.70%) |
Jan 29, 2016 | 3.634 | 3.903 | 3.634 | 3.813 | 86,171 | +0.21(+5.80%) |
Jan 28, 2016 | 3.614 | 3.704 | 3.505 | 3.604 | 49,157 | +0.10(+2.84%) |
Jan 27, 2016 | 3.515 | 3.734 | 3.485 | 3.505 | 47,208 | -0.05(-1.40%) |
Jan 26, 2016 | 3.316 | 3.564 | 3.316 | 3.555 | 79,393 | +0.27(+8.18%) |
Jan 25, 2016 | 3.415 | 3.604 | 3.266 | 3.286 | 38,608 | -0.18(-5.17%) |
Jan 22, 2016 | 3.445 | 3.545 | 3.345 | 3.465 | 61,367 | +0.10(+2.96%) |
Jan 21, 2016 | 3.146 | 3.413 | 3.136 | 3.365 | 77,339 | +0.21(+6.62%) |
Jan 20, 2016 | 2.967 | 3.226 | 2.818 | 3.156 | 114,367 | +0.14(+4.62%) |
Jan 19, 2016 | 3.156 | 3.156 | 2.967 | 3.017 | 108,272 | -0.13(-4.11%) |
Jan 15, 2016 | 3.037 | 3.146 | 3.146 | 3.146 | 154,771 | +0.01(+0.32%) |
Jan 14, 2016 | 2.877 | 3.186 | 2.877 | 3.136 | 123,363 | +0.26(+9.00%) |
Jan 13, 2016 | 3.037 | 3.126 | 2.798 | 2.877 | 179,269 | -0.16(-5.25%) |
Jan 12, 2016 | 3.306 | 3.306 | 2.997 | 3.037 | 339,126 | -0.23(-7.01%) |
Jan 11, 2016 | 3.574 | 3.574 | 3.246 | 3.266 | 137,643 | -0.29(-8.12%) |
Jan 08, 2016 | 3.335 | 3.555 | 3.306 | 3.555 | 775,074 | +0.22(+6.57%) |
Jan 07, 2016 | 3.624 | 3.644 | 3.206 | 3.335 | 301,509 | -0.37(-9.95%) |
Jan 06, 2016 | 3.983 | 3.993 | 3.584 | 3.704 | 285,467 | -0.29(-7.23%) |
Jan 05, 2016 | 4.480 | 4.480 | 3.983 | 3.993 | 138,087 | -0.32(-7.39%) |
Jan 04, 2016 | 4.690 | 4.724 | 4.291 | 4.311 | 161,075 | -0.33(-7.08%) |
Dec 31, 2015 | 4.421 | 4.640 | 4.640 | 4.640 | 155,876 | +0.17(+3.79%) |
Dec 30, 2015 | 4.520 | 4.560 | 4.341 | 4.471 | 445,295 | -0.07(-1.54%) |
Dec 29, 2015 | 4.590 | 4.610 | 4.271 | 4.540 | 183,311 | +0.10(+2.24%) |
Dec 28, 2015 | 4.421 | 4.471 | 4.321 | 4.441 | 77,821 | -0.01(-0.22%) |
Dec 24, 2015 | 4.321 | 4.451 | 4.451 | 4.451 | 35,152 | +0.13(+3.00%) |
Dec 23, 2015 | 4.162 | 4.381 | 4.122 | 4.321 | 121,203 | +0.17(+4.08%) |
Dec 22, 2015 | 4.232 | 4.252 | 4.042 | 4.152 | 236,097 | +0.05(+1.21%) |
Dec 21, 2015 | 4.052 | 4.366 | 4.003 | 4.102 | 183,211 | +0.04(+0.98%) |
Dec 18, 2015 | 3.993 | 4.192 | 3.983 | 4.062 | 980,754 | +0.02(+0.49%) |
Dec 17, 2015 | 3.963 | 4.172 | 3.923 | 4.042 | 166,877 | +0.09(+2.27%) |
Dec 16, 2015 | 4.042 | 4.172 | 3.933 | 3.953 | 158,116 | -0.04(-1.00%) |
Dec 15, 2015 | 4.013 | 4.052 | 3.957 | 3.993 | 162,867 | +0.01(+0.25%) |
Dec 14, 2015 | 4.162 | 4.291 | 3.923 | 3.983 | 269,227 | -0.14(-3.38%) |
Dec 11, 2015 | 3.654 | 4.152 | 3.589 | 4.122 | 385,812 | +0.34(+8.95%) |
Dec 10, 2015 | 3.604 | 3.803 | 3.535 | 3.784 | 220,720 | +0.15(+4.11%) |
Dec 09, 2015 | 3.415 | 3.644 | 3.415 | 3.634 | 210,728 | +0.22(+6.41%) |
Dec 08, 2015 | 3.445 | 3.495 | 3.266 | 3.415 | 261,598 | -0.07(-2.00%) |
Dec 07, 2015 | 3.724 | 3.734 | 3.365 | 3.485 | 248,775 | -0.24(-6.42%) |
Dec 04, 2015 | 3.933 | 3.950 | 3.614 | 3.724 | 538,435 | -0.22(-5.56%) |
Dec 03, 2015 | 3.943 | 4.052 | 3.883 | 3.943 | 1,037,300 | -0.10(-2.46%) |
Dec 02, 2015 | 5.038 | 5.038 | 3.883 | 4.042 | 1,284,049 | -1.73(-30.00%) |
Dec 01, 2015 | 5.735 | 5.834 | 5.388 | 5.775 | 75,687 | +0.07(+1.22%) |
Nov 30, 2015 | 5.487 | 5.735 | 5.358 | 5.705 | 235,136 | +0.22(+3.98%) |
Nov 27, 2015 | 5.408 | 5.517 | 5.368 | 5.487 | 25,848 | +0.08(+1.47%) |
Nov 25, 2015 | 5.398 | 5.408 | 5.408 | 5.408 | 67,322 | +0.00(+0.00%) |
Nov 24, 2015 | 5.209 | 5.428 | 5.209 | 5.408 | 52,008 | +0.15(+2.83%) |
Nov 23, 2015 | 5.150 | 5.269 | 5.150 | 5.259 | 54,017 | +0.02(+0.38%) |
Nov 20, 2015 | 5.219 | 5.310 | 5.150 | 5.239 | 99,411 | +0.06(+1.15%) |
Nov 19, 2015 | 5.219 | 5.269 | 5.110 | 5.179 | 58,803 | -0.07(-1.32%) |
Nov 18, 2015 | 5.051 | 5.358 | 5.021 | 5.249 | 76,147 | +0.22(+4.34%) |
Nov 17, 2015 | 4.922 | 5.249 | 4.922 | 5.031 | 62,843 | +0.14(+2.84%) |
Nov 16, 2015 | 4.753 | 4.892 | 4.723 | 4.892 | 48,478 | +0.13(+2.71%) |
Nov 13, 2015 | 4.842 | 5.011 | 4.743 | 4.763 | 61,462 | -0.15(-3.03%) |
Nov 12, 2015 | 4.951 | 5.011 | 4.862 | 4.912 | 40,615 | -0.07(-1.39%) |
Nov 11, 2015 | 5.051 | 5.101 | 4.941 | 4.981 | 30,143 | -0.05(-0.99%) |
Nov 10, 2015 | 4.981 | 5.051 | 4.941 | 5.031 | 40,965 | +0.13(+2.63%) |
Nov 09, 2015 | 4.981 | 5.036 | 4.773 | 4.902 | 39,821 | -0.08(-1.59%) |
Nov 06, 2015 | 4.664 | 5.001 | 4.664 | 4.981 | 31,087 | +0.24(+5.02%) |
Nov 05, 2015 | 4.673 | 4.753 | 4.664 | 4.743 | 17,964 | +0.10(+2.14%) |
Nov 04, 2015 | 4.624 | 4.728 | 4.535 | 4.644 | 70,242 | +0.00(+0.00%) |
Nov 03, 2015 | 4.445 | 4.673 | 4.445 | 4.644 | 44,868 | +0.20(+4.46%) |
Nov 02, 2015 | 4.207 | 4.495 | 4.207 | 4.445 | 31,096 | +0.23(+5.41%) |
Oct 30, 2015 | 4.326 | 4.346 | 4.078 | 4.217 | 64,657 | -0.10(-2.30%) |
Oct 29, 2015 | 4.664 | 4.723 | 4.306 | 4.316 | 71,326 | -0.38(-8.03%) |
Oct 28, 2015 | 4.465 | 4.703 | 4.396 | 4.693 | 71,664 | +0.25(+5.58%) |
Oct 27, 2015 | 4.525 | 4.525 | 4.336 | 4.445 | 107,303 | -0.08(-1.75%) |
Oct 26, 2015 | 4.951 | 5.001 | 4.485 | 4.525 | 53,770 | -0.45(-8.98%) |
Oct 23, 2015 | 4.822 | 5.031 | 4.703 | 4.971 | 52,414 | +0.21(+4.37%) |
Oct 22, 2015 | 4.971 | 5.031 | 4.673 | 4.763 | 54,430 | -0.17(-3.42%) |
Oct 21, 2015 | 5.368 | 5.368 | 4.922 | 4.931 | 46,650 | -0.42(-7.79%) |
Oct 20, 2015 | 5.021 | 5.378 | 4.922 | 5.348 | 76,203 | +0.31(+6.10%) |
Oct 19, 2015 | 4.842 | 5.130 | 4.763 | 5.041 | 81,771 | +0.18(+3.67%) |
Oct 16, 2015 | 4.912 | 4.922 | 4.604 | 4.862 | 59,014 | -0.03(-0.61%) |
Oct 15, 2015 | 4.634 | 4.902 | 4.435 | 4.892 | 53,330 | +0.28(+6.02%) |
Oct 14, 2015 | 4.862 | 4.912 | 4.525 | 4.614 | 58,249 | -0.23(-4.71%) |
Oct 13, 2015 | 4.862 | 5.001 | 4.793 | 4.842 | 44,778 | -0.04(-0.81%) |
Oct 12, 2015 | 4.991 | 5.031 | 4.802 | 4.882 | 55,420 | -0.09(-1.80%) |
Oct 09, 2015 | 4.961 | 5.120 | 4.763 | 4.971 | 79,934 | +0.07(+1.42%) |
Oct 08, 2015 | 4.931 | 4.961 | 4.822 | 4.902 | 83,918 | -0.04(-0.80%) |
Oct 07, 2015 | 4.644 | 4.961 | 4.396 | 4.941 | 905,389 | +0.31(+6.64%) |
Oct 06, 2015 | 4.604 | 4.644 | 4.366 | 4.634 | 81,532 | +0.05(+1.08%) |
Oct 05, 2015 | 4.118 | 4.614 | 4.118 | 4.584 | 112,643 | +0.52(+12.68%) |
Oct 02, 2015 | 3.651 | 4.143 | 3.651 | 4.068 | 186,036 | +0.41(+11.11%) |
Oct 01, 2015 | 3.473 | 3.760 | 3.393 | 3.661 | 576,959 | +0.18(+5.13%) |
Sep 30, 2015 | 3.602 | 3.671 | 3.473 | 3.483 | 76,442 | -0.10(-2.77%) |
Sep 29, 2015 | 3.522 | 3.632 | 3.483 | 3.582 | 41,597 | +0.04(+1.12%) |
Sep 28, 2015 | 3.572 | 3.671 | 3.513 | 3.542 | 116,740 | -0.06(-1.65%) |
Sep 25, 2015 | 3.671 | 3.751 | 3.552 | 3.602 | 199,210 | -0.05(-1.36%) |
Sep 24, 2015 | 3.622 | 3.691 | 3.513 | 3.651 | 92,210 | +0.02(+0.55%) |
Sep 23, 2015 | 3.829 | 3.829 | 3.612 | 3.632 | 114,086 | -0.20(-5.15%) |
Sep 22, 2015 | 3.819 | 3.859 | 3.780 | 3.829 | 43,537 | -0.04(-1.02%) |
Sep 21, 2015 | 3.957 | 3.997 | 3.868 | 3.868 | 51,953 | -0.08(-2.00%) |
Sep 18, 2015 | 4.135 | 4.165 | 3.908 | 3.947 | 132,137 | -0.26(-6.10%) |
Sep 17, 2015 | 4.421 | 4.470 | 4.155 | 4.204 | 102,795 | -0.35(-7.59%) |
Sep 16, 2015 | 4.549 | 4.658 | 4.500 | 4.549 | 62,827 | -0.02(-0.43%) |
Sep 15, 2015 | 4.441 | 4.786 | 4.431 | 4.569 | 47,921 | +0.12(+2.66%) |
Sep 14, 2015 | 4.194 | 4.510 | 4.174 | 4.451 | 36,598 | +0.28(+6.62%) |
Sep 11, 2015 | 4.066 | 4.441 | 4.066 | 4.174 | 190,413 | +0.04(+0.95%) |
Sep 10, 2015 | 4.165 | 4.283 | 4.115 | 4.135 | 48,871 | -0.05(-1.18%) |
Sep 09, 2015 | 4.352 | 4.461 | 4.165 | 4.184 | 45,692 | -0.09(-2.08%) |
Sep 08, 2015 | 4.016 | 4.480 | 3.947 | 4.273 | 104,229 | +0.26(+6.39%) |
Sep 04, 2015 | 3.938 | 4.016 | 4.016 | 4.016 | 50,159 | +0.02(+0.49%) |
Sep 03, 2015 | 4.155 | 4.155 | 3.987 | 3.997 | 84,342 | -0.10(-2.41%) |
Sep 02, 2015 | 4.342 | 4.370 | 4.076 | 4.095 | 106,506 | -0.19(-4.38%) |
Sep 01, 2015 | 4.303 | 4.628 | 4.243 | 4.283 | 76,460 | -0.12(-2.69%) |
Aug 31, 2015 | 4.382 | 4.421 | 4.026 | 4.401 | 239,712 | -0.03(-0.67%) |
Aug 28, 2015 | 4.352 | 4.431 | 4.298 | 4.431 | 74,649 | +0.04(+0.90%) |
Aug 27, 2015 | 4.273 | 4.421 | 4.165 | 4.391 | 81,780 | +0.13(+3.01%) |
Aug 26, 2015 | 4.184 | 4.293 | 4.115 | 4.263 | 45,004 | +0.11(+2.61%) |
Aug 25, 2015 | 4.609 | 4.609 | 4.115 | 4.155 | 78,660 | -0.29(-6.44%) |
Aug 24, 2015 | 4.441 | 4.658 | 4.441 | 4.441 | 59,623 | -0.14(-3.02%) |
Aug 21, 2015 | 4.599 | 4.658 | 4.441 | 4.579 | 105,522 | -0.13(-2.73%) |
Aug 20, 2015 | 4.628 | 4.786 | 4.628 | 4.707 | 43,790 | +0.01(+0.21%) |
Aug 19, 2015 | 4.737 | 4.796 | 4.668 | 4.697 | 74,190 | -0.10(-2.06%) |
Aug 18, 2015 | 4.727 | 4.826 | 4.727 | 4.796 | 37,228 | -0.01(-0.21%) |
Aug 17, 2015 | 4.786 | 4.845 | 4.737 | 4.806 | 141,011 | -0.01(-0.20%) |
Aug 14, 2015 | 4.885 | 4.974 | 4.786 | 4.816 | 81,941 | -0.12(-2.40%) |
Aug 13, 2015 | 4.944 | 4.974 | 4.816 | 4.934 | 88,597 | +0.01(+0.20%) |
Aug 12, 2015 | 4.974 | 5.043 | 4.855 | 4.924 | 155,421 | -0.04(-0.80%) |
Aug 11, 2015 | 4.836 | 5.063 | 4.757 | 4.964 | 187,923 | +0.10(+2.03%) |
Aug 10, 2015 | 5.516 | 5.674 | 4.599 | 4.865 | 231,465 | -0.61(-11.17%) |
Aug 07, 2015 | 5.280 | 6.641 | 4.850 | 5.477 | 185,344 | -0.37(-6.25%) |
Aug 06, 2015 | 5.911 | 5.921 | 5.605 | 5.842 | 95,665 | -0.01(-0.17%) |
Aug 05, 2015 | 5.921 | 6.059 | 5.793 | 5.852 | 37,127 | -0.07(-1.17%) |
Aug 04, 2015 | 6.059 | 6.059 | 5.862 | 5.921 | 64,813 | -0.07(-1.15%) |
Aug 03, 2015 | 6.266 | 6.286 | 5.941 | 5.990 | 61,794 | -0.30(-4.71%) |
Jul 31, 2015 | 6.109 | 6.415 | 6.000 | 6.286 | 96,369 | +0.18(+2.91%) |
Jul 30, 2015 | 6.099 | 6.207 | 6.020 | 6.109 | 58,180 | -0.05(-0.80%) |
Jul 29, 2015 | 6.059 | 6.207 | 5.941 | 6.158 | 49,869 | +0.27(+4.52%) |
Jul 28, 2015 | 5.980 | 5.980 | 5.734 | 5.891 | 31,637 | -0.06(-1.00%) |
Jul 27, 2015 | 5.882 | 6.049 | 5.743 | 5.951 | 43,043 | +0.07(+1.17%) |
Jul 24, 2015 | 7.421 | 7.421 | 5.607 | 5.882 | 248,437 | -1.67(-22.09%) |
Jul 23, 2015 | 7.865 | 7.895 | 7.500 | 7.549 | 39,849 | -0.34(-4.26%) |
Jul 22, 2015 | 8.003 | 8.023 | 7.777 | 7.885 | 52,484 | -0.12(-1.48%) |
Jul 21, 2015 | 8.082 | 8.191 | 8.003 | 8.003 | 33,577 | -0.09(-1.10%) |
Jul 20, 2015 | 8.250 | 8.270 | 8.043 | 8.092 | 33,562 | -0.19(-2.26%) |
Jul 17, 2015 | 8.428 | 8.566 | 8.280 | 8.280 | 53,383 | -0.14(-1.64%) |
Jul 16, 2015 | 8.388 | 8.635 | 8.314 | 8.418 | 43,668 | +0.07(+0.83%) |
Jul 15, 2015 | 8.354 | 8.388 | 8.270 | 8.349 | 33,207 | +0.00(+0.00%) |
Jul 14, 2015 | 8.378 | 8.398 | 8.290 | 8.349 | 51,229 | -0.01(-0.12%) |
Jul 13, 2015 | 8.260 | 8.388 | 8.240 | 8.359 | 61,208 | +0.14(+1.68%) |
Jul 10, 2015 | 8.329 | 8.388 | 8.161 | 8.220 | 45,103 | -0.04(-0.48%) |
Jul 09, 2015 | 8.220 | 8.329 | 8.151 | 8.260 | 70,730 | +0.16(+1.95%) |
Jul 08, 2015 | 8.072 | 8.166 | 7.915 | 8.102 | 241,908 | -0.02(-0.24%) |
Jul 07, 2015 | 8.151 | 8.151 | 7.915 | 8.122 | 67,176 | -0.03(-0.36%) |
Jul 06, 2015 | 8.072 | 8.319 | 8.013 | 8.151 | 63,212 | +0.11(+1.35%) |
Jul 02, 2015 | 8.102 | 8.043 | 8.043 | 8.043 | 69,108 | +0.00(+0.00%) |
Jul 01, 2015 | 8.526 | 8.551 | 7.954 | 8.043 | 116,410 | -0.44(-5.23%) |
Jun 30, 2015 | 8.132 | 8.595 | 7.954 | 8.487 | 139,286 | +0.37(+4.50%) |
Jun 29, 2015 | 8.447 | 8.447 | 8.112 | 8.122 | 59,703 | -0.35(-4.08%) |
Jun 26, 2015 | 8.329 | 8.497 | 8.102 | 8.467 | 219,332 | +0.19(+2.26%) |
Jun 25, 2015 | 8.388 | 8.388 | 8.201 | 8.280 | 48,039 | -0.09(-1.06%) |
Jun 24, 2015 | 8.457 | 8.467 | 8.280 | 8.368 | 46,646 | -0.09(-1.05%) |
Jun 23, 2015 | 8.329 | 8.516 | 8.230 | 8.457 | 36,122 | +0.00(+0.00%) |
Jun 22, 2015 | 8.487 | 8.536 | 8.260 | 8.457 | 45,284 | +0.02(+0.23%) |
Jun 19, 2015 | 8.270 | 8.536 | 8.211 | 8.438 | 124,410 | +0.20(+2.40%) |
Jun 18, 2015 | 8.230 | 8.349 | 8.112 | 8.240 | 57,021 | +0.08(+0.97%) |
Jun 17, 2015 | 8.102 | 8.457 | 8.043 | 8.161 | 38,997 | +0.06(+0.73%) |
Jun 16, 2015 | 8.336 | 8.336 | 8.034 | 8.102 | 63,960 | -0.21(-2.58%) |
Jun 15, 2015 | 8.219 | 8.424 | 8.014 | 8.317 | 73,368 | +0.07(+0.83%) |
Jun 12, 2015 | 8.200 | 8.404 | 7.985 | 8.248 | 81,869 | +0.01(+0.12%) |
Jun 11, 2015 | 8.024 | 8.248 | 8.024 | 8.239 | 30,828 | +0.24(+3.05%) |
Jun 10, 2015 | 7.946 | 8.239 | 7.849 | 7.995 | 85,900 | +0.13(+1.61%) |
Jun 09, 2015 | 7.936 | 7.966 | 7.741 | 7.868 | 59,526 | -0.09(-1.10%) |
Jun 08, 2015 | 8.346 | 8.346 | 7.827 | 7.956 | 87,124 | -0.45(-5.34%) |
Jun 05, 2015 | 8.219 | 8.414 | 8.005 | 8.404 | 42,281 | +0.20(+2.38%) |
Jun 04, 2015 | 8.434 | 8.492 | 8.141 | 8.209 | 32,900 | -0.24(-2.88%) |
Jun 03, 2015 | 8.599 | 8.726 | 8.395 | 8.453 | 45,784 | -0.13(-1.48%) |
Jun 02, 2015 | 8.268 | 8.794 | 8.268 | 8.580 | 65,959 | +0.29(+3.53%) |
Jun 01, 2015 | 8.258 | 8.346 | 7.975 | 8.287 | 81,717 | +0.10(+1.19%) |
May 29, 2015 | 8.219 | 8.326 | 7.995 | 8.190 | 75,930 | -0.07(-0.83%) |
May 28, 2015 | 8.229 | 8.326 | 8.102 | 8.258 | 32,343 | +0.03(+0.36%) |
May 27, 2015 | 8.229 | 8.287 | 8.091 | 8.229 | 68,637 | +0.01(+0.12%) |
May 26, 2015 | 8.414 | 8.434 | 8.092 | 8.219 | 73,298 | -0.21(-2.54%) |
May 22, 2015 | 8.317 | 8.434 | 8.434 | 8.434 | 66,976 | +0.09(+1.05%) |
May 21, 2015 | 8.541 | 8.570 | 8.336 | 8.346 | 60,778 | -0.22(-2.62%) |
May 20, 2015 | 8.950 | 8.950 | 8.541 | 8.570 | 85,930 | -0.38(-4.25%) |
May 19, 2015 | 8.863 | 9.174 | 8.638 | 8.950 | 106,251 | +0.12(+1.32%) |
May 18, 2015 | 8.570 | 9.057 | 8.307 | 8.833 | 123,685 | +0.27(+3.19%) |
May 15, 2015 | 8.336 | 8.609 | 8.282 | 8.560 | 60,493 | +0.21(+2.57%) |
May 14, 2015 | 8.287 | 8.385 | 8.219 | 8.346 | 67,088 | +0.11(+1.30%) |
May 13, 2015 | 8.463 | 8.463 | 8.092 | 8.239 | 49,395 | -0.17(-1.97%) |
May 12, 2015 | 8.677 | 8.687 | 8.365 | 8.404 | 84,926 | -0.36(-4.12%) |
May 11, 2015 | 8.823 | 8.950 | 8.726 | 8.765 | 94,829 | -0.07(-0.77%) |
May 08, 2015 | 8.804 | 8.892 | 8.541 | 8.833 | 101,389 | +0.15(+1.68%) |
May 07, 2015 | 8.658 | 8.804 | 8.599 | 8.687 | 50,009 | +0.05(+0.56%) |
May 06, 2015 | 8.950 | 8.950 | 8.492 | 8.638 | 70,547 | -0.26(-2.96%) |
May 05, 2015 | 8.726 | 9.009 | 8.492 | 8.901 | 97,232 | +0.13(+1.44%) |
May 04, 2015 | 9.204 | 9.204 | 8.707 | 8.775 | 144,272 | -0.39(-4.26%) |
May 01, 2015 | 8.336 | 9.447 | 8.336 | 9.165 | 136,097 | +0.93(+11.24%) |
Apr 30, 2015 | 8.765 | 8.921 | 8.239 | 8.239 | 143,769 | -0.61(-6.94%) |
Apr 29, 2015 | 9.194 | 9.213 | 8.784 | 8.853 | 57,343 | -0.38(-4.12%) |
Apr 28, 2015 | 9.213 | 9.350 | 9.116 | 9.233 | 54,632 | -0.02(-0.21%) |
Apr 27, 2015 | 9.233 | 9.555 | 8.882 | 9.252 | 62,726 | +0.00(+0.00%) |
Apr 24, 2015 | 9.633 | 9.633 | 9.155 | 9.252 | 144,146 | -0.51(-5.19%) |
Apr 23, 2015 | 9.594 | 9.789 | 9.584 | 9.759 | 27,104 | +0.09(+0.91%) |
Apr 22, 2015 | 9.915 | 9.915 | 9.623 | 9.672 | 47,887 | -0.27(-2.75%) |
Apr 21, 2015 | 9.945 | 10.06 | 9.691 | 9.945 | 89,309 | +0.00(+0.00%) |
Apr 20, 2015 | 9.672 | 9.974 | 9.584 | 9.945 | 55,209 | +0.29(+3.03%) |
Apr 17, 2015 | 9.701 | 9.896 | 9.564 | 9.652 | 64,189 | -0.12(-1.20%) |
Apr 16, 2015 | 10.02 | 10.02 | 9.701 | 9.769 | 72,630 | -0.25(-2.53%) |
Apr 15, 2015 | 9.750 | 10.19 | 9.711 | 10.02 | 75,266 | +0.21(+2.19%) |
Apr 14, 2015 | 9.798 | 9.896 | 9.730 | 9.808 | 81,662 | +0.04(+0.40%) |
Apr 13, 2015 | 9.964 | 9.964 | 9.750 | 9.769 | 79,986 | -0.19(-1.86%) |
Apr 10, 2015 | 10.06 | 10.10 | 9.945 | 9.954 | 35,860 | -0.04(-0.39%) |
Apr 09, 2015 | 10.18 | 10.18 | 9.857 | 9.993 | 61,346 | -0.14(-1.35%) |
Apr 08, 2015 | 9.837 | 10.19 | 9.837 | 10.13 | 190,038 | +0.23(+2.36%) |
Apr 07, 2015 | 10.00 | 10.01 | 9.847 | 9.896 | 63,817 | -0.14(-1.36%) |
Apr 06, 2015 | 9.740 | 10.18 | 9.720 | 10.03 | 84,554 | +0.26(+2.69%) |
Apr 02, 2015 | 9.525 | 9.769 | 9.769 | 9.769 | 78,361 | +0.21(+2.24%) |