Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.830 | 5.897 | 5.644 | 5.666 | 58,810 | -0.19(-3.18%) |
Mar 30, 2016 | 5.942 | 6.031 | 5.793 | 5.853 | 64,785 | -0.07(-1.13%) |
Mar 29, 2016 | 5.733 | 5.994 | 5.674 | 5.920 | 106,020 | +0.16(+2.85%) |
Mar 28, 2016 | 5.838 | 5.912 | 5.689 | 5.756 | 49,988 | -0.07(-1.15%) |
Mar 24, 2016 | 5.599 | 5.823 | 5.823 | 5.823 | 49,691 | +0.16(+2.76%) |
Mar 23, 2016 | 6.024 | 6.106 | 5.666 | 5.666 | 67,876 | -0.34(-5.58%) |
Mar 22, 2016 | 5.853 | 6.083 | 5.771 | 6.001 | 93,249 | +0.14(+2.41%) |
Mar 21, 2016 | 5.972 | 6.080 | 5.860 | 5.860 | 69,224 | -0.12(-1.99%) |
Mar 18, 2016 | 5.905 | 6.001 | 5.838 | 5.979 | 81,820 | +0.12(+2.03%) |
Mar 17, 2016 | 5.793 | 5.920 | 5.793 | 5.860 | 87,552 | +0.03(+0.51%) |
Mar 16, 2016 | 5.800 | 5.905 | 5.771 | 5.830 | 101,055 | -0.01(-0.13%) |
Mar 15, 2016 | 5.808 | 5.882 | 5.785 | 5.838 | 72,011 | -0.01(-0.25%) |
Mar 14, 2016 | 6.068 | 6.068 | 5.808 | 5.853 | 207,509 | -0.21(-3.44%) |
Mar 11, 2016 | 5.920 | 6.061 | 5.912 | 6.061 | 100,569 | +0.15(+2.52%) |
Mar 10, 2016 | 6.188 | 6.255 | 5.875 | 5.912 | 126,810 | -0.25(-4.11%) |
Mar 09, 2016 | 6.418 | 6.433 | 5.882 | 6.165 | 303,830 | -0.45(-6.76%) |
Mar 08, 2016 | 7.543 | 7.576 | 6.441 | 6.612 | 189,300 | -1.07(-13.95%) |
Mar 07, 2016 | 7.491 | 7.870 | 7.491 | 7.684 | 90,595 | +0.17(+2.28%) |
Mar 04, 2016 | 7.468 | 7.468 | 7.282 | 7.513 | 96,748 | +0.02(+0.30%) |
Mar 03, 2016 | 7.074 | 7.513 | 7.059 | 7.491 | 96,652 | +0.42(+5.89%) |
Mar 02, 2016 | 6.887 | 7.074 | 6.873 | 7.074 | 53,394 | +0.17(+2.48%) |
Mar 01, 2016 | 6.843 | 7.007 | 6.783 | 6.902 | 75,328 | +0.00(+0.00%) |
Feb 29, 2016 | 6.887 | 7.051 | 6.887 | 6.902 | 81,002 | +0.01(+0.11%) |
Feb 26, 2016 | 6.910 | 7.118 | 6.858 | 6.895 | 75,090 | -0.03(-0.43%) |
Feb 25, 2016 | 6.850 | 6.932 | 6.746 | 6.925 | 59,866 | +0.07(+1.09%) |
Feb 24, 2016 | 6.657 | 6.917 | 6.444 | 6.850 | 57,231 | +0.12(+1.77%) |
Feb 23, 2016 | 6.917 | 6.917 | 6.642 | 6.731 | 91,398 | -0.19(-2.69%) |
Feb 22, 2016 | 7.044 | 7.230 | 6.917 | 6.917 | 49,463 | -0.03(-0.43%) |
Feb 19, 2016 | 7.103 | 7.230 | 6.873 | 6.947 | 48,014 | -0.17(-2.41%) |
Feb 18, 2016 | 7.237 | 7.282 | 7.059 | 7.118 | 63,711 | -0.09(-1.24%) |
Feb 17, 2016 | 6.873 | 7.371 | 6.873 | 7.208 | 117,869 | +0.35(+5.10%) |
Feb 16, 2016 | 6.627 | 6.873 | 6.619 | 6.858 | 95,038 | +0.29(+4.42%) |
Feb 12, 2016 | 6.411 | 6.567 | 6.567 | 6.567 | 75,880 | +0.19(+3.04%) |
Feb 11, 2016 | 6.217 | 6.478 | 6.121 | 6.374 | 87,103 | +0.04(+0.59%) |
Feb 10, 2016 | 6.247 | 6.411 | 6.143 | 6.336 | 55,090 | +0.11(+1.79%) |
Feb 09, 2016 | 6.106 | 6.359 | 6.076 | 6.225 | 50,189 | +0.03(+0.48%) |
Feb 08, 2016 | 5.964 | 6.240 | 5.912 | 6.195 | 74,858 | +0.17(+2.84%) |
Feb 05, 2016 | 6.240 | 6.392 | 5.994 | 6.024 | 67,824 | -0.26(-4.15%) |
Feb 04, 2016 | 6.255 | 6.307 | 6.091 | 6.284 | 91,181 | +0.04(+0.60%) |
Feb 03, 2016 | 6.255 | 6.329 | 6.068 | 6.247 | 89,126 | +0.00(+0.00%) |
Feb 02, 2016 | 6.061 | 6.255 | 6.019 | 6.247 | 97,246 | +0.01(+0.24%) |
Feb 01, 2016 | 6.255 | 6.292 | 6.083 | 6.232 | 149,535 | -0.03(-0.48%) |
Jan 29, 2016 | 6.188 | 6.329 | 6.188 | 6.262 | 161,175 | +0.14(+2.31%) |
Jan 28, 2016 | 6.158 | 6.269 | 6.061 | 6.121 | 46,718 | +0.08(+1.36%) |
Jan 27, 2016 | 6.217 | 6.269 | 6.024 | 6.039 | 64,891 | -0.18(-2.87%) |
Jan 26, 2016 | 6.135 | 6.262 | 6.068 | 6.217 | 60,583 | +0.13(+2.20%) |
Jan 25, 2016 | 6.456 | 6.515 | 6.068 | 6.083 | 79,248 | -0.41(-6.31%) |
Jan 22, 2016 | 6.217 | 6.545 | 6.068 | 6.493 | 122,769 | +0.40(+6.60%) |
Jan 21, 2016 | 5.964 | 6.329 | 5.875 | 6.091 | 137,084 | +0.22(+3.81%) |
Jan 20, 2016 | 5.577 | 5.911 | 5.212 | 5.867 | 122,986 | +0.28(+5.07%) |
Jan 19, 2016 | 5.785 | 5.785 | 5.443 | 5.584 | 124,087 | -0.19(-3.23%) |
Jan 15, 2016 | 5.823 | 5.771 | 5.771 | 5.771 | 129,063 | -0.23(-3.85%) |
Jan 14, 2016 | 6.031 | 6.195 | 5.830 | 6.001 | 146,189 | -0.04(-0.74%) |
Jan 13, 2016 | 6.292 | 6.426 | 5.949 | 6.046 | 112,722 | -0.25(-3.91%) |
Jan 12, 2016 | 6.672 | 6.726 | 5.979 | 6.292 | 127,824 | -0.34(-5.16%) |
Jan 11, 2016 | 6.932 | 7.148 | 6.456 | 6.634 | 143,109 | -0.28(-3.99%) |
Jan 08, 2016 | 6.925 | 7.014 | 6.828 | 6.910 | 70,664 | +0.04(+0.65%) |
Jan 07, 2016 | 6.947 | 7.066 | 6.597 | 6.865 | 88,191 | -0.20(-2.85%) |
Jan 06, 2016 | 7.237 | 7.304 | 6.925 | 7.066 | 100,716 | -0.27(-3.65%) |
Jan 05, 2016 | 7.744 | 7.744 | 7.081 | 7.334 | 117,129 | -0.35(-4.55%) |
Jan 04, 2016 | 8.153 | 8.205 | 7.595 | 7.684 | 129,586 | -0.62(-7.44%) |
Dec 31, 2015 | 8.116 | 8.302 | 8.302 | 8.302 | 75,477 | +0.18(+2.20%) |
Dec 30, 2015 | 8.191 | 8.424 | 8.064 | 8.124 | 64,343 | -0.10(-1.27%) |
Dec 29, 2015 | 8.191 | 8.280 | 8.071 | 8.228 | 43,712 | +0.04(+0.55%) |
Dec 28, 2015 | 8.183 | 8.183 | 8.049 | 8.183 | 45,250 | -0.10(-1.26%) |
Dec 24, 2015 | 8.362 | 8.287 | 8.287 | 8.287 | 105,695 | +0.01(+0.18%) |
Dec 23, 2015 | 8.540 | 8.749 | 8.124 | 8.272 | 202,234 | -0.25(-2.97%) |
Dec 22, 2015 | 8.079 | 8.548 | 8.012 | 8.526 | 108,138 | +0.38(+4.66%) |
Dec 21, 2015 | 8.071 | 8.176 | 7.647 | 8.146 | 122,481 | +0.16(+2.05%) |
Dec 18, 2015 | 7.610 | 8.019 | 7.565 | 7.982 | 308,333 | +0.37(+4.89%) |
Dec 17, 2015 | 7.364 | 7.699 | 7.178 | 7.610 | 193,942 | +0.22(+2.92%) |
Dec 16, 2015 | 6.895 | 7.416 | 6.880 | 7.394 | 111,154 | +0.53(+7.70%) |
Dec 15, 2015 | 6.880 | 6.984 | 6.724 | 6.865 | 110,367 | +0.09(+1.32%) |
Dec 14, 2015 | 6.843 | 6.940 | 6.619 | 6.776 | 164,398 | -0.16(-2.26%) |
Dec 11, 2015 | 7.252 | 7.394 | 6.850 | 6.932 | 205,083 | -0.51(-6.90%) |
Dec 10, 2015 | 7.617 | 7.640 | 7.401 | 7.446 | 75,991 | -0.18(-2.34%) |
Dec 09, 2015 | 7.505 | 7.692 | 7.446 | 7.625 | 140,523 | +0.02(+0.29%) |
Dec 08, 2015 | 7.587 | 7.736 | 7.468 | 7.602 | 65,821 | -0.01(-0.20%) |
Dec 07, 2015 | 8.526 | 8.526 | 7.260 | 7.617 | 183,302 | -0.96(-11.20%) |
Dec 04, 2015 | 8.459 | 8.705 | 8.205 | 8.578 | 202,373 | +0.11(+1.32%) |
Dec 03, 2015 | 8.496 | 8.749 | 8.406 | 8.466 | 120,259 | -0.03(-0.35%) |
Dec 02, 2015 | 8.578 | 8.615 | 8.436 | 8.496 | 49,448 | -0.05(-0.61%) |
Dec 01, 2015 | 8.563 | 8.610 | 8.302 | 8.548 | 107,697 | +0.04(+0.44%) |
Nov 30, 2015 | 8.578 | 8.779 | 8.488 | 8.511 | 61,745 | -0.04(-0.52%) |
Nov 27, 2015 | 8.749 | 8.771 | 8.481 | 8.555 | 107,771 | -0.19(-2.21%) |
Nov 25, 2015 | 8.823 | 8.749 | 8.749 | 8.749 | 76,551 | -0.02(-0.25%) |
Nov 24, 2015 | 8.898 | 8.898 | 8.533 | 8.771 | 106,936 | -0.10(-1.17%) |
Nov 23, 2015 | 8.600 | 8.920 | 8.488 | 8.876 | 84,843 | +0.36(+4.20%) |
Nov 20, 2015 | 8.436 | 8.786 | 8.436 | 8.518 | 116,493 | +0.10(+1.24%) |
Nov 19, 2015 | 8.220 | 8.414 | 8.116 | 8.414 | 106,021 | +0.21(+2.54%) |
Nov 18, 2015 | 8.310 | 8.369 | 8.138 | 8.205 | 141,322 | -0.07(-0.90%) |
Nov 17, 2015 | 8.637 | 8.889 | 8.258 | 8.280 | 115,019 | -0.45(-5.20%) |
Nov 16, 2015 | 8.421 | 8.786 | 8.339 | 8.734 | 86,397 | +0.34(+3.99%) |
Nov 13, 2015 | 8.436 | 8.563 | 8.325 | 8.399 | 68,002 | -0.04(-0.53%) |
Nov 12, 2015 | 8.660 | 8.816 | 8.429 | 8.444 | 89,432 | -0.34(-3.90%) |
Nov 11, 2015 | 8.883 | 8.883 | 8.436 | 8.786 | 93,097 | -0.07(-0.84%) |
Nov 10, 2015 | 8.652 | 8.928 | 8.496 | 8.861 | 72,775 | +0.13(+1.45%) |
Nov 09, 2015 | 9.181 | 9.181 | 8.667 | 8.734 | 189,154 | -0.51(-5.48%) |
Nov 06, 2015 | 9.278 | 9.427 | 9.166 | 9.240 | 94,107 | -0.18(-1.90%) |
Nov 05, 2015 | 9.181 | 9.471 | 9.144 | 9.419 | 137,393 | +0.25(+2.76%) |
Nov 04, 2015 | 8.689 | 9.486 | 8.689 | 9.166 | 144,321 | +0.52(+6.03%) |
Nov 03, 2015 | 8.660 | 8.965 | 8.540 | 8.645 | 188,934 | -0.07(-0.77%) |
Nov 02, 2015 | 8.488 | 8.890 | 8.369 | 8.712 | 155,546 | +0.27(+3.17%) |
Oct 30, 2015 | 8.146 | 8.555 | 7.900 | 8.444 | 154,735 | +0.28(+3.47%) |
Oct 29, 2015 | 8.377 | 8.511 | 8.116 | 8.161 | 63,704 | -0.28(-3.27%) |
Oct 28, 2015 | 8.131 | 8.567 | 8.124 | 8.436 | 174,116 | +0.36(+4.42%) |
Oct 27, 2015 | 8.898 | 9.008 | 8.004 | 8.079 | 210,696 | -0.83(-9.36%) |
Oct 26, 2015 | 9.300 | 9.300 | 8.771 | 8.913 | 173,766 | -0.46(-4.92%) |
Oct 23, 2015 | 9.360 | 9.628 | 9.203 | 9.374 | 148,438 | +0.02(+0.24%) |
Oct 22, 2015 | 9.598 | 9.754 | 9.159 | 9.352 | 161,511 | -0.23(-2.41%) |
Oct 21, 2015 | 10.04 | 10.04 | 9.494 | 9.583 | 132,207 | -0.48(-4.81%) |
Oct 20, 2015 | 9.992 | 10.30 | 9.784 | 10.07 | 78,651 | +0.01(+0.07%) |
Oct 19, 2015 | 9.896 | 10.35 | 9.531 | 10.06 | 171,582 | +0.18(+1.81%) |
Oct 16, 2015 | 9.918 | 10.07 | 9.687 | 9.881 | 129,370 | -0.07(-0.67%) |
Oct 15, 2015 | 9.032 | 10.01 | 8.938 | 9.948 | 230,378 | +0.93(+10.32%) |
Oct 14, 2015 | 8.935 | 9.122 | 8.511 | 9.017 | 138,045 | +0.01(+0.08%) |
Oct 13, 2015 | 9.881 | 9.918 | 8.712 | 9.010 | 279,016 | -0.87(-8.82%) |
Oct 12, 2015 | 9.121 | 10.05 | 9.047 | 9.881 | 421,944 | +0.88(+9.76%) |
Oct 09, 2015 | 9.464 | 9.680 | 8.473 | 9.002 | 334,249 | -0.41(-4.35%) |
Oct 08, 2015 | 8.943 | 11.15 | 8.593 | 9.412 | 1,386,036 | +1.46(+18.35%) |
Oct 07, 2015 | 7.446 | 7.975 | 7.364 | 7.952 | 239,465 | +0.75(+10.44%) |
Oct 06, 2015 | 6.962 | 7.357 | 6.895 | 7.200 | 111,185 | +0.20(+2.87%) |
Oct 05, 2015 | 6.776 | 7.327 | 6.776 | 6.999 | 131,195 | +0.27(+3.98%) |
Oct 02, 2015 | 6.031 | 6.739 | 6.009 | 6.731 | 140,554 | +0.69(+11.47%) |
Oct 01, 2015 | 6.076 | 6.269 | 5.957 | 6.039 | 78,266 | -0.09(-1.46%) |
Sep 30, 2015 | 6.217 | 6.463 | 6.039 | 6.128 | 56,855 | -0.06(-0.96%) |
Sep 29, 2015 | 6.247 | 6.411 | 6.054 | 6.188 | 42,933 | -0.03(-0.48%) |
Sep 28, 2015 | 6.351 | 6.478 | 6.001 | 6.217 | 125,661 | -0.13(-2.00%) |
Sep 25, 2015 | 6.880 | 6.940 | 6.322 | 6.344 | 114,134 | -0.51(-7.39%) |
Sep 24, 2015 | 6.366 | 6.880 | 6.344 | 6.850 | 112,237 | +0.42(+6.48%) |
Sep 23, 2015 | 6.426 | 6.448 | 6.195 | 6.433 | 45,594 | +0.07(+1.05%) |
Sep 22, 2015 | 6.627 | 6.627 | 6.336 | 6.366 | 77,157 | -0.26(-3.93%) |
Sep 21, 2015 | 6.478 | 6.753 | 6.389 | 6.627 | 49,856 | +0.16(+2.53%) |
Sep 18, 2015 | 6.567 | 6.660 | 6.385 | 6.463 | 105,778 | -0.17(-2.58%) |
Sep 17, 2015 | 6.783 | 6.835 | 6.545 | 6.634 | 91,444 | -0.14(-2.09%) |
Sep 16, 2015 | 6.724 | 6.895 | 6.485 | 6.776 | 89,325 | +0.12(+1.79%) |
Sep 15, 2015 | 6.746 | 6.873 | 6.552 | 6.657 | 66,999 | -0.03(-0.45%) |
Sep 14, 2015 | 7.029 | 7.208 | 6.642 | 6.686 | 123,685 | -0.36(-5.17%) |
Sep 11, 2015 | 6.955 | 7.074 | 6.932 | 7.051 | 38,430 | +0.01(+0.21%) |
Sep 10, 2015 | 7.081 | 7.290 | 6.873 | 7.036 | 61,651 | -0.11(-1.56%) |
Sep 09, 2015 | 7.483 | 7.528 | 7.118 | 7.148 | 86,241 | -0.27(-3.61%) |
Sep 08, 2015 | 7.267 | 7.625 | 7.267 | 7.416 | 94,615 | +0.23(+3.21%) |
Sep 04, 2015 | 7.252 | 7.185 | 7.185 | 7.185 | 52,780 | -0.18(-2.43%) |
Sep 03, 2015 | 7.751 | 7.893 | 7.319 | 7.364 | 93,922 | -0.36(-4.72%) |
Sep 02, 2015 | 7.863 | 7.967 | 7.379 | 7.729 | 84,266 | +0.01(+0.19%) |
Sep 01, 2015 | 7.736 | 8.109 | 7.632 | 7.714 | 129,590 | -0.25(-3.18%) |
Aug 31, 2015 | 7.721 | 8.191 | 7.721 | 7.967 | 109,114 | +0.19(+2.39%) |
Aug 28, 2015 | 7.662 | 7.885 | 7.625 | 7.781 | 67,072 | +0.06(+0.77%) |
Aug 27, 2015 | 7.744 | 8.049 | 7.424 | 7.721 | 142,754 | +0.13(+1.67%) |
Aug 26, 2015 | 7.401 | 7.654 | 7.103 | 7.595 | 147,569 | +0.53(+7.48%) |
Aug 25, 2015 | 7.349 | 7.582 | 7.066 | 7.066 | 142,516 | -0.08(-1.15%) |
Aug 24, 2015 | 6.999 | 7.522 | 6.896 | 7.148 | 106,502 | -0.19(-2.54%) |
Aug 21, 2015 | 7.059 | 7.401 | 7.022 | 7.334 | 116,064 | +0.10(+1.44%) |
Aug 20, 2015 | 7.319 | 7.729 | 7.223 | 7.230 | 157,557 | -0.10(-1.32%) |
Aug 19, 2015 | 7.610 | 7.669 | 7.245 | 7.327 | 102,433 | -0.30(-3.91%) |
Aug 18, 2015 | 7.967 | 8.094 | 7.543 | 7.625 | 93,292 | -0.33(-4.12%) |
Aug 17, 2015 | 7.550 | 7.967 | 7.550 | 7.952 | 76,118 | +0.43(+5.74%) |
Aug 14, 2015 | 7.051 | 7.565 | 7.029 | 7.520 | 161,187 | +0.43(+6.09%) |
Aug 13, 2015 | 7.193 | 7.317 | 7.059 | 7.089 | 106,452 | -0.08(-1.14%) |
Aug 12, 2015 | 7.059 | 7.401 | 7.029 | 7.170 | 79,409 | +0.08(+1.16%) |
Aug 11, 2015 | 7.126 | 7.230 | 6.947 | 7.089 | 124,708 | -0.04(-0.52%) |
Aug 10, 2015 | 6.619 | 7.327 | 6.597 | 7.126 | 195,497 | +0.57(+8.75%) |
Aug 07, 2015 | 6.210 | 6.597 | 6.210 | 6.552 | 110,579 | +0.27(+4.27%) |
Aug 06, 2015 | 6.843 | 6.932 | 6.277 | 6.284 | 257,194 | -0.92(-12.81%) |
Aug 05, 2015 | 7.558 | 7.558 | 7.156 | 7.208 | 81,692 | -0.23(-3.10%) |
Aug 04, 2015 | 7.438 | 7.468 | 7.260 | 7.438 | 59,928 | +0.06(+0.81%) |
Aug 03, 2015 | 7.736 | 7.736 | 7.282 | 7.379 | 73,221 | -0.33(-4.25%) |
Jul 31, 2015 | 7.721 | 7.870 | 7.558 | 7.707 | 87,645 | -0.02(-0.29%) |
Jul 30, 2015 | 8.138 | 8.138 | 7.669 | 7.729 | 148,561 | -0.39(-4.77%) |
Jul 29, 2015 | 8.086 | 8.488 | 7.952 | 8.116 | 226,962 | +0.10(+1.30%) |
Jul 28, 2015 | 7.513 | 8.027 | 7.416 | 8.012 | 215,070 | +0.57(+7.71%) |
Jul 27, 2015 | 7.431 | 7.602 | 7.178 | 7.438 | 87,254 | -0.02(-0.30%) |
Jul 24, 2015 | 7.632 | 7.669 | 7.245 | 7.461 | 117,327 | -0.23(-3.00%) |
Jul 23, 2015 | 7.937 | 8.027 | 7.543 | 7.692 | 134,537 | -0.25(-3.10%) |
Jul 22, 2015 | 8.228 | 8.228 | 7.878 | 7.937 | 91,491 | -0.26(-3.18%) |
Jul 21, 2015 | 7.930 | 8.295 | 7.744 | 8.198 | 203,943 | +0.33(+4.16%) |
Jul 20, 2015 | 8.071 | 8.280 | 7.774 | 7.870 | 202,499 | -0.19(-2.31%) |
Jul 17, 2015 | 7.803 | 8.064 | 7.669 | 8.056 | 157,854 | +0.20(+2.56%) |
Jul 16, 2015 | 7.371 | 7.960 | 7.327 | 7.855 | 242,390 | +0.60(+8.21%) |
Jul 15, 2015 | 7.379 | 7.446 | 7.223 | 7.260 | 87,159 | -0.01(-0.10%) |
Jul 14, 2015 | 7.133 | 7.371 | 7.081 | 7.267 | 105,359 | +0.20(+2.85%) |
Jul 13, 2015 | 6.999 | 7.312 | 6.925 | 7.066 | 201,968 | +0.06(+0.85%) |
Jul 10, 2015 | 7.491 | 7.610 | 6.940 | 7.007 | 214,119 | -0.42(-5.71%) |
Jul 09, 2015 | 7.535 | 7.640 | 7.312 | 7.431 | 232,950 | -0.04(-0.60%) |
Jul 08, 2015 | 7.587 | 7.814 | 7.334 | 7.476 | 126,784 | -0.18(-2.33%) |
Jul 07, 2015 | 7.699 | 7.742 | 7.483 | 7.654 | 190,024 | -0.11(-1.44%) |
Jul 06, 2015 | 7.811 | 7.896 | 7.669 | 7.766 | 221,692 | -0.07(-0.86%) |
Jul 02, 2015 | 7.669 | 7.833 | 7.833 | 7.833 | 115,633 | +0.19(+2.43%) |
Jul 01, 2015 | 7.811 | 7.960 | 7.505 | 7.647 | 111,961 | -0.15(-1.91%) |
Jun 30, 2015 | 7.781 | 7.840 | 7.632 | 7.796 | 118,646 | -0.03(-0.38%) |
Jun 29, 2015 | 8.131 | 8.183 | 7.721 | 7.826 | 178,355 | -0.27(-3.31%) |
Jun 26, 2015 | 8.362 | 8.503 | 7.885 | 8.094 | 1,364,868 | -0.31(-3.63%) |
Jun 25, 2015 | 8.436 | 8.503 | 8.131 | 8.399 | 246,416 | +0.06(+0.71%) |
Jun 24, 2015 | 8.280 | 8.459 | 8.161 | 8.339 | 169,749 | +0.03(+0.36%) |
Jun 23, 2015 | 7.848 | 8.392 | 7.520 | 8.310 | 365,603 | +0.44(+5.58%) |
Jun 22, 2015 | 8.079 | 8.183 | 7.766 | 7.870 | 269,288 | -0.17(-2.13%) |
Jun 19, 2015 | 7.982 | 8.444 | 7.937 | 8.042 | 328,112 | -0.01(-0.09%) |
Jun 18, 2015 | 8.280 | 8.496 | 7.922 | 8.049 | 231,307 | -0.23(-2.79%) |
Jun 17, 2015 | 8.630 | 8.697 | 8.272 | 8.280 | 154,257 | -0.36(-4.14%) |
Jun 16, 2015 | 8.436 | 8.749 | 8.436 | 8.637 | 111,709 | +0.22(+2.56%) |
Jun 15, 2015 | 8.756 | 9.047 | 8.399 | 8.421 | 224,493 | -0.49(-5.51%) |
Jun 12, 2015 | 9.062 | 9.121 | 8.779 | 8.913 | 128,891 | -0.21(-2.29%) |
Jun 11, 2015 | 8.987 | 9.289 | 8.898 | 9.121 | 172,381 | +0.13(+1.41%) |
Jun 10, 2015 | 9.196 | 9.233 | 8.965 | 8.995 | 85,525 | -0.16(-1.71%) |
Jun 09, 2015 | 9.218 | 9.218 | 8.838 | 9.151 | 209,258 | +0.01(+0.16%) |
Jun 08, 2015 | 9.166 | 9.293 | 9.047 | 9.136 | 131,751 | -0.06(-0.65%) |
Jun 05, 2015 | 9.196 | 9.352 | 9.047 | 9.196 | 208,317 | -0.03(-0.32%) |
Jun 04, 2015 | 9.345 | 9.456 | 8.894 | 9.226 | 170,583 | -0.10(-1.12%) |
Jun 03, 2015 | 9.531 | 9.598 | 9.326 | 9.330 | 165,262 | -0.19(-2.03%) |
Jun 02, 2015 | 9.263 | 9.605 | 9.218 | 9.523 | 158,102 | +0.19(+2.07%) |
Jun 01, 2015 | 9.307 | 9.427 | 9.077 | 9.330 | 144,402 | -0.01(-0.08%) |
May 29, 2015 | 9.307 | 9.382 | 8.995 | 9.337 | 184,850 | +0.01(+0.08%) |
May 28, 2015 | 9.114 | 9.352 | 8.898 | 9.330 | 195,341 | +0.25(+2.79%) |
May 27, 2015 | 8.861 | 9.300 | 8.719 | 9.077 | 128,671 | +0.32(+3.66%) |
May 26, 2015 | 8.861 | 9.218 | 8.623 | 8.756 | 205,469 | -0.02(-0.25%) |
May 22, 2015 | 8.712 | 8.779 | 8.779 | 8.779 | 117,245 | +0.01(+0.08%) |
May 21, 2015 | 8.719 | 8.876 | 8.451 | 8.771 | 137,064 | +0.05(+0.60%) |
May 20, 2015 | 8.794 | 8.928 | 8.354 | 8.719 | 172,314 | -0.02(-0.26%) |
May 19, 2015 | 8.682 | 8.950 | 8.220 | 8.742 | 215,716 | +0.06(+0.69%) |
May 18, 2015 | 9.010 | 9.010 | 8.511 | 8.682 | 192,338 | -0.26(-2.91%) |
May 15, 2015 | 8.816 | 9.151 | 8.652 | 8.943 | 149,761 | -0.01(-0.17%) |
May 14, 2015 | 8.727 | 9.032 | 8.414 | 8.957 | 179,589 | +0.31(+3.53%) |
May 13, 2015 | 9.680 | 9.702 | 8.615 | 8.652 | 333,492 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.486 | 9.508 | 319,006 | -0.88(-8.49%) |
May 11, 2015 | 10.37 | 10.44 | 10.12 | 10.39 | 119,362 | +0.13(+1.23%) |
May 08, 2015 | 10.06 | 10.44 | 9.879 | 10.26 | 243,251 | +0.30(+3.05%) |
May 07, 2015 | 9.560 | 10.13 | 9.239 | 9.961 | 230,146 | +0.39(+4.02%) |
May 06, 2015 | 9.486 | 9.701 | 9.264 | 9.575 | 342,005 | +0.31(+3.36%) |
May 05, 2015 | 8.841 | 10.37 | 8.434 | 9.264 | 272,472 | +0.59(+6.84%) |
May 04, 2015 | 9.634 | 9.768 | 8.589 | 8.671 | 340,914 | -0.77(-8.16%) |
May 01, 2015 | 10.55 | 10.55 | 9.264 | 9.442 | 244,547 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.449 | 10.55 | 419,697 | +0.27(+2.59%) |
Apr 29, 2015 | 9.634 | 10.29 | 9.194 | 10.29 | 402,039 | +0.72(+7.51%) |
Apr 28, 2015 | 8.352 | 9.575 | 7.819 | 9.568 | 248,965 | +1.22(+14.55%) |
Apr 27, 2015 | 8.664 | 9.612 | 8.219 | 8.352 | 309,130 | -0.07(-0.88%) |
Apr 24, 2015 | 8.056 | 8.841 | 7.782 | 8.426 | 261,124 | +0.52(+6.56%) |
Apr 23, 2015 | 7.493 | 7.960 | 7.226 | 7.908 | 107,546 | +0.36(+4.71%) |
Apr 22, 2015 | 7.411 | 7.596 | 7.411 | 7.552 | 90,944 | +0.21(+2.93%) |
Apr 21, 2015 | 7.419 | 7.433 | 7.218 | 7.337 | 60,583 | -0.02(-0.30%) |
Apr 20, 2015 | 6.811 | 7.359 | 6.737 | 7.359 | 76,556 | +0.61(+9.00%) |
Apr 17, 2015 | 6.892 | 6.900 | 6.633 | 6.752 | 29,813 | -0.19(-2.77%) |
Apr 16, 2015 | 6.588 | 6.966 | 6.566 | 6.944 | 51,317 | +0.23(+3.42%) |
Apr 15, 2015 | 6.803 | 6.885 | 6.418 | 6.714 | 132,706 | +0.04(+0.67%) |
Apr 14, 2015 | 7.248 | 7.248 | 6.181 | 6.670 | 189,457 | -0.62(-8.44%) |
Apr 13, 2015 | 7.092 | 7.404 | 6.811 | 7.285 | 184,196 | +0.12(+1.65%) |
Apr 10, 2015 | 6.670 | 7.337 | 6.626 | 7.167 | 103,672 | +0.51(+7.68%) |
Apr 09, 2015 | 6.596 | 6.714 | 6.411 | 6.655 | 40,226 | +0.05(+0.79%) |
Apr 08, 2015 | 6.670 | 6.737 | 6.551 | 6.603 | 49,663 | -0.09(-1.33%) |
Apr 07, 2015 | 6.618 | 6.744 | 6.611 | 6.692 | 62,638 | +0.14(+2.15%) |
Apr 06, 2015 | 6.670 | 6.670 | 6.411 | 6.551 | 34,683 | -0.13(-1.89%) |
Apr 02, 2015 | 6.003 | 6.677 | 6.677 | 6.677 | 128,590 | +0.70(+11.79%) |