Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.885 | 7.049 | 6.885 | 6.900 | 81,032 | +0.01(+0.11%) |
Feb 26, 2016 | 6.907 | 7.116 | 6.855 | 6.892 | 75,118 | -0.03(-0.43%) |
Feb 25, 2016 | 6.848 | 6.930 | 6.744 | 6.922 | 59,888 | +0.07(+1.09%) |
Feb 24, 2016 | 6.654 | 6.915 | 6.442 | 6.848 | 57,252 | +0.12(+1.77%) |
Feb 23, 2016 | 6.915 | 6.915 | 6.639 | 6.729 | 91,432 | -0.19(-2.69%) |
Feb 22, 2016 | 7.041 | 7.227 | 6.915 | 6.915 | 49,481 | -0.03(-0.43%) |
Feb 19, 2016 | 7.101 | 7.227 | 6.870 | 6.945 | 48,031 | -0.17(-2.41%) |
Feb 18, 2016 | 7.235 | 7.279 | 7.056 | 7.116 | 63,734 | -0.09(-1.24%) |
Feb 17, 2016 | 6.870 | 7.369 | 6.870 | 7.205 | 117,912 | +0.35(+5.10%) |
Feb 16, 2016 | 6.624 | 6.870 | 6.617 | 6.855 | 95,073 | +0.29(+4.42%) |
Feb 12, 2016 | 6.409 | 6.565 | 6.565 | 6.565 | 75,907 | +0.19(+3.04%) |
Feb 11, 2016 | 6.215 | 6.476 | 6.118 | 6.371 | 87,135 | +0.04(+0.59%) |
Feb 10, 2016 | 6.245 | 6.409 | 6.141 | 6.334 | 55,110 | +0.11(+1.79%) |
Feb 09, 2016 | 6.103 | 6.357 | 6.074 | 6.223 | 50,208 | +0.03(+0.48%) |
Feb 08, 2016 | 5.962 | 6.237 | 5.910 | 6.193 | 74,885 | +0.17(+2.84%) |
Feb 05, 2016 | 6.237 | 6.390 | 5.992 | 6.022 | 67,849 | -0.26(-4.15%) |
Feb 04, 2016 | 6.252 | 6.304 | 6.089 | 6.282 | 91,214 | +0.04(+0.60%) |
Feb 03, 2016 | 6.252 | 6.327 | 6.066 | 6.245 | 89,158 | +0.00(+0.00%) |
Feb 02, 2016 | 6.059 | 6.252 | 6.017 | 6.245 | 97,281 | +0.01(+0.24%) |
Feb 01, 2016 | 6.252 | 6.290 | 6.081 | 6.230 | 149,589 | -0.03(-0.48%) |
Jan 29, 2016 | 6.185 | 6.327 | 6.185 | 6.260 | 161,233 | +0.14(+2.31%) |
Jan 28, 2016 | 6.156 | 6.267 | 6.059 | 6.118 | 46,735 | +0.08(+1.36%) |
Jan 27, 2016 | 6.215 | 6.267 | 6.022 | 6.036 | 64,915 | -0.18(-2.87%) |
Jan 26, 2016 | 6.133 | 6.260 | 6.066 | 6.215 | 60,605 | +0.13(+2.20%) |
Jan 25, 2016 | 6.453 | 6.513 | 6.066 | 6.081 | 79,277 | -0.41(-6.31%) |
Jan 22, 2016 | 6.215 | 6.543 | 6.066 | 6.490 | 122,813 | +0.40(+6.60%) |
Jan 21, 2016 | 5.962 | 6.327 | 5.873 | 6.089 | 137,134 | +0.22(+3.81%) |
Jan 20, 2016 | 5.575 | 5.909 | 5.210 | 5.865 | 123,031 | +0.28(+5.07%) |
Jan 19, 2016 | 5.783 | 5.783 | 5.441 | 5.582 | 124,133 | -0.19(-3.23%) |
Jan 15, 2016 | 5.821 | 5.769 | 5.769 | 5.769 | 129,110 | -0.23(-3.85%) |
Jan 14, 2016 | 6.029 | 6.193 | 5.828 | 5.999 | 146,243 | -0.04(-0.74%) |
Jan 13, 2016 | 6.290 | 6.423 | 5.947 | 6.044 | 112,763 | -0.25(-3.91%) |
Jan 12, 2016 | 6.669 | 6.723 | 5.977 | 6.290 | 127,870 | -0.34(-5.16%) |
Jan 11, 2016 | 6.930 | 7.145 | 6.453 | 6.632 | 143,161 | -0.28(-3.99%) |
Jan 08, 2016 | 6.922 | 7.012 | 6.825 | 6.907 | 70,689 | +0.04(+0.65%) |
Jan 07, 2016 | 6.945 | 7.064 | 6.595 | 6.863 | 88,223 | -0.20(-2.85%) |
Jan 06, 2016 | 7.235 | 7.302 | 6.922 | 7.064 | 100,753 | -0.27(-3.65%) |
Jan 05, 2016 | 7.741 | 7.741 | 7.079 | 7.332 | 117,172 | -0.35(-4.55%) |
Jan 04, 2016 | 8.150 | 8.202 | 7.592 | 7.681 | 129,633 | -0.62(-7.44%) |
Dec 31, 2015 | 8.113 | 8.299 | 8.299 | 8.299 | 75,504 | +0.18(+2.20%) |
Dec 30, 2015 | 8.188 | 8.421 | 8.061 | 8.121 | 64,367 | -0.10(-1.27%) |
Dec 29, 2015 | 8.188 | 8.277 | 8.068 | 8.225 | 43,728 | +0.04(+0.55%) |
Dec 28, 2015 | 8.180 | 8.180 | 8.046 | 8.180 | 45,266 | -0.10(-1.26%) |
Dec 24, 2015 | 8.359 | 8.284 | 8.284 | 8.284 | 105,733 | +0.01(+0.18%) |
Dec 23, 2015 | 8.537 | 8.746 | 8.121 | 8.269 | 202,307 | -0.25(-2.97%) |
Dec 22, 2015 | 8.076 | 8.545 | 8.009 | 8.522 | 108,177 | +0.38(+4.66%) |
Dec 21, 2015 | 8.068 | 8.173 | 7.644 | 8.143 | 122,526 | +0.16(+2.05%) |
Dec 18, 2015 | 7.607 | 8.016 | 7.562 | 7.979 | 308,445 | +0.37(+4.89%) |
Dec 17, 2015 | 7.361 | 7.696 | 7.175 | 7.607 | 194,012 | +0.22(+2.92%) |
Dec 16, 2015 | 6.892 | 7.413 | 6.878 | 7.391 | 111,195 | +0.53(+7.70%) |
Dec 15, 2015 | 6.878 | 6.982 | 6.721 | 6.863 | 110,407 | +0.09(+1.32%) |
Dec 14, 2015 | 6.840 | 6.937 | 6.617 | 6.773 | 164,458 | -0.16(-2.26%) |
Dec 11, 2015 | 7.250 | 7.391 | 6.848 | 6.930 | 205,158 | -0.51(-6.90%) |
Dec 10, 2015 | 7.614 | 7.637 | 7.399 | 7.443 | 76,019 | -0.18(-2.34%) |
Dec 09, 2015 | 7.503 | 7.689 | 7.443 | 7.622 | 140,574 | +0.02(+0.29%) |
Dec 08, 2015 | 7.585 | 7.734 | 7.466 | 7.600 | 65,845 | -0.01(-0.20%) |
Dec 07, 2015 | 8.522 | 8.522 | 7.257 | 7.614 | 183,369 | -0.96(-11.20%) |
Dec 04, 2015 | 8.456 | 8.701 | 8.202 | 8.575 | 202,447 | +0.11(+1.32%) |
Dec 03, 2015 | 8.493 | 8.746 | 8.403 | 8.463 | 120,302 | -0.03(-0.35%) |
Dec 02, 2015 | 8.575 | 8.612 | 8.433 | 8.493 | 49,466 | -0.05(-0.61%) |
Dec 01, 2015 | 8.560 | 8.607 | 8.299 | 8.545 | 107,736 | +0.04(+0.44%) |
Nov 30, 2015 | 8.575 | 8.776 | 8.485 | 8.508 | 61,767 | -0.04(-0.52%) |
Nov 27, 2015 | 8.746 | 8.768 | 8.478 | 8.552 | 107,810 | -0.19(-2.21%) |
Nov 25, 2015 | 8.820 | 8.746 | 8.746 | 8.746 | 76,579 | -0.02(-0.25%) |
Nov 24, 2015 | 8.895 | 8.895 | 8.530 | 8.768 | 106,975 | -0.10(-1.17%) |
Nov 23, 2015 | 8.597 | 8.917 | 8.485 | 8.872 | 84,874 | +0.36(+4.20%) |
Nov 20, 2015 | 8.433 | 8.783 | 8.433 | 8.515 | 116,535 | +0.10(+1.24%) |
Nov 19, 2015 | 8.217 | 8.411 | 8.113 | 8.411 | 106,060 | +0.21(+2.54%) |
Nov 18, 2015 | 8.307 | 8.366 | 8.135 | 8.202 | 141,374 | -0.07(-0.90%) |
Nov 17, 2015 | 8.634 | 8.886 | 8.255 | 8.277 | 115,061 | -0.45(-5.20%) |
Nov 16, 2015 | 8.418 | 8.783 | 8.336 | 8.731 | 86,428 | +0.33(+3.99%) |
Nov 13, 2015 | 8.433 | 8.560 | 8.322 | 8.396 | 68,027 | -0.04(-0.53%) |
Nov 12, 2015 | 8.656 | 8.813 | 8.426 | 8.441 | 89,465 | -0.34(-3.90%) |
Nov 11, 2015 | 8.880 | 8.880 | 8.433 | 8.783 | 93,131 | -0.07(-0.84%) |
Nov 10, 2015 | 8.649 | 8.924 | 8.493 | 8.857 | 72,801 | +0.13(+1.45%) |
Nov 09, 2015 | 9.177 | 9.177 | 8.664 | 8.731 | 189,223 | -0.51(-5.48%) |
Nov 06, 2015 | 9.274 | 9.423 | 9.163 | 9.237 | 94,142 | -0.18(-1.90%) |
Nov 05, 2015 | 9.177 | 9.468 | 9.140 | 9.416 | 137,443 | +0.25(+2.76%) |
Nov 04, 2015 | 8.686 | 9.483 | 8.686 | 9.163 | 144,374 | +0.52(+6.03%) |
Nov 03, 2015 | 8.656 | 8.962 | 8.537 | 8.642 | 189,002 | -0.07(-0.77%) |
Nov 02, 2015 | 8.485 | 8.887 | 8.366 | 8.709 | 155,603 | +0.27(+3.17%) |
Oct 30, 2015 | 8.143 | 8.552 | 7.897 | 8.441 | 154,791 | +0.28(+3.47%) |
Oct 29, 2015 | 8.374 | 8.508 | 8.113 | 8.158 | 63,727 | -0.28(-3.27%) |
Oct 28, 2015 | 8.128 | 8.563 | 8.121 | 8.433 | 174,179 | +0.36(+4.42%) |
Oct 27, 2015 | 8.895 | 9.005 | 8.001 | 8.076 | 210,772 | -0.83(-9.36%) |
Oct 26, 2015 | 9.297 | 9.297 | 8.768 | 8.910 | 173,829 | -0.46(-4.92%) |
Oct 23, 2015 | 9.356 | 9.624 | 9.200 | 9.371 | 148,492 | +0.02(+0.24%) |
Oct 22, 2015 | 9.594 | 9.751 | 9.156 | 9.349 | 161,569 | -0.23(-2.41%) |
Oct 21, 2015 | 10.04 | 10.04 | 9.490 | 9.579 | 132,255 | -0.48(-4.81%) |
Oct 20, 2015 | 9.989 | 10.29 | 9.780 | 10.06 | 78,679 | +0.01(+0.07%) |
Oct 19, 2015 | 9.892 | 10.35 | 9.527 | 10.06 | 171,644 | +0.18(+1.81%) |
Oct 16, 2015 | 9.914 | 10.07 | 9.684 | 9.877 | 129,417 | -0.07(-0.67%) |
Oct 15, 2015 | 9.029 | 10.01 | 8.935 | 9.944 | 230,462 | +0.93(+10.32%) |
Oct 14, 2015 | 8.932 | 9.118 | 8.508 | 9.014 | 138,096 | +0.01(+0.08%) |
Oct 13, 2015 | 9.877 | 9.914 | 8.709 | 9.006 | 279,118 | -0.87(-8.82%) |
Oct 12, 2015 | 9.118 | 10.05 | 9.044 | 9.877 | 422,098 | +0.88(+9.76%) |
Oct 09, 2015 | 9.460 | 9.676 | 8.470 | 8.999 | 334,371 | -0.41(-4.35%) |
Oct 08, 2015 | 8.939 | 11.14 | 8.589 | 9.408 | 1,386,540 | +1.46(+18.35%) |
Oct 07, 2015 | 7.443 | 7.972 | 7.361 | 7.949 | 239,552 | +0.75(+10.44%) |
Oct 06, 2015 | 6.959 | 7.354 | 6.892 | 7.198 | 111,226 | +0.20(+2.87%) |
Oct 05, 2015 | 6.773 | 7.324 | 6.773 | 6.997 | 131,242 | +0.27(+3.98%) |
Oct 02, 2015 | 6.029 | 6.736 | 6.007 | 6.729 | 140,605 | +0.69(+11.47%) |
Oct 01, 2015 | 6.074 | 6.267 | 5.955 | 6.036 | 78,295 | -0.09(-1.46%) |
Sep 30, 2015 | 6.215 | 6.461 | 6.036 | 6.126 | 56,875 | -0.06(-0.96%) |
Sep 29, 2015 | 6.245 | 6.409 | 6.051 | 6.185 | 42,949 | -0.03(-0.48%) |
Sep 28, 2015 | 6.349 | 6.476 | 5.999 | 6.215 | 125,707 | -0.13(-2.00%) |
Sep 25, 2015 | 6.878 | 6.937 | 6.319 | 6.342 | 114,176 | -0.51(-7.39%) |
Sep 24, 2015 | 6.364 | 6.878 | 6.342 | 6.848 | 112,278 | +0.42(+6.48%) |
Sep 23, 2015 | 6.423 | 6.446 | 6.193 | 6.431 | 45,610 | +0.07(+1.05%) |
Sep 22, 2015 | 6.624 | 6.624 | 6.334 | 6.364 | 77,185 | -0.26(-3.93%) |
Sep 21, 2015 | 6.476 | 6.751 | 6.386 | 6.624 | 49,874 | +0.16(+2.53%) |
Sep 18, 2015 | 6.565 | 6.658 | 6.383 | 6.461 | 105,817 | -0.17(-2.58%) |
Sep 17, 2015 | 6.781 | 6.833 | 6.543 | 6.632 | 91,477 | -0.14(-2.09%) |
Sep 16, 2015 | 6.721 | 6.892 | 6.483 | 6.773 | 89,357 | +0.12(+1.79%) |
Sep 15, 2015 | 6.744 | 6.870 | 6.550 | 6.654 | 67,023 | -0.03(-0.45%) |
Sep 14, 2015 | 7.026 | 7.205 | 6.639 | 6.684 | 123,730 | -0.36(-5.17%) |
Sep 11, 2015 | 6.952 | 7.071 | 6.930 | 7.049 | 38,444 | +0.01(+0.21%) |
Sep 10, 2015 | 7.079 | 7.287 | 6.870 | 7.034 | 61,673 | -0.11(-1.56%) |
Sep 09, 2015 | 7.480 | 7.525 | 7.116 | 7.145 | 86,273 | -0.27(-3.61%) |
Sep 08, 2015 | 7.265 | 7.622 | 7.265 | 7.413 | 94,649 | +0.23(+3.21%) |
Sep 04, 2015 | 7.250 | 7.183 | 7.183 | 7.183 | 52,799 | -0.18(-2.43%) |
Sep 03, 2015 | 7.748 | 7.890 | 7.317 | 7.361 | 93,956 | -0.36(-4.72%) |
Sep 02, 2015 | 7.860 | 7.964 | 7.376 | 7.726 | 84,296 | +0.01(+0.19%) |
Sep 01, 2015 | 7.734 | 8.106 | 7.629 | 7.711 | 129,637 | -0.25(-3.18%) |
Aug 31, 2015 | 7.719 | 8.188 | 7.719 | 7.964 | 109,154 | +0.19(+2.39%) |
Aug 28, 2015 | 7.659 | 7.882 | 7.622 | 7.778 | 67,097 | +0.06(+0.77%) |
Aug 27, 2015 | 7.741 | 8.046 | 7.421 | 7.719 | 142,806 | +0.13(+1.67%) |
Aug 26, 2015 | 7.399 | 7.652 | 7.101 | 7.592 | 147,622 | +0.53(+7.48%) |
Aug 25, 2015 | 7.346 | 7.580 | 7.064 | 7.064 | 142,568 | -0.08(-1.15%) |
Aug 24, 2015 | 6.997 | 7.519 | 6.893 | 7.145 | 106,541 | -0.19(-2.54%) |
Aug 21, 2015 | 7.056 | 7.399 | 7.019 | 7.332 | 116,106 | +0.10(+1.44%) |
Aug 20, 2015 | 7.317 | 7.726 | 7.220 | 7.227 | 157,614 | -0.10(-1.32%) |
Aug 19, 2015 | 7.607 | 7.667 | 7.242 | 7.324 | 102,470 | -0.30(-3.91%) |
Aug 18, 2015 | 7.964 | 8.091 | 7.540 | 7.622 | 93,326 | -0.33(-4.12%) |
Aug 17, 2015 | 7.547 | 7.964 | 7.547 | 7.949 | 76,145 | +0.43(+5.74%) |
Aug 14, 2015 | 7.049 | 7.562 | 7.026 | 7.518 | 161,246 | +0.43(+6.09%) |
Aug 13, 2015 | 7.190 | 7.315 | 7.056 | 7.086 | 106,491 | -0.08(-1.14%) |
Aug 12, 2015 | 7.056 | 7.399 | 7.026 | 7.168 | 79,438 | +0.08(+1.16%) |
Aug 11, 2015 | 7.123 | 7.227 | 6.945 | 7.086 | 124,753 | -0.04(-0.52%) |
Aug 10, 2015 | 6.617 | 7.324 | 6.595 | 7.123 | 195,568 | +0.57(+8.75%) |
Aug 07, 2015 | 6.208 | 6.595 | 6.208 | 6.550 | 110,620 | +0.27(+4.27%) |
Aug 06, 2015 | 6.840 | 6.930 | 6.275 | 6.282 | 257,287 | -0.92(-12.81%) |
Aug 05, 2015 | 7.555 | 7.555 | 7.153 | 7.205 | 81,722 | -0.23(-3.10%) |
Aug 04, 2015 | 7.436 | 7.466 | 7.257 | 7.436 | 59,949 | +0.06(+0.81%) |
Aug 03, 2015 | 7.734 | 7.734 | 7.279 | 7.376 | 73,247 | -0.33(-4.25%) |
Jul 31, 2015 | 7.719 | 7.867 | 7.555 | 7.704 | 87,677 | -0.02(-0.29%) |
Jul 30, 2015 | 8.135 | 8.135 | 7.667 | 7.726 | 148,615 | -0.39(-4.77%) |
Jul 29, 2015 | 8.083 | 8.485 | 7.949 | 8.113 | 227,045 | +0.10(+1.30%) |
Jul 28, 2015 | 7.510 | 8.024 | 7.413 | 8.009 | 215,148 | +0.57(+7.71%) |
Jul 27, 2015 | 7.428 | 7.600 | 7.175 | 7.436 | 87,286 | -0.02(-0.30%) |
Jul 24, 2015 | 7.629 | 7.667 | 7.242 | 7.458 | 117,369 | -0.23(-3.00%) |
Jul 23, 2015 | 7.934 | 8.024 | 7.540 | 7.689 | 134,586 | -0.25(-3.10%) |
Jul 22, 2015 | 8.225 | 8.225 | 7.875 | 7.934 | 91,524 | -0.26(-3.18%) |
Jul 21, 2015 | 7.927 | 8.292 | 7.741 | 8.195 | 204,017 | +0.33(+4.16%) |
Jul 20, 2015 | 8.068 | 8.277 | 7.771 | 7.867 | 202,573 | -0.19(-2.31%) |
Jul 17, 2015 | 7.801 | 8.061 | 7.667 | 8.054 | 157,911 | +0.20(+2.56%) |
Jul 16, 2015 | 7.369 | 7.957 | 7.324 | 7.853 | 242,478 | +0.60(+8.21%) |
Jul 15, 2015 | 7.376 | 7.443 | 7.220 | 7.257 | 87,190 | -0.01(-0.10%) |
Jul 14, 2015 | 7.131 | 7.369 | 7.079 | 7.265 | 105,397 | +0.20(+2.85%) |
Jul 13, 2015 | 6.997 | 7.309 | 6.922 | 7.064 | 202,041 | +0.06(+0.85%) |
Jul 10, 2015 | 7.488 | 7.607 | 6.937 | 7.004 | 214,197 | -0.42(-5.71%) |
Jul 09, 2015 | 7.533 | 7.637 | 7.309 | 7.428 | 233,034 | -0.04(-0.60%) |
Jul 08, 2015 | 7.585 | 7.812 | 7.332 | 7.473 | 126,830 | -0.18(-2.33%) |
Jul 07, 2015 | 7.696 | 7.739 | 7.480 | 7.652 | 190,093 | -0.11(-1.44%) |
Jul 06, 2015 | 7.808 | 7.894 | 7.667 | 7.763 | 221,773 | -0.07(-0.86%) |
Jul 02, 2015 | 7.667 | 7.830 | 7.830 | 7.830 | 115,675 | +0.19(+2.43%) |
Jul 01, 2015 | 7.808 | 7.957 | 7.503 | 7.644 | 112,002 | -0.15(-1.91%) |
Jun 30, 2015 | 7.778 | 7.838 | 7.629 | 7.793 | 118,689 | -0.03(-0.38%) |
Jun 29, 2015 | 8.128 | 8.180 | 7.719 | 7.823 | 178,420 | -0.27(-3.31%) |
Jun 26, 2015 | 8.359 | 8.500 | 7.882 | 8.091 | 1,365,364 | -0.31(-3.63%) |
Jun 25, 2015 | 8.433 | 8.500 | 8.128 | 8.396 | 246,506 | +0.06(+0.71%) |
Jun 24, 2015 | 8.277 | 8.456 | 8.158 | 8.336 | 169,810 | +0.03(+0.36%) |
Jun 23, 2015 | 7.845 | 8.389 | 7.518 | 8.307 | 365,736 | +0.44(+5.58%) |
Jun 22, 2015 | 8.076 | 8.180 | 7.763 | 7.867 | 269,386 | -0.17(-2.13%) |
Jun 19, 2015 | 7.979 | 8.441 | 7.934 | 8.039 | 328,231 | -0.01(-0.09%) |
Jun 18, 2015 | 8.277 | 8.493 | 7.920 | 8.046 | 231,391 | -0.23(-2.79%) |
Jun 17, 2015 | 8.627 | 8.694 | 8.269 | 8.277 | 154,313 | -0.36(-4.14%) |
Jun 16, 2015 | 8.433 | 8.746 | 8.433 | 8.634 | 111,750 | +0.22(+2.56%) |
Jun 15, 2015 | 8.753 | 9.044 | 8.396 | 8.418 | 224,574 | -0.49(-5.51%) |
Jun 12, 2015 | 9.058 | 9.118 | 8.776 | 8.910 | 128,938 | -0.21(-2.29%) |
Jun 11, 2015 | 8.984 | 9.285 | 8.895 | 9.118 | 172,444 | +0.13(+1.41%) |
Jun 10, 2015 | 9.192 | 9.230 | 8.962 | 8.991 | 85,557 | -0.16(-1.71%) |
Jun 09, 2015 | 9.215 | 9.215 | 8.835 | 9.148 | 209,334 | +0.01(+0.16%) |
Jun 08, 2015 | 9.163 | 9.289 | 9.044 | 9.133 | 131,799 | -0.06(-0.65%) |
Jun 05, 2015 | 9.192 | 9.349 | 9.044 | 9.192 | 208,393 | -0.03(-0.32%) |
Jun 04, 2015 | 9.341 | 9.453 | 8.891 | 9.222 | 170,645 | -0.10(-1.12%) |
Jun 03, 2015 | 9.527 | 9.594 | 9.323 | 9.326 | 165,322 | -0.19(-2.03%) |
Jun 02, 2015 | 9.259 | 9.602 | 9.215 | 9.520 | 158,160 | +0.19(+2.07%) |
Jun 01, 2015 | 9.304 | 9.423 | 9.073 | 9.326 | 144,454 | -0.01(-0.08%) |
May 29, 2015 | 9.304 | 9.378 | 8.991 | 9.334 | 184,917 | +0.01(+0.08%) |
May 28, 2015 | 9.111 | 9.349 | 8.895 | 9.326 | 195,412 | +0.25(+2.79%) |
May 27, 2015 | 8.857 | 9.297 | 8.716 | 9.073 | 128,718 | +0.32(+3.66%) |
May 26, 2015 | 8.857 | 9.215 | 8.620 | 8.753 | 205,544 | -0.02(-0.25%) |
May 22, 2015 | 8.709 | 8.776 | 8.776 | 8.776 | 117,287 | +0.01(+0.08%) |
May 21, 2015 | 8.716 | 8.872 | 8.448 | 8.768 | 137,114 | +0.05(+0.60%) |
May 20, 2015 | 8.790 | 8.924 | 8.351 | 8.716 | 172,376 | -0.02(-0.26%) |
May 19, 2015 | 8.679 | 8.947 | 8.217 | 8.738 | 215,795 | +0.06(+0.69%) |
May 18, 2015 | 9.006 | 9.006 | 8.508 | 8.679 | 192,408 | -0.26(-2.91%) |
May 15, 2015 | 8.813 | 9.148 | 8.649 | 8.939 | 149,815 | -0.01(-0.17%) |
May 14, 2015 | 8.723 | 9.029 | 8.411 | 8.954 | 179,654 | +0.31(+3.53%) |
May 13, 2015 | 9.676 | 9.699 | 8.612 | 8.649 | 333,613 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.483 | 9.505 | 319,122 | -0.88(-8.49%) |
May 11, 2015 | 10.36 | 10.44 | 10.12 | 10.39 | 119,406 | +0.13(+1.23%) |
May 08, 2015 | 10.05 | 10.44 | 9.875 | 10.26 | 243,339 | +0.30(+3.05%) |
May 07, 2015 | 9.557 | 10.13 | 9.235 | 9.957 | 230,230 | +0.39(+4.02%) |
May 06, 2015 | 9.483 | 9.698 | 9.261 | 9.572 | 342,129 | +0.31(+3.36%) |
May 05, 2015 | 8.838 | 10.36 | 8.431 | 9.261 | 272,571 | +0.59(+6.84%) |
May 04, 2015 | 9.631 | 9.764 | 8.586 | 8.668 | 341,037 | -0.77(-8.16%) |
May 01, 2015 | 10.54 | 10.54 | 9.261 | 9.438 | 244,636 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.446 | 10.55 | 419,849 | +0.27(+2.59%) |
Apr 29, 2015 | 9.631 | 10.29 | 9.190 | 10.28 | 402,186 | +0.72(+7.51%) |
Apr 28, 2015 | 8.349 | 9.572 | 7.816 | 9.564 | 249,056 | +1.21(+14.55%) |
Apr 27, 2015 | 8.660 | 9.609 | 8.216 | 8.349 | 309,243 | -0.07(-0.88%) |
Apr 24, 2015 | 8.053 | 8.838 | 7.779 | 8.423 | 261,219 | +0.52(+6.56%) |
Apr 23, 2015 | 7.490 | 7.957 | 7.223 | 7.905 | 107,585 | +0.36(+4.71%) |
Apr 22, 2015 | 7.408 | 7.594 | 7.408 | 7.549 | 90,977 | +0.21(+2.93%) |
Apr 21, 2015 | 7.416 | 7.431 | 7.216 | 7.334 | 60,605 | -0.02(-0.30%) |
Apr 20, 2015 | 6.808 | 7.357 | 6.734 | 7.357 | 76,584 | +0.61(+9.00%) |
Apr 17, 2015 | 6.890 | 6.897 | 6.631 | 6.749 | 29,824 | -0.19(-2.77%) |
Apr 16, 2015 | 6.586 | 6.964 | 6.564 | 6.942 | 51,336 | +0.23(+3.42%) |
Apr 15, 2015 | 6.801 | 6.882 | 6.416 | 6.712 | 132,754 | +0.04(+0.67%) |
Apr 14, 2015 | 7.245 | 7.245 | 6.179 | 6.668 | 189,526 | -0.61(-8.44%) |
Apr 13, 2015 | 7.090 | 7.401 | 6.808 | 7.282 | 184,263 | +0.12(+1.65%) |
Apr 10, 2015 | 6.668 | 7.334 | 6.623 | 7.164 | 103,710 | +0.51(+7.68%) |
Apr 09, 2015 | 6.593 | 6.712 | 6.408 | 6.653 | 40,240 | +0.05(+0.79%) |
Apr 08, 2015 | 6.668 | 6.734 | 6.549 | 6.601 | 49,681 | -0.09(-1.33%) |
Apr 07, 2015 | 6.616 | 6.742 | 6.608 | 6.690 | 62,661 | +0.14(+2.15%) |
Apr 06, 2015 | 6.668 | 6.668 | 6.408 | 6.549 | 34,695 | -0.13(-1.89%) |
Apr 02, 2015 | 6.001 | 6.675 | 6.675 | 6.675 | 128,637 | +0.70(+11.79%) |
Apr 01, 2015 | 5.897 | 6.023 | 5.816 | 5.971 | 24,087 | +0.08(+1.38%) |
Mar 31, 2015 | 5.971 | 5.971 | 5.801 | 5.890 | 28,274 | -0.04(-0.75%) |
Mar 30, 2015 | 5.712 | 5.964 | 5.593 | 5.934 | 89,970 | +0.39(+6.94%) |
Mar 27, 2015 | 5.453 | 5.601 | 5.338 | 5.549 | 11,589 | +0.11(+2.04%) |
Mar 26, 2015 | 5.593 | 5.608 | 5.408 | 5.438 | 44,502 | -0.10(-1.87%) |
Mar 25, 2015 | 5.482 | 5.653 | 5.482 | 5.541 | 30,200 | +0.05(+0.94%) |
Mar 24, 2015 | 5.556 | 5.586 | 5.453 | 5.490 | 25,236 | -0.06(-1.07%) |
Mar 23, 2015 | 5.630 | 5.630 | 5.482 | 5.549 | 58,171 | -0.12(-2.09%) |
Mar 20, 2015 | 5.438 | 5.667 | 5.423 | 5.667 | 112,835 | +0.23(+4.22%) |
Mar 19, 2015 | 5.497 | 5.527 | 5.430 | 5.438 | 18,797 | -0.04(-0.81%) |
Mar 18, 2015 | 5.313 | 5.512 | 5.306 | 5.482 | 54,972 | +0.18(+3.32%) |
Mar 17, 2015 | 5.274 | 5.504 | 5.203 | 5.306 | 96,144 | -0.04(-0.82%) |
Mar 16, 2015 | 5.365 | 5.468 | 5.188 | 5.350 | 61,132 | +0.04(+0.69%) |
Mar 13, 2015 | 5.181 | 5.372 | 5.159 | 5.313 | 41,304 | +0.04(+0.84%) |
Mar 12, 2015 | 5.399 | 5.399 | 5.247 | 5.269 | 12,977 | -0.02(-0.42%) |
Mar 11, 2015 | 5.394 | 5.394 | 5.174 | 5.291 | 35,062 | -0.11(-2.04%) |
Mar 10, 2015 | 5.460 | 5.460 | 5.387 | 5.401 | 27,623 | -0.05(-0.94%) |
Mar 09, 2015 | 5.445 | 5.519 | 5.401 | 5.453 | 27,913 | -0.03(-0.54%) |
Mar 06, 2015 | 5.431 | 5.482 | 5.357 | 5.482 | 23,026 | +0.05(+0.95%) |
Mar 05, 2015 | 5.497 | 5.519 | 5.335 | 5.431 | 90,504 | -0.01(-0.14%) |
Mar 04, 2015 | 5.497 | 5.519 | 5.387 | 5.438 | 20,879 | -0.04(-0.80%) |
Mar 03, 2015 | 5.512 | 5.512 | 5.512 | 5.482 | 28,608 | +0.01(+0.27%) |