Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.50 | 13.80 | 13.43 | 13.53 | 129,899 | +0.15(+1.12%) |
Mar 30, 2016 | 12.00 | 13.43 | 11.96 | 13.38 | 230,061 | +1.35(+11.22%) |
Mar 29, 2016 | 11.92 | 12.09 | 11.77 | 12.03 | 30,537 | +0.00(+0.00%) |
Mar 28, 2016 | 12.06 | 12.15 | 11.90 | 12.03 | 35,243 | +0.08(+0.67%) |
Mar 24, 2016 | 12.08 | 11.95 | 11.95 | 11.95 | 19,600 | -0.04(-0.33%) |
Mar 23, 2016 | 11.96 | 12.19 | 11.82 | 11.99 | 27,308 | +0.10(+0.84%) |
Mar 22, 2016 | 11.73 | 11.99 | 11.57 | 11.89 | 29,296 | +0.10(+0.81%) |
Mar 21, 2016 | 11.40 | 12.19 | 11.31 | 11.79 | 89,831 | +0.10(+0.81%) |
Mar 18, 2016 | 12.50 | 12.50 | 11.52 | 11.70 | 102,688 | -0.65(-5.26%) |
Mar 17, 2016 | 11.67 | 12.40 | 11.67 | 12.35 | 82,474 | +0.54(+4.57%) |
Mar 16, 2016 | 11.26 | 11.85 | 11.04 | 11.81 | 63,711 | +0.44(+3.87%) |
Mar 15, 2016 | 10.59 | 11.42 | 10.59 | 11.37 | 91,049 | +0.63(+5.87%) |
Mar 14, 2016 | 10.78 | 11.00 | 10.30 | 10.74 | 127,780 | -0.24(-2.19%) |
Mar 11, 2016 | 11.05 | 11.18 | 10.86 | 10.98 | 121,389 | -0.07(-0.63%) |
Mar 10, 2016 | 11.79 | 11.79 | 10.86 | 11.05 | 108,574 | -0.72(-6.12%) |
Mar 09, 2016 | 11.70 | 11.80 | 11.65 | 11.77 | 29,914 | +0.05(+0.43%) |
Mar 08, 2016 | 11.65 | 11.81 | 11.58 | 11.72 | 53,237 | +0.02(+0.17%) |
Mar 07, 2016 | 12.06 | 12.06 | 11.50 | 11.70 | 58,516 | -0.32(-2.66%) |
Mar 04, 2016 | 11.86 | 12.30 | 11.53 | 12.02 | 84,734 | +0.12(+1.01%) |
Mar 03, 2016 | 12.02 | 12.10 | 11.24 | 11.90 | 73,777 | -0.17(-1.41%) |
Mar 02, 2016 | 12.86 | 12.92 | 11.23 | 12.07 | 204,049 | -0.79(-6.14%) |
Mar 01, 2016 | 12.40 | 13.19 | 12.37 | 12.86 | 121,845 | +0.48(+3.88%) |
Feb 29, 2016 | 12.20 | 12.45 | 12.06 | 12.38 | 111,107 | +0.18(+1.48%) |
Feb 26, 2016 | 11.50 | 12.56 | 11.50 | 12.20 | 263,721 | +0.72(+6.27%) |
Feb 25, 2016 | 11.19 | 11.50 | 11.09 | 11.48 | 89,787 | +0.30(+2.68%) |
Feb 24, 2016 | 10.96 | 11.19 | 10.75 | 11.18 | 33,032 | +0.15(+1.36%) |
Feb 23, 2016 | 11.00 | 11.09 | 10.91 | 11.03 | 27,291 | +0.02(+0.18%) |
Feb 22, 2016 | 10.90 | 11.19 | 10.77 | 11.01 | 135,451 | +0.13(+1.19%) |
Feb 19, 2016 | 11.00 | 11.00 | 10.79 | 10.88 | 28,584 | -0.02(-0.18%) |
Feb 18, 2016 | 11.00 | 11.00 | 10.60 | 10.90 | 54,937 | -0.10(-0.91%) |
Feb 17, 2016 | 10.78 | 11.00 | 10.72 | 11.00 | 102,868 | +0.29(+2.71%) |
Feb 16, 2016 | 10.25 | 10.75 | 10.00 | 10.71 | 116,594 | +0.77(+7.75%) |
Feb 12, 2016 | 9.860 | 9.940 | 9.940 | 9.940 | 53,400 | +0.12(+1.22%) |
Feb 11, 2016 | 9.000 | 9.980 | 8.770 | 9.820 | 83,892 | +0.72(+7.91%) |
Feb 10, 2016 | 8.500 | 9.176 | 8.450 | 9.100 | 379,104 | +1.92(+26.74%) |
Feb 09, 2016 | 7.510 | 7.570 | 7.160 | 7.180 | 12,618 | -0.47(-6.14%) |
Feb 08, 2016 | 7.890 | 7.920 | 7.510 | 7.650 | 14,918 | -0.22(-2.80%) |
Feb 05, 2016 | 7.980 | 8.140 | 7.720 | 7.870 | 18,211 | +0.06(+0.77%) |
Feb 04, 2016 | 8.050 | 8.110 | 7.620 | 7.810 | 4,384 | -0.05(-0.64%) |
Feb 03, 2016 | 7.890 | 7.990 | 7.860 | 7.860 | 6,143 | +0.10(+1.29%) |
Feb 02, 2016 | 7.700 | 7.890 | 7.700 | 7.760 | 7,499 | -0.03(-0.39%) |
Feb 01, 2016 | 7.940 | 7.950 | 7.620 | 7.790 | 11,156 | -0.16(-2.01%) |
Jan 29, 2016 | 7.890 | 7.950 | 7.740 | 7.950 | 11,458 | +0.14(+1.79%) |
Jan 28, 2016 | 7.730 | 7.890 | 7.631 | 7.810 | 5,983 | +0.11(+1.43%) |
Jan 27, 2016 | 7.950 | 7.950 | 7.580 | 7.700 | 15,993 | +0.00(+0.00%) |
Jan 26, 2016 | 7.780 | 7.960 | 7.580 | 7.700 | 23,814 | -0.12(-1.53%) |
Jan 25, 2016 | 8.070 | 8.150 | 7.520 | 7.820 | 38,171 | +0.00(+0.00%) |
Jan 22, 2016 | 7.430 | 7.890 | 7.070 | 7.820 | 45,957 | +0.66(+9.22%) |
Jan 21, 2016 | 7.300 | 7.420 | 7.020 | 7.160 | 32,860 | +0.19(+2.73%) |
Jan 20, 2016 | 6.980 | 7.360 | 6.720 | 6.970 | 103,265 | -0.06(-0.85%) |
Jan 19, 2016 | 7.280 | 7.380 | 6.909 | 7.030 | 53,612 | -0.31(-4.22%) |
Jan 15, 2016 | 7.420 | 7.340 | 7.340 | 7.340 | 37,500 | -0.65(-8.14%) |
Jan 14, 2016 | 8.440 | 8.460 | 7.810 | 7.990 | 77,049 | -0.50(-5.89%) |
Jan 13, 2016 | 8.970 | 8.970 | 8.400 | 8.490 | 28,358 | +0.04(+0.47%) |
Jan 12, 2016 | 8.500 | 9.452 | 8.400 | 8.450 | 124,814 | +0.00(+0.00%) |
Jan 11, 2016 | 11.25 | 11.37 | 8.160 | 8.450 | 182,210 | -2.79(-24.82%) |
Jan 08, 2016 | 10.68 | 11.25 | 10.51 | 11.24 | 95,700 | +0.60(+5.63%) |
Jan 07, 2016 | 10.50 | 10.68 | 10.40 | 10.64 | 43,893 | +0.06(+0.57%) |
Jan 06, 2016 | 10.49 | 10.70 | 10.45 | 10.58 | 38,395 | +0.08(+0.76%) |
Jan 05, 2016 | 10.42 | 10.71 | 10.30 | 10.50 | 44,736 | +0.08(+0.77%) |
Jan 04, 2016 | 10.22 | 10.50 | 9.815 | 10.42 | 70,179 | +0.08(+0.77%) |
Dec 31, 2015 | 10.23 | 10.34 | 10.34 | 10.34 | 22,000 | +0.05(+0.49%) |
Dec 30, 2015 | 10.26 | 10.44 | 10.10 | 10.29 | 56,270 | -0.14(-1.34%) |
Dec 29, 2015 | 10.34 | 10.74 | 10.30 | 10.43 | 70,987 | +0.07(+0.68%) |
Dec 28, 2015 | 10.20 | 10.72 | 9.030 | 10.36 | 112,270 | +0.03(+0.29%) |
Dec 24, 2015 | 9.950 | 10.33 | 10.33 | 10.33 | 63,300 | +0.42(+4.24%) |
Dec 23, 2015 | 9.400 | 9.949 | 9.342 | 9.910 | 65,721 | +0.62(+6.67%) |
Dec 22, 2015 | 8.890 | 9.411 | 8.750 | 9.290 | 80,117 | +0.47(+5.33%) |
Dec 21, 2015 | 8.660 | 8.900 | 8.610 | 8.820 | 38,264 | +0.17(+1.97%) |
Dec 18, 2015 | 8.750 | 8.750 | 8.620 | 8.650 | 29,957 | -0.10(-1.14%) |
Dec 17, 2015 | 8.490 | 8.750 | 8.453 | 8.750 | 32,134 | +0.28(+3.31%) |
Dec 16, 2015 | 8.500 | 8.500 | 8.350 | 8.470 | 19,826 | +0.01(+0.12%) |
Dec 15, 2015 | 8.420 | 8.500 | 8.380 | 8.460 | 22,014 | -0.01(-0.12%) |
Dec 14, 2015 | 8.150 | 8.500 | 8.150 | 8.470 | 61,260 | +0.27(+3.29%) |
Dec 11, 2015 | 8.420 | 8.420 | 8.190 | 8.200 | 30,303 | -0.30(-3.52%) |
Dec 10, 2015 | 8.250 | 8.500 | 8.120 | 8.499 | 25,710 | +0.28(+3.40%) |
Dec 09, 2015 | 8.050 | 8.350 | 8.040 | 8.220 | 23,693 | +0.13(+1.61%) |
Dec 08, 2015 | 8.126 | 8.140 | 8.065 | 8.090 | 10,175 | +0.07(+0.87%) |
Dec 07, 2015 | 7.960 | 8.140 | 7.814 | 8.020 | 101,228 | +0.17(+2.17%) |
Dec 04, 2015 | 7.900 | 7.930 | 7.770 | 7.850 | 19,079 | -0.04(-0.51%) |
Dec 03, 2015 | 7.945 | 7.980 | 7.781 | 7.890 | 11,389 | +0.17(+2.27%) |
Dec 02, 2015 | 7.950 | 8.190 | 7.710 | 7.715 | 38,858 | -0.15(-1.89%) |
Dec 01, 2015 | 7.720 | 8.049 | 7.630 | 7.863 | 69,643 | +0.18(+2.39%) |
Nov 30, 2015 | 7.430 | 7.820 | 7.380 | 7.680 | 58,358 | +0.18(+2.40%) |
Nov 27, 2015 | 7.480 | 7.500 | 7.470 | 7.500 | 6,474 | +0.00(+0.00%) |
Nov 25, 2015 | 7.130 | 7.500 | 7.500 | 7.500 | 87,100 | +0.40(+5.62%) |
Nov 24, 2015 | 7.198 | 7.198 | 7.052 | 7.101 | 3,717 | -0.10(-1.37%) |
Nov 23, 2015 | 7.030 | 7.200 | 7.020 | 7.200 | 24,019 | +0.18(+2.56%) |
Nov 20, 2015 | 7.000 | 7.030 | 6.921 | 7.020 | 9,411 | -0.01(-0.14%) |
Nov 19, 2015 | 7.200 | 7.200 | 6.900 | 7.030 | 24,994 | -0.13(-1.82%) |
Nov 18, 2015 | 7.062 | 7.310 | 7.024 | 7.160 | 28,035 | -0.01(-0.14%) |
Nov 17, 2015 | 7.440 | 7.440 | 6.610 | 7.170 | 64,321 | -0.23(-3.11%) |
Nov 16, 2015 | 6.940 | 7.650 | 6.940 | 7.400 | 202,437 | +0.46(+6.63%) |
Nov 13, 2015 | 6.350 | 6.990 | 6.350 | 6.940 | 94,189 | +0.83(+13.58%) |
Nov 12, 2015 | 5.880 | 6.110 | 5.860 | 6.110 | 4,326 | -0.03(-0.49%) |
Nov 11, 2015 | 6.130 | 6.140 | 6.010 | 6.140 | 1,882 | -0.02(-0.32%) |
Nov 10, 2015 | 6.080 | 6.170 | 6.000 | 6.160 | 6,219 | +0.17(+2.84%) |
Nov 09, 2015 | 5.850 | 6.022 | 5.850 | 5.990 | 8,609 | -0.21(-3.39%) |
Nov 06, 2015 | 5.850 | 6.230 | 5.850 | 6.200 | 824 | +0.04(+0.65%) |
Nov 05, 2015 | 6.010 | 6.160 | 5.853 | 6.160 | 6,032 | +0.21(+3.53%) |
Nov 04, 2015 | 5.990 | 5.990 | 5.855 | 5.950 | 3,441 | -0.04(-0.67%) |
Nov 03, 2015 | 5.967 | 5.990 | 5.920 | 5.990 | 4,834 | +0.14(+2.39%) |
Nov 02, 2015 | 5.980 | 6.039 | 5.850 | 5.850 | 8,982 | -0.05(-0.85%) |
Oct 30, 2015 | 6.040 | 6.040 | 5.870 | 5.900 | 8,079 | +0.01(+0.17%) |
Oct 29, 2015 | 6.097 | 6.120 | 5.800 | 5.890 | 6,160 | -0.16(-2.64%) |
Oct 28, 2015 | 5.970 | 6.110 | 5.404 | 6.050 | 19,232 | +0.09(+1.51%) |
Oct 27, 2015 | 6.161 | 6.240 | 5.960 | 5.960 | 31,153 | -0.26(-4.18%) |
Oct 26, 2015 | 6.160 | 6.250 | 6.160 | 6.220 | 2,602 | -0.04(-0.64%) |
Oct 23, 2015 | 6.220 | 6.260 | 6.110 | 6.260 | 1,834 | +0.12(+1.99%) |
Oct 22, 2015 | 6.180 | 6.320 | 6.100 | 6.138 | 7,279 | +0.02(+0.29%) |
Oct 21, 2015 | 6.640 | 6.640 | 6.110 | 6.120 | 10,807 | -0.67(-9.87%) |
Oct 20, 2015 | 6.760 | 6.790 | 6.530 | 6.790 | 9,640 | +0.22(+3.34%) |
Oct 19, 2015 | 6.790 | 6.790 | 6.570 | 6.570 | 3,033 | -0.22(-3.24%) |
Oct 16, 2015 | 6.780 | 6.790 | 6.760 | 6.790 | 1,177 | +0.00(+0.00%) |
Oct 15, 2015 | 6.800 | 6.800 | 6.685 | 6.790 | 2,293 | +0.00(+0.00%) |
Oct 14, 2015 | 6.800 | 6.800 | 6.610 | 6.790 | 5,921 | +0.02(+0.30%) |
Oct 13, 2015 | 6.410 | 6.810 | 6.400 | 6.770 | 31,764 | +0.38(+5.95%) |
Oct 12, 2015 | 6.450 | 6.450 | 6.370 | 6.390 | 6,767 | -0.05(-0.78%) |
Oct 09, 2015 | 6.240 | 6.440 | 6.240 | 6.440 | 9,654 | +0.19(+3.04%) |
Oct 08, 2015 | 6.120 | 6.320 | 6.120 | 6.250 | 3,203 | +0.11(+1.79%) |
Oct 07, 2015 | 6.240 | 6.270 | 6.100 | 6.140 | 4,819 | -0.14(-2.23%) |
Oct 06, 2015 | 6.280 | 6.280 | 6.130 | 6.280 | 4,857 | +0.14(+2.28%) |
Oct 05, 2015 | 6.130 | 6.260 | 6.100 | 6.140 | 1,351 | -0.09(-1.44%) |
Oct 02, 2015 | 6.250 | 6.320 | 6.175 | 6.230 | 3,603 | -0.03(-0.48%) |
Oct 01, 2015 | 6.290 | 6.290 | 6.150 | 6.260 | 4,283 | -0.03(-0.48%) |
Sep 30, 2015 | 6.180 | 6.290 | 6.031 | 6.290 | 2,262 | +0.14(+2.22%) |
Sep 29, 2015 | 6.330 | 6.330 | 6.152 | 6.154 | 2,224 | -0.18(-2.79%) |
Sep 28, 2015 | 6.112 | 6.360 | 6.112 | 6.330 | 2,915 | -0.01(-0.16%) |
Sep 25, 2015 | 6.360 | 6.360 | 6.180 | 6.340 | 14,053 | +0.04(+0.62%) |
Sep 24, 2015 | 6.370 | 6.410 | 6.300 | 6.301 | 7,835 | -0.05(-0.77%) |
Sep 23, 2015 | 6.300 | 6.350 | 6.182 | 6.350 | 2,604 | +0.05(+0.79%) |
Sep 22, 2015 | 6.040 | 6.320 | 6.040 | 6.300 | 16,829 | +0.10(+1.61%) |
Sep 21, 2015 | 6.400 | 6.400 | 6.110 | 6.200 | 18,519 | -0.20(-3.13%) |
Sep 18, 2015 | 5.980 | 6.400 | 5.980 | 6.400 | 53,282 | +0.43(+7.20%) |
Sep 17, 2015 | 5.996 | 5.996 | 5.960 | 5.970 | 1,434 | -0.03(-0.50%) |
Sep 16, 2015 | 5.950 | 6.000 | 5.928 | 6.000 | 13,084 | +0.09(+1.52%) |
Sep 15, 2015 | 5.942 | 6.000 | 5.900 | 5.910 | 20,726 | -0.04(-0.67%) |
Sep 14, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 2,436 | +0.04(+0.68%) |
Sep 11, 2015 | 5.899 | 5.948 | 5.899 | 5.910 | 7,006 | +0.06(+1.03%) |
Sep 10, 2015 | 5.800 | 5.900 | 5.800 | 5.850 | 1,047 | +0.02(+0.34%) |
Sep 09, 2015 | 5.840 | 5.876 | 5.780 | 5.830 | 989 | +0.04(+0.69%) |
Sep 08, 2015 | 5.800 | 5.800 | 5.770 | 5.790 | 882 | -0.06(-1.03%) |
Sep 04, 2015 | 5.790 | 5.850 | 5.850 | 5.850 | 1,100 | -0.02(-0.34%) |
Sep 03, 2015 | 5.900 | 5.910 | 5.870 | 5.870 | 853 | +0.07(+1.21%) |
Sep 02, 2015 | 5.910 | 5.910 | 5.780 | 5.800 | 1,365 | -0.11(-1.86%) |
Sep 01, 2015 | 5.910 | 5.910 | 5.910 | 5.910 | 392 | +0.01(+0.17%) |
Aug 31, 2015 | 5.780 | 5.910 | 5.780 | 5.900 | 1,169 | +0.12(+2.08%) |
Aug 28, 2015 | 5.920 | 5.920 | 5.780 | 5.780 | 5,071 | -0.17(-2.86%) |
Aug 27, 2015 | 5.750 | 5.950 | 5.750 | 5.950 | 1,541 | +0.24(+4.20%) |
Aug 26, 2015 | 5.720 | 5.881 | 5.710 | 5.710 | 752 | +0.00(+0.00%) |
Aug 25, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 129 | -0.00(-0.00%) |
Aug 24, 2015 | 5.700 | 5.700 | 5.700 | 5.710 | 2,452 | -0.17(-2.89%) |
Aug 20, 2015 | 5.990 | 5.880 | 5.880 | 5.880 | 10 | -0.11(-1.84%) |
Aug 19, 2015 | 5.950 | 6.000 | 5.950 | 5.990 | 5,425 | +0.04(+0.67%) |
Aug 18, 2015 | 5.960 | 6.000 | 5.950 | 5.950 | 6,816 | -0.01(-0.17%) |
Aug 17, 2015 | 5.850 | 5.960 | 5.850 | 5.960 | 1,955 | +0.13(+2.23%) |
Aug 14, 2015 | 5.830 | 5.830 | 5.830 | 5.830 | 422 | +0.00(+0.00%) |
Aug 13, 2015 | 5.980 | 5.980 | 5.830 | 5.830 | 1,510 | -0.12(-2.02%) |
Aug 12, 2015 | 5.950 | 5.980 | 5.950 | 5.950 | 1,930 | -0.02(-0.33%) |
Aug 11, 2015 | 5.900 | 5.970 | 5.900 | 5.970 | 835 | +0.07(+1.19%) |
Aug 10, 2015 | 5.975 | 5.980 | 5.880 | 5.900 | 1,833 | -0.08(-1.34%) |
Aug 07, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 895 | -0.00(-0.00%) |
Aug 06, 2015 | 5.970 | 5.980 | 5.970 | 5.980 | 329 | -0.01(-0.17%) |
Aug 05, 2015 | 6.000 | 6.000 | 5.890 | 5.990 | 1,979 | +0.04(+0.67%) |
Aug 04, 2015 | 5.920 | 5.950 | 5.920 | 5.950 | 1,929 | +0.07(+1.19%) |
Aug 03, 2015 | 5.950 | 5.950 | 5.810 | 5.880 | 4,452 | -0.14(-2.32%) |
Jul 31, 2015 | 5.965 | 6.020 | 5.965 | 6.020 | 2,514 | +0.02(+0.33%) |
Jul 30, 2015 | 6.050 | 6.050 | 5.970 | 6.000 | 2,250 | -0.10(-1.57%) |
Jul 28, 2015 | 6.080 | 6.096 | 6.096 | 6.096 | 116 | +0.02(+0.26%) |
Jul 27, 2015 | 5.890 | 6.180 | 5.880 | 6.080 | 11,842 | +0.28(+4.83%) |
Jul 24, 2015 | 5.850 | 5.870 | 5.800 | 5.800 | 2,039 | -0.05(-0.85%) |
Jul 23, 2015 | 5.840 | 5.850 | 5.800 | 5.850 | 3,485 | +0.05(+0.86%) |
Jul 22, 2015 | 5.813 | 5.840 | 5.800 | 5.800 | 3,143 | -0.04(-0.68%) |
Jul 21, 2015 | 5.850 | 5.850 | 5.840 | 5.840 | 1,814 | -0.01(-0.17%) |
Jul 20, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 191 | +0.04(+0.63%) |
Jul 17, 2015 | 5.780 | 5.814 | 5.770 | 5.814 | 14,916 | +0.03(+0.58%) |
Jul 16, 2015 | 5.780 | 5.780 | 5.760 | 5.780 | 2,694 | +0.01(+0.17%) |
Jul 15, 2015 | 5.755 | 5.770 | 5.740 | 5.770 | 1,155 | +0.02(+0.30%) |
Jul 14, 2015 | 5.740 | 5.780 | 5.740 | 5.753 | 10,137 | -0.03(-0.47%) |
Jul 13, 2015 | 5.770 | 5.780 | 5.770 | 5.780 | 492 | +0.03(+0.52%) |
Jul 10, 2015 | 5.750 | 5.750 | 5.700 | 5.750 | 9,431 | -0.03(-0.52%) |
Jul 09, 2015 | 5.750 | 5.780 | 5.749 | 5.780 | 18,253 | +0.07(+1.23%) |
Jul 08, 2015 | 5.690 | 5.750 | 5.690 | 5.710 | 5,098 | -0.06(-1.04%) |
Jul 07, 2015 | 5.750 | 5.770 | 5.750 | 5.770 | 3,796 | +0.02(+0.35%) |
Jul 06, 2015 | 5.600 | 5.780 | 5.600 | 5.750 | 5,867 | +0.05(+0.88%) |
Jul 02, 2015 | 5.750 | 5.700 | 5.700 | 5.700 | 12,500 | -0.05(-0.87%) |
Jul 01, 2015 | 5.650 | 5.750 | 5.650 | 5.750 | 12,713 | +0.08(+1.50%) |
Jun 30, 2015 | 5.650 | 5.770 | 5.650 | 5.665 | 10,866 | +0.01(+0.27%) |
Jun 29, 2015 | 5.760 | 5.760 | 5.650 | 5.650 | 362 | -0.13(-2.25%) |
Jun 26, 2015 | 5.760 | 5.780 | 5.550 | 5.780 | 9,002 | +0.23(+4.14%) |
Jun 25, 2015 | 5.620 | 5.740 | 5.510 | 5.550 | 6,298 | +0.01(+0.18%) |
Jun 24, 2015 | 5.560 | 5.650 | 5.420 | 5.540 | 15,520 | -0.07(-1.25%) |
Jun 23, 2015 | 5.560 | 5.630 | 5.560 | 5.610 | 4,810 | +0.05(+0.90%) |
Jun 22, 2015 | 5.650 | 5.670 | 5.550 | 5.560 | 10,672 | -0.13(-2.28%) |
Jun 19, 2015 | 5.650 | 5.750 | 5.600 | 5.690 | 13,769 | +0.09(+1.61%) |
Jun 18, 2015 | 5.660 | 5.780 | 5.550 | 5.600 | 46,897 | +0.04(+0.72%) |
Jun 17, 2015 | 5.660 | 5.660 | 5.560 | 5.560 | 10,554 | -0.10(-1.77%) |
Jun 16, 2015 | 5.720 | 5.780 | 5.660 | 5.660 | 3,635 | -0.01(-0.18%) |
Jun 15, 2015 | 5.700 | 5.700 | 5.670 | 5.670 | 744 | -0.10(-1.73%) |
Jun 12, 2015 | 5.759 | 5.770 | 5.700 | 5.770 | 1,355 | +0.02(+0.35%) |
Jun 11, 2015 | 5.671 | 5.780 | 5.671 | 5.750 | 4,444 | +0.08(+1.41%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.650 | 5.670 | 9,533 | +0.01(+0.18%) |
Jun 09, 2015 | 5.780 | 5.780 | 5.650 | 5.660 | 795 | -0.08(-1.39%) |
Jun 08, 2015 | 5.760 | 5.770 | 5.710 | 5.740 | 7,407 | -0.05(-0.86%) |
Jun 05, 2015 | 5.640 | 5.790 | 5.640 | 5.790 | 503 | +0.16(+2.84%) |
Jun 04, 2015 | 5.521 | 5.710 | 5.521 | 5.630 | 15,770 | -0.05(-0.88%) |
Jun 03, 2015 | 5.580 | 5.700 | 5.580 | 5.680 | 7,745 | +0.04(+0.71%) |
Jun 02, 2015 | 5.590 | 5.680 | 5.540 | 5.640 | 22,823 | +0.00(+0.00%) |
Jun 01, 2015 | 5.684 | 5.770 | 5.616 | 5.640 | 19,918 | -0.12(-2.08%) |
May 29, 2015 | 5.670 | 5.760 | 5.560 | 5.760 | 8,398 | -0.03(-0.52%) |
May 28, 2015 | 5.770 | 5.790 | 5.570 | 5.790 | 24,281 | +0.06(+1.05%) |
May 27, 2015 | 5.570 | 5.790 | 5.570 | 5.730 | 4,881 | +0.10(+1.78%) |
May 26, 2015 | 5.750 | 5.790 | 5.532 | 5.630 | 39,308 | -0.13(-2.26%) |
May 22, 2015 | 5.770 | 5.760 | 5.760 | 5.760 | 6,500 | +0.06(+1.05%) |
May 21, 2015 | 5.740 | 5.770 | 5.610 | 5.700 | 12,222 | +0.06(+1.07%) |
May 20, 2015 | 5.710 | 5.750 | 5.580 | 5.640 | 24,471 | -0.13(-2.26%) |
May 19, 2015 | 5.769 | 5.770 | 5.694 | 5.770 | 11,712 | +0.01(+0.17%) |
May 18, 2015 | 5.680 | 5.800 | 5.674 | 5.760 | 26,553 | +0.09(+1.60%) |
May 15, 2015 | 5.690 | 5.690 | 5.650 | 5.669 | 3,200 | -0.00(-0.01%) |
May 14, 2015 | 5.840 | 5.846 | 5.600 | 5.670 | 53,263 | -0.05(-0.87%) |
May 13, 2015 | 5.690 | 5.880 | 5.680 | 5.720 | 108,336 | +0.11(+1.90%) |
May 12, 2015 | 5.650 | 5.650 | 5.614 | 5.614 | 4,059 | -0.06(-1.00%) |
May 11, 2015 | 5.590 | 5.689 | 5.590 | 5.670 | 8,201 | +0.08(+1.43%) |
May 08, 2015 | 5.600 | 5.600 | 5.556 | 5.590 | 7,554 | -0.01(-0.18%) |
May 07, 2015 | 5.571 | 5.600 | 5.571 | 5.600 | 702 | -0.03(-0.53%) |
May 06, 2015 | 5.540 | 5.630 | 5.500 | 5.630 | 19,357 | -0.01(-0.18%) |
May 05, 2015 | 5.640 | 5.650 | 5.581 | 5.640 | 7,419 | +0.05(+0.89%) |
May 04, 2015 | 5.650 | 5.650 | 5.520 | 5.590 | 29,198 | -0.00(-0.08%) |
May 01, 2015 | 5.640 | 5.640 | 5.595 | 5.595 | 3,246 | -0.04(-0.72%) |
Apr 30, 2015 | 5.680 | 5.680 | 5.620 | 5.635 | 13,111 | -0.06(-0.97%) |
Apr 29, 2015 | 5.580 | 5.690 | 5.560 | 5.690 | 59,752 | +0.13(+2.34%) |
Apr 28, 2015 | 5.559 | 5.560 | 5.559 | 5.560 | 1,000 | +0.00(+0.00%) |
Apr 27, 2015 | 5.450 | 5.560 | 5.450 | 5.560 | 11,529 | +0.03(+0.54%) |
Apr 24, 2015 | 5.500 | 5.530 | 5.500 | 5.530 | 6,451 | +0.00(+0.00%) |
Apr 23, 2015 | 5.430 | 5.550 | 5.410 | 5.530 | 12,730 | -0.01(-0.18%) |
Apr 22, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 277 | +0.04(+0.73%) |
Apr 21, 2015 | 5.480 | 5.500 | 5.400 | 5.500 | 14,043 | +0.01(+0.18%) |
Apr 20, 2015 | 5.550 | 5.550 | 5.441 | 5.490 | 3,296 | -0.06(-1.08%) |
Apr 17, 2015 | 5.490 | 5.550 | 5.490 | 5.550 | 6,211 | +0.04(+0.73%) |
Apr 16, 2015 | 5.540 | 5.550 | 5.500 | 5.510 | 32,815 | +0.01(+0.18%) |
Apr 15, 2015 | 5.480 | 5.540 | 5.450 | 5.500 | 49,233 | +0.08(+1.48%) |
Apr 14, 2015 | 5.420 | 5.510 | 5.410 | 5.420 | 2,717 | -0.08(-1.45%) |
Apr 13, 2015 | 5.461 | 5.510 | 5.440 | 5.500 | 23,220 | +0.06(+1.10%) |
Apr 10, 2015 | 5.390 | 5.440 | 5.360 | 5.440 | 18,363 | +0.08(+1.49%) |
Apr 09, 2015 | 5.390 | 5.390 | 5.350 | 5.360 | 2,155 | +0.00(+0.00%) |
Apr 08, 2015 | 5.350 | 5.360 | 5.310 | 5.360 | 7,763 | +0.05(+0.94%) |
Apr 07, 2015 | 5.350 | 5.350 | 5.310 | 5.310 | 400 | -0.06(-1.12%) |
Apr 06, 2015 | 5.380 | 5.390 | 5.350 | 5.370 | 1,410 | +0.01(+0.19%) |
Apr 02, 2015 | 5.350 | 5.360 | 5.360 | 5.360 | 3,600 | +0.00(+0.00%) |