Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.786 | 8.026 | 7.739 | 8.019 | 1,488,684 | +0.29(+3.82%) |
Jun 29, 2016 | 7.716 | 7.786 | 7.646 | 7.724 | 1,026,896 | +0.12(+1.63%) |
Jun 28, 2016 | 7.685 | 7.840 | 7.576 | 7.600 | 1,329,767 | +0.02(+0.20%) |
Jun 27, 2016 | 7.778 | 7.786 | 7.499 | 7.584 | 1,120,080 | -0.33(-4.22%) |
Jun 24, 2016 | 7.856 | 7.980 | 7.770 | 7.918 | 1,301,222 | -0.37(-4.49%) |
Jun 23, 2016 | 8.259 | 8.345 | 8.213 | 8.290 | 722,722 | +0.16(+2.01%) |
Jun 22, 2016 | 8.127 | 8.275 | 8.127 | 8.127 | 650,796 | -0.01(-0.10%) |
Jun 21, 2016 | 8.182 | 8.197 | 8.061 | 8.135 | 1,272,627 | -0.03(-0.38%) |
Jun 20, 2016 | 8.158 | 8.321 | 8.057 | 8.166 | 498,608 | +0.12(+1.45%) |
Jun 17, 2016 | 8.127 | 8.275 | 8.019 | 8.050 | 1,345,040 | -0.05(-0.67%) |
Jun 16, 2016 | 7.918 | 8.120 | 7.879 | 8.104 | 813,515 | +0.15(+1.85%) |
Jun 15, 2016 | 7.988 | 8.057 | 7.957 | 7.957 | 508,382 | +0.03(+0.39%) |
Jun 14, 2016 | 7.957 | 8.065 | 7.887 | 7.926 | 463,675 | -0.03(-0.39%) |
Jun 13, 2016 | 8.026 | 8.143 | 7.957 | 7.957 | 519,168 | -0.13(-1.63%) |
Jun 10, 2016 | 8.096 | 8.201 | 8.065 | 8.089 | 710,023 | -0.14(-1.70%) |
Jun 09, 2016 | 8.065 | 8.244 | 8.050 | 8.228 | 943,574 | +0.09(+1.05%) |
Jun 08, 2016 | 8.089 | 8.174 | 8.023 | 8.143 | 589,313 | +0.07(+0.87%) |
Jun 07, 2016 | 7.995 | 8.127 | 7.964 | 8.073 | 884,879 | +0.06(+0.78%) |
Jun 06, 2016 | 7.957 | 8.050 | 7.933 | 8.011 | 662,061 | +0.05(+0.58%) |
Jun 03, 2016 | 7.995 | 8.042 | 7.926 | 7.964 | 561,405 | -0.03(-0.39%) |
Jun 02, 2016 | 7.894 | 8.023 | 7.871 | 7.995 | 669,427 | +0.09(+1.08%) |
Jun 01, 2016 | 7.708 | 7.957 | 7.685 | 7.910 | 1,065,662 | +0.19(+2.52%) |
May 31, 2016 | 7.654 | 7.794 | 7.619 | 7.716 | 882,889 | +0.07(+0.91%) |
May 27, 2016 | 7.638 | 7.646 | 7.646 | 7.646 | 556,648 | +0.03(+0.41%) |
May 26, 2016 | 7.638 | 7.685 | 7.584 | 7.615 | 279,871 | -0.01(-0.10%) |
May 25, 2016 | 7.654 | 7.708 | 7.592 | 7.623 | 466,504 | -0.03(-0.41%) |
May 24, 2016 | 7.499 | 7.724 | 7.429 | 7.654 | 718,763 | +0.24(+3.25%) |
May 23, 2016 | 7.491 | 7.499 | 7.374 | 7.413 | 846,089 | -0.09(-1.14%) |
May 20, 2016 | 7.452 | 7.534 | 7.429 | 7.499 | 763,759 | +0.09(+1.26%) |
May 19, 2016 | 7.367 | 7.436 | 7.312 | 7.405 | 604,530 | +0.00(+0.00%) |
May 18, 2016 | 7.468 | 7.530 | 7.363 | 7.405 | 625,997 | -0.09(-1.14%) |
May 17, 2016 | 7.654 | 7.669 | 7.421 | 7.491 | 835,823 | -0.23(-2.92%) |
May 16, 2016 | 7.607 | 7.805 | 7.607 | 7.716 | 662,848 | +0.10(+1.33%) |
May 13, 2016 | 7.646 | 7.763 | 7.576 | 7.615 | 1,120,037 | -0.04(-0.51%) |
May 12, 2016 | 7.708 | 7.832 | 7.553 | 7.654 | 934,139 | -0.05(-0.70%) |
May 11, 2016 | 7.646 | 7.755 | 7.576 | 7.708 | 864,801 | +0.07(+0.91%) |
May 10, 2016 | 7.600 | 7.724 | 7.572 | 7.638 | 728,743 | +0.05(+0.61%) |
May 09, 2016 | 7.530 | 7.685 | 7.483 | 7.592 | 814,950 | +0.01(+0.10%) |
May 06, 2016 | 7.537 | 7.607 | 7.491 | 7.584 | 447,166 | +0.03(+0.41%) |
May 05, 2016 | 7.662 | 7.669 | 7.514 | 7.553 | 770,896 | -0.05(-0.61%) |
May 04, 2016 | 7.561 | 7.708 | 7.537 | 7.600 | 763,817 | +0.02(+0.20%) |
May 03, 2016 | 7.568 | 7.646 | 7.421 | 7.584 | 816,110 | -0.06(-0.81%) |
May 02, 2016 | 7.452 | 7.681 | 7.374 | 7.646 | 1,467,211 | +0.24(+3.25%) |
Apr 29, 2016 | 7.405 | 7.565 | 7.305 | 7.405 | 1,339,779 | +0.00(+0.00%) |
Apr 28, 2016 | 7.072 | 7.600 | 7.064 | 7.405 | 1,755,842 | -0.19(-2.45%) |
Apr 27, 2016 | 7.568 | 8.151 | 7.266 | 7.592 | 2,308,179 | +0.68(+9.89%) |
Apr 26, 2016 | 6.784 | 6.951 | 6.746 | 6.909 | 791,017 | +0.15(+2.18%) |
Apr 25, 2016 | 6.816 | 6.816 | 6.715 | 6.761 | 558,138 | -0.05(-0.80%) |
Apr 22, 2016 | 6.784 | 6.870 | 6.715 | 6.816 | 731,053 | +0.05(+0.80%) |
Apr 21, 2016 | 6.893 | 6.916 | 6.753 | 6.761 | 388,289 | -0.16(-2.35%) |
Apr 20, 2016 | 6.947 | 6.986 | 6.878 | 6.924 | 542,527 | -0.02(-0.22%) |
Apr 19, 2016 | 6.963 | 7.056 | 6.932 | 6.940 | 530,286 | -0.02(-0.22%) |
Apr 18, 2016 | 6.909 | 6.994 | 6.901 | 6.955 | 380,458 | +0.02(+0.22%) |
Apr 15, 2016 | 6.862 | 6.994 | 6.808 | 6.940 | 524,714 | +0.07(+1.02%) |
Apr 14, 2016 | 6.994 | 7.002 | 6.847 | 6.870 | 464,900 | -0.13(-1.88%) |
Apr 13, 2016 | 6.808 | 7.010 | 6.769 | 7.002 | 867,929 | +0.26(+3.80%) |
Apr 12, 2016 | 6.691 | 6.808 | 6.676 | 6.746 | 731,661 | +0.07(+1.05%) |
Apr 11, 2016 | 6.730 | 6.893 | 6.676 | 6.676 | 700,146 | -0.02(-0.35%) |
Apr 08, 2016 | 6.823 | 6.854 | 6.660 | 6.699 | 586,494 | -0.02(-0.35%) |
Apr 07, 2016 | 6.816 | 6.862 | 6.699 | 6.722 | 598,078 | -0.16(-2.26%) |
Apr 06, 2016 | 6.746 | 6.901 | 6.699 | 6.878 | 589,338 | +0.16(+2.31%) |
Apr 05, 2016 | 6.831 | 6.901 | 6.722 | 6.722 | 880,655 | -0.12(-1.81%) |
Apr 04, 2016 | 7.010 | 7.010 | 6.839 | 6.847 | 583,515 | -0.16(-2.33%) |
Apr 01, 2016 | 6.901 | 7.041 | 6.784 | 7.010 | 773,663 | +0.04(+0.56%) |
Mar 31, 2016 | 6.862 | 7.025 | 6.839 | 6.971 | 730,111 | +0.11(+1.58%) |
Mar 30, 2016 | 6.924 | 7.002 | 6.757 | 6.862 | 884,942 | -0.09(-1.34%) |
Mar 29, 2016 | 6.598 | 6.971 | 6.567 | 6.955 | 1,186,248 | +0.34(+5.16%) |
Mar 28, 2016 | 6.684 | 6.847 | 6.594 | 6.614 | 936,497 | -0.03(-0.47%) |
Mar 24, 2016 | 6.575 | 6.645 | 6.645 | 6.645 | 441,866 | +0.05(+0.71%) |
Mar 23, 2016 | 6.707 | 6.769 | 6.594 | 6.598 | 562,756 | -0.19(-2.75%) |
Mar 22, 2016 | 6.264 | 6.909 | 6.264 | 6.784 | 1,814,786 | +0.58(+9.39%) |
Mar 21, 2016 | 6.311 | 6.373 | 6.171 | 6.202 | 537,287 | -0.12(-1.96%) |
Mar 18, 2016 | 6.233 | 6.350 | 6.187 | 6.326 | 1,061,643 | +0.13(+2.13%) |
Mar 17, 2016 | 5.977 | 6.233 | 5.977 | 6.194 | 517,485 | +0.21(+3.50%) |
Mar 16, 2016 | 5.900 | 6.008 | 5.876 | 5.985 | 550,234 | +0.05(+0.92%) |
Mar 15, 2016 | 5.931 | 5.969 | 5.868 | 5.931 | 636,458 | -0.05(-0.78%) |
Mar 14, 2016 | 6.047 | 6.094 | 5.934 | 5.977 | 847,801 | -0.11(-1.79%) |
Mar 11, 2016 | 6.086 | 6.163 | 6.039 | 6.086 | 682,298 | +0.03(+0.51%) |
Mar 10, 2016 | 6.101 | 6.187 | 6.008 | 6.055 | 673,699 | -0.04(-0.64%) |
Mar 09, 2016 | 5.946 | 6.140 | 5.931 | 6.094 | 624,416 | +0.16(+2.61%) |
Mar 08, 2016 | 6.233 | 6.249 | 5.861 | 5.938 | 1,092,649 | -0.32(-5.09%) |
Mar 07, 2016 | 5.993 | 6.303 | 5.946 | 6.257 | 1,078,155 | +0.24(+4.00%) |
Mar 04, 2016 | 6.063 | 6.140 | 5.977 | 6.016 | 702,144 | -0.05(-0.77%) |
Mar 03, 2016 | 5.938 | 6.086 | 5.900 | 6.063 | 773,439 | +0.09(+1.56%) |
Mar 02, 2016 | 5.853 | 6.008 | 5.845 | 5.969 | 735,128 | +0.09(+1.59%) |
Mar 01, 2016 | 5.729 | 5.969 | 5.682 | 5.876 | 759,106 | +0.20(+3.56%) |
Feb 29, 2016 | 5.643 | 5.799 | 5.643 | 5.674 | 910,481 | +0.02(+0.41%) |
Feb 26, 2016 | 5.620 | 5.744 | 5.566 | 5.651 | 623,503 | +0.07(+1.25%) |
Feb 25, 2016 | 5.620 | 5.620 | 5.504 | 5.581 | 743,782 | -0.02(-0.28%) |
Feb 24, 2016 | 5.465 | 5.597 | 5.395 | 5.597 | 523,901 | +0.09(+1.69%) |
Feb 23, 2016 | 5.496 | 5.535 | 5.426 | 5.504 | 622,487 | +0.01(+0.14%) |
Feb 22, 2016 | 5.488 | 5.581 | 5.473 | 5.496 | 719,970 | +0.09(+1.58%) |
Feb 19, 2016 | 5.542 | 5.566 | 5.387 | 5.410 | 1,043,151 | -0.15(-2.65%) |
Feb 18, 2016 | 5.566 | 5.678 | 5.511 | 5.558 | 592,696 | +0.01(+0.14%) |
Feb 17, 2016 | 5.410 | 5.655 | 5.403 | 5.550 | 927,507 | +0.16(+3.03%) |
Feb 16, 2016 | 5.279 | 5.410 | 5.185 | 5.387 | 833,363 | +0.17(+3.27%) |
Feb 12, 2016 | 5.022 | 5.216 | 5.216 | 5.216 | 696,938 | +0.24(+4.84%) |
Feb 11, 2016 | 5.038 | 5.224 | 4.848 | 4.976 | 1,386,505 | -0.23(-4.33%) |
Feb 10, 2016 | 4.797 | 5.345 | 4.735 | 5.201 | 1,697,279 | +0.65(+14.33%) |
Feb 09, 2016 | 4.557 | 4.762 | 4.541 | 4.549 | 619,485 | -0.10(-2.17%) |
Feb 08, 2016 | 4.572 | 4.716 | 4.549 | 4.650 | 915,112 | +0.02(+0.33%) |
Feb 05, 2016 | 4.681 | 4.735 | 4.634 | 4.634 | 811,137 | -0.08(-1.65%) |
Feb 04, 2016 | 4.572 | 4.720 | 4.572 | 4.712 | 627,109 | +0.12(+2.71%) |
Feb 03, 2016 | 4.619 | 4.619 | 4.495 | 4.588 | 433,493 | +0.05(+1.20%) |
Feb 02, 2016 | 4.681 | 4.681 | 4.526 | 4.533 | 623,093 | -0.25(-5.19%) |
Feb 01, 2016 | 4.689 | 4.817 | 4.650 | 4.782 | 813,494 | +0.07(+1.48%) |
Jan 29, 2016 | 4.588 | 4.712 | 4.588 | 4.712 | 1,090,680 | +0.13(+2.88%) |
Jan 28, 2016 | 4.611 | 4.743 | 4.557 | 4.580 | 626,727 | +0.00(+0.00%) |
Jan 27, 2016 | 4.541 | 4.658 | 4.498 | 4.580 | 871,268 | +0.02(+0.51%) |
Jan 26, 2016 | 4.479 | 4.665 | 4.463 | 4.557 | 909,833 | +0.09(+2.09%) |
Jan 25, 2016 | 4.588 | 4.603 | 4.417 | 4.463 | 819,353 | -0.19(-4.17%) |
Jan 22, 2016 | 4.588 | 4.712 | 4.580 | 4.658 | 689,157 | +0.15(+3.27%) |
Jan 21, 2016 | 4.518 | 4.650 | 4.452 | 4.510 | 1,357,101 | -0.03(-0.68%) |
Jan 20, 2016 | 4.285 | 4.549 | 4.246 | 4.541 | 1,524,501 | +0.16(+3.54%) |
Jan 19, 2016 | 4.549 | 4.564 | 4.347 | 4.386 | 587,968 | -0.12(-2.59%) |
Jan 15, 2016 | 4.533 | 4.502 | 4.502 | 4.502 | 727,083 | -0.16(-3.49%) |
Jan 14, 2016 | 4.595 | 4.739 | 4.549 | 4.665 | 1,000,696 | +0.12(+2.56%) |
Jan 13, 2016 | 4.727 | 4.797 | 4.495 | 4.549 | 969,535 | -0.18(-3.78%) |
Jan 12, 2016 | 4.844 | 4.890 | 4.704 | 4.727 | 1,171,262 | -0.05(-1.14%) |
Jan 11, 2016 | 4.797 | 4.821 | 4.673 | 4.782 | 762,334 | +0.00(+0.00%) |
Jan 08, 2016 | 4.821 | 4.914 | 4.782 | 4.782 | 1,046,537 | -0.05(-1.12%) |
Jan 07, 2016 | 4.937 | 5.026 | 4.828 | 4.836 | 1,372,293 | -0.21(-4.15%) |
Jan 06, 2016 | 5.240 | 5.286 | 5.030 | 5.046 | 993,573 | -0.26(-4.97%) |
Jan 05, 2016 | 5.294 | 5.348 | 5.209 | 5.310 | 710,024 | +0.00(+0.00%) |
Jan 04, 2016 | 5.410 | 5.426 | 5.158 | 5.310 | 1,433,135 | -0.23(-4.07%) |
Dec 31, 2015 | 5.651 | 5.535 | 5.535 | 5.535 | 634,716 | -0.13(-2.33%) |
Dec 30, 2015 | 5.737 | 5.799 | 5.659 | 5.667 | 475,244 | -0.12(-2.01%) |
Dec 29, 2015 | 5.775 | 5.830 | 5.705 | 5.783 | 288,312 | +0.03(+0.54%) |
Dec 28, 2015 | 5.791 | 5.806 | 5.636 | 5.752 | 400,203 | -0.08(-1.33%) |
Dec 24, 2015 | 5.837 | 5.830 | 5.830 | 5.830 | 283,928 | +0.02(+0.40%) |
Dec 23, 2015 | 5.837 | 5.861 | 5.783 | 5.806 | 482,462 | -0.02(-0.27%) |
Dec 22, 2015 | 5.845 | 5.876 | 5.698 | 5.822 | 643,458 | -0.02(-0.27%) |
Dec 21, 2015 | 5.760 | 5.861 | 5.674 | 5.837 | 1,013,519 | +0.09(+1.62%) |
Dec 18, 2015 | 5.938 | 5.938 | 5.643 | 5.744 | 1,756,717 | -0.24(-4.02%) |
Dec 17, 2015 | 5.814 | 6.000 | 5.799 | 5.985 | 846,763 | +0.19(+3.35%) |
Dec 16, 2015 | 5.737 | 5.818 | 5.729 | 5.791 | 564,732 | +0.09(+1.50%) |
Dec 15, 2015 | 5.636 | 5.752 | 5.636 | 5.705 | 602,221 | +0.09(+1.52%) |
Dec 14, 2015 | 5.814 | 5.837 | 5.589 | 5.620 | 709,336 | -0.22(-3.72%) |
Dec 11, 2015 | 5.938 | 5.977 | 5.764 | 5.837 | 1,108,765 | -0.23(-3.84%) |
Dec 10, 2015 | 5.845 | 6.086 | 5.845 | 6.070 | 856,794 | +0.19(+3.30%) |
Dec 09, 2015 | 5.938 | 5.969 | 5.845 | 5.876 | 890,629 | -0.09(-1.43%) |
Dec 08, 2015 | 5.775 | 6.000 | 5.729 | 5.962 | 1,171,937 | +0.12(+2.13%) |
Dec 07, 2015 | 5.900 | 5.907 | 5.775 | 5.837 | 959,592 | -0.09(-1.57%) |
Dec 04, 2015 | 5.853 | 5.977 | 5.822 | 5.931 | 491,443 | +0.07(+1.19%) |
Dec 03, 2015 | 6.039 | 6.047 | 5.830 | 5.861 | 509,043 | -0.15(-2.45%) |
Dec 02, 2015 | 6.078 | 6.167 | 5.985 | 6.008 | 544,902 | -0.11(-1.78%) |
Dec 01, 2015 | 6.024 | 6.117 | 5.977 | 6.117 | 463,970 | +0.12(+2.07%) |
Nov 30, 2015 | 5.977 | 6.024 | 5.938 | 5.993 | 771,749 | +0.01(+0.13%) |
Nov 27, 2015 | 5.884 | 6.039 | 5.884 | 5.985 | 227,603 | +0.07(+1.18%) |
Nov 25, 2015 | 5.923 | 5.915 | 5.915 | 5.915 | 477,035 | -0.02(-0.26%) |
Nov 24, 2015 | 5.892 | 5.977 | 5.868 | 5.931 | 431,236 | -0.01(-0.13%) |
Nov 23, 2015 | 5.861 | 6.039 | 5.861 | 5.938 | 436,601 | +0.00(+0.00%) |
Nov 20, 2015 | 5.923 | 6.028 | 5.845 | 5.938 | 724,040 | +0.05(+0.92%) |
Nov 19, 2015 | 5.931 | 5.969 | 5.853 | 5.884 | 562,058 | -0.05(-0.92%) |
Nov 18, 2015 | 5.954 | 5.993 | 5.830 | 5.938 | 819,734 | -0.02(-0.26%) |
Nov 17, 2015 | 6.047 | 6.094 | 5.946 | 5.954 | 515,758 | -0.08(-1.29%) |
Nov 16, 2015 | 5.915 | 6.063 | 5.892 | 6.031 | 472,539 | +0.09(+1.44%) |
Nov 13, 2015 | 5.969 | 6.016 | 5.923 | 5.946 | 581,161 | -0.07(-1.16%) |
Nov 12, 2015 | 6.132 | 6.202 | 6.008 | 6.016 | 636,707 | -0.21(-3.37%) |
Nov 11, 2015 | 6.381 | 6.396 | 6.202 | 6.226 | 524,907 | -0.12(-1.96%) |
Nov 10, 2015 | 6.334 | 6.396 | 6.264 | 6.350 | 651,143 | -0.02(-0.24%) |
Nov 09, 2015 | 6.458 | 6.489 | 6.334 | 6.365 | 726,652 | -0.13(-2.03%) |
Nov 06, 2015 | 6.295 | 6.505 | 6.272 | 6.497 | 799,411 | +0.17(+2.70%) |
Nov 05, 2015 | 6.326 | 6.373 | 6.233 | 6.326 | 584,276 | +0.00(+0.00%) |
Nov 04, 2015 | 6.373 | 6.423 | 6.288 | 6.326 | 747,991 | -0.02(-0.37%) |
Nov 03, 2015 | 6.326 | 6.435 | 6.303 | 6.350 | 735,325 | +0.01(+0.12%) |
Nov 02, 2015 | 6.233 | 6.420 | 6.218 | 6.342 | 889,856 | +0.08(+1.24%) |
Oct 30, 2015 | 6.218 | 6.311 | 6.163 | 6.264 | 852,153 | +0.05(+0.88%) |
Oct 29, 2015 | 6.280 | 6.458 | 6.171 | 6.210 | 1,181,614 | -0.20(-3.15%) |
Oct 28, 2015 | 6.156 | 6.583 | 5.981 | 6.412 | 1,445,218 | +0.18(+2.86%) |
Oct 27, 2015 | 6.272 | 6.295 | 6.140 | 6.233 | 744,617 | -0.07(-1.11%) |
Oct 26, 2015 | 6.373 | 6.435 | 6.272 | 6.303 | 881,731 | -0.09(-1.46%) |
Oct 23, 2015 | 6.458 | 6.474 | 6.350 | 6.396 | 604,979 | +0.02(+0.37%) |
Oct 22, 2015 | 6.288 | 6.458 | 6.272 | 6.373 | 620,644 | +0.13(+2.11%) |
Oct 21, 2015 | 6.420 | 6.497 | 6.233 | 6.241 | 896,330 | -0.18(-2.78%) |
Oct 20, 2015 | 6.350 | 6.497 | 6.326 | 6.420 | 761,023 | +0.06(+0.98%) |
Oct 19, 2015 | 6.303 | 6.427 | 6.288 | 6.358 | 528,356 | +0.02(+0.37%) |
Oct 16, 2015 | 6.404 | 6.404 | 6.264 | 6.334 | 487,700 | -0.05(-0.73%) |
Oct 15, 2015 | 6.202 | 6.381 | 6.140 | 6.381 | 670,641 | +0.20(+3.27%) |
Oct 14, 2015 | 6.187 | 6.288 | 6.183 | 6.179 | 547,479 | -0.01(-0.13%) |
Oct 13, 2015 | 6.210 | 6.326 | 6.171 | 6.187 | 694,553 | -0.09(-1.36%) |
Oct 12, 2015 | 6.264 | 6.280 | 6.202 | 6.272 | 504,361 | +0.02(+0.25%) |
Oct 09, 2015 | 6.226 | 6.295 | 6.202 | 6.257 | 418,248 | +0.08(+1.26%) |
Oct 08, 2015 | 6.039 | 6.245 | 6.039 | 6.179 | 831,370 | +0.12(+1.92%) |
Oct 07, 2015 | 5.876 | 6.132 | 5.791 | 6.063 | 1,085,124 | +0.23(+3.99%) |
Oct 06, 2015 | 5.690 | 5.969 | 5.674 | 5.830 | 1,149,658 | +0.13(+2.32%) |
Oct 05, 2015 | 5.550 | 5.698 | 5.496 | 5.698 | 1,812,491 | +0.22(+3.97%) |
Oct 02, 2015 | 5.426 | 5.504 | 5.364 | 5.480 | 955,743 | +0.01(+0.14%) |
Oct 01, 2015 | 5.473 | 5.535 | 5.457 | 5.473 | 790,379 | -0.02(-0.28%) |
Sep 30, 2015 | 5.372 | 5.550 | 5.362 | 5.488 | 1,315,608 | +0.17(+3.21%) |
Sep 29, 2015 | 5.434 | 5.465 | 5.279 | 5.317 | 1,601,738 | -0.12(-2.28%) |
Sep 28, 2015 | 5.519 | 5.542 | 5.434 | 5.442 | 627,203 | -0.11(-1.96%) |
Sep 25, 2015 | 5.768 | 5.768 | 5.550 | 5.550 | 843,390 | -0.16(-2.72%) |
Sep 24, 2015 | 5.527 | 5.721 | 5.504 | 5.705 | 679,844 | +0.13(+2.37%) |
Sep 23, 2015 | 5.620 | 5.628 | 5.473 | 5.573 | 880,597 | -0.03(-0.55%) |
Sep 22, 2015 | 5.651 | 5.713 | 5.566 | 5.605 | 896,441 | -0.15(-2.56%) |
Sep 21, 2015 | 5.667 | 5.806 | 5.628 | 5.752 | 668,490 | +0.13(+2.35%) |
Sep 18, 2015 | 5.643 | 5.737 | 5.566 | 5.620 | 1,118,575 | -0.09(-1.63%) |
Sep 17, 2015 | 5.690 | 5.791 | 5.667 | 5.713 | 499,499 | +0.00(+0.00%) |
Sep 16, 2015 | 5.542 | 5.752 | 5.542 | 5.713 | 637,385 | +0.20(+3.66%) |
Sep 15, 2015 | 5.488 | 5.535 | 5.457 | 5.511 | 792,044 | +0.05(+0.85%) |
Sep 14, 2015 | 5.581 | 5.581 | 5.465 | 5.465 | 479,259 | -0.10(-1.81%) |
Sep 11, 2015 | 5.566 | 5.612 | 5.519 | 5.566 | 406,726 | -0.05(-0.83%) |
Sep 10, 2015 | 5.620 | 5.705 | 5.589 | 5.612 | 320,443 | -0.02(-0.41%) |
Sep 09, 2015 | 5.799 | 5.806 | 5.636 | 5.636 | 514,122 | -0.08(-1.36%) |
Sep 08, 2015 | 5.705 | 5.799 | 5.667 | 5.713 | 534,447 | +0.11(+1.94%) |
Sep 04, 2015 | 5.597 | 5.605 | 5.605 | 5.605 | 553,814 | -0.05(-0.82%) |
Sep 03, 2015 | 5.737 | 5.775 | 5.620 | 5.651 | 753,537 | -0.08(-1.35%) |
Sep 02, 2015 | 5.737 | 5.752 | 5.620 | 5.729 | 807,506 | +0.08(+1.37%) |
Sep 01, 2015 | 5.752 | 5.845 | 5.636 | 5.651 | 756,308 | -0.25(-4.21%) |
Aug 31, 2015 | 5.861 | 5.907 | 5.830 | 5.900 | 673,341 | +0.00(+0.00%) |
Aug 28, 2015 | 5.729 | 5.907 | 5.667 | 5.900 | 700,341 | +0.16(+2.70%) |
Aug 27, 2015 | 5.783 | 5.853 | 5.690 | 5.744 | 709,836 | +0.00(+0.00%) |
Aug 26, 2015 | 5.705 | 5.806 | 5.527 | 5.744 | 1,786,080 | +0.16(+2.92%) |
Aug 25, 2015 | 5.558 | 5.612 | 5.352 | 5.581 | 1,585,575 | +0.19(+3.60%) |
Aug 24, 2015 | 5.434 | 5.651 | 5.379 | 5.387 | 1,470,241 | -0.41(-7.09%) |
Aug 21, 2015 | 5.760 | 5.954 | 5.643 | 5.799 | 920,933 | -0.08(-1.32%) |
Aug 20, 2015 | 5.954 | 6.024 | 5.872 | 5.876 | 677,385 | -0.13(-2.20%) |
Aug 19, 2015 | 5.931 | 6.055 | 5.799 | 6.008 | 802,909 | +0.03(+0.52%) |
Aug 18, 2015 | 6.070 | 6.070 | 5.907 | 5.977 | 928,955 | -0.09(-1.53%) |
Aug 17, 2015 | 5.985 | 6.078 | 5.946 | 6.070 | 590,912 | +0.06(+1.03%) |
Aug 14, 2015 | 5.977 | 6.039 | 5.938 | 6.008 | 511,528 | +0.02(+0.39%) |
Aug 13, 2015 | 6.101 | 6.163 | 5.958 | 5.985 | 613,984 | -0.12(-1.91%) |
Aug 12, 2015 | 6.000 | 6.171 | 5.907 | 6.101 | 850,427 | +0.05(+0.90%) |
Aug 11, 2015 | 6.140 | 6.148 | 6.000 | 6.047 | 586,724 | -0.12(-1.89%) |
Aug 10, 2015 | 5.931 | 6.183 | 5.907 | 6.163 | 744,733 | +0.26(+4.34%) |
Aug 07, 2015 | 6.109 | 6.156 | 5.907 | 5.907 | 990,817 | -0.25(-4.04%) |
Aug 06, 2015 | 6.163 | 6.187 | 6.059 | 6.156 | 772,467 | +0.02(+0.25%) |
Aug 05, 2015 | 6.148 | 6.187 | 6.024 | 6.140 | 709,194 | +0.09(+1.41%) |
Aug 04, 2015 | 5.962 | 6.078 | 5.853 | 6.055 | 898,939 | +0.01(+0.13%) |
Aug 03, 2015 | 6.342 | 6.427 | 6.039 | 6.047 | 1,055,650 | -0.30(-4.77%) |
Jul 31, 2015 | 6.295 | 6.365 | 6.226 | 6.350 | 1,509,987 | +0.08(+1.24%) |
Jul 30, 2015 | 6.210 | 6.295 | 6.132 | 6.272 | 1,747,474 | +0.03(+0.50%) |
Jul 29, 2015 | 6.521 | 6.521 | 6.063 | 6.241 | 1,925,492 | +0.66(+11.82%) |
Jul 28, 2015 | 5.558 | 5.589 | 5.395 | 5.581 | 736,031 | +0.05(+0.84%) |
Jul 27, 2015 | 5.434 | 5.566 | 5.364 | 5.535 | 773,483 | +0.06(+1.13%) |
Jul 24, 2015 | 5.721 | 5.752 | 5.473 | 5.473 | 530,688 | -0.26(-4.60%) |
Jul 23, 2015 | 5.705 | 5.744 | 5.663 | 5.737 | 706,801 | +0.04(+0.68%) |
Jul 22, 2015 | 5.737 | 5.799 | 5.663 | 5.698 | 401,098 | -0.07(-1.21%) |
Jul 21, 2015 | 5.775 | 5.861 | 5.690 | 5.768 | 345,999 | -0.03(-0.54%) |
Jul 20, 2015 | 5.907 | 5.931 | 5.752 | 5.799 | 382,960 | -0.12(-2.10%) |
Jul 17, 2015 | 5.977 | 6.000 | 5.861 | 5.923 | 524,801 | -0.04(-0.65%) |
Jul 16, 2015 | 5.969 | 6.101 | 5.946 | 5.962 | 565,247 | +0.00(+0.00%) |
Jul 15, 2015 | 6.109 | 6.125 | 5.923 | 5.962 | 365,537 | -0.14(-2.29%) |
Jul 14, 2015 | 6.078 | 6.140 | 6.055 | 6.101 | 414,231 | +0.01(+0.13%) |
Jul 13, 2015 | 6.024 | 6.101 | 5.981 | 6.094 | 414,345 | +0.10(+1.68%) |
Jul 10, 2015 | 5.837 | 6.016 | 5.814 | 5.993 | 646,964 | +0.23(+3.90%) |
Jul 09, 2015 | 5.900 | 5.962 | 5.729 | 5.768 | 588,554 | -0.05(-0.93%) |
Jul 08, 2015 | 5.938 | 5.969 | 5.763 | 5.822 | 378,652 | -0.16(-2.72%) |
Jul 07, 2015 | 5.962 | 6.008 | 5.822 | 5.985 | 604,067 | -0.01(-0.13%) |
Jul 06, 2015 | 5.985 | 6.086 | 5.915 | 5.993 | 517,765 | -0.05(-0.90%) |
Jul 02, 2015 | 6.140 | 6.047 | 6.047 | 6.047 | 526,117 | -0.06(-1.02%) |