Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.15 | 10.17 | 9.850 | 10.13 | 736,384 | +0.07(+0.70%) |
Mar 30, 2016 | 9.580 | 10.20 | 9.500 | 10.06 | 2,961,002 | +0.46(+4.79%) |
Mar 29, 2016 | 9.020 | 9.665 | 9.010 | 9.600 | 820,234 | +0.60(+6.67%) |
Mar 28, 2016 | 9.060 | 9.240 | 8.960 | 9.000 | 457,731 | +0.00(+0.00%) |
Mar 24, 2016 | 8.930 | 9.000 | 9.000 | 9.000 | 330,100 | +0.04(+0.45%) |
Mar 23, 2016 | 9.170 | 9.180 | 8.950 | 8.960 | 335,620 | -0.22(-2.40%) |
Mar 22, 2016 | 9.250 | 9.490 | 9.110 | 9.180 | 327,744 | -0.04(-0.43%) |
Mar 21, 2016 | 9.250 | 9.480 | 9.200 | 9.220 | 401,848 | -0.04(-0.43%) |
Mar 18, 2016 | 9.120 | 9.260 | 9.110 | 9.260 | 734,748 | +0.12(+1.31%) |
Mar 17, 2016 | 9.210 | 9.250 | 8.990 | 9.140 | 660,918 | -0.09(-0.98%) |
Mar 16, 2016 | 9.100 | 9.250 | 8.890 | 9.230 | 326,969 | +0.17(+1.88%) |
Mar 15, 2016 | 9.160 | 9.250 | 9.010 | 9.060 | 252,651 | -0.15(-1.63%) |
Mar 14, 2016 | 9.320 | 9.340 | 9.160 | 9.210 | 381,003 | -0.05(-0.54%) |
Mar 11, 2016 | 9.500 | 9.560 | 8.700 | 9.260 | 1,074,224 | -0.21(-2.17%) |
Mar 10, 2016 | 9.500 | 9.690 | 9.300 | 9.465 | 615,646 | -0.02(-0.16%) |
Mar 09, 2016 | 8.910 | 9.650 | 8.874 | 9.480 | 1,127,622 | +0.57(+6.40%) |
Mar 08, 2016 | 8.930 | 9.000 | 8.850 | 8.910 | 505,117 | -0.04(-0.45%) |
Mar 07, 2016 | 8.770 | 9.080 | 8.770 | 8.950 | 518,006 | +0.13(+1.47%) |
Mar 04, 2016 | 8.660 | 8.890 | 8.640 | 8.820 | 615,877 | +0.11(+1.26%) |
Mar 03, 2016 | 8.700 | 8.760 | 8.640 | 8.710 | 341,242 | +0.00(+0.00%) |
Mar 02, 2016 | 8.670 | 8.760 | 8.650 | 8.710 | 390,837 | +0.01(+0.11%) |
Mar 01, 2016 | 8.810 | 8.840 | 8.630 | 8.700 | 392,008 | -0.02(-0.23%) |
Feb 29, 2016 | 8.760 | 8.825 | 8.700 | 8.720 | 532,943 | -0.03(-0.34%) |
Feb 26, 2016 | 8.680 | 8.752 | 8.560 | 8.750 | 376,988 | +0.08(+0.92%) |
Feb 25, 2016 | 8.600 | 8.675 | 8.510 | 8.670 | 411,413 | +0.10(+1.17%) |
Feb 24, 2016 | 8.520 | 8.630 | 8.430 | 8.570 | 325,500 | -0.02(-0.23%) |
Feb 23, 2016 | 8.740 | 8.800 | 8.510 | 8.590 | 464,505 | -0.13(-1.49%) |
Feb 22, 2016 | 8.750 | 8.790 | 8.600 | 8.720 | 943,366 | +0.21(+2.47%) |
Feb 19, 2016 | 8.290 | 8.580 | 8.250 | 8.510 | 1,628,372 | +0.26(+3.15%) |
Feb 18, 2016 | 7.840 | 8.270 | 7.840 | 8.250 | 1,212,223 | +0.39(+4.96%) |
Feb 17, 2016 | 7.900 | 7.980 | 7.790 | 7.860 | 600,788 | +0.06(+0.77%) |
Feb 16, 2016 | 7.880 | 7.950 | 7.750 | 7.800 | 376,367 | +0.05(+0.65%) |
Feb 12, 2016 | 7.500 | 7.750 | 7.750 | 7.750 | 621,600 | +0.28(+3.75%) |
Feb 11, 2016 | 7.080 | 7.520 | 7.080 | 7.470 | 514,276 | +0.24(+3.32%) |
Feb 10, 2016 | 7.180 | 7.360 | 7.150 | 7.230 | 220,624 | +0.07(+0.98%) |
Feb 09, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 246,798 | -0.03(-0.42%) |
Feb 08, 2016 | 7.120 | 7.200 | 6.960 | 7.190 | 456,272 | -0.01(-0.14%) |
Feb 05, 2016 | 7.470 | 7.470 | 7.200 | 7.200 | 576,474 | -0.30(-4.00%) |
Feb 04, 2016 | 7.330 | 7.580 | 7.320 | 7.500 | 396,417 | +0.20(+2.74%) |
Feb 03, 2016 | 7.380 | 7.560 | 7.220 | 7.300 | 1,018,112 | -0.04(-0.54%) |
Feb 02, 2016 | 7.270 | 7.360 | 7.200 | 7.340 | 376,344 | +0.08(+1.10%) |
Feb 01, 2016 | 7.260 | 7.300 | 7.185 | 7.260 | 324,088 | -0.04(-0.55%) |
Jan 29, 2016 | 6.980 | 7.320 | 6.830 | 7.300 | 838,157 | +0.34(+4.89%) |
Jan 28, 2016 | 6.970 | 7.100 | 6.880 | 6.960 | 227,170 | +0.05(+0.72%) |
Jan 27, 2016 | 7.160 | 7.160 | 6.830 | 6.910 | 393,943 | -0.27(-3.76%) |
Jan 26, 2016 | 7.220 | 7.300 | 7.060 | 7.180 | 390,761 | -0.03(-0.42%) |
Jan 25, 2016 | 7.110 | 7.280 | 7.050 | 7.210 | 358,389 | +0.07(+0.98%) |
Jan 22, 2016 | 7.000 | 7.400 | 6.990 | 7.140 | 370,121 | +0.24(+3.48%) |
Jan 21, 2016 | 7.190 | 7.440 | 6.890 | 6.900 | 477,360 | -0.30(-4.17%) |
Jan 20, 2016 | 7.090 | 7.220 | 6.804 | 7.200 | 617,704 | +0.00(+0.00%) |
Jan 19, 2016 | 7.350 | 7.500 | 7.060 | 7.200 | 570,043 | -0.06(-0.83%) |
Jan 15, 2016 | 7.320 | 7.260 | 7.260 | 7.260 | 572,800 | -0.22(-2.94%) |
Jan 14, 2016 | 7.390 | 7.560 | 7.300 | 7.480 | 761,098 | +0.10(+1.36%) |
Jan 13, 2016 | 7.540 | 7.600 | 7.293 | 7.380 | 838,465 | -0.12(-1.60%) |
Jan 12, 2016 | 7.410 | 7.610 | 7.270 | 7.500 | 749,613 | +0.19(+2.60%) |
Jan 11, 2016 | 7.420 | 7.420 | 7.220 | 7.310 | 715,179 | -0.06(-0.81%) |
Jan 08, 2016 | 7.330 | 7.540 | 7.320 | 7.370 | 599,140 | +0.04(+0.55%) |
Jan 07, 2016 | 7.610 | 7.640 | 7.180 | 7.330 | 739,812 | -0.19(-2.53%) |
Jan 06, 2016 | 7.310 | 7.610 | 7.270 | 7.520 | 695,657 | +0.12(+1.62%) |
Jan 05, 2016 | 7.280 | 7.550 | 7.250 | 7.400 | 214,137 | +0.12(+1.65%) |
Jan 04, 2016 | 7.150 | 7.300 | 6.981 | 7.280 | 530,918 | +0.04(+0.55%) |
Dec 31, 2015 | 7.550 | 7.240 | 7.240 | 7.240 | 282,800 | -0.29(-3.85%) |
Dec 30, 2015 | 7.740 | 7.800 | 7.518 | 7.530 | 177,819 | -0.17(-2.21%) |
Dec 29, 2015 | 7.410 | 7.750 | 7.355 | 7.700 | 506,950 | +0.30(+4.05%) |
Dec 28, 2015 | 7.440 | 7.450 | 7.210 | 7.400 | 275,529 | -0.04(-0.54%) |
Dec 24, 2015 | 7.460 | 7.440 | 7.440 | 7.440 | 117,600 | +0.03(+0.40%) |
Dec 23, 2015 | 7.450 | 7.500 | 7.260 | 7.410 | 372,018 | -0.01(-0.13%) |
Dec 22, 2015 | 7.000 | 7.500 | 6.980 | 7.420 | 1,272,540 | +0.70(+10.42%) |
Dec 21, 2015 | 6.780 | 6.930 | 6.630 | 6.720 | 198,429 | -0.03(-0.44%) |
Dec 18, 2015 | 6.730 | 6.850 | 6.505 | 6.750 | 363,443 | -0.03(-0.44%) |
Dec 17, 2015 | 6.920 | 7.000 | 6.664 | 6.780 | 373,241 | -0.15(-2.16%) |
Dec 16, 2015 | 6.800 | 6.940 | 6.580 | 6.930 | 208,765 | +0.15(+2.21%) |
Dec 15, 2015 | 6.680 | 6.940 | 6.560 | 6.780 | 254,577 | +0.12(+1.80%) |
Dec 14, 2015 | 6.710 | 7.000 | 6.560 | 6.660 | 292,667 | -0.05(-0.75%) |
Dec 11, 2015 | 6.700 | 6.890 | 6.610 | 6.710 | 265,426 | -0.19(-2.75%) |
Dec 10, 2015 | 6.770 | 6.990 | 6.770 | 6.900 | 192,489 | +0.09(+1.32%) |
Dec 09, 2015 | 6.780 | 7.010 | 6.730 | 6.810 | 397,855 | -0.03(-0.44%) |
Dec 08, 2015 | 6.640 | 6.880 | 6.610 | 6.840 | 267,282 | +0.08(+1.18%) |
Dec 07, 2015 | 6.830 | 6.880 | 6.660 | 6.760 | 259,463 | -0.03(-0.44%) |
Dec 04, 2015 | 6.850 | 6.900 | 6.520 | 6.790 | 251,706 | -0.08(-1.16%) |
Dec 03, 2015 | 6.690 | 6.890 | 6.594 | 6.870 | 522,123 | +0.24(+3.62%) |
Dec 02, 2015 | 6.410 | 6.640 | 6.330 | 6.630 | 426,780 | +0.21(+3.27%) |
Dec 01, 2015 | 6.400 | 6.450 | 6.270 | 6.420 | 252,373 | +0.01(+0.16%) |
Nov 30, 2015 | 6.260 | 6.460 | 5.943 | 6.410 | 197,716 | +0.16(+2.56%) |
Nov 27, 2015 | 6.200 | 6.380 | 6.180 | 6.250 | 86,740 | +0.03(+0.48%) |
Nov 25, 2015 | 6.160 | 6.220 | 6.220 | 6.220 | 155,700 | +0.04(+0.65%) |
Nov 24, 2015 | 6.070 | 6.180 | 6.050 | 6.180 | 116,127 | +0.06(+0.98%) |
Nov 23, 2015 | 6.140 | 6.230 | 6.050 | 6.120 | 103,652 | -0.05(-0.81%) |
Nov 20, 2015 | 6.110 | 6.290 | 6.035 | 6.170 | 243,110 | +0.02(+0.33%) |
Nov 19, 2015 | 6.050 | 6.210 | 6.050 | 6.150 | 202,863 | +0.09(+1.49%) |
Nov 18, 2015 | 5.950 | 6.085 | 5.878 | 6.060 | 229,968 | +0.16(+2.71%) |
Nov 17, 2015 | 5.950 | 6.070 | 5.860 | 5.900 | 112,618 | -0.07(-1.17%) |
Nov 16, 2015 | 5.890 | 6.040 | 5.850 | 5.970 | 203,122 | +0.10(+1.70%) |
Nov 13, 2015 | 5.840 | 6.010 | 5.760 | 5.870 | 211,973 | -0.02(-0.34%) |
Nov 12, 2015 | 6.000 | 6.060 | 5.840 | 5.890 | 246,334 | -0.18(-2.97%) |
Nov 11, 2015 | 6.210 | 6.220 | 6.050 | 6.070 | 112,820 | -0.10(-1.62%) |
Nov 10, 2015 | 6.260 | 6.280 | 6.130 | 6.170 | 118,121 | -0.13(-2.06%) |
Nov 09, 2015 | 6.420 | 6.420 | 6.230 | 6.300 | 185,660 | -0.11(-1.72%) |
Nov 06, 2015 | 6.590 | 6.600 | 6.330 | 6.410 | 311,359 | -0.18(-2.73%) |
Nov 05, 2015 | 6.440 | 6.685 | 6.160 | 6.590 | 585,327 | +0.51(+8.39%) |
Nov 04, 2015 | 6.160 | 6.230 | 6.000 | 6.080 | 302,870 | -0.09(-1.46%) |
Nov 03, 2015 | 6.090 | 6.300 | 6.090 | 6.170 | 342,065 | +0.10(+1.65%) |
Nov 02, 2015 | 5.940 | 6.120 | 5.920 | 6.070 | 206,323 | +0.13(+2.19%) |
Oct 30, 2015 | 5.890 | 6.030 | 5.860 | 5.940 | 234,445 | +0.03(+0.51%) |
Oct 29, 2015 | 6.000 | 6.040 | 5.880 | 5.910 | 181,464 | -0.13(-2.15%) |
Oct 28, 2015 | 5.840 | 6.040 | 5.810 | 6.040 | 307,300 | +0.19(+3.25%) |
Oct 27, 2015 | 5.940 | 5.940 | 5.742 | 5.850 | 152,842 | -0.12(-2.01%) |
Oct 26, 2015 | 6.030 | 6.030 | 5.890 | 5.970 | 175,961 | -0.08(-1.32%) |
Oct 23, 2015 | 5.970 | 6.050 | 5.890 | 6.050 | 223,314 | +0.10(+1.68%) |
Oct 22, 2015 | 5.850 | 6.040 | 5.730 | 5.950 | 341,071 | +0.15(+2.59%) |
Oct 21, 2015 | 5.970 | 5.970 | 5.800 | 5.800 | 127,661 | -0.17(-2.85%) |
Oct 20, 2015 | 5.920 | 6.100 | 5.900 | 5.970 | 244,196 | -0.11(-1.81%) |
Oct 19, 2015 | 6.240 | 6.240 | 6.000 | 6.080 | 273,083 | -0.21(-3.34%) |
Oct 16, 2015 | 6.420 | 6.790 | 6.170 | 6.290 | 151,987 | -0.10(-1.56%) |
Oct 15, 2015 | 6.300 | 6.510 | 6.170 | 6.390 | 175,064 | +0.12(+1.91%) |
Oct 14, 2015 | 6.340 | 6.440 | 6.250 | 6.270 | 206,656 | -0.07(-1.10%) |
Oct 13, 2015 | 6.620 | 6.790 | 6.340 | 6.340 | 243,630 | -0.33(-4.95%) |
Oct 12, 2015 | 6.610 | 6.670 | 6.450 | 6.670 | 279,351 | +0.12(+1.83%) |
Oct 09, 2015 | 6.220 | 6.570 | 6.060 | 6.550 | 636,358 | +0.33(+5.31%) |
Oct 08, 2015 | 6.110 | 6.250 | 6.040 | 6.220 | 247,340 | +0.06(+0.97%) |
Oct 07, 2015 | 5.800 | 6.170 | 5.800 | 6.160 | 353,215 | +0.37(+6.39%) |
Oct 06, 2015 | 5.790 | 5.870 | 5.740 | 5.790 | 1,225,548 | +0.03(+0.52%) |
Oct 05, 2015 | 5.640 | 5.770 | 5.600 | 5.760 | 248,251 | +0.17(+3.04%) |
Oct 02, 2015 | 5.480 | 5.590 | 5.320 | 5.590 | 341,756 | +0.07(+1.27%) |
Oct 01, 2015 | 5.520 | 5.575 | 5.330 | 5.520 | 677,435 | -0.06(-1.08%) |
Sep 30, 2015 | 5.490 | 5.590 | 5.470 | 5.580 | 182,852 | +0.16(+2.95%) |
Sep 29, 2015 | 5.570 | 5.590 | 5.420 | 5.420 | 240,384 | -0.17(-3.04%) |
Sep 28, 2015 | 5.650 | 5.660 | 5.550 | 5.590 | 220,286 | -0.04(-0.71%) |
Sep 25, 2015 | 5.820 | 5.820 | 5.620 | 5.630 | 226,942 | -0.13(-2.26%) |
Sep 24, 2015 | 5.650 | 5.780 | 5.650 | 5.760 | 311,479 | +0.06(+1.05%) |
Sep 23, 2015 | 5.660 | 5.750 | 5.640 | 5.700 | 170,908 | +0.06(+1.06%) |
Sep 22, 2015 | 5.660 | 5.750 | 5.620 | 5.640 | 240,055 | -0.12(-2.08%) |
Sep 21, 2015 | 5.930 | 5.940 | 5.720 | 5.760 | 107,713 | -0.13(-2.21%) |
Sep 18, 2015 | 5.670 | 5.910 | 5.670 | 5.890 | 407,819 | +0.11(+1.90%) |
Sep 17, 2015 | 5.590 | 5.850 | 5.590 | 5.780 | 269,786 | +0.17(+3.03%) |
Sep 16, 2015 | 5.570 | 5.690 | 5.500 | 5.610 | 172,098 | +0.06(+1.08%) |
Sep 15, 2015 | 5.620 | 5.730 | 5.480 | 5.550 | 238,042 | -0.09(-1.60%) |
Sep 14, 2015 | 5.710 | 5.710 | 5.550 | 5.640 | 244,299 | -0.05(-0.88%) |
Sep 11, 2015 | 5.730 | 5.830 | 5.650 | 5.690 | 171,208 | -0.10(-1.73%) |
Sep 10, 2015 | 5.880 | 5.950 | 5.780 | 5.790 | 233,432 | -0.09(-1.53%) |
Sep 09, 2015 | 6.020 | 6.020 | 5.870 | 5.880 | 237,850 | -0.11(-1.84%) |
Sep 08, 2015 | 5.910 | 6.020 | 5.860 | 5.990 | 190,260 | +0.16(+2.74%) |
Sep 04, 2015 | 5.810 | 5.830 | 5.830 | 5.830 | 215,200 | -0.07(-1.19%) |
Sep 03, 2015 | 6.020 | 6.080 | 5.900 | 5.900 | 391,447 | -0.14(-2.32%) |
Sep 02, 2015 | 5.990 | 6.050 | 5.900 | 6.040 | 278,079 | +0.15(+2.55%) |
Sep 01, 2015 | 5.940 | 6.030 | 5.880 | 5.890 | 346,365 | -0.20(-3.28%) |
Aug 31, 2015 | 5.970 | 6.100 | 5.890 | 6.090 | 674,747 | +0.13(+2.18%) |
Aug 28, 2015 | 5.850 | 6.070 | 5.839 | 5.960 | 494,488 | +0.06(+1.02%) |
Aug 27, 2015 | 5.820 | 5.900 | 5.730 | 5.900 | 423,288 | +0.09(+1.55%) |
Aug 26, 2015 | 5.670 | 5.810 | 5.640 | 5.810 | 332,855 | +0.18(+3.20%) |
Aug 25, 2015 | 5.750 | 5.750 | 5.560 | 5.630 | 302,012 | +0.03(+0.54%) |
Aug 24, 2015 | 5.550 | 5.760 | 5.440 | 5.600 | 346,284 | -0.17(-2.95%) |
Aug 21, 2015 | 5.780 | 5.990 | 5.750 | 5.770 | 324,072 | -0.14(-2.37%) |
Aug 20, 2015 | 5.950 | 6.000 | 5.850 | 5.910 | 375,588 | -0.09(-1.50%) |
Aug 19, 2015 | 5.810 | 6.080 | 5.805 | 6.000 | 1,145,380 | +0.10(+1.69%) |
Aug 18, 2015 | 5.880 | 6.000 | 5.870 | 5.900 | 157,377 | +0.01(+0.17%) |
Aug 17, 2015 | 5.810 | 5.920 | 5.810 | 5.890 | 122,884 | +0.05(+0.86%) |
Aug 14, 2015 | 5.820 | 5.990 | 5.800 | 5.840 | 160,028 | -0.01(-0.17%) |
Aug 13, 2015 | 5.880 | 5.950 | 5.760 | 5.850 | 258,935 | -0.05(-0.85%) |
Aug 12, 2015 | 5.800 | 5.960 | 5.750 | 5.900 | 248,868 | +0.04(+0.68%) |
Aug 11, 2015 | 5.920 | 6.010 | 5.810 | 5.860 | 159,158 | -0.13(-2.17%) |
Aug 10, 2015 | 6.020 | 6.100 | 5.930 | 5.990 | 252,633 | +0.19(+3.28%) |
Aug 07, 2015 | 5.640 | 5.910 | 5.440 | 5.800 | 391,853 | +0.03(+0.52%) |
Aug 06, 2015 | 5.920 | 5.980 | 5.680 | 5.770 | 765,708 | -0.15(-2.53%) |
Aug 05, 2015 | 6.040 | 6.130 | 5.880 | 5.920 | 217,711 | -0.09(-1.50%) |
Aug 04, 2015 | 6.050 | 6.090 | 5.970 | 6.010 | 127,938 | -0.07(-1.15%) |
Aug 03, 2015 | 6.250 | 6.250 | 5.980 | 6.080 | 175,364 | -0.08(-1.30%) |
Jul 31, 2015 | 6.140 | 6.220 | 6.100 | 6.160 | 342,396 | +0.04(+0.65%) |
Jul 30, 2015 | 5.970 | 6.190 | 5.970 | 6.120 | 312,908 | +0.08(+1.32%) |
Jul 29, 2015 | 6.030 | 6.170 | 6.030 | 6.040 | 192,555 | +0.02(+0.33%) |
Jul 28, 2015 | 6.140 | 6.334 | 6.010 | 6.020 | 226,793 | -0.09(-1.47%) |
Jul 27, 2015 | 6.180 | 6.230 | 6.070 | 6.110 | 153,255 | -0.11(-1.77%) |
Jul 24, 2015 | 6.260 | 6.460 | 6.150 | 6.220 | 267,116 | -0.08(-1.27%) |
Jul 23, 2015 | 6.450 | 6.570 | 6.300 | 6.300 | 169,324 | -0.12(-1.87%) |
Jul 22, 2015 | 6.440 | 6.530 | 6.320 | 6.420 | 104,014 | -0.06(-0.93%) |
Jul 21, 2015 | 6.540 | 6.675 | 6.440 | 6.480 | 124,458 | -0.05(-0.77%) |
Jul 20, 2015 | 6.710 | 6.710 | 6.450 | 6.530 | 165,149 | -0.18(-2.68%) |
Jul 17, 2015 | 6.690 | 6.740 | 6.600 | 6.710 | 104,736 | +0.04(+0.60%) |
Jul 16, 2015 | 6.740 | 6.930 | 6.650 | 6.670 | 147,084 | -0.04(-0.52%) |
Jul 15, 2015 | 6.660 | 6.780 | 6.600 | 6.705 | 139,517 | +0.07(+0.98%) |
Jul 14, 2015 | 6.570 | 6.750 | 6.530 | 6.640 | 307,088 | +0.08(+1.22%) |
Jul 13, 2015 | 6.490 | 6.600 | 6.490 | 6.560 | 100,989 | +0.09(+1.39%) |
Jul 10, 2015 | 6.410 | 6.520 | 6.390 | 6.470 | 129,396 | +0.10(+1.57%) |
Jul 09, 2015 | 6.520 | 6.550 | 6.330 | 6.370 | 148,552 | -0.04(-0.62%) |
Jul 08, 2015 | 6.370 | 6.459 | 6.300 | 6.410 | 149,960 | -0.01(-0.16%) |
Jul 07, 2015 | 6.550 | 6.550 | 6.310 | 6.420 | 165,829 | -0.14(-2.13%) |
Jul 06, 2015 | 6.560 | 6.630 | 6.500 | 6.560 | 113,948 | -0.05(-0.76%) |
Jul 02, 2015 | 6.770 | 6.610 | 6.610 | 6.610 | 136,000 | -0.13(-1.93%) |
Jul 01, 2015 | 6.830 | 6.980 | 6.700 | 6.740 | 225,752 | -0.01(-0.15%) |
Jun 30, 2015 | 6.710 | 6.840 | 6.602 | 6.750 | 336,065 | +0.11(+1.66%) |
Jun 29, 2015 | 7.000 | 7.000 | 6.600 | 6.640 | 423,248 | -0.36(-5.14%) |
Jun 26, 2015 | 7.160 | 7.180 | 6.950 | 7.000 | 440,085 | -0.14(-1.96%) |
Jun 25, 2015 | 7.270 | 7.275 | 7.040 | 7.140 | 526,549 | -0.11(-1.52%) |
Jun 24, 2015 | 7.310 | 7.330 | 7.180 | 7.250 | 169,869 | -0.10(-1.36%) |
Jun 23, 2015 | 7.460 | 7.460 | 7.250 | 7.350 | 196,692 | -0.09(-1.21%) |
Jun 22, 2015 | 7.500 | 7.500 | 7.320 | 7.440 | 226,638 | -0.06(-0.80%) |
Jun 19, 2015 | 7.380 | 7.505 | 7.330 | 7.500 | 418,249 | +0.14(+1.90%) |
Jun 18, 2015 | 7.450 | 7.500 | 7.320 | 7.360 | 292,765 | -0.07(-0.94%) |
Jun 17, 2015 | 7.420 | 7.500 | 7.400 | 7.430 | 248,131 | +0.00(+0.00%) |
Jun 16, 2015 | 7.370 | 7.500 | 7.200 | 7.430 | 344,258 | -0.02(-0.27%) |
Jun 15, 2015 | 7.300 | 7.620 | 7.130 | 7.450 | 738,581 | +0.36(+5.08%) |
Jun 12, 2015 | 7.160 | 7.300 | 7.020 | 7.090 | 273,425 | -0.13(-1.80%) |
Jun 11, 2015 | 6.960 | 7.250 | 6.940 | 7.220 | 383,415 | +0.25(+3.59%) |
Jun 10, 2015 | 6.870 | 7.040 | 6.820 | 6.970 | 686,928 | +0.12(+1.75%) |
Jun 09, 2015 | 6.810 | 6.874 | 6.750 | 6.850 | 269,030 | +0.01(+0.15%) |
Jun 08, 2015 | 6.820 | 6.890 | 6.810 | 6.840 | 397,948 | -0.04(-0.58%) |
Jun 05, 2015 | 6.830 | 6.930 | 6.730 | 6.880 | 240,514 | +0.02(+0.29%) |
Jun 04, 2015 | 6.880 | 6.960 | 6.770 | 6.860 | 232,342 | -0.07(-1.01%) |
Jun 03, 2015 | 6.750 | 6.960 | 6.740 | 6.930 | 298,326 | +0.17(+2.51%) |
Jun 02, 2015 | 6.780 | 6.920 | 6.730 | 6.760 | 328,387 | -0.10(-1.46%) |
Jun 01, 2015 | 6.940 | 6.960 | 6.750 | 6.860 | 414,202 | +0.02(+0.29%) |
May 29, 2015 | 6.660 | 6.860 | 6.620 | 6.840 | 1,596,245 | +0.19(+2.86%) |
May 28, 2015 | 6.200 | 6.660 | 6.126 | 6.650 | 785,563 | +0.39(+6.23%) |
May 27, 2015 | 6.090 | 6.260 | 6.030 | 6.260 | 142,196 | +0.20(+3.30%) |
May 26, 2015 | 6.100 | 6.170 | 6.010 | 6.060 | 110,484 | -0.11(-1.78%) |
May 22, 2015 | 6.200 | 6.170 | 6.170 | 6.170 | 88,100 | -0.02(-0.32%) |
May 21, 2015 | 6.260 | 6.290 | 6.140 | 6.190 | 107,872 | -0.01(-0.16%) |
May 20, 2015 | 6.230 | 6.290 | 6.130 | 6.200 | 120,132 | -0.03(-0.48%) |
May 19, 2015 | 6.260 | 6.320 | 6.110 | 6.230 | 259,716 | -0.01(-0.16%) |
May 18, 2015 | 6.200 | 6.320 | 6.120 | 6.240 | 163,220 | +0.00(+0.00%) |
May 15, 2015 | 6.160 | 6.300 | 6.090 | 6.240 | 208,668 | +0.04(+0.65%) |
May 14, 2015 | 6.110 | 6.250 | 6.090 | 6.200 | 252,314 | +0.10(+1.64%) |
May 13, 2015 | 6.210 | 6.260 | 6.070 | 6.100 | 167,712 | -0.12(-1.93%) |
May 12, 2015 | 6.210 | 6.346 | 6.040 | 6.220 | 158,612 | -0.04(-0.64%) |
May 11, 2015 | 6.300 | 6.355 | 6.185 | 6.260 | 212,903 | -0.07(-1.11%) |
May 08, 2015 | 6.470 | 6.560 | 6.270 | 6.330 | 345,270 | -0.07(-1.09%) |
May 07, 2015 | 5.920 | 6.500 | 5.920 | 6.400 | 453,792 | +0.00(+0.00%) |
May 06, 2015 | 6.330 | 6.450 | 6.190 | 6.400 | 243,459 | +0.08(+1.27%) |
May 05, 2015 | 6.230 | 6.590 | 6.195 | 6.320 | 389,306 | +0.10(+1.61%) |
May 04, 2015 | 6.220 | 6.380 | 6.150 | 6.220 | 183,855 | +0.03(+0.48%) |
May 01, 2015 | 6.070 | 6.230 | 5.990 | 6.190 | 171,533 | +0.17(+2.82%) |
Apr 30, 2015 | 6.280 | 6.290 | 5.990 | 6.020 | 169,376 | -0.21(-3.37%) |
Apr 29, 2015 | 6.270 | 6.400 | 6.210 | 6.230 | 107,671 | -0.05(-0.80%) |
Apr 28, 2015 | 6.090 | 6.300 | 6.050 | 6.280 | 184,352 | +0.21(+3.46%) |
Apr 27, 2015 | 6.080 | 6.315 | 6.000 | 6.070 | 161,099 | -0.02(-0.33%) |
Apr 24, 2015 | 6.120 | 6.230 | 6.060 | 6.090 | 74,336 | -0.05(-0.81%) |
Apr 23, 2015 | 6.040 | 6.170 | 5.990 | 6.140 | 193,905 | +0.11(+1.82%) |
Apr 22, 2015 | 6.090 | 6.150 | 5.995 | 6.030 | 156,554 | -0.07(-1.15%) |
Apr 21, 2015 | 6.010 | 6.130 | 6.000 | 6.100 | 396,158 | +0.09(+1.50%) |
Apr 20, 2015 | 6.010 | 6.100 | 5.950 | 6.010 | 234,890 | +0.01(+0.17%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.995 | 6.000 | 184,237 | -0.09(-1.48%) |
Apr 16, 2015 | 6.150 | 6.280 | 6.020 | 6.090 | 189,081 | -0.11(-1.77%) |
Apr 15, 2015 | 6.250 | 6.380 | 6.140 | 6.200 | 372,782 | +0.01(+0.16%) |
Apr 14, 2015 | 6.130 | 6.287 | 6.050 | 6.190 | 194,387 | +0.08(+1.31%) |
Apr 13, 2015 | 6.020 | 6.140 | 5.940 | 6.110 | 412,801 | +0.08(+1.33%) |
Apr 10, 2015 | 6.090 | 6.130 | 5.950 | 6.030 | 144,818 | +0.00(+0.00%) |
Apr 09, 2015 | 6.060 | 6.190 | 5.980 | 6.030 | 140,906 | -0.06(-0.99%) |
Apr 08, 2015 | 6.020 | 6.130 | 6.000 | 6.090 | 118,195 | +0.09(+1.50%) |
Apr 07, 2015 | 5.960 | 6.040 | 5.950 | 6.000 | 177,855 | +0.04(+0.67%) |
Apr 06, 2015 | 5.860 | 5.980 | 5.860 | 5.960 | 238,286 | +0.08(+1.36%) |
Apr 02, 2015 | 6.000 | 5.880 | 5.880 | 5.880 | 249,500 | -0.08(-1.34%) |