Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.669 | 9.684 | 9.380 | 9.604 | 3,082,925 | -0.09(-0.89%) |
Apr 28, 2016 | 9.296 | 10.03 | 9.057 | 9.691 | 5,551,679 | +0.33(+3.53%) |
Apr 27, 2016 | 9.480 | 9.536 | 9.314 | 9.360 | 2,347,766 | -0.08(-0.83%) |
Apr 26, 2016 | 9.369 | 9.478 | 9.314 | 9.438 | 2,057,301 | +0.09(+0.98%) |
Apr 25, 2016 | 9.413 | 9.470 | 9.284 | 9.347 | 2,330,741 | -0.09(-0.97%) |
Apr 22, 2016 | 9.538 | 9.589 | 9.320 | 9.438 | 3,324,707 | -0.08(-0.80%) |
Apr 21, 2016 | 9.399 | 9.579 | 9.294 | 9.515 | 2,546,239 | +0.12(+1.24%) |
Apr 20, 2016 | 9.684 | 9.696 | 9.365 | 9.399 | 4,280,737 | -0.31(-3.20%) |
Apr 19, 2016 | 9.140 | 9.714 | 9.140 | 9.709 | 5,265,552 | +0.62(+6.77%) |
Apr 18, 2016 | 9.196 | 9.276 | 9.050 | 9.093 | 2,555,558 | -0.11(-1.17%) |
Apr 15, 2016 | 9.017 | 9.291 | 8.991 | 9.201 | 2,264,847 | +0.10(+1.13%) |
Apr 14, 2016 | 9.193 | 9.261 | 9.057 | 9.098 | 3,301,796 | -0.07(-0.76%) |
Apr 13, 2016 | 8.731 | 9.208 | 8.722 | 9.168 | 5,021,933 | +0.52(+5.99%) |
Apr 12, 2016 | 8.670 | 8.670 | 8.529 | 8.650 | 1,364,066 | +0.03(+0.39%) |
Apr 11, 2016 | 8.567 | 8.731 | 8.567 | 8.617 | 1,901,608 | +0.06(+0.76%) |
Apr 08, 2016 | 8.373 | 8.728 | 8.368 | 8.552 | 2,722,680 | +0.23(+2.77%) |
Apr 07, 2016 | 8.200 | 8.389 | 8.200 | 8.321 | 2,532,768 | +0.07(+0.87%) |
Apr 06, 2016 | 8.165 | 8.295 | 8.119 | 8.250 | 3,343,412 | +0.06(+0.79%) |
Apr 05, 2016 | 8.178 | 8.238 | 8.125 | 8.185 | 2,427,511 | -0.07(-0.84%) |
Apr 04, 2016 | 8.242 | 8.290 | 8.182 | 8.255 | 1,784,693 | +0.01(+0.10%) |
Apr 01, 2016 | 8.154 | 8.331 | 8.125 | 8.247 | 3,037,297 | +0.00(+0.00%) |
Mar 31, 2016 | 8.208 | 8.393 | 8.124 | 8.247 | 3,909,395 | +0.01(+0.14%) |
Mar 30, 2016 | 8.265 | 8.331 | 8.180 | 8.235 | 2,950,823 | -0.01(-0.18%) |
Mar 29, 2016 | 7.984 | 8.396 | 7.984 | 8.250 | 3,285,271 | +0.28(+3.56%) |
Mar 28, 2016 | 8.330 | 8.330 | 7.916 | 7.966 | 3,978,483 | -0.36(-4.31%) |
Mar 24, 2016 | 8.477 | 8.325 | 8.325 | 8.325 | 2,168,168 | -0.20(-2.32%) |
Mar 23, 2016 | 8.452 | 8.574 | 8.359 | 8.522 | 3,197,924 | -0.02(-0.21%) |
Mar 22, 2016 | 8.748 | 8.796 | 8.481 | 8.540 | 3,079,443 | -0.21(-2.37%) |
Mar 21, 2016 | 8.844 | 8.879 | 8.683 | 8.748 | 3,023,591 | -0.11(-1.20%) |
Mar 18, 2016 | 8.839 | 8.887 | 8.768 | 8.854 | 3,461,737 | -0.05(-0.52%) |
Mar 17, 2016 | 8.504 | 8.922 | 8.504 | 8.901 | 3,620,431 | +0.38(+4.48%) |
Mar 16, 2016 | 8.514 | 8.588 | 8.447 | 8.519 | 1,724,570 | -0.03(-0.37%) |
Mar 15, 2016 | 8.422 | 8.592 | 8.416 | 8.550 | 2,129,925 | +0.13(+1.52%) |
Mar 14, 2016 | 8.398 | 8.465 | 8.305 | 8.422 | 3,354,238 | +0.02(+0.20%) |
Mar 11, 2016 | 8.449 | 8.607 | 8.369 | 8.406 | 4,957,526 | -0.04(-0.49%) |
Mar 10, 2016 | 8.192 | 8.492 | 8.180 | 8.447 | 3,792,637 | +0.29(+3.58%) |
Mar 09, 2016 | 8.134 | 8.226 | 8.100 | 8.155 | 3,263,596 | +0.04(+0.55%) |
Mar 08, 2016 | 8.175 | 8.269 | 8.003 | 8.110 | 2,380,804 | -0.14(-1.73%) |
Mar 07, 2016 | 8.207 | 8.358 | 8.207 | 8.253 | 2,697,197 | -0.05(-0.56%) |
Mar 04, 2016 | 8.431 | 8.487 | 8.240 | 8.300 | 3,425,458 | -0.03(-0.40%) |
Mar 03, 2016 | 8.364 | 8.484 | 8.200 | 8.333 | 1,723,793 | -0.07(-0.79%) |
Mar 02, 2016 | 8.598 | 8.625 | 8.351 | 8.399 | 2,541,413 | -0.17(-2.01%) |
Mar 01, 2016 | 8.668 | 8.741 | 8.555 | 8.572 | 2,787,846 | -0.02(-0.21%) |
Feb 29, 2016 | 8.341 | 8.620 | 8.252 | 8.590 | 8,440,451 | +0.24(+2.88%) |
Feb 26, 2016 | 8.686 | 8.716 | 8.333 | 8.349 | 3,304,748 | -0.31(-3.57%) |
Feb 25, 2016 | 8.466 | 8.666 | 8.451 | 8.658 | 2,675,202 | +0.11(+1.24%) |
Feb 24, 2016 | 8.393 | 8.612 | 8.318 | 8.552 | 2,072,935 | +0.07(+0.84%) |
Feb 23, 2016 | 8.401 | 8.559 | 8.334 | 8.481 | 2,665,822 | +0.04(+0.43%) |
Feb 22, 2016 | 8.399 | 8.466 | 8.243 | 8.444 | 4,539,996 | +0.11(+1.29%) |
Feb 19, 2016 | 8.263 | 8.342 | 8.220 | 8.336 | 2,194,097 | +0.05(+0.64%) |
Feb 18, 2016 | 8.300 | 8.399 | 8.154 | 8.283 | 3,940,806 | +0.00(+0.02%) |
Feb 17, 2016 | 8.190 | 8.331 | 7.976 | 8.281 | 11,441,632 | +0.09(+1.11%) |
Feb 16, 2016 | 7.511 | 8.300 | 7.511 | 8.190 | 9,457,502 | +0.74(+9.94%) |
Feb 12, 2016 | 7.234 | 7.450 | 7.450 | 7.450 | 7,666,604 | +0.22(+3.03%) |
Feb 11, 2016 | 7.184 | 7.324 | 7.078 | 7.231 | 4,955,839 | -0.02(-0.34%) |
Feb 10, 2016 | 7.197 | 7.519 | 7.086 | 7.256 | 3,228,552 | +0.12(+1.72%) |
Feb 09, 2016 | 7.506 | 7.506 | 7.078 | 7.133 | 4,121,549 | -0.37(-4.95%) |
Feb 08, 2016 | 7.478 | 7.551 | 7.325 | 7.505 | 6,028,260 | -0.05(-0.70%) |
Feb 05, 2016 | 7.978 | 7.978 | 7.534 | 7.558 | 5,413,480 | -0.40(-5.05%) |
Feb 04, 2016 | 8.134 | 8.134 | 7.856 | 7.959 | 3,619,196 | -0.17(-2.14%) |
Feb 03, 2016 | 8.134 | 8.160 | 8.024 | 8.134 | 4,951,574 | +0.05(+0.62%) |
Feb 02, 2016 | 8.215 | 8.255 | 7.964 | 8.084 | 4,655,639 | -0.15(-1.87%) |
Feb 01, 2016 | 7.996 | 8.242 | 7.858 | 8.238 | 8,211,712 | +0.28(+3.46%) |
Jan 29, 2016 | 7.861 | 7.968 | 7.724 | 7.963 | 4,961,936 | +0.10(+1.27%) |
Jan 28, 2016 | 7.470 | 7.886 | 7.443 | 7.863 | 6,323,340 | +0.45(+6.09%) |
Jan 27, 2016 | 7.470 | 7.606 | 7.277 | 7.412 | 9,647,330 | +0.19(+2.64%) |
Jan 26, 2016 | 7.292 | 7.292 | 7.129 | 7.221 | 2,481,103 | -0.08(-1.11%) |
Jan 25, 2016 | 7.377 | 7.453 | 7.297 | 7.302 | 3,534,596 | -0.00(-0.02%) |
Jan 22, 2016 | 7.412 | 7.412 | 7.269 | 7.304 | 3,187,773 | +0.01(+0.16%) |
Jan 21, 2016 | 7.370 | 7.370 | 7.249 | 7.292 | 2,072,350 | -0.07(-0.99%) |
Jan 20, 2016 | 7.192 | 7.425 | 7.158 | 7.365 | 3,122,553 | +0.09(+1.23%) |
Jan 19, 2016 | 7.148 | 7.357 | 7.148 | 7.275 | 3,387,426 | +0.33(+4.81%) |
Jan 15, 2016 | 6.950 | 6.942 | 6.942 | 6.942 | 3,074,232 | -0.17(-2.38%) |
Jan 14, 2016 | 7.126 | 7.178 | 7.063 | 7.111 | 2,455,307 | +0.08(+1.16%) |
Jan 13, 2016 | 7.267 | 7.329 | 6.962 | 7.030 | 2,043,506 | -0.20(-2.71%) |
Jan 12, 2016 | 7.008 | 7.309 | 6.922 | 7.226 | 3,229,341 | +0.22(+3.10%) |
Jan 11, 2016 | 7.156 | 7.156 | 6.915 | 7.008 | 6,299,591 | -0.28(-3.89%) |
Jan 08, 2016 | 7.461 | 7.461 | 7.192 | 7.292 | 2,603,615 | -0.07(-0.92%) |
Jan 07, 2016 | 7.337 | 7.503 | 7.021 | 7.360 | 4,819,171 | -0.24(-3.19%) |
Jan 06, 2016 | 7.543 | 7.788 | 7.471 | 7.602 | 7,341,342 | +0.02(+0.33%) |
Jan 05, 2016 | 7.505 | 7.690 | 7.476 | 7.578 | 3,447,447 | +0.08(+1.06%) |
Jan 04, 2016 | 7.624 | 7.719 | 7.476 | 7.498 | 3,051,333 | -0.22(-2.80%) |
Dec 31, 2015 | 7.684 | 7.714 | 7.714 | 7.714 | 817,506 | +0.00(+0.00%) |
Dec 30, 2015 | 7.802 | 7.851 | 7.684 | 7.714 | 1,089,506 | -0.08(-1.06%) |
Dec 29, 2015 | 7.835 | 7.850 | 7.707 | 7.797 | 3,757,130 | -0.01(-0.15%) |
Dec 28, 2015 | 7.880 | 7.886 | 7.591 | 7.808 | 4,388,748 | -0.08(-0.99%) |
Dec 24, 2015 | 7.802 | 7.886 | 7.886 | 7.886 | 3,351,353 | +0.07(+0.91%) |
Dec 23, 2015 | 7.903 | 7.983 | 7.780 | 7.815 | 3,320,158 | -0.04(-0.51%) |
Dec 22, 2015 | 7.968 | 8.016 | 7.735 | 7.855 | 5,664,027 | -0.08(-1.05%) |
Dec 21, 2015 | 8.059 | 8.107 | 7.818 | 7.938 | 3,270,560 | -0.11(-1.38%) |
Dec 18, 2015 | 7.969 | 8.077 | 7.920 | 8.049 | 4,545,285 | +0.08(+1.00%) |
Dec 17, 2015 | 7.885 | 8.071 | 7.866 | 7.969 | 4,794,266 | +0.09(+1.10%) |
Dec 16, 2015 | 7.838 | 7.893 | 7.765 | 7.883 | 3,282,012 | +0.09(+1.11%) |
Dec 15, 2015 | 7.661 | 7.810 | 7.599 | 7.797 | 3,098,558 | +0.19(+2.49%) |
Dec 14, 2015 | 7.559 | 7.622 | 7.511 | 7.607 | 3,067,009 | +0.05(+0.64%) |
Dec 11, 2015 | 7.621 | 7.649 | 7.513 | 7.559 | 2,715,969 | -0.14(-1.85%) |
Dec 10, 2015 | 7.747 | 7.793 | 7.657 | 7.702 | 2,799,907 | -0.04(-0.58%) |
Dec 09, 2015 | 7.636 | 7.790 | 7.571 | 7.747 | 4,761,017 | +0.13(+1.72%) |
Dec 08, 2015 | 7.649 | 7.684 | 7.496 | 7.616 | 6,487,268 | -0.15(-1.94%) |
Dec 07, 2015 | 7.521 | 7.780 | 7.485 | 7.767 | 7,709,690 | +0.25(+3.31%) |
Dec 04, 2015 | 7.543 | 7.566 | 7.446 | 7.518 | 6,769,576 | -0.03(-0.46%) |
Dec 03, 2015 | 7.392 | 7.614 | 7.357 | 7.553 | 7,317,377 | +0.16(+2.18%) |
Dec 02, 2015 | 7.290 | 7.393 | 7.254 | 7.392 | 6,748,623 | +0.16(+2.18%) |
Dec 01, 2015 | 7.310 | 7.355 | 6.950 | 7.234 | 8,324,958 | -0.08(-1.04%) |
Nov 30, 2015 | 7.221 | 7.402 | 7.169 | 7.310 | 30,162,340 | +0.13(+1.76%) |
Nov 27, 2015 | 7.176 | 7.257 | 6.975 | 7.184 | 4,081,307 | +0.01(+0.12%) |
Nov 25, 2015 | 7.100 | 7.176 | 7.176 | 7.176 | 6,180,996 | +0.08(+1.12%) |
Nov 24, 2015 | 6.934 | 7.113 | 6.925 | 7.096 | 4,394,351 | +0.13(+1.81%) |
Nov 23, 2015 | 6.938 | 6.987 | 6.882 | 6.970 | 2,945,214 | +0.03(+0.45%) |
Nov 20, 2015 | 6.980 | 7.000 | 6.952 | 6.938 | 3,370,661 | +0.00(+0.00%) |
Nov 19, 2015 | 6.844 | 6.977 | 6.804 | 6.938 | 3,358,365 | +0.12(+1.78%) |
Nov 18, 2015 | 6.816 | 6.865 | 6.743 | 6.817 | 2,803,804 | -0.02(-0.24%) |
Nov 17, 2015 | 6.824 | 6.922 | 6.800 | 6.834 | 2,929,310 | +0.02(+0.29%) |
Nov 16, 2015 | 6.759 | 6.872 | 6.728 | 6.814 | 5,328,320 | +0.06(+0.84%) |
Nov 13, 2015 | 6.819 | 6.960 | 6.734 | 6.758 | 4,049,492 | -0.03(-0.46%) |
Nov 12, 2015 | 6.625 | 6.837 | 6.605 | 6.789 | 5,788,093 | +0.17(+2.58%) |
Nov 11, 2015 | 6.457 | 6.640 | 6.391 | 6.618 | 5,247,111 | +0.22(+3.45%) |
Nov 10, 2015 | 6.362 | 6.460 | 6.318 | 6.397 | 4,869,456 | +0.02(+0.39%) |
Nov 09, 2015 | 6.308 | 6.391 | 6.233 | 6.372 | 2,870,645 | +0.06(+0.95%) |
Nov 06, 2015 | 6.173 | 6.371 | 6.150 | 6.313 | 14,399,402 | +0.10(+1.63%) |
Nov 05, 2015 | 6.215 | 6.304 | 6.175 | 6.211 | 1,967,014 | +0.01(+0.11%) |
Nov 04, 2015 | 6.374 | 6.391 | 6.195 | 6.205 | 3,184,032 | -0.14(-2.25%) |
Nov 03, 2015 | 6.353 | 6.391 | 6.307 | 6.348 | 3,067,744 | -0.03(-0.42%) |
Nov 02, 2015 | 6.376 | 6.416 | 6.298 | 6.374 | 2,068,513 | -0.01(-0.13%) |
Oct 30, 2015 | 6.331 | 6.392 | 6.268 | 6.382 | 3,105,763 | +0.07(+1.05%) |
Oct 29, 2015 | 6.299 | 6.407 | 6.275 | 6.316 | 3,820,705 | -0.06(-0.89%) |
Oct 28, 2015 | 6.173 | 6.376 | 6.117 | 6.372 | 3,515,547 | +0.17(+2.73%) |
Oct 27, 2015 | 6.195 | 6.245 | 6.142 | 6.203 | 3,194,105 | -0.02(-0.27%) |
Oct 26, 2015 | 6.142 | 6.308 | 6.142 | 6.220 | 3,576,923 | +0.07(+1.22%) |
Oct 23, 2015 | 6.085 | 6.200 | 6.022 | 6.145 | 6,208,105 | +0.20(+3.41%) |
Oct 22, 2015 | 6.283 | 6.289 | 5.898 | 5.943 | 5,243,780 | -0.12(-1.92%) |
Oct 21, 2015 | 6.192 | 6.223 | 6.011 | 6.059 | 4,655,067 | -0.13(-2.14%) |
Oct 20, 2015 | 6.120 | 6.206 | 6.077 | 6.192 | 2,998,072 | +0.08(+1.30%) |
Oct 19, 2015 | 5.977 | 6.123 | 5.938 | 6.112 | 1,781,825 | +0.13(+2.14%) |
Oct 16, 2015 | 5.893 | 5.991 | 5.805 | 5.984 | 4,670,369 | +0.05(+0.84%) |
Oct 15, 2015 | 5.810 | 5.934 | 5.765 | 5.934 | 2,384,430 | +0.19(+3.29%) |
Oct 14, 2015 | 5.699 | 5.760 | 5.645 | 5.745 | 1,666,561 | +0.04(+0.64%) |
Oct 13, 2015 | 5.637 | 5.743 | 5.622 | 5.708 | 2,301,981 | +0.05(+0.82%) |
Oct 12, 2015 | 5.596 | 5.694 | 5.596 | 5.662 | 2,568,276 | +0.01(+0.12%) |
Oct 09, 2015 | 5.601 | 5.665 | 5.561 | 5.655 | 701,151 | +0.04(+0.71%) |
Oct 08, 2015 | 5.621 | 5.675 | 5.553 | 5.616 | 3,117,607 | -0.07(-1.23%) |
Oct 07, 2015 | 5.689 | 5.733 | 5.619 | 5.685 | 1,900,535 | +0.09(+1.57%) |
Oct 06, 2015 | 5.632 | 5.685 | 5.546 | 5.597 | 1,006,393 | -0.06(-1.11%) |
Oct 05, 2015 | 5.652 | 5.725 | 5.572 | 5.660 | 3,107,878 | +0.06(+1.13%) |
Oct 02, 2015 | 5.177 | 5.632 | 5.177 | 5.597 | 2,155,697 | +0.39(+7.39%) |
Oct 01, 2015 | 5.328 | 5.380 | 5.129 | 5.212 | 1,390,157 | -0.12(-2.33%) |
Sep 30, 2015 | 5.142 | 5.398 | 5.137 | 5.337 | 4,648,446 | +0.24(+4.62%) |
Sep 29, 2015 | 5.026 | 5.131 | 4.976 | 5.101 | 4,215,198 | +0.09(+1.82%) |
Sep 28, 2015 | 5.011 | 5.146 | 4.985 | 5.010 | 2,770,032 | -0.03(-0.63%) |
Sep 25, 2015 | 5.091 | 5.157 | 5.001 | 5.041 | 2,356,092 | +0.02(+0.33%) |
Sep 24, 2015 | 5.068 | 5.151 | 5.010 | 5.025 | 2,477,621 | -0.06(-1.14%) |
Sep 23, 2015 | 5.079 | 5.151 | 5.031 | 5.083 | 1,989,889 | +0.04(+0.76%) |
Sep 22, 2015 | 5.018 | 5.151 | 4.985 | 5.045 | 2,696,384 | -0.01(-0.30%) |
Sep 21, 2015 | 5.054 | 5.142 | 5.050 | 5.059 | 993,333 | +0.01(+0.30%) |
Sep 18, 2015 | 5.098 | 5.191 | 5.025 | 5.045 | 2,398,738 | -0.11(-2.19%) |
Sep 17, 2015 | 5.136 | 5.242 | 5.136 | 5.157 | 1,312,690 | -0.01(-0.16%) |
Sep 16, 2015 | 5.131 | 5.277 | 5.131 | 5.166 | 1,397,604 | +0.06(+1.24%) |
Sep 15, 2015 | 4.991 | 5.157 | 4.955 | 5.103 | 3,004,855 | +0.05(+1.02%) |
Sep 14, 2015 | 5.161 | 5.161 | 5.033 | 5.051 | 1,091,168 | -0.11(-2.09%) |
Sep 11, 2015 | 5.132 | 5.190 | 5.126 | 5.159 | 501,148 | +0.00(+0.03%) |
Sep 10, 2015 | 5.177 | 5.250 | 5.121 | 5.157 | 1,185,944 | -0.03(-0.51%) |
Sep 09, 2015 | 5.343 | 5.395 | 5.167 | 5.184 | 1,909,150 | -0.13(-2.41%) |
Sep 08, 2015 | 5.151 | 5.353 | 5.151 | 5.312 | 2,659,906 | +0.15(+2.89%) |
Sep 04, 2015 | 5.023 | 5.162 | 5.162 | 5.162 | 2,177,807 | +0.11(+2.27%) |
Sep 03, 2015 | 4.985 | 5.141 | 4.983 | 5.048 | 949,132 | +0.03(+0.70%) |
Sep 02, 2015 | 4.980 | 5.050 | 4.955 | 5.013 | 2,356,170 | +0.04(+0.73%) |
Sep 01, 2015 | 4.995 | 5.144 | 4.960 | 4.976 | 3,030,290 | -0.11(-2.25%) |
Aug 31, 2015 | 5.174 | 5.179 | 5.063 | 5.091 | 1,043,678 | -0.11(-2.08%) |
Aug 28, 2015 | 5.172 | 5.249 | 5.109 | 5.199 | 948,927 | -0.02(-0.35%) |
Aug 27, 2015 | 5.146 | 5.289 | 5.086 | 5.217 | 2,829,625 | +0.16(+3.25%) |
Aug 26, 2015 | 5.031 | 5.062 | 4.910 | 5.053 | 1,670,640 | -0.03(-0.52%) |
Aug 25, 2015 | 5.063 | 5.181 | 4.918 | 5.079 | 4,926,199 | +0.27(+5.52%) |
Aug 24, 2015 | 4.449 | 4.942 | 4.395 | 4.814 | 2,930,376 | -0.16(-3.30%) |
Aug 21, 2015 | 4.864 | 5.086 | 4.814 | 4.978 | 4,884,113 | +0.02(+0.47%) |
Aug 20, 2015 | 5.146 | 5.194 | 4.947 | 4.955 | 3,487,786 | -0.21(-4.02%) |
Aug 19, 2015 | 5.312 | 5.327 | 5.111 | 5.162 | 2,915,436 | -0.16(-3.05%) |
Aug 18, 2015 | 5.484 | 5.514 | 5.322 | 5.325 | 1,248,422 | -0.20(-3.55%) |
Aug 17, 2015 | 5.478 | 5.552 | 5.436 | 5.521 | 845,706 | +0.01(+0.24%) |
Aug 14, 2015 | 5.484 | 5.557 | 5.473 | 5.508 | 813,548 | +0.00(+0.09%) |
Aug 13, 2015 | 5.516 | 5.644 | 5.479 | 5.503 | 1,465,305 | -0.01(-0.24%) |
Aug 12, 2015 | 5.562 | 5.635 | 5.488 | 5.516 | 1,621,752 | -0.11(-1.98%) |
Aug 11, 2015 | 5.597 | 5.660 | 5.541 | 5.627 | 2,167,981 | +0.01(+0.15%) |
Aug 10, 2015 | 5.624 | 5.640 | 5.604 | 5.619 | 535,523 | +0.00(+0.09%) |
Aug 07, 2015 | 5.519 | 5.684 | 5.506 | 5.614 | 1,005,466 | +0.08(+1.47%) |
Aug 06, 2015 | 5.644 | 5.649 | 5.513 | 5.533 | 1,511,819 | -0.12(-2.09%) |
Aug 05, 2015 | 5.745 | 5.768 | 5.612 | 5.650 | 2,269,726 | -0.09(-1.62%) |
Aug 04, 2015 | 5.640 | 5.777 | 5.640 | 5.743 | 483,750 | +0.11(+2.00%) |
Aug 03, 2015 | 5.612 | 5.685 | 5.553 | 5.630 | 734,291 | +0.02(+0.33%) |
Jul 31, 2015 | 5.700 | 5.708 | 5.579 | 5.612 | 793,041 | -0.03(-0.53%) |
Jul 30, 2015 | 5.697 | 5.782 | 5.579 | 5.642 | 1,287,918 | -0.06(-1.02%) |
Jul 29, 2015 | 5.521 | 5.740 | 5.511 | 5.700 | 3,123,204 | +0.20(+3.65%) |
Jul 28, 2015 | 5.644 | 5.670 | 5.445 | 5.499 | 2,529,395 | -0.10(-1.81%) |
Jul 27, 2015 | 5.735 | 5.770 | 5.494 | 5.601 | 2,629,086 | -0.26(-4.42%) |
Jul 24, 2015 | 5.868 | 5.976 | 5.830 | 5.860 | 3,449,622 | +0.01(+0.14%) |
Jul 23, 2015 | 5.840 | 6.235 | 5.801 | 5.851 | 7,730,763 | +0.10(+1.73%) |
Jul 22, 2015 | 5.689 | 5.782 | 5.644 | 5.752 | 1,923,163 | +0.05(+0.84%) |
Jul 21, 2015 | 5.672 | 5.733 | 5.592 | 5.704 | 2,010,950 | +0.06(+1.09%) |
Jul 20, 2015 | 5.619 | 5.669 | 5.617 | 5.642 | 924,197 | -0.00(-0.03%) |
Jul 17, 2015 | 5.644 | 5.656 | 5.514 | 5.644 | 1,015,725 | +0.02(+0.32%) |
Jul 16, 2015 | 5.589 | 5.659 | 5.577 | 5.625 | 739,171 | +0.13(+2.36%) |
Jul 15, 2015 | 5.554 | 5.554 | 5.453 | 5.496 | 7,351,090 | -0.08(-1.46%) |
Jul 14, 2015 | 5.544 | 5.634 | 5.458 | 5.577 | 1,240,675 | +0.03(+0.60%) |
Jul 13, 2015 | 5.650 | 5.669 | 5.542 | 5.544 | 1,723,009 | -0.11(-1.88%) |
Jul 10, 2015 | 5.675 | 5.679 | 5.569 | 5.650 | 3,232,564 | +0.07(+1.31%) |
Jul 09, 2015 | 5.614 | 5.785 | 5.516 | 5.577 | 3,215,389 | +0.20(+3.64%) |
Jul 08, 2015 | 4.962 | 5.667 | 4.935 | 5.381 | 4,308,666 | +0.04(+0.75%) |
Jul 07, 2015 | 5.677 | 5.677 | 5.289 | 5.342 | 9,334,148 | -0.38(-6.70%) |
Jul 06, 2015 | 5.833 | 5.840 | 5.637 | 5.725 | 7,329,637 | -0.21(-3.55%) |
Jul 02, 2015 | 5.957 | 5.936 | 5.936 | 5.936 | 1,132,580 | -0.03(-0.53%) |
Jul 01, 2015 | 5.783 | 5.984 | 5.783 | 5.967 | 2,346,953 | +0.11(+1.84%) |
Jun 30, 2015 | 5.818 | 5.868 | 5.780 | 5.860 | 918,130 | +0.10(+1.79%) |
Jun 29, 2015 | 5.611 | 5.788 | 5.594 | 5.757 | 2,141,263 | +0.01(+0.14%) |
Jun 26, 2015 | 5.956 | 5.956 | 5.677 | 5.748 | 6,118,457 | -0.22(-3.67%) |
Jun 25, 2015 | 6.004 | 6.004 | 5.929 | 5.967 | 1,204,673 | -0.03(-0.47%) |
Jun 24, 2015 | 6.064 | 6.112 | 5.992 | 5.996 | 846,410 | -0.08(-1.26%) |
Jun 23, 2015 | 5.987 | 6.145 | 5.986 | 6.072 | 1,864,100 | +0.12(+2.01%) |
Jun 22, 2015 | 6.183 | 6.198 | 5.888 | 5.952 | 3,310,459 | -0.20(-3.24%) |
Jun 19, 2015 | 6.344 | 6.371 | 6.142 | 6.152 | 1,485,023 | -0.19(-2.96%) |
Jun 18, 2015 | 6.304 | 6.346 | 6.293 | 6.339 | 2,733,277 | +0.03(+0.55%) |
Jun 17, 2015 | 6.313 | 6.313 | 6.266 | 6.304 | 3,212,479 | -0.00(-0.05%) |
Jun 16, 2015 | 6.261 | 6.313 | 6.152 | 6.308 | 1,973,436 | +0.01(+0.11%) |
Jun 15, 2015 | 6.316 | 6.344 | 6.283 | 6.301 | 2,527,431 | -0.02(-0.39%) |
Jun 12, 2015 | 6.309 | 6.326 | 6.233 | 6.326 | 5,265,347 | +0.02(+0.29%) |
Jun 11, 2015 | 6.260 | 6.308 | 6.241 | 6.308 | 3,968,265 | +0.06(+0.90%) |
Jun 10, 2015 | 6.009 | 6.266 | 5.994 | 6.251 | 2,399,823 | +0.28(+4.61%) |
Jun 09, 2015 | 5.959 | 5.991 | 5.938 | 5.976 | 656,498 | -0.01(-0.11%) |
Jun 08, 2015 | 6.059 | 6.072 | 5.951 | 5.982 | 1,170,154 | -0.07(-1.21%) |
Jun 05, 2015 | 5.957 | 6.059 | 5.956 | 6.055 | 995,182 | +0.09(+1.53%) |
Jun 04, 2015 | 5.959 | 5.999 | 5.939 | 5.964 | 590,532 | -0.02(-0.31%) |
Jun 03, 2015 | 6.034 | 6.037 | 5.959 | 5.982 | 810,535 | +0.02(+0.28%) |
Jun 02, 2015 | 5.974 | 6.045 | 5.943 | 5.966 | 1,830,809 | -0.09(-1.51%) |
Jun 01, 2015 | 6.059 | 6.068 | 6.017 | 6.057 | 2,629,218 | +0.04(+0.75%) |
May 29, 2015 | 5.996 | 6.044 | 5.952 | 6.012 | 2,316,524 | +0.03(+0.58%) |
May 28, 2015 | 6.019 | 6.045 | 5.967 | 5.977 | 1,705,093 | -0.08(-1.32%) |
May 27, 2015 | 6.042 | 6.069 | 6.029 | 6.057 | 1,455,239 | +0.05(+0.83%) |
May 26, 2015 | 6.057 | 6.059 | 5.972 | 6.007 | 4,185,305 | -0.01(-0.14%) |
May 22, 2015 | 6.045 | 6.016 | 6.016 | 6.016 | 1,992,859 | -0.01(-0.25%) |
May 21, 2015 | 5.982 | 6.059 | 5.982 | 6.031 | 1,124,146 | +0.03(+0.44%) |
May 20, 2015 | 6.017 | 6.074 | 5.986 | 6.004 | 758,708 | -0.03(-0.44%) |
May 19, 2015 | 6.055 | 6.064 | 5.986 | 6.031 | 630,955 | +0.03(+0.44%) |
May 18, 2015 | 5.976 | 6.060 | 5.962 | 6.004 | 3,774,016 | +0.02(+0.36%) |
May 15, 2015 | 6.055 | 6.075 | 5.956 | 5.982 | 800,782 | -0.02(-0.36%) |
May 14, 2015 | 6.009 | 6.045 | 5.983 | 6.004 | 1,257,326 | +0.01(+0.11%) |
May 13, 2015 | 5.976 | 6.060 | 5.967 | 5.997 | 831,362 | +0.06(+0.98%) |
May 12, 2015 | 5.997 | 5.997 | 5.876 | 5.939 | 939,077 | -0.09(-1.43%) |
May 11, 2015 | 6.080 | 6.122 | 6.014 | 6.026 | 1,081,090 | -0.05(-0.90%) |
May 08, 2015 | 6.183 | 6.206 | 6.057 | 6.080 | 435,778 | -0.03(-0.43%) |
May 07, 2015 | 6.059 | 6.170 | 5.976 | 6.107 | 1,804,868 | +0.05(+0.77%) |
May 06, 2015 | 6.138 | 6.157 | 6.050 | 6.060 | 1,367,470 | -0.05(-0.87%) |
May 05, 2015 | 6.074 | 6.125 | 5.994 | 6.114 | 2,654,147 | -0.03(-0.46%) |
May 04, 2015 | 6.133 | 6.157 | 6.052 | 6.142 | 3,797,499 | -0.03(-0.56%) |