Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.989 | 4.080 | 3.940 | 3.940 | 107,096 | -0.01(-0.25%) |
Apr 28, 2016 | 4.100 | 4.105 | 3.950 | 3.950 | 155,459 | -0.15(-3.66%) |
Apr 27, 2016 | 4.170 | 4.170 | 4.060 | 4.100 | 113,801 | -0.05(-1.20%) |
Apr 26, 2016 | 4.050 | 4.190 | 4.050 | 4.150 | 186,959 | +0.14(+3.49%) |
Apr 25, 2016 | 4.140 | 4.180 | 4.000 | 4.010 | 94,091 | -0.10(-2.43%) |
Apr 22, 2016 | 4.050 | 4.190 | 4.040 | 4.110 | 112,665 | +0.13(+3.27%) |
Apr 21, 2016 | 3.990 | 4.050 | 3.880 | 3.980 | 142,883 | -0.02(-0.50%) |
Apr 20, 2016 | 3.970 | 4.120 | 3.933 | 4.000 | 316,441 | +0.03(+0.76%) |
Apr 19, 2016 | 3.850 | 3.980 | 3.800 | 3.970 | 177,528 | +0.18(+4.75%) |
Apr 18, 2016 | 3.720 | 3.800 | 3.680 | 3.790 | 90,020 | +0.08(+2.16%) |
Apr 15, 2016 | 3.710 | 3.780 | 3.650 | 3.710 | 55,069 | -0.03(-0.80%) |
Apr 14, 2016 | 3.760 | 3.820 | 3.710 | 3.740 | 45,763 | -0.03(-0.80%) |
Apr 13, 2016 | 3.600 | 3.840 | 3.570 | 3.770 | 201,850 | +0.16(+4.43%) |
Apr 12, 2016 | 3.570 | 3.640 | 3.550 | 3.610 | 41,779 | +0.04(+1.12%) |
Apr 11, 2016 | 3.580 | 3.600 | 3.560 | 3.570 | 36,314 | +0.04(+1.13%) |
Apr 08, 2016 | 3.580 | 3.600 | 3.460 | 3.530 | 126,081 | -0.03(-0.84%) |
Apr 07, 2016 | 3.490 | 3.600 | 3.490 | 3.560 | 97,755 | -0.01(-0.28%) |
Apr 06, 2016 | 3.480 | 3.580 | 3.450 | 3.570 | 72,058 | +0.11(+3.18%) |
Apr 05, 2016 | 3.430 | 3.520 | 3.430 | 3.460 | 148,477 | -0.01(-0.29%) |
Apr 04, 2016 | 3.490 | 3.580 | 3.450 | 3.470 | 150,785 | -0.01(-0.29%) |
Apr 01, 2016 | 3.520 | 3.549 | 3.420 | 3.480 | 107,762 | -0.09(-2.52%) |
Mar 31, 2016 | 3.660 | 3.699 | 3.510 | 3.570 | 55,966 | -0.08(-2.19%) |
Mar 30, 2016 | 3.700 | 3.760 | 3.630 | 3.650 | 55,455 | -0.03(-0.82%) |
Mar 29, 2016 | 3.510 | 3.690 | 3.490 | 3.680 | 110,005 | +0.15(+4.25%) |
Mar 28, 2016 | 3.590 | 3.610 | 3.470 | 3.530 | 45,815 | -0.03(-0.84%) |
Mar 24, 2016 | 3.650 | 3.560 | 3.560 | 3.560 | 130,200 | -0.01(-0.28%) |
Mar 23, 2016 | 3.610 | 3.660 | 3.570 | 3.570 | 58,027 | -0.06(-1.65%) |
Mar 22, 2016 | 3.640 | 3.650 | 3.550 | 3.630 | 40,037 | -0.03(-0.82%) |
Mar 21, 2016 | 3.740 | 3.770 | 3.640 | 3.660 | 180,447 | -0.10(-2.66%) |
Mar 18, 2016 | 3.500 | 3.770 | 3.470 | 3.760 | 249,540 | +0.26(+7.43%) |
Mar 17, 2016 | 3.470 | 3.570 | 3.400 | 3.500 | 183,636 | +0.04(+1.16%) |
Mar 16, 2016 | 3.490 | 3.510 | 3.420 | 3.460 | 36,228 | -0.03(-0.86%) |
Mar 15, 2016 | 3.750 | 3.750 | 3.380 | 3.490 | 93,631 | -0.17(-4.64%) |
Mar 14, 2016 | 3.400 | 3.660 | 3.380 | 3.660 | 211,056 | +0.26(+7.65%) |
Mar 11, 2016 | 3.390 | 3.420 | 3.310 | 3.400 | 90,279 | +0.08(+2.41%) |
Mar 10, 2016 | 3.300 | 3.380 | 3.240 | 3.320 | 154,843 | +0.05(+1.53%) |
Mar 09, 2016 | 3.210 | 3.300 | 3.165 | 3.270 | 240,130 | +0.10(+3.15%) |
Mar 08, 2016 | 3.320 | 3.340 | 3.170 | 3.170 | 47,871 | -0.12(-3.65%) |
Mar 07, 2016 | 3.260 | 3.320 | 3.220 | 3.290 | 90,245 | +0.04(+1.23%) |
Mar 04, 2016 | 3.270 | 3.330 | 3.200 | 3.250 | 50,336 | +0.00(+0.00%) |
Mar 03, 2016 | 3.170 | 3.270 | 3.170 | 3.250 | 90,082 | +0.06(+1.88%) |
Mar 02, 2016 | 3.190 | 3.230 | 3.110 | 3.190 | 64,349 | +0.00(+0.00%) |
Mar 01, 2016 | 3.200 | 3.250 | 3.135 | 3.190 | 67,778 | +0.02(+0.63%) |
Feb 29, 2016 | 3.160 | 3.200 | 3.160 | 3.170 | 36,528 | -0.01(-0.31%) |
Feb 26, 2016 | 3.240 | 3.250 | 3.140 | 3.180 | 36,465 | -0.03(-0.93%) |
Feb 25, 2016 | 3.320 | 3.320 | 3.114 | 3.210 | 177,426 | -0.09(-2.73%) |
Feb 24, 2016 | 3.250 | 3.320 | 3.210 | 3.300 | 31,454 | +0.01(+0.30%) |
Feb 23, 2016 | 3.380 | 3.390 | 3.290 | 3.290 | 68,403 | -0.10(-2.95%) |
Feb 22, 2016 | 3.330 | 3.429 | 3.330 | 3.390 | 66,719 | +0.10(+3.04%) |
Feb 19, 2016 | 3.270 | 3.370 | 3.253 | 3.290 | 70,279 | +0.02(+0.61%) |
Feb 18, 2016 | 3.270 | 3.320 | 3.180 | 3.270 | 61,778 | -0.01(-0.30%) |
Feb 17, 2016 | 3.250 | 3.460 | 3.220 | 3.280 | 184,359 | -0.08(-2.38%) |
Feb 16, 2016 | 3.130 | 3.400 | 3.040 | 3.360 | 120,376 | +0.26(+8.39%) |
Feb 12, 2016 | 3.070 | 3.100 | 3.100 | 3.100 | 43,300 | +0.02(+0.65%) |
Feb 11, 2016 | 3.010 | 3.130 | 2.980 | 3.080 | 47,772 | +0.06(+1.99%) |
Feb 10, 2016 | 3.060 | 3.080 | 2.990 | 3.020 | 40,318 | -0.02(-0.66%) |
Feb 09, 2016 | 3.080 | 3.140 | 2.980 | 3.040 | 113,346 | -0.09(-2.88%) |
Feb 08, 2016 | 3.200 | 3.200 | 3.090 | 3.130 | 65,968 | -0.12(-3.69%) |
Feb 05, 2016 | 3.220 | 3.270 | 3.200 | 3.250 | 190,311 | +0.00(+0.00%) |
Feb 04, 2016 | 3.230 | 3.270 | 3.160 | 3.250 | 49,968 | +0.01(+0.31%) |
Feb 03, 2016 | 3.300 | 3.310 | 3.140 | 3.240 | 26,609 | -0.04(-1.22%) |
Feb 02, 2016 | 3.250 | 3.305 | 3.170 | 3.280 | 37,969 | -0.03(-0.91%) |
Feb 01, 2016 | 3.320 | 3.350 | 3.270 | 3.310 | 39,157 | +0.00(+0.00%) |
Jan 29, 2016 | 3.240 | 3.330 | 3.240 | 3.310 | 64,203 | +0.10(+3.12%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.180 | 3.210 | 38,078 | +0.03(+0.94%) |
Jan 27, 2016 | 3.430 | 3.480 | 3.170 | 3.180 | 151,767 | -0.25(-7.29%) |
Jan 26, 2016 | 3.380 | 3.530 | 3.360 | 3.430 | 94,071 | +0.07(+2.08%) |
Jan 25, 2016 | 3.420 | 3.420 | 3.320 | 3.360 | 83,302 | -0.06(-1.75%) |
Jan 22, 2016 | 3.400 | 3.420 | 3.360 | 3.420 | 126,343 | +0.16(+4.91%) |
Jan 21, 2016 | 3.000 | 3.290 | 3.000 | 3.260 | 143,089 | +0.29(+9.76%) |
Jan 20, 2016 | 2.960 | 3.060 | 2.945 | 2.970 | 198,445 | -0.08(-2.62%) |
Jan 19, 2016 | 3.110 | 3.130 | 3.000 | 3.050 | 61,001 | -0.06(-1.93%) |
Jan 15, 2016 | 3.080 | 3.110 | 3.110 | 3.110 | 101,200 | -0.07(-2.20%) |
Jan 14, 2016 | 3.150 | 3.220 | 3.040 | 3.180 | 77,257 | +0.03(+0.95%) |
Jan 13, 2016 | 3.160 | 3.270 | 3.080 | 3.150 | 316,716 | -0.01(-0.32%) |
Jan 12, 2016 | 3.100 | 3.170 | 3.050 | 3.160 | 201,359 | +0.08(+2.60%) |
Jan 11, 2016 | 3.100 | 3.140 | 3.050 | 3.080 | 92,101 | -0.05(-1.60%) |
Jan 08, 2016 | 3.300 | 3.330 | 3.130 | 3.130 | 113,705 | -0.12(-3.69%) |
Jan 07, 2016 | 3.250 | 3.260 | 3.110 | 3.250 | 151,217 | -0.03(-0.91%) |
Jan 06, 2016 | 3.250 | 3.395 | 3.250 | 3.280 | 404,316 | -0.01(-0.30%) |
Jan 05, 2016 | 3.370 | 3.390 | 3.280 | 3.290 | 103,209 | -0.08(-2.37%) |
Jan 04, 2016 | 3.330 | 3.385 | 3.250 | 3.370 | 149,811 | -0.06(-1.75%) |
Dec 31, 2015 | 3.400 | 3.430 | 3.430 | 3.430 | 145,000 | +0.00(+0.00%) |
Dec 30, 2015 | 3.430 | 3.505 | 3.430 | 3.430 | 69,492 | -0.07(-2.00%) |
Dec 29, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 157,604 | -0.04(-1.13%) |
Dec 28, 2015 | 3.460 | 3.590 | 3.430 | 3.540 | 78,005 | +0.00(+0.00%) |
Dec 24, 2015 | 3.640 | 3.540 | 3.540 | 3.540 | 33,100 | -0.10(-2.75%) |
Dec 23, 2015 | 3.570 | 3.680 | 3.510 | 3.640 | 116,041 | +0.10(+2.82%) |
Dec 22, 2015 | 3.450 | 3.540 | 3.390 | 3.540 | 79,949 | +0.06(+1.72%) |
Dec 21, 2015 | 3.420 | 3.500 | 3.410 | 3.480 | 50,227 | +0.10(+2.96%) |
Dec 18, 2015 | 3.610 | 3.690 | 3.320 | 3.380 | 549,538 | -0.26(-7.14%) |
Dec 17, 2015 | 3.810 | 3.880 | 3.600 | 3.640 | 94,805 | -0.15(-3.96%) |
Dec 16, 2015 | 3.790 | 3.840 | 3.720 | 3.790 | 76,038 | +0.01(+0.26%) |
Dec 15, 2015 | 3.650 | 3.800 | 3.650 | 3.780 | 94,857 | +0.10(+2.72%) |
Dec 14, 2015 | 3.530 | 3.700 | 3.490 | 3.680 | 128,022 | +0.17(+4.84%) |
Dec 11, 2015 | 3.700 | 3.720 | 3.500 | 3.510 | 233,951 | -0.28(-7.39%) |
Dec 10, 2015 | 3.750 | 3.840 | 3.660 | 3.790 | 74,084 | +0.06(+1.61%) |
Dec 09, 2015 | 3.880 | 3.930 | 3.690 | 3.730 | 153,413 | -0.15(-3.87%) |
Dec 08, 2015 | 3.780 | 3.970 | 3.780 | 3.880 | 218,943 | +0.05(+1.31%) |
Dec 07, 2015 | 3.950 | 4.030 | 3.830 | 3.830 | 199,965 | -0.07(-1.79%) |
Dec 04, 2015 | 4.010 | 4.010 | 3.880 | 3.900 | 67,656 | -0.15(-3.70%) |
Dec 03, 2015 | 4.270 | 4.310 | 4.000 | 4.050 | 168,308 | -0.19(-4.48%) |
Dec 02, 2015 | 4.360 | 4.400 | 4.180 | 4.240 | 152,357 | -0.12(-2.75%) |
Dec 01, 2015 | 4.310 | 4.410 | 4.210 | 4.360 | 104,470 | +0.08(+1.87%) |
Nov 30, 2015 | 4.250 | 4.300 | 4.200 | 4.280 | 140,415 | -0.07(-1.61%) |
Nov 27, 2015 | 4.330 | 4.370 | 4.170 | 4.350 | 63,561 | +0.01(+0.23%) |
Nov 25, 2015 | 4.370 | 4.340 | 4.340 | 4.340 | 73,900 | -0.01(-0.23%) |
Nov 24, 2015 | 4.130 | 4.380 | 4.050 | 4.350 | 149,956 | +0.20(+4.82%) |
Nov 23, 2015 | 4.070 | 4.200 | 4.020 | 4.150 | 103,821 | +0.04(+0.97%) |
Nov 20, 2015 | 4.130 | 4.140 | 4.060 | 4.110 | 81,096 | +0.01(+0.24%) |
Nov 19, 2015 | 4.230 | 4.230 | 4.050 | 4.100 | 114,370 | -0.11(-2.61%) |
Nov 18, 2015 | 3.940 | 4.235 | 3.750 | 4.210 | 261,187 | +0.29(+7.40%) |
Nov 17, 2015 | 3.710 | 3.990 | 3.710 | 3.920 | 424,457 | +0.21(+5.66%) |
Nov 16, 2015 | 3.740 | 3.790 | 3.616 | 3.710 | 146,338 | -0.05(-1.33%) |
Nov 13, 2015 | 3.720 | 3.800 | 3.710 | 3.760 | 209,280 | +0.03(+0.80%) |
Nov 12, 2015 | 3.820 | 3.840 | 3.690 | 3.730 | 265,114 | -0.12(-3.12%) |
Nov 11, 2015 | 3.850 | 3.880 | 3.760 | 3.850 | 126,486 | -0.01(-0.26%) |
Nov 10, 2015 | 3.860 | 3.870 | 3.780 | 3.860 | 147,508 | +0.00(+0.00%) |
Nov 09, 2015 | 3.910 | 3.930 | 3.860 | 3.860 | 164,424 | -0.05(-1.28%) |
Nov 06, 2015 | 3.870 | 3.930 | 3.850 | 3.910 | 203,314 | +0.01(+0.26%) |
Nov 05, 2015 | 3.900 | 3.900 | 3.820 | 3.900 | 93,582 | -0.02(-0.51%) |
Nov 04, 2015 | 3.930 | 3.930 | 3.760 | 3.920 | 375,163 | -0.02(-0.51%) |
Nov 03, 2015 | 3.790 | 3.980 | 3.790 | 3.940 | 369,484 | +0.08(+2.07%) |
Nov 02, 2015 | 4.070 | 4.070 | 3.800 | 3.860 | 174,192 | -0.11(-2.77%) |
Oct 30, 2015 | 3.830 | 3.970 | 3.760 | 3.970 | 205,625 | +0.17(+4.47%) |
Oct 29, 2015 | 3.810 | 3.820 | 3.650 | 3.800 | 184,776 | +0.08(+2.15%) |
Oct 28, 2015 | 3.400 | 3.760 | 3.400 | 3.720 | 392,540 | +0.33(+9.73%) |
Oct 27, 2015 | 3.700 | 3.720 | 3.370 | 3.390 | 754,516 | -0.30(-8.13%) |
Oct 26, 2015 | 3.790 | 3.840 | 3.620 | 3.690 | 315,637 | -0.13(-3.40%) |
Oct 23, 2015 | 4.040 | 4.130 | 3.720 | 3.820 | 311,575 | -0.18(-4.50%) |
Oct 22, 2015 | 3.970 | 4.050 | 3.910 | 4.000 | 171,802 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.090 | 3.970 | 4.000 | 77,739 | +0.00(+0.00%) |
Oct 20, 2015 | 4.010 | 4.090 | 4.000 | 4.000 | 132,551 | -0.06(-1.48%) |
Oct 19, 2015 | 4.080 | 4.090 | 4.000 | 4.060 | 99,687 | -0.03(-0.73%) |
Oct 16, 2015 | 4.070 | 4.150 | 4.010 | 4.090 | 70,395 | +0.04(+0.99%) |
Oct 15, 2015 | 3.990 | 4.090 | 3.950 | 4.050 | 183,007 | +0.05(+1.25%) |
Oct 14, 2015 | 4.060 | 4.120 | 3.970 | 4.000 | 182,998 | -0.08(-1.96%) |
Oct 13, 2015 | 4.300 | 4.300 | 4.050 | 4.080 | 314,831 | -0.23(-5.34%) |
Oct 12, 2015 | 4.400 | 4.460 | 4.290 | 4.310 | 191,040 | -0.07(-1.60%) |
Oct 09, 2015 | 4.400 | 4.570 | 4.230 | 4.380 | 393,739 | +0.01(+0.23%) |
Oct 08, 2015 | 4.340 | 4.390 | 4.300 | 4.370 | 109,087 | +0.04(+0.92%) |
Oct 07, 2015 | 4.280 | 4.380 | 4.150 | 4.330 | 250,246 | +0.08(+1.88%) |
Oct 06, 2015 | 4.130 | 4.290 | 4.120 | 4.250 | 186,181 | +0.05(+1.19%) |
Oct 05, 2015 | 4.170 | 4.330 | 4.030 | 4.200 | 310,587 | +0.03(+0.72%) |
Oct 02, 2015 | 4.260 | 4.290 | 4.000 | 4.170 | 331,878 | -0.11(-2.57%) |
Oct 01, 2015 | 4.460 | 4.460 | 4.180 | 4.280 | 322,314 | -0.18(-4.04%) |
Sep 30, 2015 | 4.460 | 4.480 | 4.271 | 4.460 | 274,816 | +0.01(+0.22%) |
Sep 29, 2015 | 4.350 | 4.490 | 4.300 | 4.450 | 908,332 | +0.15(+3.49%) |
Sep 28, 2015 | 4.580 | 5.000 | 4.210 | 4.300 | 563,670 | -0.40(-8.51%) |
Sep 25, 2015 | 5.130 | 5.139 | 4.700 | 4.700 | 580,243 | -0.41(-8.02%) |
Sep 24, 2015 | 5.100 | 5.262 | 5.080 | 5.110 | 127,107 | -0.04(-0.78%) |
Sep 23, 2015 | 5.380 | 5.560 | 5.150 | 5.150 | 208,689 | -0.20(-3.74%) |
Sep 22, 2015 | 5.540 | 5.735 | 5.350 | 5.350 | 295,642 | -0.19(-3.43%) |
Sep 21, 2015 | 5.810 | 5.890 | 5.520 | 5.540 | 154,249 | -0.23(-3.99%) |
Sep 18, 2015 | 5.640 | 5.860 | 5.460 | 5.770 | 665,516 | +0.05(+0.87%) |
Sep 17, 2015 | 5.530 | 5.750 | 5.430 | 5.720 | 218,353 | +0.21(+3.81%) |
Sep 16, 2015 | 5.430 | 5.520 | 5.360 | 5.510 | 162,601 | +0.08(+1.47%) |
Sep 15, 2015 | 5.580 | 5.690 | 5.400 | 5.430 | 213,337 | -0.14(-2.51%) |
Sep 14, 2015 | 5.600 | 5.770 | 5.410 | 5.570 | 115,183 | -0.02(-0.36%) |
Sep 11, 2015 | 5.350 | 5.780 | 5.350 | 5.590 | 177,832 | +0.18(+3.33%) |
Sep 10, 2015 | 5.580 | 5.580 | 5.310 | 5.410 | 318,442 | -0.11(-1.99%) |
Sep 09, 2015 | 5.860 | 5.940 | 5.430 | 5.520 | 307,787 | -0.30(-5.15%) |
Sep 08, 2015 | 5.880 | 6.030 | 5.720 | 5.820 | 237,867 | -0.04(-0.68%) |
Sep 04, 2015 | 6.100 | 5.860 | 5.860 | 5.860 | 74,000 | -0.23(-3.78%) |
Sep 03, 2015 | 6.260 | 6.380 | 6.060 | 6.090 | 153,479 | -0.17(-2.72%) |
Sep 02, 2015 | 6.040 | 6.260 | 6.020 | 6.260 | 159,931 | +0.24(+3.99%) |
Sep 01, 2015 | 5.980 | 6.080 | 5.950 | 6.020 | 246,383 | +0.00(+0.00%) |
Aug 31, 2015 | 5.580 | 6.050 | 5.580 | 6.020 | 199,117 | +0.33(+5.80%) |
Aug 28, 2015 | 5.600 | 5.720 | 5.540 | 5.690 | 98,404 | +0.06(+1.07%) |
Aug 27, 2015 | 5.630 | 5.670 | 5.440 | 5.630 | 210,812 | -0.02(-0.35%) |
Aug 26, 2015 | 5.470 | 5.650 | 5.380 | 5.650 | 151,420 | +0.27(+5.02%) |
Aug 25, 2015 | 5.280 | 5.440 | 5.110 | 5.380 | 184,788 | +0.23(+4.47%) |
Aug 24, 2015 | 5.350 | 5.490 | 5.150 | 5.150 | 324,423 | -0.50(-8.85%) |
Aug 21, 2015 | 5.470 | 5.660 | 5.470 | 5.650 | 151,901 | +0.00(+0.00%) |
Aug 20, 2015 | 5.580 | 5.660 | 5.470 | 5.650 | 143,895 | +0.04(+0.71%) |
Aug 19, 2015 | 5.460 | 5.670 | 5.460 | 5.610 | 157,770 | +0.09(+1.63%) |
Aug 18, 2015 | 5.690 | 5.690 | 5.470 | 5.520 | 89,061 | -0.14(-2.47%) |
Aug 17, 2015 | 5.600 | 5.690 | 5.500 | 5.660 | 101,366 | +0.06(+1.07%) |
Aug 14, 2015 | 5.560 | 5.660 | 5.320 | 5.600 | 288,577 | +0.03(+0.54%) |
Aug 13, 2015 | 5.570 | 5.690 | 5.510 | 5.570 | 239,216 | +0.03(+0.54%) |
Aug 12, 2015 | 5.940 | 5.940 | 5.530 | 5.540 | 296,202 | -0.41(-6.89%) |
Aug 11, 2015 | 6.070 | 6.140 | 5.890 | 5.950 | 128,542 | -0.17(-2.78%) |
Aug 10, 2015 | 6.140 | 6.150 | 6.030 | 6.120 | 144,949 | -0.02(-0.33%) |
Aug 07, 2015 | 6.100 | 6.170 | 6.010 | 6.140 | 165,183 | -0.03(-0.49%) |
Aug 06, 2015 | 6.260 | 6.260 | 6.115 | 6.170 | 126,504 | -0.05(-0.80%) |
Aug 05, 2015 | 6.120 | 6.280 | 6.040 | 6.220 | 170,732 | +0.10(+1.63%) |
Aug 04, 2015 | 6.000 | 6.200 | 5.912 | 6.120 | 323,617 | +0.12(+2.00%) |
Aug 03, 2015 | 6.360 | 6.390 | 5.885 | 6.000 | 799,614 | -0.35(-5.51%) |
Jul 31, 2015 | 6.580 | 6.610 | 6.230 | 6.350 | 614,273 | -0.28(-4.22%) |
Jul 30, 2015 | 6.730 | 6.820 | 6.490 | 6.630 | 370,558 | -0.19(-2.79%) |
Jul 29, 2015 | 6.850 | 6.850 | 6.610 | 6.820 | 345,761 | +0.01(+0.15%) |
Jul 28, 2015 | 6.790 | 6.810 | 6.280 | 6.810 | 451,355 | +0.04(+0.59%) |
Jul 27, 2015 | 6.800 | 6.950 | 6.590 | 6.770 | 208,507 | -0.09(-1.31%) |
Jul 24, 2015 | 7.210 | 7.230 | 6.800 | 6.860 | 625,116 | -0.39(-5.38%) |
Jul 23, 2015 | 7.340 | 7.390 | 7.200 | 7.250 | 237,975 | -0.08(-1.09%) |
Jul 22, 2015 | 7.350 | 7.450 | 7.200 | 7.330 | 159,647 | +0.00(+0.00%) |
Jul 21, 2015 | 7.140 | 7.420 | 7.120 | 7.330 | 179,018 | +0.20(+2.81%) |
Jul 20, 2015 | 7.110 | 7.200 | 7.040 | 7.130 | 151,029 | -0.03(-0.42%) |
Jul 17, 2015 | 7.050 | 7.270 | 7.050 | 7.160 | 249,995 | +0.05(+0.70%) |
Jul 16, 2015 | 6.810 | 7.340 | 6.810 | 7.110 | 1,547,261 | -0.47(-6.20%) |
Jul 15, 2015 | 7.630 | 7.630 | 7.430 | 7.580 | 148,270 | +0.03(+0.40%) |
Jul 14, 2015 | 7.570 | 7.610 | 7.440 | 7.550 | 107,884 | +0.00(+0.00%) |
Jul 13, 2015 | 7.610 | 7.750 | 7.500 | 7.550 | 144,796 | +0.07(+0.94%) |
Jul 10, 2015 | 7.600 | 7.640 | 7.420 | 7.480 | 129,697 | -0.07(-0.93%) |
Jul 09, 2015 | 7.270 | 7.620 | 7.210 | 7.550 | 310,052 | +0.29(+3.99%) |
Jul 08, 2015 | 7.360 | 7.500 | 7.230 | 7.260 | 270,541 | -0.15(-2.02%) |
Jul 07, 2015 | 7.340 | 7.410 | 7.210 | 7.410 | 152,533 | +0.03(+0.41%) |
Jul 06, 2015 | 7.100 | 7.510 | 6.902 | 7.380 | 358,671 | +0.12(+1.65%) |
Jul 02, 2015 | 7.360 | 7.260 | 7.260 | 7.260 | 107,900 | -0.06(-0.82%) |
Jul 01, 2015 | 7.340 | 7.440 | 7.310 | 7.320 | 142,925 | +0.01(+0.14%) |
Jun 30, 2015 | 7.320 | 7.445 | 7.280 | 7.310 | 144,973 | +0.00(+0.00%) |
Jun 29, 2015 | 7.380 | 7.470 | 7.220 | 7.310 | 224,072 | +0.11(+1.53%) |
Jun 26, 2015 | 7.580 | 7.810 | 7.160 | 7.200 | 2,308,352 | -0.38(-5.01%) |
Jun 25, 2015 | 7.580 | 7.720 | 7.360 | 7.580 | 267,910 | -0.02(-0.26%) |
Jun 24, 2015 | 7.700 | 7.890 | 7.580 | 7.600 | 310,534 | -0.09(-1.17%) |
Jun 23, 2015 | 7.900 | 7.950 | 7.580 | 7.690 | 326,316 | -0.19(-2.41%) |
Jun 22, 2015 | 7.500 | 8.000 | 7.480 | 7.880 | 568,530 | +0.44(+5.91%) |
Jun 19, 2015 | 7.260 | 7.480 | 7.158 | 7.440 | 541,779 | +0.21(+2.90%) |
Jun 18, 2015 | 7.300 | 7.400 | 7.120 | 7.230 | 154,658 | -0.06(-0.82%) |
Jun 17, 2015 | 7.460 | 7.630 | 7.290 | 7.290 | 221,709 | -0.16(-2.15%) |
Jun 16, 2015 | 7.430 | 7.790 | 7.290 | 7.450 | 422,640 | +0.15(+2.05%) |
Jun 15, 2015 | 7.080 | 7.370 | 7.035 | 7.300 | 255,066 | +0.30(+4.29%) |
Jun 12, 2015 | 7.170 | 7.310 | 6.985 | 7.000 | 357,442 | -0.17(-2.37%) |
Jun 11, 2015 | 7.090 | 7.190 | 6.660 | 7.170 | 510,074 | +0.10(+1.41%) |
Jun 10, 2015 | 7.190 | 7.425 | 7.070 | 7.070 | 237,296 | -0.20(-2.75%) |
Jun 09, 2015 | 7.200 | 7.980 | 7.120 | 7.270 | 673,188 | +0.24(+3.41%) |
Jun 08, 2015 | 6.680 | 7.090 | 6.680 | 7.030 | 563,859 | +0.37(+5.56%) |
Jun 05, 2015 | 6.150 | 6.670 | 6.150 | 6.660 | 491,629 | +0.52(+8.47%) |
Jun 04, 2015 | 6.020 | 6.148 | 5.970 | 6.140 | 172,125 | +0.13(+2.16%) |
Jun 03, 2015 | 6.000 | 6.175 | 5.910 | 6.010 | 435,093 | +0.02(+0.33%) |
Jun 02, 2015 | 5.760 | 5.999 | 5.760 | 5.990 | 173,494 | +0.22(+3.81%) |
Jun 01, 2015 | 5.750 | 5.850 | 5.690 | 5.770 | 159,147 | +0.02(+0.35%) |
May 29, 2015 | 5.520 | 5.750 | 5.520 | 5.750 | 137,955 | +0.20(+3.60%) |
May 28, 2015 | 5.520 | 5.600 | 5.444 | 5.550 | 89,426 | +0.00(+0.00%) |
May 27, 2015 | 5.490 | 5.560 | 5.460 | 5.550 | 313,300 | +0.10(+1.83%) |
May 26, 2015 | 5.360 | 5.500 | 5.360 | 5.450 | 106,588 | +0.10(+1.87%) |
May 22, 2015 | 5.330 | 5.350 | 5.350 | 5.350 | 129,100 | -0.01(-0.19%) |
May 21, 2015 | 5.250 | 5.500 | 5.250 | 5.360 | 221,451 | +0.03(+0.56%) |
May 20, 2015 | 5.290 | 5.380 | 5.150 | 5.330 | 123,638 | +0.05(+0.95%) |
May 19, 2015 | 5.700 | 5.700 | 5.210 | 5.280 | 275,562 | -0.56(-9.59%) |
May 18, 2015 | 5.110 | 5.870 | 5.110 | 5.840 | 357,554 | +0.74(+14.51%) |
May 15, 2015 | 5.050 | 5.130 | 4.960 | 5.100 | 114,660 | +0.06(+1.19%) |
May 14, 2015 | 5.060 | 5.090 | 5.000 | 5.040 | 57,887 | +0.00(+0.00%) |
May 13, 2015 | 5.020 | 5.100 | 5.020 | 5.040 | 70,582 | +0.01(+0.20%) |
May 12, 2015 | 5.060 | 5.110 | 4.960 | 5.030 | 91,871 | -0.09(-1.76%) |
May 11, 2015 | 4.980 | 5.190 | 4.940 | 5.120 | 116,179 | +0.14(+2.81%) |
May 08, 2015 | 5.200 | 5.210 | 4.860 | 4.980 | 200,753 | -0.21(-4.05%) |
May 07, 2015 | 5.170 | 5.250 | 5.030 | 5.190 | 95,802 | +0.00(+0.00%) |
May 06, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 114,618 | +0.09(+1.76%) |
May 05, 2015 | 5.060 | 5.130 | 5.000 | 5.100 | 134,150 | +0.00(+0.00%) |
May 04, 2015 | 5.040 | 5.210 | 4.870 | 5.100 | 172,517 | -0.13(-2.49%) |