Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.960 | 2.960 | 2.780 | 2.780 | 7,465 | +0.02(+0.72%) |
Feb 26, 2016 | 2.807 | 2.890 | 2.730 | 2.760 | 11,200 | -0.01(-0.36%) |
Feb 25, 2016 | 2.989 | 3.140 | 2.760 | 2.770 | 20,274 | -0.04(-1.42%) |
Feb 24, 2016 | 3.300 | 3.510 | 2.810 | 2.810 | 40,616 | -0.30(-9.65%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.900 | 3.110 | 4,948 | +0.04(+1.30%) |
Feb 22, 2016 | 3.050 | 3.160 | 3.010 | 3.070 | 5,480 | +0.07(+2.34%) |
Feb 19, 2016 | 3.040 | 3.040 | 3.000 | 3.000 | 360 | -0.02(-0.73%) |
Feb 18, 2016 | 2.980 | 3.040 | 2.860 | 3.022 | 4,810 | +0.12(+4.21%) |
Feb 17, 2016 | 3.000 | 3.000 | 2.810 | 2.900 | 10,317 | -0.09(-3.01%) |
Feb 16, 2016 | 2.990 | 3.000 | 2.960 | 2.990 | 7,270 | +0.00(+0.00%) |
Feb 12, 2016 | 2.750 | 2.990 | 2.990 | 2.990 | 2,100 | +0.14(+4.91%) |
Feb 11, 2016 | 2.880 | 2.880 | 2.820 | 2.850 | 2,033 | +0.05(+1.79%) |
Feb 10, 2016 | 2.744 | 2.980 | 2.744 | 2.800 | 13,930 | +0.00(+0.00%) |
Feb 09, 2016 | 2.910 | 3.010 | 2.790 | 2.800 | 12,474 | -0.12(-4.11%) |
Feb 08, 2016 | 3.000 | 3.050 | 2.770 | 2.920 | 39,909 | -0.11(-3.63%) |
Feb 05, 2016 | 3.080 | 3.140 | 2.950 | 3.030 | 5,995 | +0.02(+0.66%) |
Feb 04, 2016 | 3.180 | 3.180 | 2.970 | 3.010 | 29,883 | -0.23(-7.10%) |
Feb 03, 2016 | 3.480 | 3.480 | 3.190 | 3.240 | 24,745 | -0.36(-10.00%) |
Feb 02, 2016 | 3.500 | 4.000 | 3.450 | 3.600 | 221,379 | -0.03(-0.83%) |
Feb 01, 2016 | 3.770 | 3.770 | 3.450 | 3.630 | 13,688 | -0.03(-0.82%) |
Jan 29, 2016 | 3.390 | 3.900 | 3.300 | 3.660 | 27,109 | +0.27(+7.96%) |
Jan 28, 2016 | 3.320 | 3.470 | 3.010 | 3.390 | 42,693 | +0.15(+4.63%) |
Jan 27, 2016 | 3.220 | 3.248 | 3.110 | 3.240 | 4,697 | +0.06(+1.89%) |
Jan 26, 2016 | 3.260 | 3.400 | 2.890 | 3.180 | 16,699 | -0.05(-1.55%) |
Jan 25, 2016 | 2.950 | 3.300 | 2.908 | 3.230 | 5,587 | +0.26(+8.75%) |
Jan 22, 2016 | 2.890 | 2.970 | 2.790 | 2.970 | 10,220 | +0.17(+6.07%) |
Jan 21, 2016 | 2.770 | 2.960 | 2.670 | 2.800 | 17,613 | +0.09(+3.32%) |
Jan 20, 2016 | 2.850 | 2.860 | 2.650 | 2.710 | 16,320 | -0.21(-7.19%) |
Jan 19, 2016 | 3.060 | 3.060 | 2.880 | 2.920 | 6,999 | -0.01(-0.34%) |
Jan 15, 2016 | 2.850 | 2.930 | 2.930 | 2.930 | 18,800 | -0.09(-2.98%) |
Jan 14, 2016 | 2.690 | 3.020 | 2.690 | 3.020 | 10,014 | +0.30(+11.03%) |
Jan 13, 2016 | 3.020 | 3.020 | 2.580 | 2.720 | 21,571 | -0.15(-5.23%) |
Jan 12, 2016 | 3.000 | 3.000 | 2.711 | 2.870 | 12,452 | -0.07(-2.38%) |
Jan 11, 2016 | 3.320 | 3.320 | 2.930 | 2.940 | 17,973 | -0.53(-15.27%) |
Jan 08, 2016 | 3.680 | 3.680 | 3.340 | 3.470 | 15,181 | -0.09(-2.53%) |
Jan 07, 2016 | 3.490 | 3.749 | 3.410 | 3.560 | 17,111 | +0.03(+0.85%) |
Jan 06, 2016 | 3.750 | 3.750 | 3.520 | 3.530 | 6,227 | -0.26(-6.86%) |
Jan 05, 2016 | 3.950 | 4.000 | 3.790 | 3.790 | 7,308 | -0.01(-0.26%) |
Jan 04, 2016 | 3.860 | 3.940 | 3.800 | 3.800 | 16,243 | -0.07(-1.81%) |
Dec 31, 2015 | 4.110 | 3.870 | 3.870 | 3.870 | 14,400 | -0.31(-7.42%) |
Dec 30, 2015 | 4.120 | 4.250 | 3.960 | 4.180 | 16,178 | +0.07(+1.70%) |
Dec 29, 2015 | 4.120 | 4.130 | 4.040 | 4.110 | 4,210 | -0.02(-0.48%) |
Dec 28, 2015 | 4.230 | 4.400 | 4.060 | 4.130 | 18,538 | -0.10(-2.36%) |
Dec 24, 2015 | 4.210 | 4.230 | 4.230 | 4.230 | 5,600 | -0.05(-1.17%) |
Dec 23, 2015 | 4.400 | 4.400 | 4.190 | 4.280 | 13,674 | -0.12(-2.73%) |
Dec 22, 2015 | 4.610 | 4.617 | 4.400 | 4.400 | 8,043 | +0.00(+0.00%) |
Dec 21, 2015 | 4.470 | 4.600 | 4.060 | 4.400 | 20,811 | +0.04(+0.92%) |
Dec 18, 2015 | 3.980 | 4.380 | 3.850 | 4.360 | 33,323 | +0.46(+11.79%) |
Dec 17, 2015 | 3.810 | 4.220 | 3.800 | 3.900 | 24,979 | -0.04(-1.02%) |
Dec 16, 2015 | 3.750 | 3.960 | 3.750 | 3.940 | 20,457 | +0.29(+7.95%) |
Dec 15, 2015 | 3.760 | 3.760 | 3.550 | 3.650 | 16,378 | -0.03(-0.82%) |
Dec 14, 2015 | 3.950 | 3.950 | 3.450 | 3.680 | 21,554 | -0.22(-5.64%) |
Dec 11, 2015 | 4.070 | 4.130 | 3.900 | 3.900 | 15,327 | -0.12(-2.99%) |
Dec 10, 2015 | 4.390 | 4.410 | 4.020 | 4.020 | 23,439 | -0.20(-4.74%) |
Dec 09, 2015 | 4.661 | 4.661 | 4.160 | 4.220 | 20,685 | -0.26(-5.80%) |
Dec 08, 2015 | 4.600 | 4.670 | 4.410 | 4.480 | 15,261 | -0.11(-2.50%) |
Dec 07, 2015 | 4.650 | 4.680 | 4.540 | 4.595 | 12,530 | -0.17(-3.47%) |
Dec 04, 2015 | 4.760 | 4.920 | 4.660 | 4.760 | 5,389 | +0.05(+1.06%) |
Dec 03, 2015 | 4.910 | 4.950 | 4.690 | 4.710 | 13,333 | -0.22(-4.46%) |
Dec 02, 2015 | 5.000 | 5.040 | 4.890 | 4.930 | 20,128 | -0.09(-1.79%) |
Dec 01, 2015 | 5.155 | 5.400 | 4.950 | 5.020 | 19,290 | -0.13(-2.52%) |
Nov 30, 2015 | 5.250 | 5.320 | 4.840 | 5.150 | 37,858 | -0.09(-1.72%) |
Nov 27, 2015 | 4.460 | 5.300 | 4.460 | 5.240 | 42,796 | +0.71(+15.67%) |
Nov 25, 2015 | 4.500 | 4.530 | 4.530 | 4.530 | 14,600 | +0.10(+2.26%) |
Nov 24, 2015 | 4.250 | 4.450 | 4.230 | 4.430 | 17,163 | +0.19(+4.48%) |
Nov 23, 2015 | 4.160 | 4.250 | 4.113 | 4.240 | 6,423 | +0.10(+2.42%) |
Nov 20, 2015 | 4.250 | 4.250 | 4.118 | 4.140 | 21,010 | -0.11(-2.59%) |
Nov 19, 2015 | 4.350 | 4.350 | 4.210 | 4.250 | 16,737 | -0.07(-1.70%) |
Nov 18, 2015 | 4.300 | 4.420 | 4.100 | 4.324 | 13,383 | +0.12(+2.94%) |
Nov 17, 2015 | 4.200 | 4.450 | 4.116 | 4.200 | 18,213 | +0.05(+1.20%) |
Nov 16, 2015 | 4.270 | 4.444 | 3.920 | 4.150 | 39,378 | -0.35(-7.78%) |
Nov 13, 2015 | 4.500 | 4.550 | 4.430 | 4.500 | 24,860 | +0.01(+0.22%) |
Nov 12, 2015 | 4.670 | 4.680 | 4.490 | 4.490 | 7,155 | -0.17(-3.58%) |
Nov 11, 2015 | 4.710 | 4.750 | 4.640 | 4.657 | 5,296 | -0.05(-1.13%) |
Nov 10, 2015 | 4.871 | 4.871 | 4.680 | 4.710 | 4,855 | +0.04(+0.86%) |
Nov 09, 2015 | 4.850 | 4.900 | 4.670 | 4.670 | 4,200 | -0.10(-2.10%) |
Nov 06, 2015 | 4.710 | 4.850 | 4.640 | 4.770 | 13,677 | +0.02(+0.42%) |
Nov 05, 2015 | 4.930 | 5.017 | 4.750 | 4.750 | 10,008 | -0.25(-5.00%) |
Nov 04, 2015 | 4.780 | 5.000 | 4.750 | 5.000 | 31,094 | +0.19(+3.95%) |
Nov 03, 2015 | 5.090 | 5.090 | 4.630 | 4.810 | 38,813 | -0.20(-3.99%) |
Nov 02, 2015 | 5.020 | 5.140 | 4.940 | 5.010 | 16,399 | +0.06(+1.21%) |
Oct 30, 2015 | 4.960 | 5.100 | 4.810 | 4.950 | 25,159 | -0.13(-2.56%) |
Oct 29, 2015 | 5.020 | 5.140 | 4.830 | 5.080 | 45,981 | -0.01(-0.20%) |
Oct 28, 2015 | 5.320 | 5.420 | 4.800 | 5.090 | 73,382 | -0.33(-6.09%) |
Oct 27, 2015 | 6.290 | 6.600 | 5.260 | 5.420 | 1,216,187 | +0.38(+7.54%) |
Oct 26, 2015 | 5.320 | 5.320 | 5.020 | 5.040 | 21,653 | -0.22(-4.18%) |
Oct 23, 2015 | 5.490 | 5.490 | 5.224 | 5.260 | 7,907 | -0.21(-3.75%) |
Oct 22, 2015 | 5.020 | 5.490 | 5.020 | 5.465 | 14,161 | +0.30(+5.91%) |
Oct 21, 2015 | 5.250 | 5.280 | 5.020 | 5.160 | 13,591 | -0.23(-4.27%) |
Oct 20, 2015 | 5.130 | 5.390 | 5.020 | 5.390 | 21,527 | +0.37(+7.37%) |
Oct 19, 2015 | 5.160 | 5.700 | 5.020 | 5.020 | 11,690 | -0.24(-4.56%) |
Oct 16, 2015 | 5.290 | 5.470 | 5.150 | 5.260 | 11,483 | +0.08(+1.54%) |
Oct 15, 2015 | 5.230 | 5.400 | 5.180 | 5.180 | 18,485 | -0.04(-0.77%) |
Oct 14, 2015 | 5.150 | 5.390 | 5.150 | 5.220 | 11,273 | -0.34(-6.12%) |
Oct 13, 2015 | 5.520 | 5.640 | 5.450 | 5.560 | 12,051 | +0.06(+1.09%) |
Oct 12, 2015 | 5.100 | 5.600 | 5.100 | 5.500 | 17,916 | +0.36(+7.00%) |
Oct 09, 2015 | 5.170 | 5.250 | 5.100 | 5.140 | 17,169 | -0.19(-3.56%) |
Oct 08, 2015 | 5.390 | 5.390 | 5.050 | 5.330 | 5,271 | -0.17(-3.09%) |
Oct 07, 2015 | 5.235 | 5.670 | 5.235 | 5.500 | 11,093 | +0.24(+4.56%) |
Oct 06, 2015 | 5.320 | 5.320 | 5.000 | 5.260 | 5,100 | +0.02(+0.38%) |
Oct 05, 2015 | 5.060 | 5.250 | 5.060 | 5.240 | 9,878 | +0.29(+5.86%) |
Oct 02, 2015 | 4.850 | 5.050 | 4.760 | 4.950 | 14,449 | +0.07(+1.43%) |
Oct 01, 2015 | 4.980 | 5.151 | 4.850 | 4.880 | 11,875 | -0.21(-4.13%) |
Sep 30, 2015 | 5.340 | 5.680 | 5.010 | 5.090 | 46,272 | -0.02(-0.39%) |
Sep 29, 2015 | 5.300 | 5.430 | 5.110 | 5.110 | 11,839 | -0.31(-5.72%) |
Sep 28, 2015 | 5.750 | 6.108 | 5.250 | 5.420 | 16,312 | -0.34(-5.90%) |
Sep 25, 2015 | 6.020 | 6.199 | 5.680 | 5.760 | 29,121 | -0.22(-3.69%) |
Sep 24, 2015 | 6.100 | 6.200 | 5.740 | 5.981 | 19,623 | -0.07(-1.15%) |
Sep 23, 2015 | 6.270 | 6.270 | 6.020 | 6.050 | 11,073 | -0.01(-0.17%) |
Sep 22, 2015 | 6.516 | 6.516 | 6.050 | 6.060 | 13,507 | -0.37(-5.75%) |
Sep 21, 2015 | 6.400 | 6.590 | 6.210 | 6.430 | 14,229 | +0.22(+3.54%) |
Sep 18, 2015 | 6.500 | 6.600 | 6.060 | 6.210 | 40,431 | -0.24(-3.72%) |
Sep 17, 2015 | 5.880 | 6.723 | 5.800 | 6.450 | 55,982 | +0.46(+7.68%) |
Sep 16, 2015 | 5.980 | 6.270 | 5.662 | 5.990 | 19,139 | +0.33(+5.83%) |
Sep 15, 2015 | 5.500 | 5.700 | 5.450 | 5.660 | 11,563 | +0.06(+1.07%) |
Sep 14, 2015 | 5.630 | 5.630 | 5.420 | 5.600 | 7,940 | +0.13(+2.38%) |
Sep 11, 2015 | 5.750 | 5.830 | 5.430 | 5.470 | 20,050 | -0.08(-1.44%) |
Sep 10, 2015 | 5.610 | 5.650 | 5.510 | 5.550 | 3,609 | -0.06(-1.07%) |
Sep 09, 2015 | 5.700 | 5.750 | 5.470 | 5.610 | 6,465 | -0.05(-0.88%) |
Sep 08, 2015 | 5.650 | 5.850 | 5.540 | 5.660 | 7,118 | +0.09(+1.62%) |
Sep 04, 2015 | 5.630 | 5.570 | 5.570 | 5.570 | 8,000 | -0.08(-1.42%) |
Sep 03, 2015 | 5.800 | 5.880 | 5.510 | 5.650 | 16,008 | -0.18(-3.09%) |
Sep 02, 2015 | 5.750 | 5.840 | 5.500 | 5.830 | 9,002 | +0.11(+1.92%) |
Sep 01, 2015 | 5.720 | 5.790 | 5.500 | 5.720 | 10,741 | -0.12(-2.06%) |
Aug 31, 2015 | 5.900 | 5.930 | 5.760 | 5.840 | 10,926 | -0.08(-1.35%) |
Aug 28, 2015 | 5.660 | 6.095 | 5.140 | 5.920 | 26,370 | +0.31(+5.53%) |
Aug 27, 2015 | 5.140 | 5.790 | 5.100 | 5.610 | 59,950 | +0.49(+9.57%) |
Aug 26, 2015 | 5.560 | 5.630 | 5.060 | 5.120 | 12,036 | -0.16(-2.94%) |
Aug 25, 2015 | 5.470 | 5.580 | 5.060 | 5.275 | 16,402 | +0.33(+6.57%) |
Aug 24, 2015 | 5.000 | 5.160 | 4.630 | 4.950 | 40,519 | -0.39(-7.30%) |
Aug 21, 2015 | 5.260 | 5.510 | 5.050 | 5.340 | 28,431 | +0.11(+2.10%) |
Aug 20, 2015 | 5.600 | 5.650 | 5.230 | 5.230 | 17,132 | -0.37(-6.61%) |
Aug 19, 2015 | 5.680 | 6.000 | 5.510 | 5.600 | 38,593 | -0.15(-2.61%) |
Aug 18, 2015 | 5.780 | 5.900 | 5.500 | 5.750 | 27,666 | +0.10(+1.77%) |
Aug 17, 2015 | 5.470 | 5.770 | 5.460 | 5.650 | 14,325 | +0.20(+3.67%) |
Aug 14, 2015 | 5.650 | 5.790 | 5.400 | 5.450 | 22,308 | -0.20(-3.54%) |
Aug 13, 2015 | 5.700 | 5.810 | 5.590 | 5.650 | 5,352 | +0.07(+1.25%) |
Aug 12, 2015 | 6.000 | 6.210 | 5.504 | 5.580 | 61,553 | -0.48(-7.92%) |
Aug 11, 2015 | 6.240 | 6.530 | 5.920 | 6.060 | 7,257 | -0.10(-1.62%) |
Aug 10, 2015 | 6.130 | 6.500 | 6.100 | 6.160 | 8,120 | -0.08(-1.28%) |
Aug 07, 2015 | 6.350 | 6.460 | 6.010 | 6.240 | 40,780 | -0.20(-3.11%) |
Aug 06, 2015 | 6.460 | 6.600 | 6.290 | 6.440 | 15,039 | -0.03(-0.46%) |
Aug 05, 2015 | 6.370 | 6.600 | 6.370 | 6.470 | 20,798 | +0.01(+0.15%) |
Aug 04, 2015 | 6.550 | 6.624 | 6.290 | 6.460 | 16,532 | +0.01(+0.16%) |
Aug 03, 2015 | 6.359 | 6.500 | 6.359 | 6.450 | 5,658 | -0.03(-0.46%) |
Jul 31, 2015 | 6.620 | 6.670 | 6.340 | 6.480 | 30,973 | -0.16(-2.41%) |
Jul 30, 2015 | 6.680 | 6.690 | 6.560 | 6.640 | 22,019 | -0.10(-1.48%) |
Jul 29, 2015 | 7.050 | 7.100 | 6.620 | 6.740 | 23,066 | -0.23(-3.30%) |
Jul 28, 2015 | 7.040 | 7.140 | 6.830 | 6.970 | 8,358 | -0.10(-1.41%) |
Jul 27, 2015 | 6.770 | 7.090 | 6.663 | 7.070 | 26,624 | +0.39(+5.84%) |
Jul 24, 2015 | 6.620 | 6.990 | 6.580 | 6.680 | 26,641 | +0.05(+0.75%) |
Jul 23, 2015 | 6.680 | 6.800 | 6.560 | 6.630 | 7,089 | +0.04(+0.61%) |
Jul 22, 2015 | 6.653 | 6.750 | 6.550 | 6.590 | 22,062 | -0.08(-1.20%) |
Jul 21, 2015 | 6.630 | 6.780 | 6.590 | 6.670 | 26,624 | -0.05(-0.74%) |
Jul 20, 2015 | 6.870 | 7.150 | 6.600 | 6.720 | 64,090 | +0.01(+0.15%) |
Jul 17, 2015 | 6.538 | 6.900 | 6.510 | 6.710 | 32,024 | +0.19(+2.91%) |
Jul 16, 2015 | 6.610 | 6.740 | 6.500 | 6.520 | 16,159 | -0.09(-1.36%) |
Jul 15, 2015 | 6.630 | 6.700 | 6.400 | 6.610 | 26,292 | +0.13(+2.01%) |
Jul 14, 2015 | 6.810 | 6.810 | 6.400 | 6.480 | 45,657 | -0.47(-6.76%) |
Jul 13, 2015 | 6.330 | 6.950 | 6.300 | 6.950 | 20,799 | +0.62(+9.79%) |
Jul 10, 2015 | 6.660 | 6.660 | 6.280 | 6.330 | 21,149 | -0.25(-3.80%) |
Jul 09, 2015 | 6.380 | 6.850 | 6.370 | 6.580 | 29,141 | +0.31(+4.94%) |
Jul 08, 2015 | 6.500 | 6.530 | 6.050 | 6.270 | 33,704 | -0.43(-6.42%) |
Jul 07, 2015 | 6.700 | 6.700 | 6.440 | 6.700 | 14,454 | +0.04(+0.68%) |
Jul 06, 2015 | 6.786 | 7.020 | 6.610 | 6.655 | 20,881 | -0.23(-3.34%) |
Jul 02, 2015 | 6.990 | 6.885 | 6.885 | 6.885 | 10,600 | +0.00(+0.07%) |
Jul 01, 2015 | 6.800 | 7.150 | 6.710 | 6.880 | 30,456 | -0.01(-0.15%) |
Jun 30, 2015 | 6.750 | 6.990 | 6.600 | 6.890 | 58,215 | +0.23(+3.45%) |
Jun 29, 2015 | 7.000 | 7.380 | 6.510 | 6.660 | 67,927 | -0.46(-6.46%) |
Jun 26, 2015 | 7.770 | 8.040 | 6.900 | 7.120 | 97,675 | -0.89(-11.11%) |
Jun 25, 2015 | 8.300 | 8.400 | 7.650 | 8.010 | 90,450 | -0.13(-1.60%) |
Jun 24, 2015 | 7.140 | 8.498 | 6.920 | 8.140 | 244,593 | +0.84(+11.51%) |
Jun 23, 2015 | 7.520 | 7.720 | 7.250 | 7.300 | 79,898 | +0.00(+0.00%) |
Jun 22, 2015 | 7.150 | 7.550 | 6.950 | 7.300 | 69,387 | +0.25(+3.55%) |
Jun 19, 2015 | 6.780 | 7.150 | 6.260 | 7.050 | 75,208 | +0.11(+1.59%) |
Jun 18, 2015 | 6.500 | 6.980 | 6.500 | 6.940 | 66,983 | +0.48(+7.43%) |
Jun 17, 2015 | 6.270 | 7.000 | 6.270 | 6.460 | 57,526 | +0.16(+2.54%) |
Jun 16, 2015 | 7.100 | 7.100 | 6.270 | 6.300 | 98,718 | -0.44(-6.53%) |
Jun 15, 2015 | 6.210 | 7.500 | 5.750 | 6.740 | 262,466 | +0.98(+17.01%) |
Jun 12, 2015 | 5.970 | 5.980 | 5.720 | 5.760 | 6,015 | +0.02(+0.35%) |
Jun 11, 2015 | 5.980 | 6.010 | 5.700 | 5.740 | 12,178 | -0.12(-2.05%) |
Jun 10, 2015 | 5.910 | 6.050 | 5.850 | 5.860 | 6,434 | +0.00(+0.00%) |
Jun 09, 2015 | 6.140 | 6.140 | 5.850 | 5.860 | 7,260 | -0.07(-1.18%) |
Jun 08, 2015 | 6.020 | 6.020 | 5.770 | 5.930 | 8,417 | +0.11(+1.89%) |
Jun 05, 2015 | 6.090 | 6.090 | 5.750 | 5.820 | 3,562 | -0.22(-3.64%) |
Jun 04, 2015 | 5.880 | 6.040 | 5.700 | 6.040 | 19,546 | +0.24(+4.14%) |
Jun 03, 2015 | 5.770 | 5.800 | 5.600 | 5.800 | 6,887 | -0.10(-1.69%) |
Jun 02, 2015 | 5.800 | 5.930 | 5.620 | 5.900 | 17,982 | +0.37(+6.69%) |
Jun 01, 2015 | 5.590 | 5.780 | 5.510 | 5.530 | 3,766 | -0.22(-3.83%) |
May 29, 2015 | 5.420 | 5.940 | 5.420 | 5.750 | 24,112 | +0.39(+7.28%) |
May 28, 2015 | 5.450 | 5.680 | 5.100 | 5.360 | 43,482 | +0.01(+0.19%) |
May 27, 2015 | 6.000 | 6.000 | 5.330 | 5.350 | 21,751 | -0.43(-7.44%) |
May 26, 2015 | 5.400 | 5.990 | 5.400 | 5.780 | 4,118 | +0.21(+3.77%) |
May 22, 2015 | 5.950 | 5.570 | 5.570 | 5.570 | 4,000 | -0.03(-0.54%) |
May 21, 2015 | 5.390 | 5.830 | 5.350 | 5.600 | 18,854 | +0.10(+1.82%) |
May 20, 2015 | 5.500 | 5.740 | 5.350 | 5.500 | 4,867 | -0.15(-2.65%) |
May 19, 2015 | 6.000 | 6.220 | 5.510 | 5.650 | 12,202 | -0.06(-1.05%) |
May 18, 2015 | 6.200 | 6.200 | 5.710 | 5.710 | 3,595 | -0.24(-4.03%) |
May 15, 2015 | 6.250 | 6.250 | 5.750 | 5.950 | 2,729 | -0.04(-0.67%) |
May 14, 2015 | 5.973 | 6.240 | 5.960 | 5.990 | 7,303 | +0.03(+0.50%) |
May 13, 2015 | 6.290 | 6.290 | 5.730 | 5.960 | 25,562 | -0.18(-2.93%) |
May 12, 2015 | 6.240 | 6.290 | 5.850 | 6.140 | 20,627 | +0.28(+4.78%) |
May 11, 2015 | 5.770 | 5.980 | 5.510 | 5.860 | 12,406 | +0.11(+1.91%) |
May 08, 2015 | 5.750 | 5.830 | 5.510 | 5.750 | 22,971 | +0.00(+0.00%) |
May 07, 2015 | 5.860 | 5.866 | 5.720 | 5.750 | 12,824 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.950 | 5.530 | 5.740 | 5,424 | +0.29(+5.32%) |
May 05, 2015 | 5.700 | 5.700 | 5.300 | 5.450 | 6,658 | +0.02(+0.37%) |
May 04, 2015 | 5.550 | 6.090 | 5.362 | 5.430 | 17,285 | -0.17(-3.04%) |
May 01, 2015 | 5.550 | 5.870 | 5.520 | 5.600 | 2,981 | -0.10(-1.75%) |
Apr 30, 2015 | 5.800 | 5.870 | 5.700 | 5.700 | 8,312 | +0.00(+0.00%) |
Apr 29, 2015 | 5.955 | 5.955 | 5.560 | 5.700 | 11,724 | -0.13(-2.23%) |
Apr 28, 2015 | 6.130 | 6.224 | 5.280 | 5.830 | 87,607 | -0.41(-6.57%) |
Apr 27, 2015 | 6.320 | 6.440 | 6.150 | 6.240 | 15,761 | -0.16(-2.50%) |
Apr 24, 2015 | 6.306 | 6.650 | 6.280 | 6.400 | 6,500 | -0.01(-0.16%) |
Apr 23, 2015 | 6.370 | 6.590 | 6.250 | 6.410 | 14,527 | +0.04(+0.63%) |
Apr 22, 2015 | 6.340 | 6.590 | 6.260 | 6.370 | 9,311 | -0.04(-0.62%) |
Apr 21, 2015 | 6.210 | 6.560 | 6.210 | 6.410 | 13,277 | +0.15(+2.40%) |
Apr 20, 2015 | 6.600 | 6.610 | 6.260 | 6.260 | 28,664 | -0.21(-3.25%) |
Apr 17, 2015 | 6.800 | 6.800 | 6.270 | 6.470 | 27,713 | -0.26(-3.86%) |
Apr 16, 2015 | 6.660 | 7.000 | 6.590 | 6.730 | 17,894 | -0.17(-2.46%) |
Apr 15, 2015 | 6.650 | 7.200 | 6.650 | 6.900 | 22,837 | +0.12(+1.77%) |
Apr 14, 2015 | 6.870 | 7.109 | 6.670 | 6.780 | 12,656 | -0.08(-1.17%) |
Apr 13, 2015 | 7.360 | 7.360 | 6.820 | 6.860 | 30,984 | -0.14(-2.00%) |
Apr 10, 2015 | 7.460 | 7.500 | 6.940 | 7.000 | 48,475 | -0.18(-2.51%) |
Apr 09, 2015 | 6.580 | 7.899 | 6.520 | 7.180 | 248,529 | +1.17(+19.47%) |
Apr 08, 2015 | 6.150 | 6.150 | 6.000 | 6.010 | 10,200 | +0.01(+0.17%) |
Apr 07, 2015 | 6.140 | 6.150 | 5.910 | 6.000 | 7,260 | -0.16(-2.60%) |
Apr 06, 2015 | 6.080 | 6.160 | 5.870 | 6.160 | 7,750 | +0.13(+2.16%) |
Apr 02, 2015 | 6.090 | 6.030 | 6.030 | 6.030 | 10,300 | +0.03(+0.50%) |
Apr 01, 2015 | 6.200 | 6.240 | 6.000 | 6.000 | 11,700 | +0.00(+0.00%) |
Mar 31, 2015 | 5.800 | 6.060 | 5.800 | 6.000 | 13,200 | +0.02(+0.33%) |
Mar 30, 2015 | 6.140 | 6.200 | 5.850 | 5.980 | 8,553 | -0.04(-0.66%) |
Mar 27, 2015 | 5.900 | 6.140 | 5.900 | 6.020 | 3,244 | +0.07(+1.18%) |
Mar 26, 2015 | 6.200 | 6.300 | 5.950 | 5.950 | 19,404 | -0.06(-1.00%) |
Mar 25, 2015 | 5.950 | 6.080 | 5.950 | 6.010 | 12,575 | -0.02(-0.33%) |
Mar 24, 2015 | 6.120 | 6.190 | 6.030 | 6.030 | 5,916 | +0.03(+0.50%) |
Mar 23, 2015 | 6.150 | 6.290 | 6.000 | 6.000 | 37,576 | -0.30(-4.76%) |
Mar 20, 2015 | 6.830 | 6.830 | 6.210 | 6.300 | 11,845 | +0.00(+0.00%) |
Mar 19, 2015 | 6.380 | 6.680 | 6.300 | 6.300 | 13,373 | -0.12(-1.87%) |
Mar 18, 2015 | 6.700 | 6.730 | 6.360 | 6.420 | 11,438 | -0.16(-2.43%) |
Mar 17, 2015 | 6.700 | 6.840 | 6.580 | 6.580 | 8,600 | -0.06(-0.90%) |
Mar 16, 2015 | 6.700 | 6.780 | 6.450 | 6.640 | 11,343 | +0.13(+2.00%) |
Mar 13, 2015 | 7.200 | 7.200 | 6.260 | 6.510 | 15,749 | -0.39(-5.65%) |
Mar 12, 2015 | 7.500 | 7.700 | 6.810 | 6.900 | 28,228 | -0.39(-5.35%) |
Mar 11, 2015 | 7.360 | 7.360 | 7.020 | 7.290 | 3,625 | +0.19(+2.68%) |
Mar 10, 2015 | 7.160 | 7.350 | 7.100 | 7.100 | 5,575 | -0.32(-4.31%) |
Mar 09, 2015 | 7.240 | 7.420 | 7.010 | 7.420 | 10,919 | +0.39(+5.55%) |
Mar 06, 2015 | 7.460 | 7.480 | 7.000 | 7.030 | 19,384 | -0.35(-4.74%) |
Mar 05, 2015 | 7.200 | 7.430 | 7.090 | 7.380 | 4,940 | +0.29(+4.09%) |
Mar 04, 2015 | 7.000 | 7.200 | 7.020 | 7.090 | 14,003 | +0.07(+1.00%) |
Mar 03, 2015 | 7.120 | 7.190 | 7.010 | 7.020 | 4,935 | +0.11(+1.59%) |