Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.940 | 7.600 | 6.940 | 7.550 | 1,168,777 | +0.64(+9.26%) |
Jun 29, 2016 | 6.300 | 6.930 | 6.300 | 6.910 | 493,484 | +0.67(+10.74%) |
Jun 28, 2016 | 5.830 | 6.330 | 5.791 | 6.240 | 493,149 | +0.39(+6.67%) |
Jun 27, 2016 | 5.750 | 5.890 | 5.200 | 5.850 | 390,969 | +0.09(+1.56%) |
Jun 24, 2016 | 5.800 | 5.900 | 5.650 | 5.760 | 193,705 | -0.09(-1.54%) |
Jun 23, 2016 | 6.370 | 6.370 | 5.820 | 5.850 | 361,721 | -0.43(-6.85%) |
Jun 22, 2016 | 6.240 | 6.400 | 6.161 | 6.280 | 136,768 | +0.08(+1.29%) |
Jun 21, 2016 | 6.500 | 6.660 | 6.120 | 6.200 | 226,138 | -0.30(-4.62%) |
Jun 20, 2016 | 6.930 | 6.970 | 6.466 | 6.500 | 281,995 | -0.20(-2.99%) |
Jun 17, 2016 | 6.640 | 6.770 | 6.420 | 6.700 | 347,526 | +0.13(+1.98%) |
Jun 16, 2016 | 6.500 | 6.609 | 6.310 | 6.570 | 170,452 | +0.07(+1.08%) |
Jun 15, 2016 | 6.660 | 6.700 | 6.390 | 6.500 | 205,252 | -0.11(-1.66%) |
Jun 14, 2016 | 6.730 | 6.740 | 6.200 | 6.610 | 485,221 | -0.03(-0.45%) |
Jun 13, 2016 | 5.810 | 6.730 | 5.656 | 6.640 | 638,301 | +0.84(+14.48%) |
Jun 10, 2016 | 5.860 | 6.038 | 5.733 | 5.800 | 91,874 | -0.03(-0.51%) |
Jun 09, 2016 | 5.980 | 6.150 | 5.780 | 5.830 | 96,014 | -0.22(-3.64%) |
Jun 08, 2016 | 6.050 | 6.230 | 5.900 | 6.050 | 251,514 | +0.01(+0.17%) |
Jun 07, 2016 | 5.940 | 6.220 | 5.854 | 6.040 | 442,724 | +0.29(+5.04%) |
Jun 06, 2016 | 5.750 | 5.840 | 5.600 | 5.750 | 87,165 | +0.06(+1.05%) |
Jun 03, 2016 | 5.790 | 5.900 | 5.670 | 5.690 | 146,871 | -0.12(-2.07%) |
Jun 02, 2016 | 5.890 | 5.960 | 5.740 | 5.810 | 144,914 | -0.09(-1.53%) |
Jun 01, 2016 | 5.920 | 6.050 | 5.809 | 5.900 | 183,134 | +0.00(+0.00%) |
May 31, 2016 | 5.830 | 5.910 | 5.640 | 5.900 | 149,000 | +0.10(+1.72%) |
May 27, 2016 | 5.790 | 5.800 | 5.800 | 5.800 | 76,200 | +0.03(+0.52%) |
May 26, 2016 | 5.860 | 6.060 | 5.560 | 5.770 | 228,752 | -0.10(-1.70%) |
May 25, 2016 | 5.810 | 5.910 | 5.480 | 5.870 | 255,161 | +0.12(+2.09%) |
May 24, 2016 | 5.560 | 5.990 | 5.500 | 5.750 | 337,828 | +0.27(+4.93%) |
May 23, 2016 | 5.180 | 5.570 | 5.020 | 5.480 | 309,208 | +0.28(+5.38%) |
May 20, 2016 | 5.320 | 5.320 | 5.060 | 5.200 | 74,788 | -0.05(-0.95%) |
May 19, 2016 | 5.290 | 5.445 | 5.180 | 5.250 | 88,102 | -0.03(-0.57%) |
May 18, 2016 | 5.210 | 5.330 | 5.140 | 5.280 | 77,615 | +0.08(+1.54%) |
May 17, 2016 | 5.140 | 5.470 | 4.800 | 5.200 | 236,903 | +0.14(+2.77%) |
May 16, 2016 | 5.350 | 5.350 | 5.010 | 5.060 | 191,715 | +0.16(+3.27%) |
May 13, 2016 | 4.520 | 5.017 | 4.300 | 4.900 | 223,044 | +0.12(+2.51%) |
May 12, 2016 | 4.480 | 4.949 | 4.370 | 4.780 | 109,546 | +0.30(+6.70%) |
May 11, 2016 | 4.320 | 4.500 | 4.300 | 4.480 | 101,677 | +0.16(+3.70%) |
May 10, 2016 | 4.430 | 4.581 | 4.300 | 4.320 | 146,649 | -0.13(-2.92%) |
May 09, 2016 | 4.550 | 4.600 | 4.310 | 4.450 | 164,228 | -0.14(-2.98%) |
May 06, 2016 | 4.700 | 4.750 | 4.510 | 4.587 | 60,056 | -0.07(-1.58%) |
May 05, 2016 | 4.710 | 4.750 | 4.640 | 4.660 | 56,026 | -0.05(-1.06%) |
May 04, 2016 | 4.950 | 4.970 | 4.690 | 4.710 | 58,656 | -0.16(-3.29%) |
May 03, 2016 | 4.650 | 4.939 | 4.650 | 4.870 | 82,016 | +0.19(+4.06%) |
May 02, 2016 | 4.650 | 4.720 | 4.650 | 4.680 | 67,450 | -0.03(-0.64%) |
Apr 29, 2016 | 4.790 | 4.920 | 4.650 | 4.710 | 63,110 | -0.07(-1.46%) |
Apr 28, 2016 | 4.750 | 4.997 | 4.750 | 4.780 | 64,912 | +0.01(+0.21%) |
Apr 27, 2016 | 4.820 | 4.960 | 4.720 | 4.770 | 63,477 | -0.06(-1.24%) |
Apr 26, 2016 | 4.930 | 4.940 | 4.690 | 4.830 | 158,099 | -0.17(-3.40%) |
Apr 25, 2016 | 4.720 | 5.000 | 4.720 | 5.000 | 108,049 | +0.28(+5.93%) |
Apr 22, 2016 | 4.880 | 4.900 | 4.310 | 4.720 | 294,775 | -0.20(-4.07%) |
Apr 21, 2016 | 5.100 | 5.100 | 4.850 | 4.920 | 185,095 | -0.16(-3.15%) |
Apr 20, 2016 | 5.110 | 5.170 | 5.050 | 5.080 | 67,113 | -0.10(-1.93%) |
Apr 19, 2016 | 5.300 | 5.300 | 5.070 | 5.180 | 68,520 | +0.01(+0.19%) |
Apr 18, 2016 | 5.400 | 5.630 | 5.160 | 5.170 | 93,845 | -0.13(-2.45%) |
Apr 15, 2016 | 5.510 | 5.700 | 5.300 | 5.300 | 153,038 | +0.07(+1.34%) |
Apr 14, 2016 | 5.130 | 5.280 | 5.090 | 5.230 | 85,188 | +0.08(+1.55%) |
Apr 13, 2016 | 5.130 | 5.290 | 5.130 | 5.150 | 79,220 | -0.08(-1.53%) |
Apr 12, 2016 | 5.350 | 5.350 | 5.160 | 5.230 | 67,306 | -0.10(-1.88%) |
Apr 11, 2016 | 5.120 | 5.380 | 5.050 | 5.330 | 125,713 | +0.23(+4.51%) |
Apr 08, 2016 | 5.270 | 5.270 | 5.021 | 5.100 | 144,757 | -0.16(-3.04%) |
Apr 07, 2016 | 5.500 | 5.520 | 5.210 | 5.260 | 103,142 | -0.25(-4.54%) |
Apr 06, 2016 | 5.550 | 5.570 | 5.345 | 5.510 | 80,196 | -0.04(-0.72%) |
Apr 05, 2016 | 5.745 | 5.745 | 5.510 | 5.550 | 62,018 | -0.08(-1.42%) |
Apr 04, 2016 | 5.520 | 5.680 | 5.420 | 5.630 | 67,247 | +0.18(+3.30%) |
Apr 01, 2016 | 5.300 | 5.517 | 5.300 | 5.450 | 86,861 | +0.12(+2.25%) |
Mar 31, 2016 | 5.240 | 5.590 | 5.200 | 5.330 | 279,602 | -0.52(-8.89%) |
Mar 30, 2016 | 5.960 | 6.050 | 5.750 | 5.850 | 118,127 | -0.17(-2.82%) |
Mar 29, 2016 | 6.090 | 6.230 | 5.886 | 6.020 | 193,013 | -0.06(-0.99%) |
Mar 28, 2016 | 5.900 | 6.200 | 5.820 | 6.080 | 170,589 | +0.26(+4.47%) |
Mar 24, 2016 | 5.710 | 5.820 | 5.820 | 5.820 | 39,400 | +0.12(+2.11%) |
Mar 23, 2016 | 5.520 | 5.840 | 5.470 | 5.700 | 120,551 | +0.18(+3.26%) |
Mar 22, 2016 | 5.410 | 5.620 | 5.360 | 5.520 | 69,836 | +0.03(+0.55%) |
Mar 21, 2016 | 5.520 | 5.560 | 5.360 | 5.490 | 74,243 | -0.10(-1.79%) |
Mar 18, 2016 | 5.510 | 5.640 | 5.370 | 5.590 | 104,858 | +0.13(+2.38%) |
Mar 17, 2016 | 5.800 | 5.940 | 5.450 | 5.460 | 124,398 | -0.34(-5.86%) |
Mar 16, 2016 | 5.820 | 5.930 | 5.760 | 5.800 | 76,767 | +0.05(+0.87%) |
Mar 15, 2016 | 5.950 | 5.950 | 5.640 | 5.750 | 204,115 | -0.46(-7.41%) |
Mar 14, 2016 | 6.200 | 6.530 | 6.200 | 6.210 | 183,107 | +0.04(+0.65%) |
Mar 11, 2016 | 6.140 | 6.340 | 6.060 | 6.170 | 91,576 | +0.15(+2.49%) |
Mar 10, 2016 | 6.220 | 6.490 | 5.830 | 6.020 | 122,926 | -0.28(-4.44%) |
Mar 09, 2016 | 6.230 | 6.840 | 6.050 | 6.300 | 391,041 | +0.18(+2.94%) |
Mar 08, 2016 | 5.930 | 6.269 | 5.600 | 6.120 | 260,768 | +0.09(+1.49%) |
Mar 07, 2016 | 5.890 | 6.030 | 5.731 | 6.030 | 81,659 | +0.04(+0.67%) |
Mar 04, 2016 | 6.070 | 6.250 | 5.980 | 5.990 | 90,445 | -0.06(-0.99%) |
Mar 03, 2016 | 5.800 | 6.190 | 5.730 | 6.050 | 137,594 | +0.29(+5.03%) |
Mar 02, 2016 | 5.740 | 5.800 | 5.610 | 5.760 | 55,319 | +0.02(+0.35%) |
Mar 01, 2016 | 5.700 | 5.820 | 5.530 | 5.740 | 72,392 | +0.06(+1.06%) |
Feb 29, 2016 | 5.500 | 5.800 | 5.500 | 5.680 | 74,785 | +0.14(+2.53%) |
Feb 26, 2016 | 5.460 | 5.550 | 5.420 | 5.540 | 26,758 | +0.12(+2.21%) |
Feb 25, 2016 | 5.370 | 5.440 | 5.160 | 5.420 | 65,009 | +0.05(+0.93%) |
Feb 24, 2016 | 5.430 | 5.590 | 5.100 | 5.370 | 109,136 | -0.12(-2.19%) |
Feb 23, 2016 | 5.850 | 5.890 | 5.360 | 5.490 | 71,011 | -0.35(-5.99%) |
Feb 22, 2016 | 5.770 | 6.120 | 5.652 | 5.840 | 106,280 | +0.18(+3.18%) |
Feb 19, 2016 | 5.520 | 5.730 | 5.518 | 5.660 | 63,152 | +0.16(+2.91%) |
Feb 18, 2016 | 5.760 | 5.760 | 5.350 | 5.500 | 76,589 | -0.20(-3.51%) |
Feb 17, 2016 | 5.560 | 5.750 | 5.560 | 5.700 | 67,722 | +0.15(+2.70%) |
Feb 16, 2016 | 5.410 | 5.550 | 5.270 | 5.550 | 86,978 | +0.35(+6.73%) |
Feb 12, 2016 | 5.300 | 5.200 | 5.200 | 5.200 | 44,800 | +0.02(+0.39%) |
Feb 11, 2016 | 5.240 | 5.330 | 5.100 | 5.180 | 110,838 | -0.18(-3.36%) |
Feb 10, 2016 | 5.150 | 5.540 | 5.150 | 5.360 | 86,278 | +0.22(+4.28%) |
Feb 09, 2016 | 5.150 | 5.300 | 5.100 | 5.140 | 61,620 | -0.02(-0.39%) |
Feb 08, 2016 | 5.450 | 5.450 | 5.150 | 5.160 | 79,303 | -0.44(-7.84%) |
Feb 05, 2016 | 5.700 | 5.720 | 5.460 | 5.599 | 43,372 | -0.11(-1.95%) |
Feb 04, 2016 | 5.430 | 5.770 | 5.400 | 5.710 | 57,405 | +0.27(+4.96%) |
Feb 03, 2016 | 5.150 | 5.550 | 5.150 | 5.440 | 88,929 | +0.31(+5.94%) |
Feb 02, 2016 | 5.100 | 5.290 | 4.940 | 5.135 | 219,888 | -0.06(-1.06%) |
Feb 01, 2016 | 5.790 | 5.790 | 5.040 | 5.190 | 180,298 | -0.52(-9.11%) |
Jan 29, 2016 | 5.440 | 5.750 | 5.440 | 5.710 | 140,950 | +0.23(+4.20%) |
Jan 28, 2016 | 5.800 | 5.800 | 5.400 | 5.480 | 112,061 | -0.20(-3.52%) |
Jan 27, 2016 | 5.520 | 5.990 | 5.400 | 5.680 | 179,473 | +0.12(+2.16%) |
Jan 26, 2016 | 5.250 | 5.600 | 5.200 | 5.560 | 130,106 | +0.31(+5.90%) |
Jan 25, 2016 | 5.380 | 5.390 | 5.040 | 5.250 | 94,559 | -0.13(-2.42%) |
Jan 22, 2016 | 5.600 | 5.770 | 5.210 | 5.380 | 142,448 | -0.20(-3.58%) |
Jan 21, 2016 | 5.230 | 5.820 | 5.040 | 5.580 | 228,546 | +0.35(+6.69%) |
Jan 20, 2016 | 5.060 | 5.290 | 4.850 | 5.230 | 188,683 | +0.06(+1.16%) |
Jan 19, 2016 | 5.020 | 5.400 | 4.910 | 5.170 | 231,640 | +0.17(+3.40%) |
Jan 15, 2016 | 5.120 | 5.000 | 5.000 | 5.000 | 191,900 | -0.28(-5.30%) |
Jan 14, 2016 | 6.000 | 6.010 | 5.020 | 5.280 | 286,325 | +0.08(+1.54%) |
Jan 13, 2016 | 5.460 | 5.610 | 5.060 | 5.200 | 287,131 | -0.14(-2.62%) |
Jan 12, 2016 | 5.280 | 5.380 | 4.600 | 5.340 | 539,221 | +0.30(+5.95%) |
Jan 11, 2016 | 5.850 | 5.890 | 4.920 | 5.040 | 603,870 | -0.74(-12.80%) |
Jan 08, 2016 | 6.340 | 6.390 | 5.603 | 5.780 | 359,812 | -0.41(-6.62%) |
Jan 07, 2016 | 6.330 | 6.860 | 6.020 | 6.190 | 490,675 | -0.70(-10.16%) |
Jan 06, 2016 | 6.150 | 7.120 | 6.150 | 6.890 | 660,074 | +0.77(+12.58%) |
Jan 05, 2016 | 7.900 | 8.010 | 6.050 | 6.120 | 976,743 | -1.69(-21.64%) |
Jan 04, 2016 | 7.320 | 7.850 | 7.110 | 7.810 | 387,041 | +0.22(+2.90%) |
Dec 31, 2015 | 8.490 | 7.590 | 7.590 | 7.590 | 840,500 | -0.92(-10.81%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.190 | 8.510 | 1,532,568 | +1.32(+18.36%) |
Dec 29, 2015 | 6.680 | 7.290 | 6.620 | 7.190 | 535,798 | +0.60(+9.10%) |
Dec 28, 2015 | 6.530 | 6.670 | 6.450 | 6.590 | 158,958 | +0.09(+1.38%) |
Dec 24, 2015 | 6.600 | 6.500 | 6.500 | 6.500 | 68,600 | +0.02(+0.31%) |
Dec 23, 2015 | 6.600 | 6.630 | 6.450 | 6.480 | 77,270 | -0.04(-0.61%) |
Dec 22, 2015 | 6.580 | 6.630 | 6.330 | 6.520 | 113,279 | +0.00(+0.00%) |
Dec 21, 2015 | 6.450 | 6.530 | 6.160 | 6.520 | 97,060 | +0.20(+3.16%) |
Dec 18, 2015 | 6.170 | 6.540 | 6.010 | 6.320 | 172,522 | +0.06(+0.96%) |
Dec 17, 2015 | 6.200 | 6.350 | 6.040 | 6.260 | 129,326 | +0.00(+0.00%) |
Dec 16, 2015 | 6.226 | 6.290 | 6.090 | 6.260 | 91,638 | +0.08(+1.29%) |
Dec 15, 2015 | 6.250 | 6.450 | 6.150 | 6.180 | 89,006 | +0.01(+0.16%) |
Dec 14, 2015 | 6.190 | 6.300 | 5.900 | 6.170 | 141,974 | +0.12(+1.98%) |
Dec 11, 2015 | 6.250 | 6.450 | 6.050 | 6.050 | 111,790 | -0.25(-3.97%) |
Dec 10, 2015 | 6.740 | 6.890 | 6.290 | 6.300 | 149,831 | -0.24(-3.67%) |
Dec 09, 2015 | 6.600 | 7.000 | 6.300 | 6.540 | 378,630 | +0.11(+1.71%) |
Dec 08, 2015 | 6.280 | 6.680 | 6.231 | 6.430 | 91,551 | +0.03(+0.47%) |
Dec 07, 2015 | 6.290 | 6.685 | 6.160 | 6.400 | 174,493 | +0.14(+2.24%) |
Dec 04, 2015 | 6.300 | 6.340 | 6.050 | 6.260 | 63,400 | -0.08(-1.26%) |
Dec 03, 2015 | 6.600 | 6.700 | 6.160 | 6.340 | 244,175 | -0.29(-4.37%) |
Dec 02, 2015 | 6.250 | 6.840 | 6.210 | 6.630 | 333,250 | +0.42(+6.76%) |
Dec 01, 2015 | 6.000 | 6.240 | 5.960 | 6.210 | 96,308 | +0.20(+3.33%) |
Nov 30, 2015 | 5.970 | 6.200 | 5.830 | 6.010 | 135,308 | +0.12(+2.04%) |
Nov 27, 2015 | 5.750 | 5.950 | 5.670 | 5.890 | 56,279 | +0.06(+1.03%) |
Nov 25, 2015 | 6.080 | 5.830 | 5.830 | 5.830 | 97,700 | -0.22(-3.64%) |
Nov 24, 2015 | 5.910 | 6.135 | 5.700 | 6.050 | 153,760 | +0.05(+0.83%) |
Nov 23, 2015 | 6.160 | 6.250 | 5.790 | 6.000 | 221,959 | -0.13(-2.12%) |
Nov 20, 2015 | 6.220 | 6.250 | 5.900 | 6.130 | 137,174 | -0.03(-0.49%) |
Nov 19, 2015 | 5.990 | 6.300 | 5.650 | 6.160 | 381,558 | +0.23(+3.88%) |
Nov 18, 2015 | 5.580 | 5.990 | 5.230 | 5.930 | 436,013 | +0.43(+7.92%) |
Nov 17, 2015 | 4.873 | 5.510 | 4.810 | 5.495 | 235,119 | +0.59(+12.14%) |
Nov 16, 2015 | 4.830 | 5.070 | 4.770 | 4.900 | 101,823 | +0.03(+0.62%) |
Nov 13, 2015 | 5.170 | 5.200 | 4.850 | 4.870 | 99,596 | -0.06(-1.22%) |
Nov 12, 2015 | 4.920 | 5.085 | 4.820 | 4.930 | 98,052 | +0.03(+0.61%) |
Nov 11, 2015 | 4.540 | 4.971 | 4.540 | 4.900 | 115,883 | +0.36(+7.93%) |
Nov 10, 2015 | 4.710 | 4.760 | 4.500 | 4.540 | 131,012 | -0.19(-4.02%) |
Nov 09, 2015 | 5.070 | 5.070 | 4.650 | 4.730 | 77,370 | -0.35(-6.89%) |
Nov 06, 2015 | 4.900 | 5.170 | 4.853 | 5.080 | 49,387 | +0.12(+2.42%) |
Nov 05, 2015 | 5.060 | 5.060 | 4.920 | 4.960 | 21,447 | -0.10(-1.98%) |
Nov 04, 2015 | 5.000 | 5.100 | 4.990 | 5.060 | 28,744 | +0.05(+1.00%) |
Nov 03, 2015 | 5.100 | 5.120 | 5.010 | 5.010 | 29,537 | -0.11(-2.15%) |
Nov 02, 2015 | 5.040 | 5.150 | 4.900 | 5.120 | 59,131 | +0.05(+0.99%) |
Oct 30, 2015 | 5.030 | 5.150 | 5.030 | 5.070 | 32,146 | -0.04(-0.78%) |
Oct 29, 2015 | 5.220 | 5.300 | 5.010 | 5.110 | 64,735 | -0.07(-1.35%) |
Oct 28, 2015 | 4.930 | 5.200 | 4.825 | 5.180 | 98,839 | +0.30(+6.15%) |
Oct 27, 2015 | 4.910 | 4.970 | 4.850 | 4.880 | 121,046 | -0.05(-1.01%) |
Oct 26, 2015 | 4.950 | 5.070 | 4.820 | 4.930 | 50,632 | +0.00(+0.00%) |
Oct 23, 2015 | 4.820 | 4.950 | 4.700 | 4.930 | 47,349 | +0.14(+2.92%) |
Oct 22, 2015 | 4.850 | 4.930 | 4.680 | 4.790 | 105,744 | +0.02(+0.42%) |
Oct 21, 2015 | 4.810 | 4.890 | 4.750 | 4.770 | 72,755 | -0.07(-1.45%) |
Oct 20, 2015 | 5.010 | 5.025 | 4.760 | 4.840 | 117,786 | -0.22(-4.35%) |
Oct 19, 2015 | 5.050 | 5.240 | 4.940 | 5.060 | 76,231 | -0.14(-2.69%) |
Oct 16, 2015 | 5.310 | 5.310 | 4.920 | 5.200 | 67,241 | -0.01(-0.19%) |
Oct 15, 2015 | 5.000 | 5.250 | 4.960 | 5.210 | 77,955 | +0.21(+4.20%) |
Oct 14, 2015 | 5.190 | 5.190 | 4.980 | 5.000 | 30,763 | -0.21(-4.03%) |
Oct 13, 2015 | 5.100 | 5.250 | 5.010 | 5.210 | 26,573 | +0.06(+1.17%) |
Oct 12, 2015 | 5.360 | 5.360 | 5.100 | 5.150 | 30,427 | -0.15(-2.83%) |
Oct 09, 2015 | 5.350 | 5.350 | 5.160 | 5.300 | 26,909 | -0.05(-0.93%) |
Oct 08, 2015 | 5.500 | 5.550 | 5.120 | 5.350 | 53,233 | +0.02(+0.38%) |
Oct 07, 2015 | 5.400 | 5.470 | 5.250 | 5.330 | 65,106 | +0.10(+1.91%) |
Oct 06, 2015 | 4.960 | 5.332 | 4.930 | 5.230 | 51,079 | +0.31(+6.30%) |
Oct 05, 2015 | 4.640 | 4.990 | 4.580 | 4.920 | 88,409 | +0.33(+7.19%) |
Oct 02, 2015 | 4.540 | 4.670 | 4.430 | 4.590 | 71,130 | +0.03(+0.66%) |
Oct 01, 2015 | 4.740 | 4.810 | 4.410 | 4.560 | 87,194 | -0.12(-2.56%) |
Sep 30, 2015 | 4.550 | 4.848 | 4.510 | 4.680 | 118,034 | +0.24(+5.41%) |
Sep 29, 2015 | 4.860 | 5.088 | 4.415 | 4.440 | 134,322 | -0.50(-10.12%) |
Sep 28, 2015 | 5.350 | 5.350 | 4.810 | 4.940 | 67,539 | -0.22(-4.26%) |
Sep 25, 2015 | 5.250 | 5.330 | 4.690 | 5.160 | 400,096 | -0.07(-1.34%) |
Sep 24, 2015 | 4.780 | 5.240 | 4.760 | 5.230 | 75,899 | +0.45(+9.41%) |
Sep 23, 2015 | 4.820 | 4.950 | 4.720 | 4.780 | 45,517 | +0.00(+0.00%) |
Sep 22, 2015 | 4.880 | 5.090 | 4.750 | 4.780 | 90,985 | -0.10(-2.05%) |
Sep 21, 2015 | 5.100 | 5.270 | 4.860 | 4.880 | 84,739 | -0.27(-5.24%) |
Sep 18, 2015 | 4.910 | 5.150 | 4.720 | 5.150 | 119,745 | +0.24(+4.89%) |
Sep 17, 2015 | 4.950 | 5.010 | 4.900 | 4.910 | 46,863 | -0.07(-1.41%) |
Sep 16, 2015 | 4.950 | 5.070 | 4.820 | 4.980 | 98,388 | +0.08(+1.63%) |
Sep 15, 2015 | 4.730 | 5.030 | 4.660 | 4.900 | 99,902 | +0.13(+2.73%) |
Sep 14, 2015 | 5.180 | 5.450 | 4.650 | 4.770 | 282,820 | -0.35(-6.84%) |
Sep 11, 2015 | 5.020 | 5.352 | 5.020 | 5.120 | 132,288 | +0.12(+2.40%) |
Sep 10, 2015 | 5.100 | 5.580 | 4.680 | 5.000 | 295,852 | +0.06(+1.21%) |
Sep 09, 2015 | 4.800 | 5.000 | 4.670 | 4.940 | 216,389 | +0.38(+8.33%) |
Sep 08, 2015 | 4.750 | 5.000 | 4.460 | 4.560 | 218,964 | +0.40(+9.62%) |
Sep 04, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 91,800 | +0.04(+0.97%) |
Sep 03, 2015 | 4.180 | 4.199 | 4.100 | 4.120 | 21,059 | +0.02(+0.49%) |
Sep 02, 2015 | 4.060 | 4.200 | 4.000 | 4.100 | 36,736 | +0.08(+1.99%) |
Sep 01, 2015 | 4.080 | 4.190 | 3.950 | 4.020 | 66,263 | -0.09(-2.19%) |
Aug 31, 2015 | 3.970 | 4.140 | 3.960 | 4.110 | 88,965 | +0.13(+3.27%) |
Aug 28, 2015 | 4.000 | 4.220 | 3.970 | 3.980 | 57,136 | -0.01(-0.25%) |
Aug 27, 2015 | 4.060 | 4.150 | 3.950 | 3.990 | 115,621 | +0.00(+0.00%) |
Aug 26, 2015 | 4.270 | 4.270 | 3.970 | 3.990 | 190,020 | -0.26(-6.12%) |
Aug 25, 2015 | 4.240 | 4.500 | 4.140 | 4.250 | 90,052 | +0.24(+5.99%) |
Aug 24, 2015 | 3.610 | 4.170 | 3.610 | 4.010 | 174,341 | -0.05(-1.23%) |
Aug 21, 2015 | 4.050 | 4.100 | 3.932 | 4.060 | 59,784 | -0.01(-0.25%) |
Aug 20, 2015 | 4.360 | 4.370 | 4.010 | 4.070 | 153,208 | -0.33(-7.50%) |
Aug 19, 2015 | 4.510 | 4.630 | 4.250 | 4.400 | 85,287 | -0.09(-2.00%) |
Aug 18, 2015 | 4.500 | 4.600 | 4.410 | 4.490 | 116,587 | +0.03(+0.67%) |
Aug 17, 2015 | 4.000 | 5.000 | 4.000 | 4.460 | 298,175 | +0.35(+8.52%) |
Aug 14, 2015 | 4.160 | 4.330 | 3.610 | 4.110 | 211,461 | -0.29(-6.59%) |
Aug 13, 2015 | 4.220 | 4.550 | 4.220 | 4.400 | 66,183 | -0.01(-0.23%) |
Aug 12, 2015 | 4.340 | 4.600 | 4.240 | 4.410 | 94,192 | -0.09(-2.00%) |
Aug 11, 2015 | 4.750 | 4.750 | 4.500 | 4.500 | 113,867 | -0.18(-3.85%) |
Aug 10, 2015 | 4.590 | 4.980 | 4.590 | 4.680 | 72,325 | +0.13(+2.86%) |
Aug 07, 2015 | 4.710 | 4.790 | 4.550 | 4.550 | 78,601 | -0.22(-4.61%) |
Aug 06, 2015 | 4.960 | 5.050 | 4.650 | 4.770 | 144,912 | -0.28(-5.54%) |
Aug 05, 2015 | 5.030 | 5.429 | 5.000 | 5.050 | 69,572 | +0.03(+0.60%) |
Aug 04, 2015 | 5.400 | 5.420 | 4.950 | 5.020 | 127,889 | -0.36(-6.69%) |
Aug 03, 2015 | 5.440 | 5.650 | 5.172 | 5.380 | 127,623 | -0.09(-1.65%) |
Jul 31, 2015 | 5.650 | 5.720 | 5.430 | 5.470 | 46,376 | -0.24(-4.20%) |
Jul 30, 2015 | 5.560 | 5.740 | 5.500 | 5.710 | 58,035 | +0.16(+2.88%) |
Jul 29, 2015 | 5.660 | 5.820 | 5.510 | 5.550 | 69,684 | -0.07(-1.25%) |
Jul 28, 2015 | 5.500 | 5.800 | 5.470 | 5.620 | 73,094 | +0.15(+2.74%) |
Jul 27, 2015 | 5.640 | 5.750 | 5.410 | 5.470 | 99,765 | -0.23(-4.04%) |
Jul 24, 2015 | 5.990 | 6.100 | 5.660 | 5.700 | 120,147 | -0.29(-4.92%) |
Jul 23, 2015 | 6.100 | 6.140 | 5.990 | 5.995 | 43,529 | -0.13(-2.20%) |
Jul 22, 2015 | 6.110 | 6.250 | 6.100 | 6.130 | 32,735 | -0.04(-0.65%) |
Jul 21, 2015 | 6.070 | 6.280 | 6.070 | 6.170 | 68,905 | +0.03(+0.49%) |
Jul 20, 2015 | 6.220 | 6.320 | 6.070 | 6.140 | 47,892 | -0.06(-0.97%) |
Jul 17, 2015 | 6.400 | 6.440 | 6.060 | 6.200 | 63,284 | -0.20(-3.13%) |
Jul 16, 2015 | 6.470 | 6.610 | 6.380 | 6.400 | 104,902 | -0.09(-1.39%) |
Jul 15, 2015 | 6.320 | 6.570 | 6.310 | 6.490 | 100,624 | +0.17(+2.69%) |
Jul 14, 2015 | 6.250 | 6.390 | 6.250 | 6.320 | 37,507 | -0.02(-0.32%) |
Jul 13, 2015 | 6.280 | 6.480 | 6.250 | 6.340 | 112,628 | +0.02(+0.32%) |
Jul 10, 2015 | 6.290 | 6.490 | 6.100 | 6.320 | 74,907 | +0.06(+0.96%) |
Jul 09, 2015 | 6.400 | 6.490 | 5.940 | 6.260 | 158,083 | -0.08(-1.26%) |
Jul 08, 2015 | 6.680 | 6.680 | 6.270 | 6.340 | 96,291 | -0.33(-4.95%) |
Jul 07, 2015 | 6.810 | 6.980 | 6.600 | 6.670 | 177,362 | -0.17(-2.49%) |
Jul 06, 2015 | 6.750 | 6.850 | 6.410 | 6.840 | 178,180 | +0.21(+3.17%) |
Jul 02, 2015 | 6.490 | 6.630 | 6.630 | 6.630 | 115,100 | +0.23(+3.59%) |