Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.940 | 5.940 | 5.590 | 5.690 | 138,758 | -0.22(-3.72%) |
Apr 28, 2016 | 5.630 | 6.000 | 5.630 | 5.910 | 95,887 | +0.25(+4.42%) |
Apr 27, 2016 | 5.620 | 5.770 | 5.600 | 5.660 | 76,188 | +0.01(+0.18%) |
Apr 26, 2016 | 5.520 | 5.759 | 5.490 | 5.650 | 150,877 | +0.12(+2.17%) |
Apr 25, 2016 | 5.550 | 5.660 | 5.460 | 5.530 | 97,280 | -0.05(-0.90%) |
Apr 22, 2016 | 5.770 | 5.960 | 5.510 | 5.580 | 214,329 | +0.05(+0.90%) |
Apr 21, 2016 | 5.470 | 5.540 | 5.420 | 5.530 | 203,098 | +0.07(+1.28%) |
Apr 20, 2016 | 5.460 | 5.540 | 5.335 | 5.460 | 58,608 | -0.02(-0.36%) |
Apr 19, 2016 | 5.450 | 5.540 | 5.390 | 5.480 | 117,191 | +0.03(+0.55%) |
Apr 18, 2016 | 5.340 | 5.510 | 5.260 | 5.450 | 225,116 | +0.29(+5.62%) |
Apr 15, 2016 | 5.160 | 5.220 | 5.140 | 5.160 | 44,090 | -0.04(-0.77%) |
Apr 14, 2016 | 5.240 | 5.240 | 5.145 | 5.200 | 35,836 | -0.05(-0.95%) |
Apr 13, 2016 | 5.080 | 5.298 | 5.050 | 5.250 | 80,417 | +0.19(+3.75%) |
Apr 12, 2016 | 5.070 | 5.110 | 4.990 | 5.060 | 36,883 | +0.03(+0.60%) |
Apr 11, 2016 | 5.040 | 5.150 | 5.010 | 5.030 | 67,699 | +0.04(+0.80%) |
Apr 08, 2016 | 5.110 | 5.130 | 4.950 | 4.990 | 54,759 | -0.06(-1.19%) |
Apr 07, 2016 | 5.060 | 5.120 | 5.040 | 5.050 | 84,141 | -0.04(-0.79%) |
Apr 06, 2016 | 5.070 | 5.170 | 5.050 | 5.090 | 60,552 | +0.01(+0.20%) |
Apr 05, 2016 | 5.140 | 5.170 | 5.040 | 5.080 | 90,794 | -0.10(-1.93%) |
Apr 04, 2016 | 5.370 | 5.370 | 5.180 | 5.180 | 39,246 | -0.17(-3.18%) |
Apr 01, 2016 | 5.280 | 5.430 | 5.280 | 5.350 | 111,547 | -0.01(-0.19%) |
Mar 31, 2016 | 5.310 | 5.420 | 5.310 | 5.360 | 217,555 | +0.04(+0.75%) |
Mar 30, 2016 | 5.170 | 5.430 | 5.170 | 5.320 | 82,879 | +0.08(+1.53%) |
Mar 29, 2016 | 5.050 | 5.250 | 5.050 | 5.240 | 107,887 | +0.14(+2.75%) |
Mar 28, 2016 | 5.120 | 5.130 | 5.050 | 5.100 | 48,120 | +0.02(+0.39%) |
Mar 24, 2016 | 5.050 | 5.080 | 5.080 | 5.080 | 39,000 | +0.03(+0.59%) |
Mar 23, 2016 | 5.210 | 5.214 | 5.050 | 5.050 | 88,391 | -0.15(-2.88%) |
Mar 22, 2016 | 5.290 | 5.360 | 5.190 | 5.200 | 47,267 | -0.13(-2.44%) |
Mar 21, 2016 | 5.320 | 5.430 | 5.250 | 5.330 | 61,519 | +0.00(+0.00%) |
Mar 18, 2016 | 5.220 | 5.310 | 5.200 | 5.330 | 233,511 | +0.14(+2.70%) |
Mar 17, 2016 | 5.230 | 5.350 | 5.170 | 5.190 | 157,604 | -0.07(-1.33%) |
Mar 16, 2016 | 5.120 | 5.300 | 5.090 | 5.260 | 139,854 | +0.14(+2.73%) |
Mar 15, 2016 | 5.250 | 5.260 | 5.080 | 5.120 | 86,710 | -0.21(-3.94%) |
Mar 14, 2016 | 5.210 | 5.390 | 5.210 | 5.330 | 141,156 | +0.12(+2.30%) |
Mar 11, 2016 | 5.210 | 5.310 | 5.100 | 5.210 | 128,201 | +0.02(+0.39%) |
Mar 10, 2016 | 5.200 | 5.230 | 5.140 | 5.190 | 155,828 | +0.01(+0.19%) |
Mar 09, 2016 | 5.090 | 5.190 | 5.045 | 5.180 | 90,349 | +0.12(+2.37%) |
Mar 08, 2016 | 5.340 | 5.370 | 5.060 | 5.060 | 74,510 | -0.28(-5.24%) |
Mar 07, 2016 | 5.330 | 5.410 | 5.310 | 5.340 | 51,833 | -0.04(-0.74%) |
Mar 04, 2016 | 5.350 | 5.450 | 5.330 | 5.380 | 55,807 | +0.05(+0.94%) |
Mar 03, 2016 | 5.370 | 5.440 | 5.310 | 5.330 | 79,847 | -0.07(-1.30%) |
Mar 02, 2016 | 5.330 | 5.440 | 5.330 | 5.400 | 108,100 | +0.01(+0.19%) |
Mar 01, 2016 | 5.280 | 5.420 | 5.260 | 5.390 | 105,005 | +0.16(+3.06%) |
Feb 29, 2016 | 5.340 | 5.530 | 5.140 | 5.230 | 252,995 | -0.08(-1.51%) |
Feb 26, 2016 | 5.320 | 5.460 | 5.290 | 5.310 | 84,662 | +0.01(+0.19%) |
Feb 25, 2016 | 5.210 | 5.340 | 5.150 | 5.300 | 255,170 | +0.10(+1.92%) |
Feb 24, 2016 | 5.400 | 5.650 | 5.010 | 5.200 | 242,859 | +0.45(+9.47%) |
Feb 23, 2016 | 4.800 | 4.920 | 4.750 | 4.750 | 115,284 | -0.09(-1.86%) |
Feb 22, 2016 | 5.000 | 5.005 | 4.810 | 4.840 | 72,198 | -0.10(-2.02%) |
Feb 19, 2016 | 4.820 | 5.000 | 4.820 | 4.940 | 145,417 | +0.17(+3.56%) |
Feb 18, 2016 | 4.840 | 4.900 | 4.760 | 4.770 | 49,690 | -0.05(-1.04%) |
Feb 17, 2016 | 4.680 | 4.840 | 4.680 | 4.820 | 94,836 | +0.17(+3.66%) |
Feb 16, 2016 | 4.630 | 4.720 | 4.580 | 4.650 | 64,790 | +0.09(+1.97%) |
Feb 12, 2016 | 4.650 | 4.560 | 4.560 | 4.560 | 66,900 | -0.05(-1.08%) |
Feb 11, 2016 | 4.500 | 4.690 | 4.500 | 4.610 | 95,007 | +0.04(+0.88%) |
Feb 10, 2016 | 4.660 | 4.800 | 4.510 | 4.570 | 149,516 | -0.07(-1.51%) |
Feb 09, 2016 | 4.690 | 4.750 | 4.610 | 4.640 | 94,590 | -0.12(-2.52%) |
Feb 08, 2016 | 4.840 | 4.860 | 4.690 | 4.760 | 172,677 | -0.09(-1.86%) |
Feb 05, 2016 | 5.010 | 5.055 | 4.850 | 4.850 | 129,238 | -0.19(-3.77%) |
Feb 04, 2016 | 4.980 | 5.110 | 4.980 | 5.040 | 127,652 | +0.05(+1.00%) |
Feb 03, 2016 | 5.120 | 5.120 | 4.920 | 4.990 | 91,278 | -0.07(-1.38%) |
Feb 02, 2016 | 5.100 | 5.150 | 5.010 | 5.060 | 100,169 | -0.09(-1.75%) |
Feb 01, 2016 | 5.100 | 5.220 | 5.060 | 5.150 | 92,103 | -0.01(-0.19%) |
Jan 29, 2016 | 5.080 | 5.270 | 5.080 | 5.160 | 194,662 | +0.11(+2.18%) |
Jan 28, 2016 | 5.090 | 5.230 | 5.050 | 5.050 | 49,365 | +0.00(+0.00%) |
Jan 27, 2016 | 5.070 | 5.110 | 4.960 | 5.050 | 167,069 | -0.01(-0.20%) |
Jan 26, 2016 | 5.080 | 5.150 | 4.990 | 5.060 | 117,657 | +0.02(+0.40%) |
Jan 25, 2016 | 5.120 | 5.200 | 5.030 | 5.040 | 76,929 | -0.10(-1.95%) |
Jan 22, 2016 | 5.140 | 5.220 | 5.110 | 5.140 | 134,750 | +0.11(+2.19%) |
Jan 21, 2016 | 5.070 | 5.170 | 4.900 | 5.030 | 86,377 | +0.04(+0.80%) |
Jan 20, 2016 | 4.710 | 5.050 | 4.600 | 4.990 | 238,780 | +0.20(+4.18%) |
Jan 19, 2016 | 5.020 | 5.130 | 4.720 | 4.790 | 148,247 | -0.19(-3.82%) |
Jan 15, 2016 | 5.070 | 4.980 | 4.980 | 4.980 | 134,800 | -0.25(-4.78%) |
Jan 14, 2016 | 5.280 | 5.410 | 5.160 | 5.230 | 172,912 | -0.02(-0.38%) |
Jan 13, 2016 | 5.550 | 5.700 | 5.220 | 5.250 | 172,531 | -0.25(-4.55%) |
Jan 12, 2016 | 5.300 | 5.719 | 5.300 | 5.500 | 312,750 | +0.74(+15.55%) |
Jan 11, 2016 | 4.750 | 5.010 | 4.710 | 4.760 | 167,949 | +0.03(+0.63%) |
Jan 08, 2016 | 4.800 | 4.920 | 4.730 | 4.730 | 160,565 | -0.06(-1.25%) |
Jan 07, 2016 | 4.910 | 4.980 | 4.790 | 4.790 | 179,229 | -0.22(-4.39%) |
Jan 06, 2016 | 4.960 | 5.030 | 4.900 | 5.010 | 171,525 | -0.02(-0.40%) |
Jan 05, 2016 | 5.280 | 5.280 | 4.990 | 5.030 | 191,322 | -0.22(-4.19%) |
Jan 04, 2016 | 5.060 | 5.310 | 4.950 | 5.250 | 198,018 | +0.13(+2.54%) |
Dec 31, 2015 | 5.250 | 5.120 | 5.120 | 5.120 | 132,800 | -0.14(-2.66%) |
Dec 30, 2015 | 5.400 | 5.476 | 5.190 | 5.260 | 102,062 | -0.19(-3.49%) |
Dec 29, 2015 | 5.410 | 5.525 | 5.370 | 5.450 | 137,770 | +0.06(+1.11%) |
Dec 28, 2015 | 5.340 | 5.430 | 5.250 | 5.390 | 95,114 | +0.01(+0.19%) |
Dec 24, 2015 | 5.300 | 5.380 | 5.380 | 5.380 | 49,400 | +0.06(+1.13%) |
Dec 23, 2015 | 5.330 | 5.370 | 5.250 | 5.320 | 87,524 | +0.00(+0.00%) |
Dec 22, 2015 | 5.300 | 5.390 | 5.220 | 5.320 | 111,393 | +0.02(+0.38%) |
Dec 21, 2015 | 5.200 | 5.310 | 5.090 | 5.300 | 96,178 | +0.15(+2.91%) |
Dec 18, 2015 | 5.100 | 5.210 | 5.029 | 5.150 | 174,070 | +0.05(+0.98%) |
Dec 17, 2015 | 5.150 | 5.349 | 4.870 | 5.100 | 145,657 | -0.02(-0.39%) |
Dec 16, 2015 | 4.900 | 5.130 | 4.790 | 5.120 | 155,133 | +0.25(+5.13%) |
Dec 15, 2015 | 4.710 | 4.880 | 4.670 | 4.870 | 240,868 | +0.16(+3.40%) |
Dec 14, 2015 | 4.820 | 4.850 | 4.700 | 4.710 | 175,579 | -0.13(-2.69%) |
Dec 11, 2015 | 4.850 | 4.940 | 4.800 | 4.840 | 133,861 | -0.05(-1.02%) |
Dec 10, 2015 | 4.910 | 5.010 | 4.860 | 4.890 | 205,396 | -0.03(-0.61%) |
Dec 09, 2015 | 4.900 | 4.990 | 4.820 | 4.920 | 214,100 | +0.03(+0.61%) |
Dec 08, 2015 | 4.820 | 4.940 | 4.750 | 4.890 | 142,304 | +0.02(+0.41%) |
Dec 07, 2015 | 5.200 | 5.220 | 4.800 | 4.870 | 229,583 | -0.36(-6.88%) |
Dec 04, 2015 | 5.250 | 5.440 | 5.200 | 5.230 | 248,778 | -0.03(-0.57%) |
Dec 03, 2015 | 5.450 | 5.490 | 5.250 | 5.260 | 143,359 | -0.20(-3.66%) |
Dec 02, 2015 | 5.400 | 5.590 | 5.310 | 5.460 | 174,654 | +0.11(+2.06%) |
Dec 01, 2015 | 5.080 | 5.400 | 4.965 | 5.350 | 155,742 | +0.28(+5.52%) |
Nov 30, 2015 | 5.080 | 5.100 | 4.880 | 5.070 | 230,197 | -0.01(-0.20%) |
Nov 27, 2015 | 4.970 | 5.100 | 4.890 | 5.080 | 57,881 | +0.10(+2.01%) |
Nov 25, 2015 | 4.840 | 4.980 | 4.980 | 4.980 | 53,300 | +0.12(+2.47%) |
Nov 24, 2015 | 4.710 | 4.870 | 4.710 | 4.860 | 87,183 | +0.14(+2.97%) |
Nov 23, 2015 | 4.790 | 4.880 | 4.710 | 4.720 | 157,402 | -0.09(-1.87%) |
Nov 20, 2015 | 5.060 | 5.100 | 4.795 | 4.810 | 228,783 | -0.25(-4.94%) |
Nov 19, 2015 | 4.910 | 5.070 | 4.900 | 5.060 | 110,657 | +0.11(+2.22%) |
Nov 18, 2015 | 4.830 | 4.970 | 4.830 | 4.950 | 149,048 | +0.12(+2.48%) |
Nov 17, 2015 | 4.960 | 4.980 | 4.800 | 4.830 | 143,156 | -0.13(-2.62%) |
Nov 16, 2015 | 4.940 | 5.130 | 4.830 | 4.960 | 137,968 | +0.05(+1.02%) |
Nov 13, 2015 | 4.850 | 5.010 | 4.760 | 4.910 | 165,325 | +0.09(+1.87%) |
Nov 12, 2015 | 4.810 | 4.900 | 4.750 | 4.820 | 158,231 | -0.03(-0.62%) |
Nov 11, 2015 | 4.860 | 4.930 | 4.810 | 4.850 | 122,621 | -0.03(-0.61%) |
Nov 10, 2015 | 5.000 | 5.050 | 4.850 | 4.880 | 152,695 | -0.14(-2.79%) |
Nov 09, 2015 | 5.070 | 5.090 | 4.980 | 5.020 | 149,410 | -0.06(-1.18%) |
Nov 06, 2015 | 5.060 | 5.110 | 4.980 | 5.080 | 253,380 | +0.00(+0.00%) |
Nov 05, 2015 | 5.130 | 5.150 | 5.060 | 5.080 | 200,054 | -0.06(-1.17%) |
Nov 04, 2015 | 5.210 | 5.270 | 5.110 | 5.140 | 202,638 | -0.08(-1.53%) |
Nov 03, 2015 | 5.170 | 5.325 | 5.170 | 5.220 | 302,819 | +0.01(+0.19%) |
Nov 02, 2015 | 4.990 | 5.210 | 4.980 | 5.210 | 240,579 | +0.33(+6.76%) |
Oct 30, 2015 | 4.790 | 4.920 | 4.710 | 4.880 | 227,358 | +0.12(+2.52%) |
Oct 29, 2015 | 4.800 | 4.870 | 4.750 | 4.760 | 238,667 | -0.09(-1.86%) |
Oct 28, 2015 | 4.750 | 4.890 | 4.690 | 4.850 | 304,086 | +0.15(+3.19%) |
Oct 27, 2015 | 4.800 | 4.860 | 4.600 | 4.700 | 374,527 | -0.11(-2.29%) |
Oct 26, 2015 | 4.930 | 5.000 | 4.750 | 4.810 | 443,138 | -0.10(-2.04%) |
Oct 23, 2015 | 4.600 | 5.052 | 4.600 | 4.910 | 745,387 | -0.39(-7.36%) |
Oct 22, 2015 | 5.490 | 5.600 | 5.210 | 5.300 | 464,355 | -0.24(-4.33%) |
Oct 21, 2015 | 5.610 | 5.710 | 5.540 | 5.540 | 130,081 | -0.06(-1.07%) |
Oct 20, 2015 | 5.500 | 5.650 | 5.420 | 5.600 | 149,984 | +0.09(+1.63%) |
Oct 19, 2015 | 5.370 | 5.510 | 5.350 | 5.510 | 232,101 | +0.12(+2.23%) |
Oct 16, 2015 | 5.440 | 5.450 | 5.320 | 5.390 | 108,647 | -0.03(-0.55%) |
Oct 15, 2015 | 5.350 | 5.420 | 5.290 | 5.420 | 169,533 | +0.12(+2.26%) |
Oct 14, 2015 | 5.400 | 5.460 | 5.290 | 5.300 | 216,711 | -0.06(-1.12%) |
Oct 13, 2015 | 5.550 | 5.560 | 5.350 | 5.360 | 149,155 | -0.22(-3.94%) |
Oct 12, 2015 | 5.790 | 5.820 | 5.530 | 5.580 | 147,346 | -0.24(-4.12%) |
Oct 09, 2015 | 5.910 | 5.910 | 5.770 | 5.820 | 201,473 | -0.06(-1.02%) |
Oct 08, 2015 | 5.860 | 5.880 | 5.710 | 5.880 | 116,946 | +0.04(+0.68%) |
Oct 07, 2015 | 5.770 | 5.900 | 5.770 | 5.840 | 116,565 | +0.11(+1.92%) |
Oct 06, 2015 | 5.760 | 5.820 | 5.680 | 5.730 | 151,663 | -0.02(-0.35%) |
Oct 05, 2015 | 5.770 | 5.845 | 5.700 | 5.750 | 226,550 | +0.00(+0.00%) |
Oct 02, 2015 | 5.590 | 5.750 | 5.430 | 5.750 | 151,800 | +0.08(+1.41%) |
Oct 01, 2015 | 5.740 | 5.800 | 5.535 | 5.670 | 110,216 | -0.07(-1.22%) |
Sep 30, 2015 | 5.740 | 5.810 | 5.690 | 5.740 | 146,580 | +0.07(+1.23%) |
Sep 29, 2015 | 5.590 | 5.790 | 5.580 | 5.670 | 192,857 | +0.10(+1.80%) |
Sep 28, 2015 | 5.520 | 5.660 | 5.460 | 5.570 | 197,234 | +0.04(+0.72%) |
Sep 25, 2015 | 5.840 | 5.940 | 5.530 | 5.530 | 160,796 | -0.26(-4.49%) |
Sep 24, 2015 | 5.790 | 5.850 | 5.730 | 5.790 | 161,220 | -0.07(-1.19%) |
Sep 23, 2015 | 5.840 | 5.930 | 5.760 | 5.860 | 233,712 | +0.06(+1.03%) |
Sep 22, 2015 | 5.900 | 5.900 | 5.738 | 5.800 | 259,866 | -0.19(-3.17%) |
Sep 21, 2015 | 6.180 | 6.230 | 5.940 | 5.990 | 180,685 | -0.12(-1.96%) |
Sep 18, 2015 | 6.280 | 6.390 | 6.080 | 6.110 | 233,927 | -0.24(-3.78%) |
Sep 17, 2015 | 6.360 | 6.490 | 6.320 | 6.350 | 120,051 | -0.04(-0.63%) |
Sep 16, 2015 | 6.450 | 6.579 | 6.380 | 6.390 | 200,502 | -0.09(-1.39%) |
Sep 15, 2015 | 6.340 | 6.540 | 6.330 | 6.480 | 185,560 | +0.15(+2.37%) |
Sep 14, 2015 | 6.290 | 6.370 | 6.230 | 6.330 | 104,679 | +0.04(+0.64%) |
Sep 11, 2015 | 6.380 | 6.430 | 6.250 | 6.290 | 142,472 | -0.12(-1.87%) |
Sep 10, 2015 | 6.480 | 6.540 | 6.380 | 6.410 | 145,975 | -0.09(-1.38%) |
Sep 09, 2015 | 6.830 | 6.840 | 6.470 | 6.500 | 148,576 | -0.20(-2.99%) |
Sep 08, 2015 | 6.660 | 6.800 | 6.550 | 6.700 | 180,219 | +0.14(+2.13%) |
Sep 04, 2015 | 6.610 | 6.560 | 6.560 | 6.560 | 187,700 | -0.10(-1.50%) |
Sep 03, 2015 | 6.690 | 6.790 | 6.530 | 6.660 | 240,941 | +0.03(+0.38%) |
Sep 02, 2015 | 6.530 | 6.660 | 6.420 | 6.635 | 391,080 | +0.22(+3.51%) |
Sep 01, 2015 | 6.620 | 6.700 | 6.400 | 6.410 | 258,537 | -0.38(-5.60%) |
Aug 31, 2015 | 6.640 | 6.830 | 6.640 | 6.790 | 285,348 | +0.15(+2.26%) |
Aug 28, 2015 | 6.560 | 6.750 | 6.560 | 6.640 | 274,702 | +0.06(+0.91%) |
Aug 27, 2015 | 6.550 | 6.650 | 6.410 | 6.580 | 165,721 | +0.06(+0.92%) |
Aug 26, 2015 | 6.460 | 6.610 | 6.350 | 6.520 | 277,722 | +0.21(+3.33%) |
Aug 25, 2015 | 6.630 | 6.630 | 6.290 | 6.310 | 244,377 | -0.12(-1.79%) |
Aug 24, 2015 | 6.010 | 6.770 | 6.000 | 6.425 | 294,793 | -0.45(-6.48%) |
Aug 21, 2015 | 6.490 | 6.970 | 6.440 | 6.870 | 244,995 | +0.26(+3.93%) |
Aug 20, 2015 | 6.900 | 6.950 | 6.610 | 6.610 | 266,140 | -0.34(-4.89%) |
Aug 19, 2015 | 7.070 | 7.170 | 6.930 | 6.950 | 229,375 | -0.17(-2.39%) |
Aug 18, 2015 | 7.470 | 7.500 | 7.115 | 7.120 | 185,139 | -0.35(-4.69%) |
Aug 17, 2015 | 7.440 | 7.580 | 7.400 | 7.470 | 180,089 | +0.02(+0.27%) |
Aug 14, 2015 | 7.570 | 7.610 | 7.400 | 7.450 | 127,103 | -0.15(-1.97%) |
Aug 13, 2015 | 7.650 | 7.800 | 7.600 | 7.600 | 95,527 | -0.06(-0.78%) |
Aug 12, 2015 | 7.570 | 7.790 | 7.470 | 7.660 | 253,473 | -0.01(-0.20%) |
Aug 11, 2015 | 7.960 | 8.000 | 7.650 | 7.675 | 222,627 | -0.36(-4.54%) |
Aug 10, 2015 | 7.970 | 8.160 | 7.895 | 8.040 | 332,867 | +0.02(+0.25%) |
Aug 07, 2015 | 8.000 | 8.070 | 7.860 | 8.020 | 217,415 | -0.02(-0.25%) |
Aug 06, 2015 | 8.050 | 8.130 | 8.000 | 8.040 | 181,457 | -0.04(-0.50%) |
Aug 05, 2015 | 8.020 | 8.130 | 7.990 | 8.080 | 344,642 | +0.06(+0.75%) |
Aug 04, 2015 | 7.810 | 8.060 | 7.710 | 8.020 | 356,229 | +0.42(+5.53%) |
Aug 03, 2015 | 7.650 | 7.840 | 7.510 | 7.600 | 449,789 | +0.02(+0.26%) |
Jul 31, 2015 | 7.640 | 7.730 | 7.540 | 7.580 | 265,347 | -0.06(-0.79%) |
Jul 30, 2015 | 7.310 | 7.640 | 7.310 | 7.640 | 478,227 | +0.28(+3.80%) |
Jul 29, 2015 | 7.320 | 7.440 | 7.290 | 7.360 | 433,982 | +0.06(+0.82%) |
Jul 28, 2015 | 7.110 | 7.320 | 7.070 | 7.300 | 285,324 | +0.08(+1.11%) |
Jul 27, 2015 | 7.150 | 7.370 | 6.980 | 7.220 | 285,893 | +0.15(+2.12%) |
Jul 24, 2015 | 7.110 | 7.240 | 6.810 | 7.070 | 600,789 | -0.08(-1.12%) |
Jul 23, 2015 | 6.800 | 7.700 | 6.700 | 7.150 | 1,780,037 | +1.73(+31.92%) |
Jul 22, 2015 | 5.450 | 5.540 | 5.290 | 5.420 | 341,696 | -0.08(-1.45%) |
Jul 21, 2015 | 5.440 | 5.690 | 5.430 | 5.500 | 235,611 | +0.09(+1.66%) |
Jul 20, 2015 | 5.720 | 5.730 | 5.370 | 5.410 | 269,514 | -0.29(-5.09%) |
Jul 17, 2015 | 5.810 | 5.830 | 5.645 | 5.700 | 520,506 | -0.10(-1.72%) |
Jul 16, 2015 | 6.000 | 6.000 | 5.700 | 5.800 | 348,664 | -0.11(-1.86%) |
Jul 15, 2015 | 6.100 | 6.100 | 5.900 | 5.910 | 279,690 | -0.22(-3.59%) |
Jul 14, 2015 | 6.110 | 6.130 | 5.940 | 6.130 | 263,927 | +0.00(+0.00%) |
Jul 13, 2015 | 6.180 | 6.209 | 6.120 | 6.130 | 141,310 | -0.01(-0.16%) |
Jul 10, 2015 | 6.100 | 6.170 | 6.040 | 6.140 | 168,023 | +0.10(+1.66%) |
Jul 09, 2015 | 6.090 | 6.110 | 5.970 | 6.040 | 191,132 | +0.02(+0.33%) |
Jul 08, 2015 | 6.130 | 6.140 | 5.980 | 6.020 | 212,882 | -0.13(-2.11%) |
Jul 07, 2015 | 6.090 | 6.220 | 6.060 | 6.150 | 195,582 | +0.04(+0.65%) |
Jul 06, 2015 | 6.120 | 6.250 | 6.090 | 6.110 | 197,009 | -0.03(-0.49%) |
Jul 02, 2015 | 6.180 | 6.140 | 6.140 | 6.140 | 108,000 | -0.01(-0.16%) |
Jul 01, 2015 | 6.310 | 6.460 | 6.120 | 6.150 | 183,679 | -0.08(-1.28%) |
Jun 30, 2015 | 6.370 | 6.450 | 6.195 | 6.230 | 192,810 | -0.07(-1.11%) |
Jun 29, 2015 | 6.480 | 6.600 | 6.300 | 6.300 | 224,069 | -0.20(-3.08%) |
Jun 26, 2015 | 6.780 | 6.780 | 6.500 | 6.500 | 684,447 | -0.26(-3.85%) |
Jun 25, 2015 | 6.750 | 6.770 | 6.600 | 6.760 | 193,526 | +0.10(+1.50%) |
Jun 24, 2015 | 6.710 | 6.770 | 6.650 | 6.660 | 137,837 | -0.02(-0.30%) |
Jun 23, 2015 | 6.730 | 6.787 | 6.650 | 6.680 | 86,357 | -0.03(-0.45%) |
Jun 22, 2015 | 6.830 | 6.830 | 6.650 | 6.710 | 207,836 | +0.02(+0.30%) |
Jun 19, 2015 | 6.880 | 6.880 | 6.680 | 6.690 | 199,970 | -0.15(-2.19%) |
Jun 18, 2015 | 6.940 | 6.969 | 6.810 | 6.840 | 156,537 | -0.05(-0.73%) |
Jun 17, 2015 | 6.890 | 6.930 | 6.620 | 6.890 | 241,852 | +0.05(+0.73%) |
Jun 16, 2015 | 6.610 | 7.150 | 6.560 | 6.840 | 694,051 | +0.59(+9.44%) |
Jun 15, 2015 | 6.100 | 6.260 | 6.010 | 6.250 | 106,529 | +0.13(+2.12%) |
Jun 12, 2015 | 6.110 | 6.160 | 6.050 | 6.120 | 98,949 | +0.00(+0.00%) |
Jun 11, 2015 | 6.220 | 6.220 | 6.050 | 6.120 | 184,431 | -0.06(-0.97%) |
Jun 10, 2015 | 6.310 | 6.390 | 6.170 | 6.180 | 229,746 | -0.12(-1.90%) |
Jun 09, 2015 | 6.440 | 6.440 | 6.230 | 6.300 | 229,896 | -0.15(-2.33%) |
Jun 08, 2015 | 6.520 | 6.550 | 6.420 | 6.450 | 183,051 | -0.11(-1.68%) |
Jun 05, 2015 | 6.440 | 6.620 | 6.400 | 6.560 | 377,168 | +0.10(+1.55%) |
Jun 04, 2015 | 6.490 | 6.540 | 6.430 | 6.460 | 178,108 | -0.04(-0.62%) |
Jun 03, 2015 | 6.420 | 6.530 | 6.420 | 6.500 | 180,528 | +0.06(+0.93%) |
Jun 02, 2015 | 6.430 | 6.510 | 6.380 | 6.440 | 177,373 | -0.04(-0.62%) |
Jun 01, 2015 | 6.460 | 6.520 | 6.290 | 6.480 | 226,776 | +0.01(+0.15%) |
May 29, 2015 | 6.490 | 6.650 | 6.460 | 6.470 | 356,300 | -0.04(-0.61%) |
May 28, 2015 | 6.400 | 6.530 | 6.400 | 6.510 | 270,942 | +0.11(+1.72%) |
May 27, 2015 | 6.240 | 6.400 | 6.240 | 6.400 | 320,408 | +0.15(+2.40%) |
May 26, 2015 | 6.280 | 6.330 | 6.200 | 6.250 | 200,872 | -0.04(-0.64%) |
May 22, 2015 | 6.300 | 6.290 | 6.290 | 6.290 | 142,800 | -0.01(-0.16%) |
May 21, 2015 | 6.220 | 6.315 | 6.130 | 6.300 | 276,231 | +0.06(+0.96%) |
May 20, 2015 | 6.200 | 6.290 | 6.130 | 6.240 | 292,743 | +0.07(+1.13%) |
May 19, 2015 | 6.150 | 6.200 | 6.050 | 6.170 | 178,547 | +0.00(+0.00%) |
May 18, 2015 | 6.140 | 6.180 | 6.096 | 6.170 | 229,154 | +0.02(+0.33%) |
May 15, 2015 | 6.110 | 6.190 | 6.040 | 6.150 | 234,643 | +0.04(+0.65%) |
May 14, 2015 | 6.040 | 6.150 | 5.990 | 6.110 | 497,233 | +0.12(+2.00%) |
May 13, 2015 | 6.100 | 6.100 | 5.850 | 5.990 | 358,922 | -0.06(-0.99%) |
May 12, 2015 | 5.930 | 6.060 | 5.840 | 6.050 | 465,220 | +0.06(+1.00%) |
May 11, 2015 | 6.020 | 6.100 | 5.980 | 5.990 | 224,516 | -0.07(-1.16%) |
May 08, 2015 | 6.010 | 6.154 | 6.010 | 6.060 | 225,026 | +0.06(+1.08%) |
May 07, 2015 | 5.930 | 6.010 | 5.900 | 5.995 | 228,773 | +0.04(+0.76%) |
May 06, 2015 | 5.930 | 5.960 | 5.810 | 5.950 | 265,077 | +0.02(+0.34%) |
May 05, 2015 | 6.150 | 6.170 | 5.870 | 5.930 | 310,316 | -0.25(-4.05%) |
May 04, 2015 | 6.150 | 6.370 | 6.131 | 6.180 | 188,989 | +0.01(+0.16%) |