Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.610 | 1.666 | 1.600 | 1.600 | 82,439 | -0.03(-1.84%) |
Jun 29, 2016 | 1.680 | 1.680 | 1.600 | 1.630 | 90,282 | -0.04(-2.40%) |
Jun 28, 2016 | 1.610 | 1.680 | 1.600 | 1.670 | 74,446 | +0.05(+3.09%) |
Jun 27, 2016 | 1.690 | 1.690 | 1.540 | 1.620 | 131,291 | -0.10(-5.81%) |
Jun 24, 2016 | 1.670 | 1.730 | 1.620 | 1.720 | 172,781 | -0.02(-1.15%) |
Jun 23, 2016 | 1.776 | 1.776 | 1.690 | 1.740 | 62,770 | -0.01(-0.57%) |
Jun 22, 2016 | 1.800 | 1.800 | 1.680 | 1.750 | 111,807 | -0.05(-2.78%) |
Jun 21, 2016 | 1.860 | 1.870 | 1.750 | 1.800 | 98,716 | -0.03(-1.64%) |
Jun 20, 2016 | 1.890 | 1.890 | 1.800 | 1.830 | 89,302 | -0.03(-1.61%) |
Jun 17, 2016 | 1.900 | 1.900 | 1.850 | 1.860 | 127,248 | -0.01(-0.53%) |
Jun 16, 2016 | 1.870 | 1.930 | 1.835 | 1.870 | 229,954 | +0.00(+0.00%) |
Jun 15, 2016 | 1.860 | 1.904 | 1.820 | 1.870 | 62,668 | +0.03(+1.63%) |
Jun 14, 2016 | 1.810 | 1.920 | 1.800 | 1.840 | 96,590 | +0.03(+1.66%) |
Jun 13, 2016 | 2.029 | 2.029 | 1.780 | 1.810 | 158,031 | -0.12(-6.22%) |
Jun 10, 2016 | 2.020 | 2.070 | 1.820 | 1.930 | 151,114 | -0.05(-2.53%) |
Jun 09, 2016 | 2.150 | 2.150 | 1.870 | 1.980 | 266,404 | -0.16(-7.48%) |
Jun 08, 2016 | 2.050 | 2.140 | 2.020 | 2.140 | 29,665 | +0.07(+3.38%) |
Jun 07, 2016 | 2.090 | 2.200 | 2.060 | 2.070 | 110,130 | +0.00(+0.00%) |
Jun 06, 2016 | 2.030 | 2.070 | 2.010 | 2.070 | 54,834 | +0.02(+0.98%) |
Jun 03, 2016 | 2.070 | 2.090 | 1.880 | 2.050 | 186,658 | -0.02(-0.97%) |
Jun 02, 2016 | 2.050 | 2.070 | 1.950 | 2.070 | 83,755 | +0.03(+1.47%) |
Jun 01, 2016 | 1.970 | 2.080 | 1.950 | 2.040 | 92,227 | +0.04(+2.00%) |
May 31, 2016 | 2.000 | 2.060 | 1.880 | 2.000 | 110,988 | +0.02(+1.01%) |
May 27, 2016 | 2.090 | 1.980 | 1.980 | 1.980 | 347,800 | -0.10(-4.80%) |
May 26, 2016 | 1.950 | 2.100 | 1.890 | 2.080 | 297,002 | +0.19(+10.05%) |
May 25, 2016 | 1.800 | 1.970 | 1.710 | 1.890 | 147,425 | +0.13(+7.20%) |
May 24, 2016 | 1.836 | 1.844 | 1.710 | 1.763 | 84,386 | -0.05(-2.59%) |
May 23, 2016 | 1.872 | 1.880 | 1.780 | 1.810 | 56,735 | +0.03(+1.69%) |
May 20, 2016 | 1.720 | 1.900 | 1.710 | 1.780 | 404,640 | +0.07(+4.09%) |
May 19, 2016 | 1.780 | 1.780 | 1.650 | 1.710 | 79,588 | -0.09(-4.93%) |
May 18, 2016 | 1.850 | 1.970 | 1.770 | 1.799 | 23,974 | -0.08(-4.32%) |
May 17, 2016 | 1.940 | 1.990 | 1.700 | 1.880 | 141,060 | -0.11(-5.53%) |
May 16, 2016 | 1.900 | 2.070 | 1.883 | 1.990 | 118,049 | +0.11(+5.85%) |
May 13, 2016 | 1.840 | 2.000 | 1.780 | 1.880 | 38,921 | -0.02(-0.96%) |
May 12, 2016 | 1.950 | 2.035 | 1.860 | 1.898 | 72,885 | -0.06(-3.15%) |
May 11, 2016 | 1.990 | 2.140 | 1.950 | 1.960 | 34,264 | -0.05(-2.49%) |
May 10, 2016 | 1.950 | 2.010 | 1.910 | 2.010 | 43,578 | +0.08(+4.15%) |
May 09, 2016 | 1.910 | 2.000 | 1.861 | 1.930 | 44,288 | +0.00(+0.00%) |
May 06, 2016 | 2.070 | 2.120 | 1.810 | 1.930 | 130,613 | -0.13(-6.33%) |
May 05, 2016 | 2.080 | 2.120 | 2.050 | 2.061 | 37,818 | +0.01(+0.51%) |
May 04, 2016 | 2.090 | 2.180 | 2.037 | 2.050 | 94,800 | -0.07(-3.30%) |
May 03, 2016 | 2.230 | 2.230 | 2.120 | 2.120 | 88,155 | -0.11(-4.93%) |
May 02, 2016 | 2.270 | 2.270 | 2.130 | 2.230 | 86,912 | -0.01(-0.45%) |
Apr 29, 2016 | 2.350 | 2.435 | 2.200 | 2.240 | 77,323 | -0.13(-5.49%) |
Apr 28, 2016 | 2.300 | 2.410 | 2.240 | 2.370 | 61,145 | +0.07(+3.04%) |
Apr 27, 2016 | 2.380 | 2.380 | 2.280 | 2.300 | 75,828 | -0.11(-4.56%) |
Apr 26, 2016 | 2.440 | 2.450 | 2.330 | 2.410 | 53,639 | -0.03(-1.23%) |
Apr 25, 2016 | 2.370 | 2.440 | 2.200 | 2.440 | 56,607 | +0.04(+1.67%) |
Apr 22, 2016 | 2.400 | 2.425 | 2.070 | 2.400 | 215,535 | -0.02(-0.83%) |
Apr 21, 2016 | 2.490 | 2.490 | 2.360 | 2.420 | 131,617 | -0.09(-3.59%) |
Apr 20, 2016 | 2.610 | 2.610 | 2.450 | 2.510 | 211,092 | -0.12(-4.56%) |
Apr 19, 2016 | 2.780 | 2.800 | 2.440 | 2.630 | 611,823 | -0.17(-6.07%) |
Apr 18, 2016 | 2.990 | 3.000 | 2.640 | 2.800 | 1,454,107 | +0.09(+3.32%) |
Apr 15, 2016 | 2.600 | 3.120 | 2.580 | 2.710 | 5,675,586 | +0.31(+12.92%) |
Apr 14, 2016 | 2.400 | 2.500 | 2.340 | 2.400 | 228,021 | +0.08(+3.45%) |
Apr 13, 2016 | 2.220 | 2.400 | 2.220 | 2.320 | 86,755 | +0.09(+4.04%) |
Apr 12, 2016 | 2.220 | 2.300 | 2.200 | 2.230 | 109,532 | -0.03(-1.33%) |
Apr 11, 2016 | 2.280 | 2.280 | 2.160 | 2.260 | 82,062 | +0.00(+0.00%) |
Apr 08, 2016 | 2.310 | 2.340 | 2.210 | 2.260 | 101,333 | -0.05(-1.95%) |
Apr 07, 2016 | 2.400 | 2.499 | 2.270 | 2.305 | 110,707 | -0.11(-4.75%) |
Apr 06, 2016 | 2.305 | 2.440 | 2.200 | 2.420 | 230,500 | +0.17(+7.56%) |
Apr 05, 2016 | 2.340 | 2.340 | 2.200 | 2.250 | 132,176 | -0.08(-3.43%) |
Apr 04, 2016 | 2.440 | 2.524 | 2.300 | 2.330 | 128,688 | -0.13(-5.28%) |
Apr 01, 2016 | 2.490 | 2.590 | 2.410 | 2.460 | 127,363 | -0.03(-1.20%) |
Mar 31, 2016 | 2.430 | 2.500 | 2.300 | 2.490 | 225,855 | +0.07(+2.89%) |
Mar 30, 2016 | 2.520 | 2.520 | 2.380 | 2.420 | 97,209 | -0.07(-2.81%) |
Mar 29, 2016 | 2.620 | 2.620 | 2.370 | 2.490 | 176,256 | -0.07(-2.73%) |
Mar 28, 2016 | 2.700 | 2.740 | 2.530 | 2.560 | 89,556 | -0.14(-5.19%) |
Mar 24, 2016 | 2.570 | 2.700 | 2.700 | 2.700 | 215,300 | +0.10(+3.85%) |
Mar 23, 2016 | 2.660 | 2.690 | 2.460 | 2.600 | 331,700 | -0.09(-3.35%) |
Mar 22, 2016 | 2.790 | 2.830 | 2.680 | 2.690 | 218,331 | -0.09(-3.24%) |
Mar 21, 2016 | 2.940 | 2.940 | 2.690 | 2.780 | 230,219 | -0.07(-2.46%) |
Mar 18, 2016 | 2.900 | 3.000 | 2.720 | 2.850 | 363,840 | -0.14(-4.68%) |
Mar 17, 2016 | 3.300 | 3.350 | 2.850 | 2.990 | 2,034,898 | -1.09(-26.72%) |
Mar 16, 2016 | 3.050 | 7.950 | 3.050 | 4.080 | 9,386,900 | +1.44(+54.55%) |
Mar 15, 2016 | 2.630 | 2.740 | 2.630 | 2.640 | 5,400 | -0.09(-3.30%) |
Mar 14, 2016 | 2.650 | 2.750 | 2.650 | 2.730 | 1,002 | -0.02(-0.73%) |
Mar 11, 2016 | 2.610 | 2.750 | 2.610 | 2.750 | 14,412 | +0.10(+3.77%) |
Mar 10, 2016 | 2.748 | 2.749 | 2.650 | 2.650 | 2,035 | -0.11(-3.99%) |
Mar 09, 2016 | 2.650 | 2.840 | 2.650 | 2.760 | 736 | +0.10(+3.76%) |
Mar 08, 2016 | 2.880 | 2.890 | 2.660 | 2.660 | 1,600 | -0.04(-1.48%) |
Mar 07, 2016 | 2.650 | 2.880 | 2.650 | 2.700 | 4,790 | +0.02(+0.74%) |
Mar 04, 2016 | 2.790 | 2.800 | 2.680 | 2.680 | 11,000 | -0.11(-3.94%) |
Mar 03, 2016 | 2.930 | 2.930 | 2.600 | 2.790 | 22,444 | +0.21(+8.14%) |
Mar 02, 2016 | 2.610 | 2.730 | 2.580 | 2.580 | 6,971 | -0.11(-4.27%) |
Mar 01, 2016 | 2.800 | 2.800 | 2.600 | 2.695 | 4,470 | -0.08(-3.06%) |
Feb 29, 2016 | 2.960 | 2.960 | 2.780 | 2.780 | 7,465 | +0.02(+0.72%) |
Feb 26, 2016 | 2.807 | 2.890 | 2.730 | 2.760 | 11,200 | -0.01(-0.36%) |
Feb 25, 2016 | 2.989 | 3.140 | 2.760 | 2.770 | 20,274 | -0.04(-1.42%) |
Feb 24, 2016 | 3.300 | 3.510 | 2.810 | 2.810 | 40,616 | -0.30(-9.65%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.900 | 3.110 | 4,948 | +0.04(+1.30%) |
Feb 22, 2016 | 3.050 | 3.160 | 3.010 | 3.070 | 5,480 | +0.07(+2.34%) |
Feb 19, 2016 | 3.040 | 3.040 | 3.000 | 3.000 | 360 | -0.02(-0.73%) |
Feb 18, 2016 | 2.980 | 3.040 | 2.860 | 3.022 | 4,810 | +0.12(+4.21%) |
Feb 17, 2016 | 3.000 | 3.000 | 2.810 | 2.900 | 10,317 | -0.09(-3.01%) |
Feb 16, 2016 | 2.990 | 3.000 | 2.960 | 2.990 | 7,270 | +0.00(+0.00%) |
Feb 12, 2016 | 2.750 | 2.990 | 2.990 | 2.990 | 2,100 | +0.14(+4.91%) |
Feb 11, 2016 | 2.880 | 2.880 | 2.820 | 2.850 | 2,033 | +0.05(+1.79%) |
Feb 10, 2016 | 2.744 | 2.980 | 2.744 | 2.800 | 13,930 | +0.00(+0.00%) |
Feb 09, 2016 | 2.910 | 3.010 | 2.790 | 2.800 | 12,474 | -0.12(-4.11%) |
Feb 08, 2016 | 3.000 | 3.050 | 2.770 | 2.920 | 39,909 | -0.11(-3.63%) |
Feb 05, 2016 | 3.080 | 3.140 | 2.950 | 3.030 | 5,995 | +0.02(+0.66%) |
Feb 04, 2016 | 3.180 | 3.180 | 2.970 | 3.010 | 29,883 | -0.23(-7.10%) |
Feb 03, 2016 | 3.480 | 3.480 | 3.190 | 3.240 | 24,745 | -0.36(-10.00%) |
Feb 02, 2016 | 3.500 | 4.000 | 3.450 | 3.600 | 221,379 | -0.03(-0.83%) |
Feb 01, 2016 | 3.770 | 3.770 | 3.450 | 3.630 | 13,688 | -0.03(-0.82%) |
Jan 29, 2016 | 3.390 | 3.900 | 3.300 | 3.660 | 27,109 | +0.27(+7.96%) |
Jan 28, 2016 | 3.320 | 3.470 | 3.010 | 3.390 | 42,693 | +0.15(+4.63%) |
Jan 27, 2016 | 3.220 | 3.248 | 3.110 | 3.240 | 4,697 | +0.06(+1.89%) |
Jan 26, 2016 | 3.260 | 3.400 | 2.890 | 3.180 | 16,699 | -0.05(-1.55%) |
Jan 25, 2016 | 2.950 | 3.300 | 2.908 | 3.230 | 5,587 | +0.26(+8.75%) |
Jan 22, 2016 | 2.890 | 2.970 | 2.790 | 2.970 | 10,220 | +0.17(+6.07%) |
Jan 21, 2016 | 2.770 | 2.960 | 2.670 | 2.800 | 17,613 | +0.09(+3.32%) |
Jan 20, 2016 | 2.850 | 2.860 | 2.650 | 2.710 | 16,320 | -0.21(-7.19%) |
Jan 19, 2016 | 3.060 | 3.060 | 2.880 | 2.920 | 6,999 | -0.01(-0.34%) |
Jan 15, 2016 | 2.850 | 2.930 | 2.930 | 2.930 | 18,800 | -0.09(-2.98%) |
Jan 14, 2016 | 2.690 | 3.020 | 2.690 | 3.020 | 10,014 | +0.30(+11.03%) |
Jan 13, 2016 | 3.020 | 3.020 | 2.580 | 2.720 | 21,571 | -0.15(-5.23%) |
Jan 12, 2016 | 3.000 | 3.000 | 2.711 | 2.870 | 12,452 | -0.07(-2.38%) |
Jan 11, 2016 | 3.320 | 3.320 | 2.930 | 2.940 | 17,973 | -0.53(-15.27%) |
Jan 08, 2016 | 3.680 | 3.680 | 3.340 | 3.470 | 15,181 | -0.09(-2.53%) |
Jan 07, 2016 | 3.490 | 3.749 | 3.410 | 3.560 | 17,111 | +0.03(+0.85%) |
Jan 06, 2016 | 3.750 | 3.750 | 3.520 | 3.530 | 6,227 | -0.26(-6.86%) |
Jan 05, 2016 | 3.950 | 4.000 | 3.790 | 3.790 | 7,308 | -0.01(-0.26%) |
Jan 04, 2016 | 3.860 | 3.940 | 3.800 | 3.800 | 16,243 | -0.07(-1.81%) |
Dec 31, 2015 | 4.110 | 3.870 | 3.870 | 3.870 | 14,400 | -0.31(-7.42%) |
Dec 30, 2015 | 4.120 | 4.250 | 3.960 | 4.180 | 16,178 | +0.07(+1.70%) |
Dec 29, 2015 | 4.120 | 4.130 | 4.040 | 4.110 | 4,210 | -0.02(-0.48%) |
Dec 28, 2015 | 4.230 | 4.400 | 4.060 | 4.130 | 18,538 | -0.10(-2.36%) |
Dec 24, 2015 | 4.210 | 4.230 | 4.230 | 4.230 | 5,600 | -0.05(-1.17%) |
Dec 23, 2015 | 4.400 | 4.400 | 4.190 | 4.280 | 13,674 | -0.12(-2.73%) |
Dec 22, 2015 | 4.610 | 4.617 | 4.400 | 4.400 | 8,043 | +0.00(+0.00%) |
Dec 21, 2015 | 4.470 | 4.600 | 4.060 | 4.400 | 20,811 | +0.04(+0.92%) |
Dec 18, 2015 | 3.980 | 4.380 | 3.850 | 4.360 | 33,323 | +0.46(+11.79%) |
Dec 17, 2015 | 3.810 | 4.220 | 3.800 | 3.900 | 24,979 | -0.04(-1.02%) |
Dec 16, 2015 | 3.750 | 3.960 | 3.750 | 3.940 | 20,457 | +0.29(+7.95%) |
Dec 15, 2015 | 3.760 | 3.760 | 3.550 | 3.650 | 16,378 | -0.03(-0.82%) |
Dec 14, 2015 | 3.950 | 3.950 | 3.450 | 3.680 | 21,554 | -0.22(-5.64%) |
Dec 11, 2015 | 4.070 | 4.130 | 3.900 | 3.900 | 15,327 | -0.12(-2.99%) |
Dec 10, 2015 | 4.390 | 4.410 | 4.020 | 4.020 | 23,439 | -0.20(-4.74%) |
Dec 09, 2015 | 4.661 | 4.661 | 4.160 | 4.220 | 20,685 | -0.26(-5.80%) |
Dec 08, 2015 | 4.600 | 4.670 | 4.410 | 4.480 | 15,261 | -0.11(-2.50%) |
Dec 07, 2015 | 4.650 | 4.680 | 4.540 | 4.595 | 12,530 | -0.17(-3.47%) |
Dec 04, 2015 | 4.760 | 4.920 | 4.660 | 4.760 | 5,389 | +0.05(+1.06%) |
Dec 03, 2015 | 4.910 | 4.950 | 4.690 | 4.710 | 13,333 | -0.22(-4.46%) |
Dec 02, 2015 | 5.000 | 5.040 | 4.890 | 4.930 | 20,128 | -0.09(-1.79%) |
Dec 01, 2015 | 5.155 | 5.400 | 4.950 | 5.020 | 19,290 | -0.13(-2.52%) |
Nov 30, 2015 | 5.250 | 5.320 | 4.840 | 5.150 | 37,858 | -0.09(-1.72%) |
Nov 27, 2015 | 4.460 | 5.300 | 4.460 | 5.240 | 42,796 | +0.71(+15.67%) |
Nov 25, 2015 | 4.500 | 4.530 | 4.530 | 4.530 | 14,600 | +0.10(+2.26%) |
Nov 24, 2015 | 4.250 | 4.450 | 4.230 | 4.430 | 17,163 | +0.19(+4.48%) |
Nov 23, 2015 | 4.160 | 4.250 | 4.113 | 4.240 | 6,423 | +0.10(+2.42%) |
Nov 20, 2015 | 4.250 | 4.250 | 4.118 | 4.140 | 21,010 | -0.11(-2.59%) |
Nov 19, 2015 | 4.350 | 4.350 | 4.210 | 4.250 | 16,737 | -0.07(-1.70%) |
Nov 18, 2015 | 4.300 | 4.420 | 4.100 | 4.324 | 13,383 | +0.12(+2.94%) |
Nov 17, 2015 | 4.200 | 4.450 | 4.116 | 4.200 | 18,213 | +0.05(+1.20%) |
Nov 16, 2015 | 4.270 | 4.444 | 3.920 | 4.150 | 39,378 | -0.35(-7.78%) |
Nov 13, 2015 | 4.500 | 4.550 | 4.430 | 4.500 | 24,860 | +0.01(+0.22%) |
Nov 12, 2015 | 4.670 | 4.680 | 4.490 | 4.490 | 7,155 | -0.17(-3.58%) |
Nov 11, 2015 | 4.710 | 4.750 | 4.640 | 4.657 | 5,296 | -0.05(-1.13%) |
Nov 10, 2015 | 4.871 | 4.871 | 4.680 | 4.710 | 4,855 | +0.04(+0.86%) |
Nov 09, 2015 | 4.850 | 4.900 | 4.670 | 4.670 | 4,200 | -0.10(-2.10%) |
Nov 06, 2015 | 4.710 | 4.850 | 4.640 | 4.770 | 13,677 | +0.02(+0.42%) |
Nov 05, 2015 | 4.930 | 5.017 | 4.750 | 4.750 | 10,008 | -0.25(-5.00%) |
Nov 04, 2015 | 4.780 | 5.000 | 4.750 | 5.000 | 31,094 | +0.19(+3.95%) |
Nov 03, 2015 | 5.090 | 5.090 | 4.630 | 4.810 | 38,813 | -0.20(-3.99%) |
Nov 02, 2015 | 5.020 | 5.140 | 4.940 | 5.010 | 16,399 | +0.06(+1.21%) |
Oct 30, 2015 | 4.960 | 5.100 | 4.810 | 4.950 | 25,159 | -0.13(-2.56%) |
Oct 29, 2015 | 5.020 | 5.140 | 4.830 | 5.080 | 45,981 | -0.01(-0.20%) |
Oct 28, 2015 | 5.320 | 5.420 | 4.800 | 5.090 | 73,382 | -0.33(-6.09%) |
Oct 27, 2015 | 6.290 | 6.600 | 5.260 | 5.420 | 1,216,187 | +0.38(+7.54%) |
Oct 26, 2015 | 5.320 | 5.320 | 5.020 | 5.040 | 21,653 | -0.22(-4.18%) |
Oct 23, 2015 | 5.490 | 5.490 | 5.224 | 5.260 | 7,907 | -0.21(-3.75%) |
Oct 22, 2015 | 5.020 | 5.490 | 5.020 | 5.465 | 14,161 | +0.30(+5.91%) |
Oct 21, 2015 | 5.250 | 5.280 | 5.020 | 5.160 | 13,591 | -0.23(-4.27%) |
Oct 20, 2015 | 5.130 | 5.390 | 5.020 | 5.390 | 21,527 | +0.37(+7.37%) |
Oct 19, 2015 | 5.160 | 5.700 | 5.020 | 5.020 | 11,690 | -0.24(-4.56%) |
Oct 16, 2015 | 5.290 | 5.470 | 5.150 | 5.260 | 11,483 | +0.08(+1.54%) |
Oct 15, 2015 | 5.230 | 5.400 | 5.180 | 5.180 | 18,485 | -0.04(-0.77%) |
Oct 14, 2015 | 5.150 | 5.390 | 5.150 | 5.220 | 11,273 | -0.34(-6.12%) |
Oct 13, 2015 | 5.520 | 5.640 | 5.450 | 5.560 | 12,051 | +0.06(+1.09%) |
Oct 12, 2015 | 5.100 | 5.600 | 5.100 | 5.500 | 17,916 | +0.36(+7.00%) |
Oct 09, 2015 | 5.170 | 5.250 | 5.100 | 5.140 | 17,169 | -0.19(-3.56%) |
Oct 08, 2015 | 5.390 | 5.390 | 5.050 | 5.330 | 5,271 | -0.17(-3.09%) |
Oct 07, 2015 | 5.235 | 5.670 | 5.235 | 5.500 | 11,093 | +0.24(+4.56%) |
Oct 06, 2015 | 5.320 | 5.320 | 5.000 | 5.260 | 5,100 | +0.02(+0.38%) |
Oct 05, 2015 | 5.060 | 5.250 | 5.060 | 5.240 | 9,878 | +0.29(+5.86%) |
Oct 02, 2015 | 4.850 | 5.050 | 4.760 | 4.950 | 14,449 | +0.07(+1.43%) |
Oct 01, 2015 | 4.980 | 5.151 | 4.850 | 4.880 | 11,875 | -0.21(-4.13%) |
Sep 30, 2015 | 5.340 | 5.680 | 5.010 | 5.090 | 46,272 | -0.02(-0.39%) |
Sep 29, 2015 | 5.300 | 5.430 | 5.110 | 5.110 | 11,839 | -0.31(-5.72%) |
Sep 28, 2015 | 5.750 | 6.108 | 5.250 | 5.420 | 16,312 | -0.34(-5.90%) |
Sep 25, 2015 | 6.020 | 6.199 | 5.680 | 5.760 | 29,121 | -0.22(-3.69%) |
Sep 24, 2015 | 6.100 | 6.200 | 5.740 | 5.981 | 19,623 | -0.07(-1.15%) |
Sep 23, 2015 | 6.270 | 6.270 | 6.020 | 6.050 | 11,073 | -0.01(-0.17%) |
Sep 22, 2015 | 6.516 | 6.516 | 6.050 | 6.060 | 13,507 | -0.37(-5.75%) |
Sep 21, 2015 | 6.400 | 6.590 | 6.210 | 6.430 | 14,229 | +0.22(+3.54%) |
Sep 18, 2015 | 6.500 | 6.600 | 6.060 | 6.210 | 40,431 | -0.24(-3.72%) |
Sep 17, 2015 | 5.880 | 6.723 | 5.800 | 6.450 | 55,982 | +0.46(+7.68%) |
Sep 16, 2015 | 5.980 | 6.270 | 5.662 | 5.990 | 19,139 | +0.33(+5.83%) |
Sep 15, 2015 | 5.500 | 5.700 | 5.450 | 5.660 | 11,563 | +0.06(+1.07%) |
Sep 14, 2015 | 5.630 | 5.630 | 5.420 | 5.600 | 7,940 | +0.13(+2.38%) |
Sep 11, 2015 | 5.750 | 5.830 | 5.430 | 5.470 | 20,050 | -0.08(-1.44%) |
Sep 10, 2015 | 5.610 | 5.650 | 5.510 | 5.550 | 3,609 | -0.06(-1.07%) |
Sep 09, 2015 | 5.700 | 5.750 | 5.470 | 5.610 | 6,465 | -0.05(-0.88%) |
Sep 08, 2015 | 5.650 | 5.850 | 5.540 | 5.660 | 7,118 | +0.09(+1.62%) |
Sep 04, 2015 | 5.630 | 5.570 | 5.570 | 5.570 | 8,000 | -0.08(-1.42%) |
Sep 03, 2015 | 5.800 | 5.880 | 5.510 | 5.650 | 16,008 | -0.18(-3.09%) |
Sep 02, 2015 | 5.750 | 5.840 | 5.500 | 5.830 | 9,002 | +0.11(+1.92%) |
Sep 01, 2015 | 5.720 | 5.790 | 5.500 | 5.720 | 10,741 | -0.12(-2.06%) |
Aug 31, 2015 | 5.900 | 5.930 | 5.760 | 5.840 | 10,926 | -0.08(-1.35%) |
Aug 28, 2015 | 5.660 | 6.095 | 5.140 | 5.920 | 26,370 | +0.31(+5.53%) |
Aug 27, 2015 | 5.140 | 5.790 | 5.100 | 5.610 | 59,950 | +0.49(+9.57%) |
Aug 26, 2015 | 5.560 | 5.630 | 5.060 | 5.120 | 12,036 | -0.16(-2.94%) |
Aug 25, 2015 | 5.470 | 5.580 | 5.060 | 5.275 | 16,402 | +0.33(+6.57%) |
Aug 24, 2015 | 5.000 | 5.160 | 4.630 | 4.950 | 40,519 | -0.39(-7.30%) |
Aug 21, 2015 | 5.260 | 5.510 | 5.050 | 5.340 | 28,431 | +0.11(+2.10%) |
Aug 20, 2015 | 5.600 | 5.650 | 5.230 | 5.230 | 17,132 | -0.37(-6.61%) |
Aug 19, 2015 | 5.680 | 6.000 | 5.510 | 5.600 | 38,593 | -0.15(-2.61%) |
Aug 18, 2015 | 5.780 | 5.900 | 5.500 | 5.750 | 27,666 | +0.10(+1.77%) |
Aug 17, 2015 | 5.470 | 5.770 | 5.460 | 5.650 | 14,325 | +0.20(+3.67%) |
Aug 14, 2015 | 5.650 | 5.790 | 5.400 | 5.450 | 22,308 | -0.20(-3.54%) |
Aug 13, 2015 | 5.700 | 5.810 | 5.590 | 5.650 | 5,352 | +0.07(+1.25%) |
Aug 12, 2015 | 6.000 | 6.210 | 5.504 | 5.580 | 61,553 | -0.48(-7.92%) |
Aug 11, 2015 | 6.240 | 6.530 | 5.920 | 6.060 | 7,257 | -0.10(-1.62%) |
Aug 10, 2015 | 6.130 | 6.500 | 6.100 | 6.160 | 8,120 | -0.08(-1.28%) |
Aug 07, 2015 | 6.350 | 6.460 | 6.010 | 6.240 | 40,780 | -0.20(-3.11%) |
Aug 06, 2015 | 6.460 | 6.600 | 6.290 | 6.440 | 15,039 | -0.03(-0.46%) |
Aug 05, 2015 | 6.370 | 6.600 | 6.370 | 6.470 | 20,798 | +0.01(+0.15%) |
Aug 04, 2015 | 6.550 | 6.624 | 6.290 | 6.460 | 16,532 | +0.01(+0.16%) |
Aug 03, 2015 | 6.359 | 6.500 | 6.359 | 6.450 | 5,658 | -0.03(-0.46%) |
Jul 31, 2015 | 6.620 | 6.670 | 6.340 | 6.480 | 30,973 | -0.16(-2.41%) |
Jul 30, 2015 | 6.680 | 6.690 | 6.560 | 6.640 | 22,019 | -0.10(-1.48%) |
Jul 29, 2015 | 7.050 | 7.100 | 6.620 | 6.740 | 23,066 | -0.23(-3.30%) |
Jul 28, 2015 | 7.040 | 7.140 | 6.830 | 6.970 | 8,358 | -0.10(-1.41%) |
Jul 27, 2015 | 6.770 | 7.090 | 6.663 | 7.070 | 26,624 | +0.39(+5.84%) |
Jul 24, 2015 | 6.620 | 6.990 | 6.580 | 6.680 | 26,641 | +0.05(+0.75%) |
Jul 23, 2015 | 6.680 | 6.800 | 6.560 | 6.630 | 7,089 | +0.04(+0.61%) |
Jul 22, 2015 | 6.653 | 6.750 | 6.550 | 6.590 | 22,062 | -0.08(-1.20%) |
Jul 21, 2015 | 6.630 | 6.780 | 6.590 | 6.670 | 26,624 | -0.05(-0.74%) |
Jul 20, 2015 | 6.870 | 7.150 | 6.600 | 6.720 | 64,090 | +0.01(+0.15%) |
Jul 17, 2015 | 6.538 | 6.900 | 6.510 | 6.710 | 32,024 | +0.19(+2.91%) |
Jul 16, 2015 | 6.610 | 6.740 | 6.500 | 6.520 | 16,159 | -0.09(-1.36%) |
Jul 15, 2015 | 6.630 | 6.700 | 6.400 | 6.610 | 26,292 | +0.13(+2.01%) |
Jul 14, 2015 | 6.810 | 6.810 | 6.400 | 6.480 | 45,657 | -0.47(-6.76%) |
Jul 13, 2015 | 6.330 | 6.950 | 6.300 | 6.950 | 20,799 | +0.62(+9.79%) |
Jul 10, 2015 | 6.660 | 6.660 | 6.280 | 6.330 | 21,149 | -0.25(-3.80%) |
Jul 09, 2015 | 6.380 | 6.850 | 6.370 | 6.580 | 29,141 | +0.31(+4.94%) |
Jul 08, 2015 | 6.500 | 6.530 | 6.050 | 6.270 | 33,704 | -0.43(-6.42%) |
Jul 07, 2015 | 6.700 | 6.700 | 6.440 | 6.700 | 14,454 | +0.04(+0.68%) |
Jul 06, 2015 | 6.786 | 7.020 | 6.610 | 6.655 | 20,881 | -0.23(-3.34%) |
Jul 02, 2015 | 6.990 | 6.885 | 6.885 | 6.885 | 10,600 | +0.00(+0.07%) |