Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.180 | 4.370 | 4.174 | 4.320 | 352,329 | +0.10(+2.37%) |
Mar 30, 2016 | 4.340 | 4.505 | 4.075 | 4.220 | 533,795 | -0.05(-1.17%) |
Mar 29, 2016 | 4.010 | 4.310 | 3.920 | 4.270 | 474,235 | +0.14(+3.39%) |
Mar 28, 2016 | 4.170 | 4.260 | 3.965 | 4.130 | 504,789 | -0.06(-1.43%) |
Mar 24, 2016 | 4.030 | 4.190 | 4.190 | 4.190 | 594,100 | +0.08(+1.95%) |
Mar 23, 2016 | 4.260 | 4.260 | 4.040 | 4.110 | 956,003 | -0.16(-3.75%) |
Mar 22, 2016 | 4.550 | 4.580 | 4.220 | 4.270 | 553,690 | -0.33(-7.17%) |
Mar 21, 2016 | 4.420 | 4.610 | 4.375 | 4.600 | 1,403,303 | +0.14(+3.14%) |
Mar 18, 2016 | 4.610 | 4.640 | 4.290 | 4.460 | 2,505,763 | -0.03(-0.67%) |
Mar 17, 2016 | 4.400 | 4.550 | 4.350 | 4.490 | 1,287,277 | +0.11(+2.51%) |
Mar 16, 2016 | 4.250 | 4.380 | 4.140 | 4.380 | 573,162 | +0.20(+4.78%) |
Mar 15, 2016 | 4.430 | 4.450 | 4.010 | 4.180 | 656,418 | -0.37(-8.13%) |
Mar 14, 2016 | 4.470 | 4.640 | 4.380 | 4.550 | 1,494,967 | -0.01(-0.22%) |
Mar 11, 2016 | 4.160 | 4.620 | 4.100 | 4.560 | 1,138,803 | +0.51(+12.59%) |
Mar 10, 2016 | 4.140 | 4.160 | 3.945 | 4.050 | 954,706 | -0.05(-1.22%) |
Mar 09, 2016 | 4.030 | 4.140 | 3.760 | 4.100 | 1,997,251 | +0.16(+4.06%) |
Mar 08, 2016 | 4.120 | 4.220 | 3.860 | 3.940 | 1,902,676 | -0.29(-6.86%) |
Mar 07, 2016 | 4.280 | 4.490 | 4.150 | 4.230 | 1,884,249 | -0.03(-0.70%) |
Mar 04, 2016 | 4.300 | 4.420 | 4.175 | 4.260 | 1,317,025 | +0.00(+0.00%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.260 | 859,138 | +0.23(+5.71%) |
Mar 02, 2016 | 3.740 | 4.050 | 3.740 | 4.030 | 630,880 | +0.24(+6.33%) |
Mar 01, 2016 | 3.750 | 3.820 | 3.680 | 3.790 | 713,010 | +0.06(+1.61%) |
Feb 29, 2016 | 3.670 | 3.790 | 3.630 | 3.730 | 863,232 | +0.09(+2.47%) |
Feb 26, 2016 | 3.550 | 3.751 | 3.470 | 3.640 | 810,445 | +0.21(+6.12%) |
Feb 25, 2016 | 3.550 | 3.560 | 3.390 | 3.430 | 755,010 | -0.12(-3.38%) |
Feb 24, 2016 | 3.540 | 3.570 | 3.350 | 3.550 | 923,413 | -0.07(-1.93%) |
Feb 23, 2016 | 3.910 | 4.030 | 3.605 | 3.620 | 563,838 | -0.34(-8.59%) |
Feb 22, 2016 | 3.650 | 4.070 | 3.650 | 3.960 | 715,546 | +0.42(+11.86%) |
Feb 19, 2016 | 3.620 | 3.690 | 3.510 | 3.540 | 534,456 | -0.11(-3.01%) |
Feb 18, 2016 | 3.830 | 3.845 | 3.635 | 3.650 | 1,063,536 | -0.14(-3.69%) |
Feb 17, 2016 | 3.670 | 3.862 | 3.620 | 3.790 | 2,004,707 | +0.17(+4.70%) |
Feb 16, 2016 | 3.680 | 3.720 | 3.610 | 3.620 | 997,718 | +0.00(+0.00%) |
Feb 12, 2016 | 3.740 | 3.620 | 3.620 | 3.620 | 2,312,900 | -0.25(-6.46%) |
Feb 11, 2016 | 3.950 | 3.970 | 3.725 | 3.870 | 1,075,636 | -0.14(-3.49%) |
Feb 10, 2016 | 4.240 | 4.350 | 4.000 | 4.010 | 1,022,303 | -0.26(-6.09%) |
Feb 09, 2016 | 4.410 | 4.420 | 4.210 | 4.270 | 719,270 | -0.23(-5.11%) |
Feb 08, 2016 | 4.510 | 4.540 | 4.340 | 4.500 | 732,158 | -0.07(-1.53%) |
Feb 05, 2016 | 4.770 | 4.820 | 4.530 | 4.570 | 820,434 | -0.27(-5.58%) |
Feb 04, 2016 | 4.630 | 4.935 | 4.630 | 4.840 | 843,973 | +0.25(+5.45%) |
Feb 03, 2016 | 4.540 | 4.650 | 4.250 | 4.590 | 722,373 | +0.18(+4.08%) |
Feb 02, 2016 | 4.580 | 4.620 | 4.370 | 4.410 | 572,369 | -0.32(-6.77%) |
Feb 01, 2016 | 4.750 | 4.840 | 4.650 | 4.730 | 593,023 | -0.14(-2.87%) |
Jan 29, 2016 | 4.680 | 4.880 | 4.620 | 4.870 | 845,452 | +0.21(+4.51%) |
Jan 28, 2016 | 4.600 | 4.700 | 4.490 | 4.660 | 633,488 | +0.30(+6.88%) |
Jan 27, 2016 | 4.320 | 4.470 | 4.270 | 4.360 | 869,873 | +0.00(+0.00%) |
Jan 26, 2016 | 4.170 | 4.410 | 4.110 | 4.360 | 479,577 | +0.21(+5.06%) |
Jan 25, 2016 | 4.250 | 4.490 | 4.135 | 4.150 | 518,860 | -0.30(-6.74%) |
Jan 22, 2016 | 4.390 | 4.570 | 4.280 | 4.450 | 532,183 | +0.21(+4.95%) |
Jan 21, 2016 | 4.150 | 4.480 | 4.110 | 4.240 | 920,180 | +0.01(+0.24%) |
Jan 20, 2016 | 4.200 | 4.280 | 3.880 | 4.230 | 885,531 | -0.06(-1.40%) |
Jan 19, 2016 | 4.450 | 4.475 | 4.190 | 4.290 | 684,171 | -0.15(-3.38%) |
Jan 15, 2016 | 4.260 | 4.440 | 4.440 | 4.440 | 871,100 | -0.03(-0.67%) |
Jan 14, 2016 | 4.460 | 4.540 | 4.270 | 4.470 | 703,009 | +0.08(+1.82%) |
Jan 13, 2016 | 4.580 | 4.720 | 4.355 | 4.390 | 858,998 | -0.19(-4.15%) |
Jan 12, 2016 | 4.640 | 4.650 | 4.510 | 4.580 | 1,713,918 | +0.02(+0.44%) |
Jan 11, 2016 | 4.780 | 4.790 | 4.450 | 4.560 | 833,777 | -0.20(-4.20%) |
Jan 08, 2016 | 5.050 | 5.050 | 4.740 | 4.760 | 904,111 | -0.25(-4.99%) |
Jan 07, 2016 | 5.050 | 5.105 | 4.895 | 5.010 | 2,204,848 | -0.18(-3.47%) |
Jan 06, 2016 | 4.980 | 5.470 | 4.980 | 5.190 | 1,181,491 | -0.01(-0.19%) |
Jan 05, 2016 | 5.310 | 5.380 | 5.090 | 5.200 | 720,261 | -0.14(-2.62%) |
Jan 04, 2016 | 5.280 | 5.370 | 5.120 | 5.340 | 918,065 | +0.06(+1.14%) |
Dec 31, 2015 | 5.200 | 5.280 | 5.280 | 5.280 | 496,900 | +0.09(+1.73%) |
Dec 30, 2015 | 5.250 | 5.420 | 5.180 | 5.190 | 699,498 | -0.21(-3.89%) |
Dec 29, 2015 | 5.500 | 5.590 | 5.300 | 5.400 | 392,463 | +0.00(+0.00%) |
Dec 28, 2015 | 5.590 | 5.610 | 5.380 | 5.400 | 442,117 | -0.31(-5.43%) |
Dec 24, 2015 | 5.850 | 5.710 | 5.710 | 5.710 | 293,000 | -0.13(-2.23%) |
Dec 23, 2015 | 5.740 | 5.840 | 5.550 | 5.840 | 464,508 | +0.28(+5.04%) |
Dec 22, 2015 | 5.330 | 5.620 | 5.300 | 5.560 | 827,189 | +0.23(+4.32%) |
Dec 21, 2015 | 5.400 | 5.510 | 5.220 | 5.330 | 999,371 | -0.08(-1.48%) |
Dec 18, 2015 | 5.450 | 5.530 | 5.317 | 5.410 | 1,958,162 | -0.04(-0.73%) |
Dec 17, 2015 | 5.380 | 5.580 | 5.320 | 5.450 | 1,316,170 | +0.05(+0.93%) |
Dec 16, 2015 | 5.090 | 5.430 | 4.860 | 5.400 | 1,463,035 | +0.29(+5.68%) |
Dec 15, 2015 | 4.890 | 5.280 | 4.890 | 5.110 | 1,763,519 | +0.28(+5.80%) |
Dec 14, 2015 | 4.820 | 4.920 | 4.770 | 4.830 | 997,775 | +0.00(+0.00%) |
Dec 11, 2015 | 5.220 | 5.220 | 4.780 | 4.830 | 1,007,221 | -0.51(-9.55%) |
Dec 10, 2015 | 5.330 | 5.420 | 5.260 | 5.340 | 797,331 | -0.03(-0.56%) |
Dec 09, 2015 | 5.450 | 5.675 | 5.285 | 5.370 | 1,211,582 | -0.02(-0.37%) |
Dec 08, 2015 | 5.220 | 5.640 | 5.210 | 5.390 | 852,914 | -0.02(-0.37%) |
Dec 07, 2015 | 5.750 | 5.760 | 5.270 | 5.410 | 802,664 | -0.36(-6.24%) |
Dec 04, 2015 | 6.070 | 6.070 | 5.715 | 5.770 | 684,554 | -0.41(-6.63%) |
Dec 03, 2015 | 6.280 | 6.360 | 6.140 | 6.180 | 821,974 | +0.00(+0.00%) |
Dec 02, 2015 | 6.410 | 6.500 | 6.170 | 6.180 | 1,078,928 | -0.34(-5.21%) |
Dec 01, 2015 | 6.460 | 6.530 | 6.370 | 6.520 | 1,137,028 | +0.02(+0.31%) |
Nov 30, 2015 | 6.070 | 6.500 | 6.030 | 6.500 | 1,111,142 | +0.49(+8.15%) |
Nov 27, 2015 | 6.030 | 6.098 | 5.905 | 6.010 | 443,608 | -0.10(-1.64%) |
Nov 25, 2015 | 5.990 | 6.110 | 6.110 | 6.110 | 978,800 | +0.03(+0.49%) |
Nov 24, 2015 | 5.940 | 6.240 | 5.890 | 6.080 | 1,128,715 | +0.20(+3.40%) |
Nov 23, 2015 | 5.760 | 5.940 | 5.700 | 5.880 | 667,797 | +0.11(+1.91%) |
Nov 20, 2015 | 5.730 | 5.830 | 5.670 | 5.770 | 683,836 | +0.05(+0.87%) |
Nov 19, 2015 | 5.870 | 5.940 | 5.650 | 5.720 | 635,468 | -0.21(-3.54%) |
Nov 18, 2015 | 5.760 | 5.950 | 5.675 | 5.930 | 826,904 | +0.23(+4.04%) |
Nov 17, 2015 | 5.780 | 5.869 | 5.570 | 5.700 | 1,060,409 | -0.13(-2.23%) |
Nov 16, 2015 | 5.650 | 5.910 | 5.580 | 5.830 | 661,939 | +0.17(+3.00%) |
Nov 13, 2015 | 5.530 | 5.820 | 5.460 | 5.660 | 822,755 | +0.12(+2.17%) |
Nov 12, 2015 | 5.590 | 5.730 | 5.490 | 5.540 | 730,390 | -0.17(-2.98%) |
Nov 11, 2015 | 6.080 | 6.095 | 5.690 | 5.710 | 867,703 | -0.36(-5.93%) |
Nov 10, 2015 | 6.110 | 6.210 | 5.990 | 6.070 | 828,040 | -0.05(-0.82%) |
Nov 09, 2015 | 6.210 | 6.310 | 6.010 | 6.120 | 756,337 | -0.10(-1.61%) |
Nov 06, 2015 | 6.170 | 6.240 | 5.941 | 6.220 | 612,648 | +0.12(+1.97%) |
Nov 05, 2015 | 6.160 | 6.390 | 6.060 | 6.100 | 1,049,668 | -0.08(-1.29%) |
Nov 04, 2015 | 6.190 | 6.220 | 6.000 | 6.180 | 1,297,486 | -0.01(-0.16%) |
Nov 03, 2015 | 5.950 | 6.250 | 5.910 | 6.190 | 1,053,121 | +0.28(+4.74%) |
Nov 02, 2015 | 5.630 | 5.990 | 5.520 | 5.910 | 1,152,100 | +0.25(+4.42%) |
Oct 30, 2015 | 5.420 | 5.700 | 5.200 | 5.660 | 1,085,604 | +0.34(+6.39%) |
Oct 29, 2015 | 5.340 | 5.500 | 5.230 | 5.320 | 950,581 | -0.15(-2.74%) |
Oct 28, 2015 | 5.280 | 5.555 | 5.250 | 5.470 | 744,157 | +0.26(+4.99%) |
Oct 27, 2015 | 5.340 | 5.540 | 5.190 | 5.210 | 897,876 | -0.23(-4.23%) |
Oct 26, 2015 | 5.720 | 5.790 | 5.330 | 5.440 | 830,202 | -0.28(-4.90%) |
Oct 23, 2015 | 5.860 | 5.930 | 5.620 | 5.720 | 624,410 | -0.19(-3.21%) |
Oct 22, 2015 | 5.810 | 6.125 | 5.780 | 5.910 | 708,529 | +0.17(+2.96%) |
Oct 21, 2015 | 5.890 | 5.935 | 5.740 | 5.740 | 571,423 | -0.15(-2.55%) |
Oct 20, 2015 | 5.760 | 6.000 | 5.710 | 5.890 | 519,567 | +0.14(+2.43%) |
Oct 19, 2015 | 5.960 | 6.050 | 5.690 | 5.750 | 760,123 | -0.29(-4.80%) |
Oct 16, 2015 | 6.270 | 6.270 | 5.921 | 6.040 | 522,567 | -0.19(-3.05%) |
Oct 15, 2015 | 6.000 | 6.250 | 5.890 | 6.230 | 1,107,634 | +0.19(+3.15%) |
Oct 14, 2015 | 6.040 | 6.170 | 5.980 | 6.040 | 1,237,161 | -0.03(-0.49%) |
Oct 13, 2015 | 6.150 | 6.330 | 6.040 | 6.070 | 684,557 | -0.13(-2.10%) |
Oct 12, 2015 | 6.610 | 6.610 | 6.100 | 6.200 | 623,878 | -0.37(-5.63%) |
Oct 09, 2015 | 6.650 | 6.730 | 6.460 | 6.570 | 723,750 | -0.03(-0.45%) |
Oct 08, 2015 | 6.340 | 6.640 | 6.190 | 6.600 | 621,785 | +0.24(+3.77%) |
Oct 07, 2015 | 6.500 | 6.650 | 6.170 | 6.360 | 1,451,545 | +0.02(+0.32%) |
Oct 06, 2015 | 6.130 | 6.400 | 6.070 | 6.340 | 1,315,816 | +0.24(+3.93%) |
Oct 05, 2015 | 5.590 | 6.120 | 5.520 | 6.100 | 1,534,666 | +0.60(+10.91%) |
Oct 02, 2015 | 4.980 | 5.510 | 4.980 | 5.500 | 996,489 | +0.48(+9.56%) |
Oct 01, 2015 | 5.210 | 5.370 | 5.000 | 5.020 | 1,305,322 | -0.10(-1.95%) |
Sep 30, 2015 | 5.160 | 5.185 | 4.980 | 5.120 | 1,081,048 | +0.03(+0.59%) |
Sep 29, 2015 | 5.170 | 5.275 | 5.050 | 5.090 | 928,339 | -0.07(-1.36%) |
Sep 28, 2015 | 5.520 | 5.560 | 5.100 | 5.160 | 1,056,628 | -0.43(-7.69%) |
Sep 25, 2015 | 5.610 | 5.640 | 5.450 | 5.590 | 985,090 | +0.03(+0.54%) |
Sep 24, 2015 | 5.510 | 5.620 | 5.410 | 5.560 | 1,327,973 | +0.01(+0.18%) |
Sep 23, 2015 | 5.720 | 5.720 | 5.530 | 5.550 | 848,467 | -0.14(-2.46%) |
Sep 22, 2015 | 5.610 | 5.750 | 5.540 | 5.690 | 1,029,093 | -0.02(-0.35%) |
Sep 21, 2015 | 5.810 | 5.880 | 5.590 | 5.710 | 1,273,655 | -0.02(-0.35%) |
Sep 18, 2015 | 5.900 | 5.950 | 5.640 | 5.730 | 2,537,023 | -0.27(-4.50%) |
Sep 17, 2015 | 5.700 | 6.060 | 5.670 | 6.000 | 2,129,451 | +0.15(+2.56%) |
Sep 16, 2015 | 5.650 | 5.860 | 4.890 | 5.850 | 5,584,608 | -0.33(-5.34%) |
Sep 15, 2015 | 6.080 | 6.250 | 6.050 | 6.180 | 773,834 | +0.08(+1.31%) |
Sep 14, 2015 | 6.120 | 6.170 | 6.050 | 6.100 | 654,708 | -0.05(-0.81%) |
Sep 11, 2015 | 6.180 | 6.190 | 5.980 | 6.150 | 962,707 | -0.17(-2.69%) |
Sep 10, 2015 | 6.270 | 6.335 | 6.070 | 6.320 | 903,370 | +0.04(+0.64%) |
Sep 09, 2015 | 6.590 | 6.715 | 6.230 | 6.280 | 851,409 | -0.30(-4.56%) |
Sep 08, 2015 | 6.570 | 6.750 | 6.420 | 6.580 | 836,031 | +0.05(+0.77%) |
Sep 04, 2015 | 6.610 | 6.530 | 6.530 | 6.530 | 792,700 | -0.22(-3.26%) |
Sep 03, 2015 | 6.790 | 6.940 | 6.660 | 6.750 | 1,002,752 | -0.04(-0.59%) |
Sep 02, 2015 | 6.920 | 6.990 | 6.610 | 6.790 | 1,305,413 | -0.07(-1.02%) |
Sep 01, 2015 | 7.110 | 7.240 | 6.800 | 6.860 | 1,872,518 | -0.47(-6.41%) |
Aug 31, 2015 | 6.840 | 7.420 | 6.730 | 7.330 | 1,468,646 | +0.29(+4.12%) |
Aug 28, 2015 | 6.480 | 7.160 | 6.460 | 7.040 | 1,566,423 | +0.44(+6.67%) |
Aug 27, 2015 | 6.300 | 6.615 | 6.250 | 6.600 | 1,104,478 | +0.44(+7.14%) |
Aug 26, 2015 | 6.320 | 6.320 | 6.120 | 6.160 | 1,014,397 | +0.06(+0.98%) |
Aug 25, 2015 | 6.280 | 6.280 | 6.047 | 6.100 | 885,052 | +0.03(+0.49%) |
Aug 24, 2015 | 6.000 | 6.340 | 5.790 | 6.070 | 1,346,091 | -0.20(-3.19%) |
Aug 21, 2015 | 6.220 | 6.460 | 6.150 | 6.270 | 995,184 | -0.07(-1.10%) |
Aug 20, 2015 | 6.780 | 6.860 | 6.310 | 6.340 | 1,049,896 | -0.43(-6.35%) |
Aug 19, 2015 | 7.080 | 7.140 | 6.710 | 6.770 | 1,046,759 | -0.34(-4.78%) |
Aug 18, 2015 | 7.080 | 7.170 | 7.020 | 7.110 | 611,992 | -0.01(-0.14%) |
Aug 17, 2015 | 7.210 | 7.270 | 7.055 | 7.120 | 796,949 | -0.12(-1.66%) |
Aug 14, 2015 | 7.230 | 7.360 | 7.160 | 7.240 | 645,911 | +0.00(+0.00%) |
Aug 13, 2015 | 7.420 | 7.480 | 7.130 | 7.240 | 636,159 | -0.26(-3.47%) |
Aug 12, 2015 | 7.360 | 7.590 | 7.250 | 7.500 | 1,040,747 | +0.11(+1.49%) |
Aug 11, 2015 | 7.220 | 7.500 | 7.140 | 7.390 | 1,177,993 | +0.04(+0.54%) |
Aug 10, 2015 | 7.130 | 7.430 | 7.060 | 7.350 | 1,648,196 | +0.34(+4.85%) |
Aug 07, 2015 | 7.150 | 7.410 | 6.990 | 7.010 | 1,020,373 | -0.22(-3.04%) |
Aug 06, 2015 | 6.940 | 7.300 | 6.790 | 7.230 | 1,319,942 | +0.28(+4.03%) |
Aug 05, 2015 | 7.120 | 7.370 | 6.935 | 6.950 | 1,166,485 | -0.13(-1.84%) |
Aug 04, 2015 | 7.130 | 7.350 | 7.070 | 7.080 | 1,018,397 | +0.01(+0.14%) |
Aug 03, 2015 | 7.170 | 7.380 | 7.010 | 7.070 | 1,844,730 | -0.16(-2.21%) |
Jul 31, 2015 | 7.180 | 8.190 | 7.165 | 7.230 | 3,566,325 | -0.08(-1.09%) |
Jul 30, 2015 | 7.690 | 7.810 | 7.290 | 7.310 | 2,257,886 | -0.37(-4.82%) |
Jul 29, 2015 | 7.270 | 7.700 | 7.260 | 7.680 | 1,199,968 | +0.36(+4.92%) |
Jul 28, 2015 | 7.250 | 7.425 | 7.100 | 7.320 | 1,655,661 | +0.11(+1.53%) |
Jul 27, 2015 | 7.250 | 7.360 | 7.195 | 7.210 | 974,023 | -0.13(-1.77%) |
Jul 24, 2015 | 7.390 | 7.470 | 7.310 | 7.340 | 1,199,360 | -0.11(-1.48%) |
Jul 23, 2015 | 7.450 | 7.610 | 7.340 | 7.450 | 1,282,550 | +0.03(+0.40%) |
Jul 22, 2015 | 7.450 | 7.510 | 7.330 | 7.420 | 1,673,009 | -0.09(-1.20%) |
Jul 21, 2015 | 7.280 | 7.650 | 7.280 | 7.510 | 1,125,309 | +0.23(+3.16%) |
Jul 20, 2015 | 7.390 | 7.400 | 7.170 | 7.280 | 668,003 | -0.09(-1.22%) |
Jul 17, 2015 | 7.590 | 7.590 | 7.340 | 7.370 | 809,916 | -0.23(-3.03%) |
Jul 16, 2015 | 7.750 | 7.880 | 7.600 | 7.600 | 699,653 | -0.08(-1.04%) |
Jul 15, 2015 | 7.990 | 7.995 | 7.640 | 7.680 | 1,283,601 | -0.35(-4.36%) |
Jul 14, 2015 | 7.870 | 8.210 | 7.850 | 8.030 | 1,491,844 | +0.13(+1.65%) |
Jul 13, 2015 | 7.920 | 8.056 | 7.850 | 7.900 | 909,736 | -0.01(-0.13%) |
Jul 10, 2015 | 7.920 | 8.010 | 7.770 | 7.910 | 1,145,046 | +0.08(+1.02%) |
Jul 09, 2015 | 7.990 | 8.060 | 7.780 | 7.830 | 1,577,634 | +0.02(+0.26%) |
Jul 08, 2015 | 7.880 | 8.240 | 7.695 | 7.810 | 1,591,721 | -0.08(-1.01%) |
Jul 07, 2015 | 7.690 | 7.950 | 7.430 | 7.890 | 1,155,361 | +0.16(+2.07%) |
Jul 06, 2015 | 7.670 | 7.880 | 7.590 | 7.730 | 1,805,497 | -0.09(-1.15%) |
Jul 02, 2015 | 8.020 | 7.820 | 7.820 | 7.820 | 845,900 | -0.15(-1.88%) |
Jul 01, 2015 | 8.140 | 8.206 | 7.715 | 7.970 | 2,379,110 | -0.16(-1.97%) |
Jun 30, 2015 | 8.060 | 8.260 | 8.040 | 8.130 | 1,497,460 | +0.13(+1.63%) |
Jun 29, 2015 | 8.110 | 8.160 | 7.820 | 8.000 | 1,043,249 | -0.18(-2.20%) |
Jun 26, 2015 | 8.350 | 8.410 | 7.940 | 8.180 | 1,417,943 | -0.17(-2.04%) |
Jun 25, 2015 | 8.380 | 8.620 | 8.200 | 8.350 | 2,591,176 | +0.47(+5.96%) |
Jun 24, 2015 | 7.700 | 7.960 | 7.690 | 7.880 | 1,960,415 | +0.17(+2.20%) |
Jun 23, 2015 | 7.400 | 7.740 | 7.350 | 7.710 | 3,986,630 | +0.25(+3.35%) |
Jun 22, 2015 | 7.430 | 7.498 | 7.290 | 7.460 | 1,591,159 | +0.03(+0.40%) |
Jun 19, 2015 | 7.650 | 7.780 | 7.340 | 7.430 | 2,662,529 | -0.24(-3.13%) |
Jun 18, 2015 | 8.110 | 8.090 | 7.620 | 7.670 | 1,285,214 | -0.42(-5.19%) |
Jun 17, 2015 | 8.500 | 8.580 | 8.000 | 8.090 | 1,788,910 | -0.82(-9.20%) |
Jun 16, 2015 | 8.920 | 8.995 | 8.860 | 8.910 | 853,618 | -0.03(-0.34%) |
Jun 15, 2015 | 9.000 | 9.020 | 8.770 | 8.940 | 707,344 | -0.15(-1.65%) |
Jun 12, 2015 | 8.940 | 9.160 | 8.910 | 9.090 | 1,046,927 | +0.09(+1.00%) |
Jun 11, 2015 | 8.970 | 9.015 | 8.870 | 9.000 | 800,498 | +0.03(+0.33%) |
Jun 10, 2015 | 8.800 | 9.010 | 8.780 | 8.970 | 696,533 | +0.31(+3.58%) |
Jun 09, 2015 | 8.710 | 8.835 | 8.660 | 8.660 | 369,945 | -0.03(-0.35%) |
Jun 08, 2015 | 8.850 | 8.990 | 8.670 | 8.690 | 567,690 | +0.09(+1.05%) |
Jun 05, 2015 | 8.410 | 8.680 | 8.400 | 8.600 | 358,853 | +0.13(+1.53%) |
Jun 04, 2015 | 8.600 | 8.666 | 8.440 | 8.470 | 555,481 | -0.20(-2.31%) |
Jun 03, 2015 | 8.840 | 8.980 | 8.660 | 8.670 | 646,143 | -0.21(-2.36%) |
Jun 02, 2015 | 8.760 | 9.040 | 8.670 | 8.880 | 550,303 | +0.18(+2.07%) |
Jun 01, 2015 | 8.510 | 8.745 | 8.490 | 8.700 | 675,304 | +0.22(+2.59%) |
May 29, 2015 | 8.670 | 8.725 | 8.470 | 8.480 | 947,451 | -0.18(-2.08%) |
May 28, 2015 | 8.840 | 8.860 | 8.650 | 8.660 | 551,823 | -0.23(-2.59%) |
May 27, 2015 | 8.860 | 8.950 | 8.740 | 8.890 | 534,831 | +0.06(+0.68%) |
May 26, 2015 | 8.890 | 8.970 | 8.725 | 8.830 | 738,102 | -0.17(-1.89%) |
May 22, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 356,100 | -0.09(-0.99%) |
May 21, 2015 | 9.060 | 9.130 | 8.980 | 9.090 | 740,680 | +0.09(+1.00%) |
May 20, 2015 | 9.010 | 9.160 | 8.920 | 9.000 | 773,595 | +0.04(+0.45%) |
May 19, 2015 | 9.190 | 9.190 | 8.620 | 8.960 | 1,398,563 | -0.35(-3.76%) |
May 18, 2015 | 9.260 | 9.326 | 9.130 | 9.310 | 750,787 | +0.00(+0.00%) |
May 15, 2015 | 9.280 | 9.346 | 9.060 | 9.310 | 606,540 | -0.02(-0.21%) |
May 14, 2015 | 9.490 | 9.530 | 9.210 | 9.330 | 642,767 | -0.13(-1.37%) |
May 13, 2015 | 9.730 | 9.730 | 9.335 | 9.460 | 881,234 | -0.16(-1.66%) |
May 12, 2015 | 9.580 | 9.710 | 9.330 | 9.620 | 508,511 | +0.05(+0.52%) |
May 11, 2015 | 10.05 | 10.05 | 9.560 | 9.570 | 651,515 | -0.42(-4.20%) |
May 08, 2015 | 9.690 | 10.00 | 9.500 | 9.990 | 954,995 | +0.39(+4.06%) |
May 07, 2015 | 9.760 | 9.840 | 9.500 | 9.600 | 821,029 | -0.23(-2.34%) |
May 06, 2015 | 10.24 | 10.32 | 9.780 | 9.830 | 905,406 | -0.27(-2.67%) |
May 05, 2015 | 10.10 | 10.29 | 10.02 | 10.10 | 886,181 | +0.10(+1.00%) |
May 04, 2015 | 9.500 | 10.16 | 9.500 | 10.00 | 1,681,022 | +0.00(+0.00%) |
May 01, 2015 | 9.590 | 10.21 | 9.570 | 10.00 | 2,775,546 | -0.26(-2.53%) |
Apr 30, 2015 | 10.61 | 10.61 | 10.23 | 10.26 | 995,346 | -0.32(-3.02%) |
Apr 29, 2015 | 10.24 | 10.72 | 10.24 | 10.58 | 780,624 | +0.31(+3.02%) |
Apr 28, 2015 | 10.35 | 10.42 | 10.20 | 10.27 | 1,012,882 | -0.07(-0.68%) |
Apr 27, 2015 | 10.50 | 10.57 | 10.32 | 10.34 | 798,586 | -0.11(-1.05%) |
Apr 24, 2015 | 10.59 | 10.59 | 10.34 | 10.45 | 631,209 | -0.14(-1.32%) |
Apr 23, 2015 | 10.54 | 10.71 | 10.44 | 10.59 | 492,913 | +0.13(+1.24%) |
Apr 22, 2015 | 10.25 | 10.51 | 10.14 | 10.46 | 479,952 | +0.27(+2.65%) |
Apr 21, 2015 | 10.59 | 10.59 | 10.12 | 10.19 | 696,727 | -0.34(-3.23%) |
Apr 20, 2015 | 10.41 | 10.73 | 10.41 | 10.53 | 2,535,166 | +0.13(+1.25%) |
Apr 17, 2015 | 10.56 | 10.65 | 10.31 | 10.40 | 802,364 | -0.21(-1.98%) |
Apr 16, 2015 | 10.59 | 10.85 | 10.44 | 10.61 | 951,321 | +0.00(+0.00%) |
Apr 15, 2015 | 10.19 | 10.62 | 10.12 | 10.61 | 1,044,028 | +0.52(+5.15%) |
Apr 14, 2015 | 9.820 | 10.26 | 9.750 | 10.09 | 885,841 | +0.35(+3.59%) |
Apr 13, 2015 | 9.760 | 9.910 | 9.690 | 9.740 | 1,252,257 | +0.00(+0.00%) |
Apr 10, 2015 | 10.00 | 10.07 | 9.640 | 9.740 | 621,789 | -0.15(-1.52%) |
Apr 09, 2015 | 9.700 | 10.05 | 9.700 | 9.890 | 444,819 | +0.24(+2.49%) |
Apr 08, 2015 | 9.700 | 9.820 | 9.570 | 9.650 | 558,273 | +0.00(+0.00%) |
Apr 07, 2015 | 9.580 | 9.965 | 9.580 | 9.650 | 828,002 | +0.01(+0.10%) |
Apr 06, 2015 | 9.300 | 9.685 | 9.290 | 9.640 | 1,035,333 | +0.35(+3.77%) |
Apr 02, 2015 | 9.200 | 9.290 | 9.290 | 9.290 | 741,000 | +0.04(+0.43%) |