Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.979 | 8.215 | 7.959 | 8.198 | 867,989 | +0.37(+4.72%) |
Jan 28, 2016 | 7.843 | 7.870 | 7.637 | 7.829 | 1,343,348 | -0.01(-0.09%) |
Jan 27, 2016 | 7.959 | 8.034 | 7.805 | 7.836 | 628,072 | -0.09(-1.12%) |
Jan 26, 2016 | 7.781 | 7.938 | 7.706 | 7.925 | 883,450 | +0.04(+0.52%) |
Jan 25, 2016 | 7.993 | 8.041 | 7.870 | 7.884 | 1,051,242 | -0.21(-2.54%) |
Jan 22, 2016 | 7.925 | 8.130 | 7.877 | 8.089 | 1,226,956 | +0.05(+0.68%) |
Jan 21, 2016 | 8.109 | 8.253 | 8.027 | 8.034 | 857,721 | -0.25(-3.05%) |
Jan 20, 2016 | 8.287 | 8.376 | 8.096 | 8.287 | 1,096,764 | +0.03(+0.33%) |
Jan 19, 2016 | 8.253 | 8.383 | 8.137 | 8.260 | 568,127 | -0.11(-1.31%) |
Jan 15, 2016 | 8.369 | 8.369 | 8.369 | 8.369 | 967,614 | -0.17(-2.00%) |
Jan 14, 2016 | 8.902 | 8.902 | 8.502 | 8.540 | 1,692,305 | -0.21(-2.35%) |
Jan 13, 2016 | 8.896 | 8.957 | 8.714 | 8.745 | 1,494,323 | -0.29(-3.25%) |
Jan 12, 2016 | 9.272 | 9.340 | 8.937 | 9.039 | 1,450,514 | -0.36(-3.78%) |
Jan 11, 2016 | 9.299 | 9.436 | 9.207 | 9.395 | 933,047 | +0.19(+2.08%) |
Jan 08, 2016 | 9.135 | 9.326 | 9.121 | 9.203 | 976,100 | -0.01(-0.15%) |
Jan 07, 2016 | 9.128 | 9.333 | 9.107 | 9.217 | 2,230,283 | -0.15(-1.61%) |
Jan 06, 2016 | 8.745 | 9.504 | 8.677 | 9.367 | 1,631,340 | +0.59(+6.70%) |
Jan 05, 2016 | 9.183 | 9.196 | 8.759 | 8.779 | 1,410,167 | -0.28(-3.09%) |
Jan 04, 2016 | 9.107 | 9.183 | 9.019 | 9.060 | 972,284 | -0.20(-2.14%) |
Dec 31, 2015 | 9.340 | 9.258 | 9.258 | 9.258 | 783,042 | -0.18(-1.88%) |
Dec 30, 2015 | 9.764 | 9.805 | 9.388 | 9.436 | 1,153,815 | -0.69(-6.82%) |
Dec 29, 2015 | 10.35 | 10.35 | 10.07 | 10.13 | 541,346 | -0.14(-1.33%) |
Dec 28, 2015 | 10.28 | 10.36 | 10.19 | 10.26 | 1,035,704 | +0.22(+2.18%) |
Dec 24, 2015 | 9.832 | 10.04 | 10.04 | 10.04 | 191,153 | +0.08(+0.75%) |
Dec 23, 2015 | 9.839 | 9.996 | 9.778 | 9.969 | 482,722 | +0.36(+3.77%) |
Dec 22, 2015 | 9.572 | 9.682 | 9.477 | 9.607 | 647,194 | +0.22(+2.33%) |
Dec 21, 2015 | 9.463 | 9.504 | 9.251 | 9.388 | 576,393 | +0.10(+1.10%) |
Dec 18, 2015 | 9.367 | 9.586 | 9.254 | 9.285 | 892,317 | +0.12(+1.34%) |
Dec 17, 2015 | 9.607 | 9.607 | 9.121 | 9.162 | 611,058 | -0.23(-2.47%) |
Dec 16, 2015 | 9.046 | 9.422 | 8.984 | 9.395 | 760,388 | +0.30(+3.31%) |
Dec 15, 2015 | 9.148 | 9.210 | 9.066 | 9.094 | 379,693 | +0.06(+0.68%) |
Dec 14, 2015 | 8.854 | 9.046 | 8.813 | 9.032 | 482,356 | +0.08(+0.84%) |
Dec 11, 2015 | 8.971 | 9.097 | 8.937 | 8.957 | 1,439,451 | -0.29(-3.11%) |
Dec 10, 2015 | 9.477 | 9.490 | 9.213 | 9.244 | 599,792 | -0.31(-3.29%) |
Dec 09, 2015 | 9.812 | 9.894 | 9.422 | 9.559 | 1,350,168 | +0.24(+2.57%) |
Dec 08, 2015 | 9.436 | 9.538 | 9.155 | 9.319 | 1,134,632 | -0.40(-4.08%) |
Dec 07, 2015 | 10.14 | 10.22 | 9.607 | 9.716 | 1,584,782 | +0.11(+1.14%) |
Dec 04, 2015 | 9.736 | 9.819 | 9.497 | 9.607 | 1,319,933 | +0.24(+2.55%) |
Dec 03, 2015 | 9.340 | 9.586 | 9.272 | 9.367 | 970,311 | +0.15(+1.63%) |
Dec 02, 2015 | 9.155 | 9.265 | 9.019 | 9.217 | 685,617 | +0.19(+2.12%) |
Dec 01, 2015 | 9.148 | 9.155 | 8.824 | 9.025 | 858,088 | -0.16(-1.79%) |
Nov 30, 2015 | 9.374 | 9.449 | 9.159 | 9.190 | 1,314,777 | -0.07(-0.74%) |
Nov 27, 2015 | 9.340 | 9.408 | 9.217 | 9.258 | 495,731 | -0.01(-0.15%) |
Nov 25, 2015 | 9.176 | 9.272 | 9.272 | 9.272 | 885,859 | -0.18(-1.88%) |
Nov 24, 2015 | 9.429 | 9.504 | 9.155 | 9.449 | 1,137,595 | +0.06(+0.66%) |
Nov 23, 2015 | 9.730 | 9.730 | 9.237 | 9.388 | 1,269,158 | -0.54(-5.44%) |
Nov 20, 2015 | 9.613 | 9.989 | 9.552 | 9.928 | 2,167,258 | +0.32(+3.35%) |
Nov 19, 2015 | 9.299 | 9.682 | 9.231 | 9.607 | 1,300,596 | +0.47(+5.16%) |
Nov 18, 2015 | 9.025 | 9.155 | 8.916 | 9.135 | 792,041 | +0.21(+2.30%) |
Nov 17, 2015 | 8.964 | 9.176 | 8.861 | 8.930 | 1,089,017 | +0.38(+4.40%) |
Nov 16, 2015 | 8.424 | 8.629 | 8.403 | 8.554 | 1,678,167 | +0.28(+3.39%) |
Nov 13, 2015 | 8.253 | 8.444 | 8.130 | 8.273 | 1,429,823 | -0.09(-1.06%) |
Nov 12, 2015 | 8.499 | 8.601 | 8.335 | 8.362 | 1,139,821 | -0.18(-2.08%) |
Nov 11, 2015 | 8.431 | 8.567 | 8.294 | 8.540 | 998,133 | +0.52(+6.48%) |
Nov 10, 2015 | 8.013 | 8.106 | 7.795 | 8.020 | 752,487 | +0.03(+0.34%) |
Nov 09, 2015 | 8.109 | 8.191 | 7.952 | 7.993 | 1,019,280 | -0.10(-1.27%) |
Nov 06, 2015 | 7.767 | 8.109 | 7.726 | 8.096 | 994,019 | +0.27(+3.50%) |
Nov 05, 2015 | 7.877 | 7.959 | 7.747 | 7.822 | 1,785,476 | +0.13(+1.69%) |
Nov 04, 2015 | 7.870 | 7.972 | 7.685 | 7.692 | 1,419,215 | -0.16(-2.09%) |
Nov 03, 2015 | 7.651 | 7.884 | 7.651 | 7.856 | 1,193,360 | +0.10(+1.32%) |
Nov 02, 2015 | 7.596 | 7.863 | 7.583 | 7.754 | 730,376 | +0.13(+1.70%) |
Oct 30, 2015 | 7.665 | 7.808 | 7.549 | 7.624 | 1,111,000 | +0.18(+2.39%) |
Oct 29, 2015 | 7.268 | 7.603 | 7.248 | 7.446 | 946,845 | -0.09(-1.18%) |
Oct 28, 2015 | 7.555 | 7.808 | 7.378 | 7.535 | 1,418,042 | -0.03(-0.45%) |
Oct 27, 2015 | 7.391 | 7.596 | 7.371 | 7.569 | 1,054,913 | +0.20(+2.69%) |
Oct 26, 2015 | 7.275 | 7.446 | 7.248 | 7.371 | 861,205 | +0.15(+2.08%) |
Oct 23, 2015 | 7.159 | 7.268 | 7.125 | 7.220 | 606,727 | +0.02(+0.29%) |
Oct 22, 2015 | 7.220 | 7.302 | 7.152 | 7.200 | 1,129,136 | +0.20(+2.83%) |
Oct 21, 2015 | 6.947 | 7.104 | 6.872 | 7.002 | 942,645 | -0.01(-0.19%) |
Oct 20, 2015 | 7.084 | 7.241 | 6.988 | 7.015 | 2,166,754 | -0.25(-3.39%) |
Oct 19, 2015 | 7.220 | 7.337 | 6.995 | 7.261 | 1,577,790 | +0.30(+4.32%) |
Oct 16, 2015 | 6.872 | 7.172 | 6.851 | 6.960 | 1,530,104 | +0.30(+4.52%) |
Oct 15, 2015 | 6.783 | 6.796 | 6.455 | 6.660 | 913,468 | -0.10(-1.42%) |
Oct 14, 2015 | 6.639 | 6.824 | 6.574 | 6.755 | 1,425,358 | +0.16(+2.49%) |
Oct 13, 2015 | 6.584 | 6.731 | 6.519 | 6.591 | 759,905 | -0.12(-1.83%) |
Oct 12, 2015 | 6.844 | 6.878 | 6.694 | 6.714 | 393,960 | -0.10(-1.41%) |
Oct 09, 2015 | 6.817 | 6.926 | 6.624 | 6.810 | 1,063,400 | -0.01(-0.20%) |
Oct 08, 2015 | 6.680 | 6.872 | 6.598 | 6.824 | 1,029,882 | +0.17(+2.57%) |
Oct 07, 2015 | 6.824 | 6.967 | 6.526 | 6.653 | 1,448,099 | -0.03(-0.51%) |
Oct 06, 2015 | 6.386 | 6.714 | 6.366 | 6.687 | 1,333,265 | +0.40(+6.42%) |
Oct 05, 2015 | 6.222 | 6.321 | 6.099 | 6.284 | 1,194,344 | +0.06(+0.99%) |
Oct 02, 2015 | 5.901 | 6.253 | 5.819 | 6.222 | 1,098,010 | +0.26(+4.36%) |
Oct 01, 2015 | 5.778 | 5.983 | 5.743 | 5.962 | 998,303 | +0.20(+3.44%) |
Sep 30, 2015 | 5.655 | 5.795 | 5.579 | 5.764 | 1,128,185 | +0.31(+5.77%) |
Sep 29, 2015 | 5.381 | 5.511 | 5.299 | 5.449 | 1,046,931 | +0.06(+1.14%) |
Sep 28, 2015 | 5.682 | 5.689 | 5.378 | 5.388 | 694,272 | -0.35(-6.08%) |
Sep 25, 2015 | 5.559 | 5.805 | 5.545 | 5.737 | 1,455,135 | +0.23(+4.09%) |
Sep 24, 2015 | 5.258 | 5.518 | 5.173 | 5.511 | 1,224,775 | +0.14(+2.54%) |
Sep 23, 2015 | 5.347 | 5.484 | 5.279 | 5.374 | 720,257 | +0.12(+2.21%) |
Sep 22, 2015 | 5.265 | 5.347 | 5.190 | 5.258 | 836,426 | -0.10(-1.91%) |
Sep 21, 2015 | 5.374 | 5.531 | 5.320 | 5.361 | 637,767 | +0.08(+1.42%) |
Sep 18, 2015 | 5.244 | 5.573 | 5.210 | 5.285 | 1,027,915 | -0.16(-3.01%) |
Sep 17, 2015 | 5.497 | 5.648 | 5.419 | 5.449 | 833,105 | -0.21(-3.74%) |
Sep 16, 2015 | 5.408 | 5.696 | 5.408 | 5.661 | 448,728 | +0.26(+4.81%) |
Sep 15, 2015 | 5.415 | 5.470 | 5.320 | 5.402 | 548,211 | -0.16(-2.83%) |
Sep 14, 2015 | 5.408 | 5.576 | 5.210 | 5.559 | 723,229 | +0.20(+3.70%) |
Sep 11, 2015 | 5.518 | 5.566 | 5.320 | 5.361 | 611,659 | -0.18(-3.33%) |
Sep 10, 2015 | 5.463 | 5.600 | 5.429 | 5.545 | 1,187,802 | +0.02(+0.37%) |
Sep 09, 2015 | 5.490 | 5.716 | 5.470 | 5.525 | 1,323,408 | +0.08(+1.51%) |
Sep 08, 2015 | 5.566 | 5.579 | 5.395 | 5.443 | 662,289 | -0.04(-0.75%) |
Sep 04, 2015 | 5.299 | 5.484 | 5.484 | 5.484 | 894,488 | +0.11(+2.04%) |
Sep 03, 2015 | 5.306 | 5.484 | 5.231 | 5.374 | 1,016,648 | +0.02(+0.38%) |
Sep 02, 2015 | 5.354 | 5.374 | 5.149 | 5.354 | 799,879 | +0.01(+0.13%) |
Sep 01, 2015 | 5.251 | 5.449 | 5.128 | 5.347 | 1,683,217 | +0.04(+0.77%) |
Aug 31, 2015 | 4.991 | 5.402 | 4.889 | 5.306 | 856,878 | +0.19(+3.74%) |
Aug 28, 2015 | 5.237 | 5.354 | 5.080 | 5.114 | 628,775 | -0.18(-3.36%) |
Aug 27, 2015 | 4.923 | 5.333 | 4.923 | 5.292 | 937,303 | +0.41(+8.40%) |
Aug 26, 2015 | 4.779 | 4.913 | 4.615 | 4.882 | 832,635 | +0.17(+3.63%) |
Aug 25, 2015 | 4.848 | 4.906 | 4.697 | 4.711 | 425,716 | +0.02(+0.44%) |
Aug 24, 2015 | 4.540 | 4.841 | 4.424 | 4.690 | 578,816 | -0.23(-4.72%) |
Aug 21, 2015 | 5.073 | 5.094 | 4.923 | 4.923 | 699,489 | -0.24(-4.64%) |
Aug 20, 2015 | 4.930 | 5.216 | 4.896 | 5.162 | 490,260 | +0.14(+2.86%) |
Aug 19, 2015 | 4.978 | 5.084 | 4.875 | 5.019 | 923,133 | -0.07(-1.34%) |
Aug 18, 2015 | 5.210 | 5.244 | 5.005 | 5.087 | 612,308 | -0.20(-3.75%) |
Aug 17, 2015 | 5.258 | 5.422 | 5.237 | 5.285 | 551,520 | -0.03(-0.51%) |
Aug 14, 2015 | 5.237 | 5.347 | 5.196 | 5.313 | 705,844 | +0.09(+1.70%) |
Aug 13, 2015 | 5.402 | 5.429 | 5.217 | 5.224 | 643,895 | -0.12(-2.30%) |
Aug 12, 2015 | 5.299 | 5.415 | 5.142 | 5.347 | 804,305 | +0.14(+2.76%) |
Aug 11, 2015 | 5.265 | 5.265 | 5.046 | 5.203 | 769,562 | -0.12(-2.19%) |
Aug 10, 2015 | 5.087 | 5.453 | 5.067 | 5.320 | 1,118,268 | +0.27(+5.28%) |
Aug 07, 2015 | 5.231 | 5.367 | 5.032 | 5.053 | 734,544 | -0.12(-2.25%) |
Aug 06, 2015 | 5.169 | 5.272 | 5.039 | 5.169 | 1,192,228 | +0.25(+5.15%) |
Aug 05, 2015 | 4.800 | 4.940 | 4.752 | 4.916 | 969,713 | +0.25(+5.27%) |
Aug 04, 2015 | 4.615 | 4.711 | 4.554 | 4.670 | 1,060,097 | +0.12(+2.71%) |
Aug 03, 2015 | 4.923 | 4.998 | 4.506 | 4.547 | 1,087,475 | -0.41(-8.28%) |
Jul 31, 2015 | 4.745 | 5.053 | 4.677 | 4.957 | 1,358,374 | +0.34(+7.25%) |
Jul 30, 2015 | 4.834 | 4.834 | 4.547 | 4.622 | 1,080,770 | -0.18(-3.70%) |
Jul 29, 2015 | 4.971 | 4.971 | 4.752 | 4.800 | 1,166,199 | -0.09(-1.82%) |
Jul 28, 2015 | 4.499 | 4.916 | 4.390 | 4.889 | 1,522,041 | +0.50(+11.37%) |
Jul 27, 2015 | 4.485 | 4.581 | 4.376 | 4.390 | 1,402,060 | -0.46(-9.45%) |
Jul 24, 2015 | 5.169 | 5.176 | 4.841 | 4.848 | 1,141,661 | -0.35(-6.71%) |
Jul 23, 2015 | 5.306 | 5.456 | 5.176 | 5.196 | 792,073 | -0.10(-1.81%) |
Jul 22, 2015 | 5.272 | 5.381 | 5.217 | 5.292 | 891,244 | +0.01(+0.26%) |
Jul 21, 2015 | 5.265 | 5.395 | 5.210 | 5.279 | 978,380 | +0.05(+0.92%) |
Jul 20, 2015 | 5.402 | 5.415 | 5.214 | 5.231 | 634,908 | -0.27(-4.97%) |
Jul 17, 2015 | 5.661 | 5.675 | 5.477 | 5.504 | 808,116 | -0.21(-3.59%) |
Jul 16, 2015 | 5.743 | 5.778 | 5.641 | 5.709 | 425,534 | +0.03(+0.48%) |
Jul 15, 2015 | 5.682 | 5.778 | 5.600 | 5.682 | 543,199 | +0.00(+0.00%) |
Jul 14, 2015 | 5.490 | 5.771 | 5.477 | 5.682 | 610,341 | +0.05(+0.97%) |
Jul 13, 2015 | 5.764 | 5.764 | 5.545 | 5.627 | 587,779 | -0.11(-1.91%) |
Jul 10, 2015 | 5.648 | 5.805 | 5.614 | 5.737 | 680,868 | +0.21(+3.71%) |
Jul 09, 2015 | 5.586 | 5.702 | 5.497 | 5.531 | 334,747 | +0.02(+0.37%) |
Jul 08, 2015 | 5.408 | 5.566 | 5.408 | 5.511 | 414,818 | +0.01(+0.12%) |
Jul 07, 2015 | 5.388 | 5.538 | 5.279 | 5.504 | 705,857 | -0.03(-0.62%) |
Jul 06, 2015 | 5.347 | 5.661 | 5.340 | 5.538 | 536,918 | -0.11(-1.94%) |
Jul 02, 2015 | 5.682 | 5.648 | 5.648 | 5.648 | 359,345 | -0.01(-0.24%) |
Jul 01, 2015 | 5.908 | 5.969 | 5.620 | 5.661 | 697,778 | -0.26(-4.39%) |
Jun 30, 2015 | 5.976 | 6.010 | 5.825 | 5.921 | 626,277 | +0.06(+1.05%) |
Jun 29, 2015 | 5.935 | 5.996 | 5.805 | 5.860 | 595,880 | -0.09(-1.49%) |
Jun 26, 2015 | 5.880 | 6.072 | 5.846 | 5.949 | 473,451 | +0.22(+3.82%) |
Jun 25, 2015 | 5.784 | 5.784 | 5.648 | 5.730 | 261,103 | -0.06(-1.06%) |
Jun 24, 2015 | 5.723 | 5.867 | 5.696 | 5.791 | 386,286 | +0.06(+1.07%) |
Jun 23, 2015 | 5.648 | 5.757 | 5.627 | 5.730 | 817,725 | +0.18(+3.33%) |
Jun 22, 2015 | 5.415 | 5.641 | 5.162 | 5.545 | 1,047,580 | +0.05(+1.00%) |
Jun 19, 2015 | 5.908 | 5.914 | 5.477 | 5.490 | 1,164,202 | -0.70(-11.27%) |
Jun 18, 2015 | 6.065 | 6.222 | 6.017 | 6.188 | 426,509 | +0.15(+2.49%) |
Jun 17, 2015 | 6.161 | 6.215 | 5.942 | 6.037 | 671,598 | -0.18(-2.97%) |
Jun 16, 2015 | 6.147 | 6.270 | 6.051 | 6.222 | 588,389 | +0.07(+1.11%) |
Jun 15, 2015 | 6.096 | 6.263 | 6.072 | 6.154 | 589,009 | -0.02(-0.33%) |
Jun 12, 2015 | 6.161 | 6.229 | 6.024 | 6.174 | 493,044 | -0.03(-0.55%) |
Jun 11, 2015 | 6.113 | 6.222 | 6.068 | 6.208 | 589,348 | +0.14(+2.37%) |
Jun 10, 2015 | 6.126 | 6.284 | 6.031 | 6.065 | 437,428 | +0.10(+1.60%) |
Jun 09, 2015 | 5.846 | 6.024 | 5.846 | 5.969 | 524,271 | +0.23(+3.93%) |
Jun 08, 2015 | 5.832 | 5.846 | 5.686 | 5.743 | 421,472 | +0.03(+0.60%) |
Jun 05, 2015 | 5.764 | 5.791 | 5.634 | 5.709 | 524,278 | -0.13(-2.22%) |
Jun 04, 2015 | 5.955 | 5.976 | 5.815 | 5.839 | 325,110 | -0.15(-2.51%) |
Jun 03, 2015 | 5.901 | 6.003 | 5.798 | 5.990 | 657,498 | +0.05(+0.92%) |
Jun 02, 2015 | 5.600 | 5.969 | 5.600 | 5.935 | 1,347,659 | +0.44(+7.96%) |
Jun 01, 2015 | 5.552 | 5.573 | 5.470 | 5.497 | 614,017 | -0.05(-0.99%) |
May 29, 2015 | 5.614 | 5.675 | 5.473 | 5.552 | 656,606 | -0.08(-1.46%) |
May 28, 2015 | 5.709 | 5.709 | 5.552 | 5.634 | 426,440 | -0.18(-3.17%) |
May 27, 2015 | 5.593 | 5.832 | 5.525 | 5.819 | 968,245 | +0.18(+3.28%) |
May 26, 2015 | 5.853 | 5.853 | 5.607 | 5.634 | 675,709 | -0.21(-3.51%) |
May 22, 2015 | 6.195 | 5.839 | 5.839 | 5.839 | 960,156 | -0.37(-5.95%) |
May 21, 2015 | 6.366 | 6.379 | 6.120 | 6.208 | 874,435 | -0.29(-4.42%) |
May 20, 2015 | 6.461 | 6.561 | 6.243 | 6.496 | 1,134,315 | +0.04(+0.64%) |
May 19, 2015 | 6.407 | 6.537 | 6.338 | 6.455 | 584,997 | +0.06(+0.96%) |
May 18, 2015 | 6.653 | 6.660 | 6.352 | 6.393 | 959,060 | -0.29(-4.30%) |
May 15, 2015 | 6.790 | 6.872 | 6.646 | 6.680 | 577,452 | -0.13(-1.91%) |
May 14, 2015 | 6.885 | 7.056 | 6.721 | 6.810 | 918,801 | +0.13(+1.94%) |
May 13, 2015 | 6.708 | 6.769 | 6.557 | 6.680 | 835,305 | +0.05(+0.83%) |
May 12, 2015 | 6.550 | 6.831 | 6.502 | 6.625 | 1,289,463 | +0.24(+3.75%) |
May 11, 2015 | 6.899 | 6.954 | 6.352 | 6.386 | 1,673,270 | -0.47(-6.88%) |
May 08, 2015 | 6.290 | 6.878 | 6.290 | 6.858 | 1,639,178 | +0.75(+12.19%) |
May 07, 2015 | 6.167 | 6.174 | 5.908 | 6.113 | 1,275,625 | -0.07(-1.11%) |
May 06, 2015 | 5.969 | 6.311 | 5.969 | 6.181 | 1,373,646 | +0.18(+3.08%) |
May 05, 2015 | 6.236 | 6.325 | 5.969 | 5.996 | 1,461,828 | -0.21(-3.31%) |
May 04, 2015 | 5.743 | 6.253 | 5.730 | 6.202 | 1,676,688 | +0.52(+9.15%) |
May 01, 2015 | 5.675 | 5.702 | 5.593 | 5.682 | 417,302 | +0.01(+0.12%) |
Apr 30, 2015 | 5.627 | 5.737 | 5.607 | 5.675 | 826,092 | -0.05(-0.95%) |
Apr 29, 2015 | 5.661 | 5.860 | 5.607 | 5.730 | 1,222,491 | -0.04(-0.71%) |
Apr 28, 2015 | 5.627 | 5.784 | 5.586 | 5.771 | 1,001,120 | +0.16(+2.80%) |
Apr 27, 2015 | 5.750 | 5.771 | 5.586 | 5.614 | 948,539 | -0.12(-2.15%) |
Apr 24, 2015 | 5.743 | 5.805 | 5.620 | 5.737 | 1,025,412 | +0.08(+1.45%) |
Apr 23, 2015 | 5.484 | 5.702 | 5.484 | 5.655 | 643,585 | +0.16(+2.86%) |
Apr 22, 2015 | 5.374 | 5.525 | 5.374 | 5.497 | 499,747 | +0.14(+2.68%) |
Apr 21, 2015 | 5.333 | 5.436 | 5.326 | 5.354 | 356,085 | +0.02(+0.38%) |
Apr 20, 2015 | 5.340 | 5.443 | 5.306 | 5.333 | 432,526 | +0.02(+0.39%) |
Apr 17, 2015 | 5.306 | 5.436 | 5.196 | 5.313 | 713,592 | -0.08(-1.52%) |
Apr 16, 2015 | 5.504 | 5.525 | 5.361 | 5.395 | 769,170 | -0.15(-2.71%) |
Apr 15, 2015 | 5.449 | 5.586 | 5.436 | 5.545 | 712,362 | +0.23(+4.24%) |
Apr 14, 2015 | 5.251 | 5.340 | 5.190 | 5.320 | 872,788 | +0.16(+3.05%) |
Apr 13, 2015 | 5.210 | 5.347 | 4.950 | 5.162 | 1,931,029 | -0.03(-0.53%) |
Apr 10, 2015 | 5.087 | 5.203 | 4.971 | 5.190 | 841,877 | +0.08(+1.62%) |
Apr 09, 2015 | 5.314 | 5.314 | 5.097 | 5.107 | 1,209,436 | -0.14(-2.72%) |
Apr 08, 2015 | 5.152 | 5.308 | 5.146 | 5.250 | 1,137,552 | +0.20(+3.98%) |
Apr 07, 2015 | 5.042 | 5.107 | 4.990 | 5.048 | 3,721,568 | +0.01(+0.26%) |
Apr 06, 2015 | 4.971 | 5.123 | 4.971 | 5.035 | 819,991 | +0.18(+3.60%) |
Apr 02, 2015 | 4.568 | 4.860 | 4.860 | 4.860 | 905,083 | +0.32(+7.15%) |
Apr 01, 2015 | 4.555 | 4.640 | 4.503 | 4.536 | 839,845 | +0.03(+0.72%) |
Mar 31, 2015 | 4.477 | 4.627 | 4.419 | 4.503 | 1,433,619 | +0.03(+0.73%) |
Mar 30, 2015 | 4.510 | 4.516 | 4.367 | 4.471 | 1,192,778 | -0.03(-0.58%) |
Mar 27, 2015 | 4.601 | 4.620 | 4.386 | 4.497 | 1,454,752 | -0.27(-5.59%) |
Mar 26, 2015 | 4.964 | 4.971 | 4.698 | 4.763 | 1,051,312 | -0.24(-4.80%) |
Mar 25, 2015 | 5.100 | 5.116 | 4.953 | 5.003 | 806,112 | -0.01(-0.13%) |
Mar 24, 2015 | 5.191 | 5.191 | 4.945 | 5.009 | 1,123,166 | -0.10(-2.03%) |
Mar 23, 2015 | 4.996 | 5.139 | 4.964 | 5.113 | 928,219 | +0.31(+6.49%) |
Mar 20, 2015 | 4.756 | 4.821 | 4.737 | 4.802 | 745,308 | +0.14(+3.06%) |
Mar 19, 2015 | 4.588 | 4.782 | 4.555 | 4.659 | 1,633,825 | -0.01(-0.28%) |
Mar 18, 2015 | 4.451 | 4.691 | 4.412 | 4.672 | 1,355,978 | +0.19(+4.35%) |
Mar 17, 2015 | 4.367 | 4.484 | 4.354 | 4.477 | 886,217 | +0.04(+0.88%) |
Mar 16, 2015 | 4.490 | 4.507 | 4.399 | 4.438 | 1,110,130 | +0.06(+1.48%) |
Mar 13, 2015 | 4.127 | 4.393 | 4.062 | 4.374 | 2,230,106 | +0.14(+3.22%) |
Mar 12, 2015 | 4.581 | 4.633 | 4.211 | 4.237 | 2,465,588 | -0.34(-7.38%) |
Mar 11, 2015 | 4.958 | 4.990 | 4.542 | 4.575 | 2,215,401 | -1.17(-20.34%) |
Mar 10, 2015 | 5.743 | 5.963 | 5.691 | 5.743 | 854,059 | +0.05(+0.80%) |
Mar 09, 2015 | 5.626 | 5.756 | 5.542 | 5.697 | 923,297 | +0.13(+2.33%) |
Mar 06, 2015 | 5.483 | 5.626 | 5.470 | 5.567 | 810,839 | +0.06(+1.06%) |
Mar 05, 2015 | 5.405 | 5.529 | 5.327 | 5.509 | 604,180 | +0.18(+3.28%) |
Mar 04, 2015 | 5.217 | 5.370 | 5.181 | 5.334 | 1,194,375 | -0.09(-1.67%) |
Mar 03, 2015 | 5.516 | 5.554 | 5.392 | 5.425 | 1,189,550 | -0.25(-4.35%) |
Mar 02, 2015 | 5.756 | 5.775 | 5.580 | 5.671 | 955,276 | -0.23(-3.85%) |
Feb 27, 2015 | 5.931 | 6.080 | 5.736 | 5.898 | 1,543,891 | -0.05(-0.76%) |
Feb 26, 2015 | 5.814 | 6.015 | 5.795 | 5.944 | 875,380 | +0.17(+2.92%) |
Feb 25, 2015 | 5.658 | 5.788 | 5.587 | 5.775 | 782,122 | +0.02(+0.34%) |
Feb 24, 2015 | 5.684 | 5.795 | 5.600 | 5.756 | 627,022 | +0.09(+1.60%) |
Feb 23, 2015 | 5.736 | 5.749 | 5.613 | 5.665 | 659,346 | -0.11(-1.91%) |
Feb 20, 2015 | 5.671 | 5.804 | 5.639 | 5.775 | 591,443 | +0.08(+1.37%) |
Feb 19, 2015 | 5.730 | 5.801 | 5.613 | 5.697 | 1,076,295 | -0.16(-2.77%) |
Feb 18, 2015 | 5.957 | 6.009 | 5.762 | 5.859 | 899,555 | -0.08(-1.31%) |
Feb 17, 2015 | 5.859 | 6.002 | 5.788 | 5.937 | 583,213 | +0.08(+1.44%) |
Feb 13, 2015 | 5.827 | 5.853 | 5.853 | 5.853 | 887,822 | +0.02(+0.33%) |
Feb 12, 2015 | 5.859 | 6.015 | 5.730 | 5.834 | 1,144,413 | +0.05(+0.78%) |
Feb 11, 2015 | 5.619 | 5.801 | 5.477 | 5.788 | 1,513,694 | +0.03(+0.45%) |
Feb 10, 2015 | 5.782 | 5.834 | 5.697 | 5.762 | 865,466 | -0.15(-2.52%) |
Feb 09, 2015 | 5.885 | 5.937 | 5.788 | 5.911 | 1,243,491 | -0.14(-2.36%) |
Feb 06, 2015 | 5.905 | 6.074 | 5.866 | 6.054 | 1,285,295 | +0.03(+0.54%) |
Feb 05, 2015 | 5.814 | 6.164 | 5.814 | 6.022 | 1,209,929 | -0.02(-0.32%) |
Feb 04, 2015 | 6.126 | 6.190 | 5.976 | 6.041 | 812,346 | -0.32(-5.00%) |
Feb 03, 2015 | 6.216 | 6.359 | 6.210 | 6.359 | 976,250 | +0.14(+2.30%) |