Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.110 | 7.490 | 7.070 | 7.290 | 1,474,339 | +0.25(+3.55%) |
May 27, 2016 | 7.420 | 7.040 | 7.040 | 7.040 | 1,503,800 | -0.47(-6.26%) |
May 26, 2016 | 7.630 | 7.760 | 7.375 | 7.510 | 1,033,395 | +0.05(+0.67%) |
May 25, 2016 | 7.220 | 7.500 | 7.010 | 7.460 | 1,308,806 | +0.15(+2.05%) |
May 24, 2016 | 7.770 | 7.810 | 7.280 | 7.310 | 1,945,774 | -0.54(-6.88%) |
May 23, 2016 | 7.900 | 7.980 | 7.750 | 7.850 | 929,323 | -0.20(-2.48%) |
May 20, 2016 | 8.040 | 8.110 | 7.774 | 8.050 | 1,612,535 | +0.09(+1.13%) |
May 19, 2016 | 7.520 | 8.110 | 7.440 | 7.960 | 1,900,773 | +0.22(+2.84%) |
May 18, 2016 | 8.280 | 8.391 | 7.720 | 7.740 | 2,288,640 | -0.72(-8.51%) |
May 17, 2016 | 8.470 | 8.680 | 8.250 | 8.460 | 1,870,502 | -0.06(-0.70%) |
May 16, 2016 | 8.530 | 8.740 | 8.350 | 8.520 | 1,426,435 | +0.10(+1.19%) |
May 13, 2016 | 8.320 | 8.497 | 8.030 | 8.420 | 1,488,110 | +0.17(+2.06%) |
May 12, 2016 | 8.270 | 8.650 | 8.190 | 8.250 | 1,959,477 | +0.07(+0.86%) |
May 11, 2016 | 8.190 | 8.330 | 7.810 | 8.180 | 1,318,304 | +0.13(+1.61%) |
May 10, 2016 | 7.750 | 8.070 | 7.590 | 8.050 | 1,096,730 | +0.32(+4.14%) |
May 09, 2016 | 7.910 | 7.970 | 7.700 | 7.730 | 1,053,415 | -0.44(-5.39%) |
May 06, 2016 | 7.820 | 8.370 | 7.760 | 8.170 | 1,780,188 | +0.50(+6.52%) |
May 05, 2016 | 7.630 | 7.830 | 7.420 | 7.670 | 1,559,656 | +0.19(+2.54%) |
May 04, 2016 | 7.690 | 7.990 | 7.330 | 7.480 | 1,588,781 | -0.38(-4.83%) |
May 03, 2016 | 8.000 | 8.110 | 7.740 | 7.860 | 1,503,799 | -0.16(-2.00%) |
May 02, 2016 | 8.370 | 8.380 | 7.890 | 8.020 | 1,914,413 | -0.21(-2.55%) |
Apr 29, 2016 | 8.000 | 8.310 | 7.990 | 8.230 | 1,944,230 | +0.38(+4.84%) |
Apr 28, 2016 | 7.450 | 7.950 | 7.420 | 7.850 | 1,848,513 | +0.44(+5.94%) |
Apr 27, 2016 | 7.320 | 7.460 | 7.240 | 7.410 | 1,241,670 | +0.12(+1.65%) |
Apr 26, 2016 | 7.140 | 7.310 | 7.040 | 7.290 | 844,758 | +0.19(+2.68%) |
Apr 25, 2016 | 7.230 | 7.310 | 7.000 | 7.100 | 1,053,628 | -0.11(-1.53%) |
Apr 22, 2016 | 7.320 | 7.605 | 7.070 | 7.210 | 1,692,149 | -0.15(-2.04%) |
Apr 21, 2016 | 7.230 | 7.395 | 7.050 | 7.360 | 2,491,897 | +0.30(+4.25%) |
Apr 20, 2016 | 7.060 | 7.347 | 6.980 | 7.060 | 2,129,195 | +0.02(+0.28%) |
Apr 19, 2016 | 6.980 | 7.110 | 6.860 | 7.040 | 2,103,619 | +0.37(+5.55%) |
Apr 18, 2016 | 6.600 | 6.760 | 6.455 | 6.670 | 1,115,345 | +0.20(+3.09%) |
Apr 15, 2016 | 6.440 | 6.550 | 6.330 | 6.470 | 1,205,452 | +0.04(+0.62%) |
Apr 14, 2016 | 6.600 | 6.610 | 6.220 | 6.430 | 1,302,504 | -0.18(-2.72%) |
Apr 13, 2016 | 6.670 | 6.810 | 6.570 | 6.610 | 1,376,052 | -0.19(-2.79%) |
Apr 12, 2016 | 6.700 | 6.900 | 6.520 | 6.800 | 1,751,138 | +0.14(+2.10%) |
Apr 11, 2016 | 6.200 | 6.700 | 6.160 | 6.660 | 3,825,618 | +0.61(+10.08%) |
Apr 08, 2016 | 5.730 | 6.128 | 5.710 | 6.050 | 2,736,636 | +0.36(+6.33%) |
Apr 07, 2016 | 5.660 | 5.725 | 5.520 | 5.690 | 2,471,386 | +0.17(+3.08%) |
Apr 06, 2016 | 5.450 | 5.520 | 5.350 | 5.520 | 852,975 | +0.07(+1.28%) |
Apr 05, 2016 | 5.380 | 5.490 | 5.300 | 5.450 | 845,350 | +0.17(+3.22%) |
Apr 04, 2016 | 5.490 | 5.500 | 5.240 | 5.280 | 711,230 | -0.21(-3.83%) |
Apr 01, 2016 | 5.250 | 5.500 | 5.120 | 5.490 | 1,334,883 | +0.14(+2.62%) |
Mar 31, 2016 | 5.580 | 5.670 | 5.340 | 5.350 | 967,379 | -0.18(-3.25%) |
Mar 30, 2016 | 5.410 | 5.555 | 5.250 | 5.530 | 1,575,958 | +0.07(+1.28%) |
Mar 29, 2016 | 5.110 | 5.520 | 5.100 | 5.460 | 1,027,573 | +0.32(+6.23%) |
Mar 28, 2016 | 5.140 | 5.160 | 4.950 | 5.140 | 749,864 | +0.02(+0.39%) |
Mar 24, 2016 | 5.040 | 5.120 | 5.120 | 5.120 | 743,800 | +0.08(+1.59%) |
Mar 23, 2016 | 5.260 | 5.280 | 5.005 | 5.040 | 1,223,866 | -0.46(-8.36%) |
Mar 22, 2016 | 5.560 | 5.620 | 5.400 | 5.500 | 831,310 | +0.02(+0.36%) |
Mar 21, 2016 | 5.280 | 5.580 | 5.221 | 5.480 | 1,232,661 | +0.18(+3.40%) |
Mar 18, 2016 | 5.370 | 5.440 | 5.220 | 5.300 | 6,097,351 | -0.10(-1.85%) |
Mar 17, 2016 | 5.570 | 5.710 | 5.380 | 5.400 | 1,705,525 | -0.09(-1.64%) |
Mar 16, 2016 | 4.970 | 5.520 | 4.875 | 5.490 | 2,022,524 | +0.51(+10.24%) |
Mar 15, 2016 | 5.110 | 5.110 | 4.850 | 4.980 | 1,734,898 | -0.13(-2.54%) |
Mar 14, 2016 | 5.180 | 5.350 | 5.070 | 5.110 | 1,898,855 | +0.01(+0.20%) |
Mar 11, 2016 | 5.370 | 5.440 | 5.005 | 5.100 | 1,765,749 | -0.23(-4.32%) |
Mar 10, 2016 | 5.240 | 5.450 | 5.170 | 5.330 | 2,248,330 | +0.15(+2.90%) |
Mar 09, 2016 | 5.010 | 5.330 | 4.920 | 5.180 | 2,695,075 | +0.07(+1.37%) |
Mar 08, 2016 | 5.470 | 5.560 | 5.020 | 5.110 | 2,354,104 | -0.34(-6.24%) |
Mar 07, 2016 | 5.700 | 5.760 | 5.300 | 5.450 | 2,412,345 | -0.18(-3.20%) |
Mar 04, 2016 | 5.120 | 5.810 | 5.110 | 5.630 | 4,922,267 | +0.33(+6.23%) |
Mar 03, 2016 | 4.710 | 5.367 | 4.700 | 5.300 | 2,209,358 | +0.62(+13.25%) |
Mar 02, 2016 | 4.540 | 4.705 | 4.480 | 4.680 | 1,244,838 | +0.16(+3.54%) |
Mar 01, 2016 | 4.750 | 4.750 | 4.480 | 4.520 | 1,181,150 | -0.14(-3.00%) |
Feb 29, 2016 | 4.550 | 4.680 | 4.510 | 4.660 | 1,064,122 | +0.19(+4.25%) |
Feb 26, 2016 | 4.530 | 4.630 | 4.440 | 4.470 | 1,653,069 | -0.14(-3.04%) |
Feb 25, 2016 | 4.580 | 4.690 | 4.540 | 4.610 | 1,374,123 | +0.04(+0.88%) |
Feb 24, 2016 | 4.660 | 4.730 | 4.510 | 4.570 | 3,594,220 | +0.05(+1.11%) |
Feb 23, 2016 | 4.520 | 4.690 | 4.480 | 4.520 | 6,714,157 | -0.54(-10.67%) |
Feb 22, 2016 | 5.000 | 5.160 | 4.960 | 5.060 | 975,455 | -0.07(-1.36%) |
Feb 19, 2016 | 5.080 | 5.230 | 4.990 | 5.130 | 1,134,797 | +0.02(+0.39%) |
Feb 18, 2016 | 4.830 | 5.180 | 4.760 | 5.110 | 1,366,162 | +0.27(+5.58%) |
Feb 17, 2016 | 4.860 | 5.020 | 4.720 | 4.840 | 1,310,326 | +0.09(+1.89%) |
Feb 16, 2016 | 5.030 | 5.120 | 4.750 | 4.750 | 1,040,194 | -0.48(-9.18%) |
Feb 12, 2016 | 4.920 | 5.230 | 5.230 | 5.230 | 847,600 | +0.20(+3.98%) |
Feb 11, 2016 | 5.170 | 5.350 | 5.025 | 5.030 | 1,457,615 | +0.21(+4.36%) |
Feb 10, 2016 | 4.820 | 4.860 | 4.625 | 4.820 | 813,896 | -0.04(-0.82%) |
Feb 09, 2016 | 5.070 | 5.230 | 4.830 | 4.860 | 768,463 | -0.16(-3.19%) |
Feb 08, 2016 | 5.120 | 5.280 | 5.005 | 5.020 | 968,632 | +0.05(+1.01%) |
Feb 05, 2016 | 4.720 | 4.995 | 4.610 | 4.970 | 708,495 | +0.21(+4.41%) |
Feb 04, 2016 | 5.040 | 5.090 | 4.730 | 4.760 | 1,024,070 | -0.07(-1.45%) |
Feb 03, 2016 | 4.580 | 4.910 | 4.520 | 4.830 | 1,104,326 | +0.31(+6.86%) |
Feb 02, 2016 | 4.510 | 4.580 | 4.350 | 4.520 | 488,217 | +0.01(+0.22%) |
Feb 01, 2016 | 4.330 | 4.578 | 4.310 | 4.510 | 723,383 | +0.23(+5.37%) |
Jan 29, 2016 | 4.150 | 4.330 | 4.140 | 4.280 | 833,217 | +0.12(+2.88%) |
Jan 28, 2016 | 4.310 | 4.370 | 4.130 | 4.160 | 920,781 | -0.24(-5.45%) |
Jan 27, 2016 | 4.430 | 4.460 | 4.280 | 4.400 | 633,416 | -0.07(-1.57%) |
Jan 26, 2016 | 4.370 | 4.540 | 4.340 | 4.470 | 828,744 | +0.20(+4.68%) |
Jan 25, 2016 | 4.310 | 4.400 | 4.240 | 4.270 | 554,623 | +0.04(+0.95%) |
Jan 22, 2016 | 4.260 | 4.380 | 4.130 | 4.230 | 542,310 | -0.06(-1.40%) |
Jan 21, 2016 | 4.100 | 4.300 | 3.995 | 4.290 | 532,115 | +0.17(+4.13%) |
Jan 20, 2016 | 4.270 | 4.300 | 4.000 | 4.120 | 1,103,624 | -0.06(-1.44%) |
Jan 19, 2016 | 4.630 | 4.650 | 4.180 | 4.180 | 1,259,476 | -0.43(-9.33%) |
Jan 15, 2016 | 4.930 | 4.610 | 4.610 | 4.610 | 923,800 | -0.16(-3.35%) |
Jan 14, 2016 | 5.060 | 5.073 | 4.660 | 4.770 | 1,009,634 | -0.39(-7.56%) |
Jan 13, 2016 | 5.010 | 5.330 | 5.010 | 5.160 | 582,129 | +0.13(+2.58%) |
Jan 12, 2016 | 5.010 | 5.150 | 4.840 | 5.030 | 733,502 | -0.03(-0.59%) |
Jan 11, 2016 | 5.410 | 5.480 | 5.040 | 5.060 | 725,127 | -0.34(-6.30%) |
Jan 08, 2016 | 5.320 | 5.510 | 5.203 | 5.400 | 652,945 | -0.20(-3.57%) |
Jan 07, 2016 | 5.370 | 5.670 | 5.330 | 5.600 | 804,308 | +0.29(+5.46%) |
Jan 06, 2016 | 5.130 | 5.360 | 5.130 | 5.310 | 616,779 | +0.25(+4.94%) |
Jan 05, 2016 | 5.140 | 5.203 | 5.020 | 5.060 | 303,221 | -0.04(-0.78%) |
Jan 04, 2016 | 5.150 | 5.260 | 5.080 | 5.100 | 467,902 | +0.06(+1.19%) |
Dec 31, 2015 | 4.970 | 5.040 | 5.040 | 5.040 | 309,400 | +0.08(+1.61%) |
Dec 30, 2015 | 4.930 | 5.000 | 4.890 | 4.960 | 269,948 | -0.08(-1.59%) |
Dec 29, 2015 | 5.090 | 5.090 | 4.950 | 5.040 | 322,453 | +0.04(+0.80%) |
Dec 28, 2015 | 5.110 | 5.130 | 4.985 | 5.000 | 185,780 | -0.21(-4.03%) |
Dec 24, 2015 | 5.100 | 5.210 | 5.210 | 5.210 | 115,900 | +0.14(+2.76%) |
Dec 23, 2015 | 5.100 | 5.143 | 4.990 | 5.070 | 416,641 | +0.00(+0.00%) |
Dec 22, 2015 | 5.110 | 5.180 | 5.005 | 5.070 | 354,412 | -0.04(-0.78%) |
Dec 21, 2015 | 5.090 | 5.200 | 5.070 | 5.110 | 612,998 | +0.14(+2.82%) |
Dec 18, 2015 | 5.010 | 5.160 | 4.950 | 4.970 | 2,412,133 | +0.04(+0.81%) |
Dec 17, 2015 | 5.140 | 5.170 | 4.880 | 4.930 | 913,112 | -0.45(-8.36%) |
Dec 16, 2015 | 5.300 | 5.430 | 5.170 | 5.380 | 918,280 | +0.18(+3.46%) |
Dec 15, 2015 | 5.260 | 5.280 | 5.125 | 5.200 | 622,411 | -0.05(-0.95%) |
Dec 14, 2015 | 5.650 | 5.710 | 5.180 | 5.250 | 892,738 | -0.44(-7.73%) |
Dec 11, 2015 | 5.570 | 5.740 | 5.540 | 5.690 | 322,057 | +0.03(+0.53%) |
Dec 10, 2015 | 5.690 | 5.880 | 5.640 | 5.660 | 312,175 | -0.08(-1.39%) |
Dec 09, 2015 | 5.500 | 5.790 | 5.450 | 5.740 | 774,800 | +0.35(+6.49%) |
Dec 08, 2015 | 5.420 | 5.470 | 5.250 | 5.390 | 406,033 | -0.02(-0.37%) |
Dec 07, 2015 | 5.760 | 5.790 | 5.340 | 5.410 | 691,332 | -0.41(-7.04%) |
Dec 04, 2015 | 5.820 | 6.050 | 5.800 | 5.820 | 757,520 | +0.00(+0.00%) |
Dec 03, 2015 | 5.680 | 5.850 | 5.560 | 5.820 | 433,286 | +0.23(+4.11%) |
Dec 02, 2015 | 5.460 | 5.645 | 5.410 | 5.590 | 675,328 | +0.01(+0.18%) |
Dec 01, 2015 | 5.460 | 5.640 | 5.328 | 5.580 | 444,869 | +0.19(+3.53%) |
Nov 30, 2015 | 5.510 | 5.570 | 5.375 | 5.390 | 547,730 | -0.06(-1.10%) |
Nov 27, 2015 | 5.590 | 5.630 | 5.370 | 5.450 | 239,993 | -0.17(-3.02%) |
Nov 25, 2015 | 5.500 | 5.620 | 5.620 | 5.620 | 307,500 | +0.04(+0.72%) |
Nov 24, 2015 | 5.530 | 5.659 | 5.357 | 5.580 | 509,448 | +0.20(+3.72%) |
Nov 23, 2015 | 5.350 | 5.440 | 5.290 | 5.380 | 321,020 | -0.02(-0.37%) |
Nov 20, 2015 | 5.550 | 5.590 | 5.340 | 5.400 | 312,567 | -0.12(-2.17%) |
Nov 19, 2015 | 5.510 | 5.640 | 5.440 | 5.520 | 420,460 | +0.07(+1.28%) |
Nov 18, 2015 | 5.260 | 5.450 | 5.173 | 5.450 | 579,151 | +0.20(+3.81%) |
Nov 17, 2015 | 5.370 | 5.420 | 5.170 | 5.250 | 476,899 | -0.19(-3.49%) |
Nov 16, 2015 | 5.540 | 5.600 | 5.340 | 5.440 | 590,219 | -0.05(-0.91%) |
Nov 13, 2015 | 5.330 | 5.610 | 5.310 | 5.490 | 388,363 | +0.12(+2.23%) |
Nov 12, 2015 | 5.330 | 5.550 | 5.290 | 5.370 | 461,351 | -0.10(-1.83%) |
Nov 11, 2015 | 5.370 | 5.499 | 5.320 | 5.470 | 392,094 | +0.10(+1.86%) |
Nov 10, 2015 | 5.340 | 5.490 | 5.280 | 5.370 | 420,488 | -0.07(-1.29%) |
Nov 09, 2015 | 5.250 | 5.490 | 5.120 | 5.440 | 861,482 | +0.19(+3.62%) |
Nov 06, 2015 | 5.370 | 5.430 | 5.240 | 5.250 | 712,047 | -0.26(-4.72%) |
Nov 05, 2015 | 5.600 | 5.610 | 5.400 | 5.510 | 915,152 | -0.09(-1.61%) |
Nov 04, 2015 | 5.850 | 5.890 | 5.540 | 5.600 | 697,175 | -0.27(-4.60%) |
Nov 03, 2015 | 5.760 | 5.950 | 5.760 | 5.870 | 752,083 | -0.02(-0.34%) |
Nov 02, 2015 | 5.950 | 6.010 | 5.800 | 5.890 | 677,405 | -0.10(-1.67%) |
Oct 30, 2015 | 5.920 | 6.090 | 5.885 | 5.990 | 598,836 | +0.06(+1.01%) |
Oct 29, 2015 | 6.130 | 6.260 | 5.815 | 5.930 | 792,681 | -0.26(-4.20%) |
Oct 28, 2015 | 6.520 | 6.610 | 6.065 | 6.190 | 1,182,230 | -0.24(-3.73%) |
Oct 27, 2015 | 6.410 | 6.500 | 6.340 | 6.430 | 478,397 | -0.03(-0.46%) |
Oct 26, 2015 | 6.590 | 6.620 | 6.423 | 6.460 | 842,027 | -0.13(-1.97%) |
Oct 23, 2015 | 6.580 | 6.650 | 6.410 | 6.590 | 1,424,140 | +0.12(+1.85%) |
Oct 22, 2015 | 6.500 | 6.730 | 6.460 | 6.470 | 919,368 | +0.20(+3.19%) |
Oct 21, 2015 | 6.420 | 6.450 | 6.170 | 6.270 | 514,723 | -0.23(-3.54%) |
Oct 20, 2015 | 6.350 | 6.555 | 6.340 | 6.500 | 524,258 | +0.19(+3.01%) |
Oct 19, 2015 | 6.550 | 6.640 | 6.240 | 6.310 | 530,133 | -0.25(-3.81%) |
Oct 16, 2015 | 6.820 | 6.830 | 6.550 | 6.560 | 467,799 | -0.26(-3.81%) |
Oct 15, 2015 | 6.830 | 6.950 | 6.700 | 6.820 | 863,029 | -0.11(-1.59%) |
Oct 14, 2015 | 6.550 | 6.950 | 6.500 | 6.930 | 983,336 | +0.50(+7.78%) |
Oct 13, 2015 | 6.350 | 6.600 | 6.290 | 6.430 | 587,214 | +0.14(+2.23%) |
Oct 12, 2015 | 6.690 | 6.690 | 6.210 | 6.290 | 319,417 | -0.23(-3.53%) |
Oct 09, 2015 | 6.750 | 6.770 | 6.390 | 6.520 | 1,157,454 | -0.10(-1.51%) |
Oct 08, 2015 | 6.610 | 6.910 | 6.570 | 6.620 | 630,190 | -0.09(-1.34%) |
Oct 07, 2015 | 6.760 | 6.790 | 6.511 | 6.710 | 663,472 | -0.01(-0.15%) |
Oct 06, 2015 | 6.790 | 6.900 | 6.580 | 6.720 | 903,406 | +0.03(+0.45%) |
Oct 05, 2015 | 6.490 | 6.790 | 6.470 | 6.690 | 1,033,849 | +0.20(+3.08%) |
Oct 02, 2015 | 6.120 | 6.490 | 6.060 | 6.490 | 798,871 | +0.51(+8.53%) |
Oct 01, 2015 | 6.100 | 6.210 | 5.950 | 5.980 | 451,558 | -0.07(-1.16%) |
Sep 30, 2015 | 5.800 | 6.055 | 5.760 | 6.050 | 555,975 | +0.18(+3.07%) |
Sep 29, 2015 | 5.800 | 5.950 | 5.750 | 5.870 | 551,638 | +0.13(+2.26%) |
Sep 28, 2015 | 5.700 | 5.800 | 5.640 | 5.740 | 605,369 | -0.07(-1.20%) |
Sep 25, 2015 | 5.740 | 6.010 | 5.630 | 5.810 | 737,528 | -0.03(-0.51%) |
Sep 24, 2015 | 5.540 | 5.871 | 5.540 | 5.840 | 783,790 | +0.42(+7.75%) |
Sep 23, 2015 | 5.490 | 5.560 | 5.385 | 5.420 | 206,497 | +0.02(+0.37%) |
Sep 22, 2015 | 5.480 | 5.550 | 5.320 | 5.400 | 384,555 | -0.21(-3.74%) |
Sep 21, 2015 | 5.490 | 5.650 | 5.390 | 5.610 | 667,559 | +0.03(+0.54%) |
Sep 18, 2015 | 5.540 | 5.790 | 5.410 | 5.580 | 2,200,244 | +0.13(+2.39%) |
Sep 17, 2015 | 5.165 | 5.500 | 5.110 | 5.450 | 1,148,468 | +0.31(+6.03%) |
Sep 16, 2015 | 5.120 | 5.270 | 5.016 | 5.140 | 1,100,434 | +0.24(+4.90%) |
Sep 15, 2015 | 4.980 | 5.090 | 4.890 | 4.900 | 363,930 | -0.09(-1.80%) |
Sep 14, 2015 | 4.910 | 5.090 | 4.790 | 4.990 | 567,954 | +0.06(+1.22%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.560 | 4.930 | 781,256 | +0.12(+2.49%) |
Sep 10, 2015 | 4.990 | 5.040 | 4.800 | 4.810 | 614,220 | -0.05(-1.03%) |
Sep 09, 2015 | 5.090 | 5.210 | 4.840 | 4.860 | 602,696 | -0.29(-5.63%) |
Sep 08, 2015 | 5.170 | 5.270 | 4.970 | 5.150 | 460,293 | +0.13(+2.59%) |
Sep 04, 2015 | 5.040 | 5.020 | 5.020 | 5.020 | 352,000 | +0.01(+0.20%) |
Sep 03, 2015 | 5.000 | 5.290 | 4.960 | 5.010 | 412,419 | -0.14(-2.72%) |
Sep 02, 2015 | 5.230 | 5.308 | 5.045 | 5.150 | 366,021 | -0.10(-1.90%) |
Sep 01, 2015 | 5.430 | 5.520 | 5.240 | 5.250 | 509,136 | -0.09(-1.69%) |
Aug 31, 2015 | 5.320 | 5.430 | 5.150 | 5.340 | 459,824 | -0.09(-1.66%) |
Aug 28, 2015 | 5.000 | 5.430 | 5.000 | 5.430 | 714,997 | +0.44(+8.82%) |
Aug 27, 2015 | 4.790 | 5.060 | 4.760 | 4.990 | 813,585 | +0.22(+4.61%) |
Aug 26, 2015 | 4.970 | 5.000 | 4.720 | 4.770 | 926,508 | -0.28(-5.54%) |
Aug 25, 2015 | 5.390 | 5.400 | 4.970 | 5.050 | 957,749 | -0.22(-4.17%) |
Aug 24, 2015 | 5.470 | 5.670 | 5.260 | 5.270 | 1,399,813 | -0.28(-5.05%) |
Aug 21, 2015 | 5.700 | 5.820 | 5.500 | 5.550 | 1,059,450 | -0.12(-2.12%) |
Aug 20, 2015 | 5.770 | 5.889 | 5.620 | 5.670 | 919,938 | +0.04(+0.71%) |
Aug 19, 2015 | 5.350 | 5.650 | 5.330 | 5.630 | 672,619 | +0.34(+6.43%) |
Aug 18, 2015 | 5.250 | 5.310 | 5.150 | 5.290 | 372,789 | -0.06(-1.12%) |
Aug 17, 2015 | 5.240 | 5.520 | 5.240 | 5.350 | 722,020 | +0.15(+2.88%) |
Aug 14, 2015 | 5.430 | 5.480 | 5.120 | 5.200 | 420,351 | -0.14(-2.62%) |
Aug 13, 2015 | 5.450 | 5.580 | 5.100 | 5.340 | 687,080 | -0.27(-4.81%) |
Aug 12, 2015 | 5.470 | 5.645 | 5.430 | 5.610 | 1,087,873 | +0.29(+5.45%) |
Aug 11, 2015 | 5.300 | 5.350 | 5.060 | 5.320 | 745,375 | +0.08(+1.53%) |
Aug 10, 2015 | 4.980 | 5.300 | 4.880 | 5.240 | 1,026,941 | +0.36(+7.38%) |
Aug 07, 2015 | 5.010 | 5.150 | 4.880 | 4.880 | 821,145 | +0.02(+0.41%) |
Aug 06, 2015 | 4.730 | 4.949 | 4.650 | 4.860 | 537,425 | +0.17(+3.62%) |
Aug 05, 2015 | 4.860 | 4.920 | 4.670 | 4.690 | 594,465 | -0.11(-2.29%) |
Aug 04, 2015 | 4.960 | 5.020 | 4.760 | 4.800 | 614,806 | +0.03(+0.63%) |
Aug 03, 2015 | 4.950 | 4.990 | 4.760 | 4.770 | 342,284 | -0.21(-4.22%) |
Jul 31, 2015 | 4.990 | 5.170 | 4.900 | 4.980 | 629,038 | +0.17(+3.53%) |
Jul 30, 2015 | 4.810 | 4.900 | 4.690 | 4.810 | 571,701 | -0.08(-1.64%) |
Jul 29, 2015 | 4.750 | 4.970 | 4.640 | 4.890 | 734,762 | +0.14(+2.95%) |
Jul 28, 2015 | 4.680 | 4.790 | 4.620 | 4.750 | 446,675 | +0.12(+2.59%) |
Jul 27, 2015 | 4.700 | 4.970 | 4.580 | 4.630 | 744,996 | -0.11(-2.32%) |
Jul 24, 2015 | 4.390 | 4.800 | 4.260 | 4.740 | 1,060,414 | +0.28(+6.28%) |
Jul 23, 2015 | 4.655 | 4.681 | 4.410 | 4.460 | 990,880 | -0.13(-2.83%) |
Jul 22, 2015 | 4.530 | 4.700 | 4.430 | 4.590 | 587,113 | -0.08(-1.71%) |
Jul 21, 2015 | 4.620 | 4.910 | 4.533 | 4.670 | 635,536 | +0.08(+1.74%) |
Jul 20, 2015 | 5.150 | 5.150 | 4.560 | 4.590 | 1,727,003 | -0.71(-13.40%) |
Jul 17, 2015 | 5.320 | 5.340 | 5.200 | 5.300 | 723,992 | -0.04(-0.75%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.210 | 5.340 | 463,524 | +0.03(+0.56%) |
Jul 15, 2015 | 5.250 | 5.360 | 5.160 | 5.310 | 630,081 | +0.01(+0.19%) |
Jul 14, 2015 | 5.200 | 5.380 | 5.140 | 5.300 | 582,424 | +0.09(+1.73%) |
Jul 13, 2015 | 4.940 | 5.210 | 4.831 | 5.210 | 638,298 | +0.19(+3.78%) |
Jul 10, 2015 | 4.900 | 5.040 | 4.830 | 5.020 | 469,824 | +0.14(+2.87%) |
Jul 09, 2015 | 5.000 | 5.028 | 4.810 | 4.880 | 564,479 | -0.02(-0.41%) |
Jul 08, 2015 | 5.020 | 5.150 | 4.880 | 4.900 | 435,502 | -0.09(-1.80%) |
Jul 07, 2015 | 5.120 | 5.168 | 4.851 | 4.990 | 1,114,932 | -0.30(-5.67%) |
Jul 06, 2015 | 5.230 | 5.450 | 5.200 | 5.290 | 618,258 | +0.09(+1.73%) |
Jul 02, 2015 | 5.120 | 5.200 | 5.200 | 5.200 | 746,800 | +0.17(+3.38%) |
Jul 01, 2015 | 5.400 | 5.410 | 5.010 | 5.030 | 711,346 | -0.39(-7.20%) |
Jun 30, 2015 | 5.440 | 5.540 | 5.310 | 5.420 | 575,061 | +0.02(+0.37%) |
Jun 29, 2015 | 5.400 | 5.620 | 5.380 | 5.400 | 620,712 | +0.04(+0.75%) |
Jun 26, 2015 | 5.350 | 5.460 | 5.340 | 5.360 | 381,745 | -0.04(-0.74%) |
Jun 25, 2015 | 5.470 | 5.480 | 5.330 | 5.400 | 465,835 | +0.03(+0.56%) |
Jun 24, 2015 | 5.420 | 5.550 | 5.360 | 5.370 | 494,151 | -0.09(-1.65%) |
Jun 23, 2015 | 5.540 | 5.570 | 5.430 | 5.460 | 527,215 | -0.15(-2.67%) |
Jun 22, 2015 | 5.730 | 5.801 | 5.540 | 5.610 | 637,349 | -0.21(-3.61%) |
Jun 19, 2015 | 5.730 | 5.820 | 5.640 | 5.820 | 1,536,921 | +0.06(+1.04%) |
Jun 18, 2015 | 5.890 | 5.960 | 5.760 | 5.760 | 925,218 | -0.02(-0.35%) |
Jun 17, 2015 | 5.600 | 5.800 | 5.540 | 5.780 | 761,218 | +0.15(+2.66%) |
Jun 16, 2015 | 5.670 | 5.720 | 5.550 | 5.630 | 508,616 | -0.07(-1.23%) |
Jun 15, 2015 | 5.870 | 5.890 | 5.600 | 5.700 | 838,056 | -0.20(-3.39%) |
Jun 12, 2015 | 5.940 | 6.112 | 5.830 | 5.900 | 529,073 | -0.05(-0.84%) |
Jun 11, 2015 | 6.140 | 6.160 | 5.820 | 5.950 | 523,636 | -0.25(-4.03%) |
Jun 10, 2015 | 6.150 | 6.240 | 5.975 | 6.200 | 729,154 | +0.23(+3.85%) |
Jun 09, 2015 | 6.070 | 6.230 | 5.940 | 5.970 | 592,694 | -0.05(-0.83%) |
Jun 08, 2015 | 5.900 | 6.028 | 5.850 | 6.020 | 653,178 | +0.14(+2.38%) |
Jun 05, 2015 | 6.030 | 6.030 | 5.840 | 5.880 | 520,253 | -0.24(-3.92%) |
Jun 04, 2015 | 6.180 | 6.210 | 6.000 | 6.120 | 639,106 | +0.01(+0.16%) |
Jun 03, 2015 | 6.120 | 6.190 | 6.030 | 6.110 | 781,263 | -0.09(-1.45%) |
Jun 02, 2015 | 5.960 | 6.230 | 5.930 | 6.200 | 1,117,186 | +0.29(+4.91%) |