Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.650 | 8.140 | 7.650 | 8.100 | 6,457,044 | +0.66(+8.87%) |
Apr 28, 2016 | 7.350 | 7.960 | 7.080 | 7.440 | 6,516,044 | +0.26(+3.62%) |
Apr 27, 2016 | 7.160 | 7.280 | 6.870 | 7.180 | 3,558,888 | +0.08(+1.13%) |
Apr 26, 2016 | 6.900 | 7.190 | 6.700 | 7.100 | 2,743,864 | +0.23(+3.35%) |
Apr 25, 2016 | 6.850 | 7.040 | 6.720 | 6.870 | 2,901,964 | -0.02(-0.29%) |
Apr 22, 2016 | 7.080 | 7.380 | 6.725 | 6.890 | 3,838,741 | -0.25(-3.50%) |
Apr 21, 2016 | 7.300 | 7.530 | 6.940 | 7.140 | 4,394,028 | +0.14(+2.00%) |
Apr 20, 2016 | 7.410 | 7.680 | 6.815 | 7.000 | 6,494,435 | -0.38(-5.15%) |
Apr 19, 2016 | 7.110 | 7.445 | 6.970 | 7.380 | 6,057,554 | +0.59(+8.69%) |
Apr 18, 2016 | 6.700 | 6.830 | 6.530 | 6.790 | 2,452,860 | +0.12(+1.80%) |
Apr 15, 2016 | 6.410 | 6.750 | 6.365 | 6.670 | 2,907,847 | +0.29(+4.55%) |
Apr 14, 2016 | 6.660 | 6.745 | 6.220 | 6.380 | 4,125,746 | -0.32(-4.78%) |
Apr 13, 2016 | 6.640 | 6.990 | 6.595 | 6.700 | 3,972,350 | -0.02(-0.30%) |
Apr 12, 2016 | 6.580 | 6.730 | 6.330 | 6.720 | 4,014,992 | +0.23(+3.54%) |
Apr 11, 2016 | 6.160 | 6.500 | 6.105 | 6.490 | 5,140,109 | +0.48(+7.99%) |
Apr 08, 2016 | 5.790 | 6.030 | 5.750 | 6.010 | 3,584,025 | +0.07(+1.18%) |
Apr 07, 2016 | 5.900 | 6.110 | 5.870 | 5.940 | 2,963,111 | +0.12(+2.06%) |
Apr 06, 2016 | 5.630 | 5.880 | 5.610 | 5.820 | 2,107,588 | +0.09(+1.57%) |
Apr 05, 2016 | 5.620 | 5.770 | 5.440 | 5.730 | 2,294,934 | +0.18(+3.24%) |
Apr 04, 2016 | 5.620 | 5.690 | 5.431 | 5.550 | 2,561,229 | -0.09(-1.60%) |
Apr 01, 2016 | 5.410 | 5.650 | 5.210 | 5.640 | 2,922,407 | +0.02(+0.36%) |
Mar 31, 2016 | 5.800 | 5.860 | 5.565 | 5.620 | 2,319,822 | -0.03(-0.53%) |
Mar 30, 2016 | 5.640 | 5.775 | 5.490 | 5.650 | 2,444,947 | -0.06(-1.05%) |
Mar 29, 2016 | 5.400 | 5.850 | 5.380 | 5.710 | 3,709,762 | +0.27(+4.96%) |
Mar 28, 2016 | 5.320 | 5.480 | 5.210 | 5.440 | 2,093,730 | +0.16(+3.03%) |
Mar 24, 2016 | 5.260 | 5.280 | 5.280 | 5.280 | 2,668,800 | +0.03(+0.57%) |
Mar 23, 2016 | 5.330 | 5.570 | 5.200 | 5.250 | 4,445,466 | -0.55(-9.48%) |
Mar 22, 2016 | 5.810 | 5.889 | 5.680 | 5.800 | 3,429,576 | +0.04(+0.69%) |
Mar 21, 2016 | 5.560 | 5.940 | 5.550 | 5.760 | 4,019,222 | +0.17(+3.04%) |
Mar 18, 2016 | 5.490 | 5.750 | 5.390 | 5.590 | 9,415,614 | +0.12(+2.19%) |
Mar 17, 2016 | 5.370 | 5.885 | 5.184 | 5.470 | 6,623,313 | +0.17(+3.21%) |
Mar 16, 2016 | 4.780 | 5.330 | 4.750 | 5.300 | 5,266,395 | +0.47(+9.73%) |
Mar 15, 2016 | 4.800 | 4.870 | 4.670 | 4.830 | 3,672,554 | -0.06(-1.23%) |
Mar 14, 2016 | 5.090 | 5.100 | 4.840 | 4.890 | 4,311,181 | -0.14(-2.78%) |
Mar 11, 2016 | 4.880 | 5.100 | 4.780 | 5.030 | 4,800,762 | +0.14(+2.86%) |
Mar 10, 2016 | 4.770 | 4.990 | 4.750 | 4.890 | 4,006,486 | +0.16(+3.38%) |
Mar 09, 2016 | 4.520 | 4.850 | 4.302 | 4.730 | 4,841,603 | +0.08(+1.72%) |
Mar 08, 2016 | 5.150 | 5.150 | 4.570 | 4.650 | 6,610,657 | -0.37(-7.37%) |
Mar 07, 2016 | 4.750 | 5.200 | 4.750 | 5.020 | 8,024,751 | +0.50(+11.06%) |
Mar 04, 2016 | 4.700 | 5.030 | 4.420 | 4.520 | 7,160,018 | +0.03(+0.67%) |
Mar 03, 2016 | 4.020 | 4.570 | 4.010 | 4.490 | 4,848,575 | +0.49(+12.25%) |
Mar 02, 2016 | 3.790 | 4.070 | 3.700 | 4.000 | 3,439,971 | +0.19(+4.99%) |
Mar 01, 2016 | 3.930 | 3.950 | 3.680 | 3.810 | 2,956,189 | -0.05(-1.30%) |
Feb 29, 2016 | 3.680 | 3.870 | 3.640 | 3.860 | 3,533,742 | +0.31(+8.73%) |
Feb 26, 2016 | 3.510 | 3.650 | 3.410 | 3.550 | 3,584,244 | +0.04(+1.14%) |
Feb 25, 2016 | 3.490 | 3.570 | 3.360 | 3.510 | 2,556,119 | +0.03(+0.86%) |
Feb 24, 2016 | 3.660 | 3.700 | 3.400 | 3.480 | 4,502,288 | +0.01(+0.29%) |
Feb 23, 2016 | 3.620 | 3.730 | 3.390 | 3.470 | 3,363,186 | -0.08(-2.25%) |
Feb 22, 2016 | 3.360 | 3.660 | 3.350 | 3.550 | 3,659,254 | -0.01(-0.28%) |
Feb 19, 2016 | 3.700 | 3.870 | 3.515 | 3.560 | 3,886,898 | -0.19(-5.07%) |
Feb 18, 2016 | 3.330 | 3.830 | 3.300 | 3.750 | 4,034,250 | +0.39(+11.61%) |
Feb 17, 2016 | 3.170 | 3.420 | 3.170 | 3.360 | 3,891,023 | +0.16(+5.00%) |
Feb 16, 2016 | 3.170 | 3.420 | 3.090 | 3.200 | 5,529,956 | -0.13(-3.90%) |
Feb 12, 2016 | 2.790 | 3.330 | 3.330 | 3.330 | 6,782,900 | +0.51(+18.09%) |
Feb 11, 2016 | 2.780 | 2.940 | 2.600 | 2.820 | 5,795,058 | +0.32(+12.80%) |
Feb 10, 2016 | 2.460 | 2.550 | 2.260 | 2.500 | 3,503,854 | +0.03(+1.21%) |
Feb 09, 2016 | 2.640 | 2.700 | 2.450 | 2.470 | 3,122,999 | -0.14(-5.36%) |
Feb 08, 2016 | 2.650 | 2.850 | 2.600 | 2.610 | 5,129,001 | +0.06(+2.35%) |
Feb 05, 2016 | 2.330 | 2.560 | 2.240 | 2.550 | 3,344,806 | +0.15(+6.25%) |
Feb 04, 2016 | 2.360 | 2.470 | 2.350 | 2.400 | 3,850,932 | +0.15(+6.67%) |
Feb 03, 2016 | 2.150 | 2.320 | 2.120 | 2.250 | 3,829,752 | +0.14(+6.64%) |
Feb 02, 2016 | 2.150 | 2.210 | 2.010 | 2.110 | 3,378,643 | -0.08(-3.65%) |
Feb 01, 2016 | 2.240 | 2.330 | 2.130 | 2.190 | 3,151,223 | -0.02(-0.90%) |
Jan 29, 2016 | 2.030 | 2.210 | 2.020 | 2.210 | 3,574,000 | +0.19(+9.41%) |
Jan 28, 2016 | 2.050 | 2.070 | 1.930 | 2.020 | 2,280,544 | -0.02(-0.98%) |
Jan 27, 2016 | 1.830 | 2.040 | 1.805 | 2.040 | 3,007,742 | +0.21(+11.48%) |
Jan 26, 2016 | 1.780 | 1.875 | 1.775 | 1.830 | 3,465,506 | +0.06(+3.39%) |
Jan 25, 2016 | 1.830 | 1.917 | 1.770 | 1.770 | 2,391,453 | +0.02(+1.14%) |
Jan 22, 2016 | 1.780 | 1.890 | 1.715 | 1.750 | 2,599,001 | -0.01(-0.57%) |
Jan 21, 2016 | 1.790 | 1.800 | 1.680 | 1.760 | 2,207,227 | -0.05(-2.76%) |
Jan 20, 2016 | 1.750 | 1.810 | 1.620 | 1.810 | 2,637,302 | +0.08(+4.62%) |
Jan 19, 2016 | 1.930 | 1.940 | 1.690 | 1.730 | 2,703,681 | -0.17(-8.95%) |
Jan 15, 2016 | 1.940 | 1.900 | 1.900 | 1.900 | 2,090,700 | +0.02(+1.06%) |
Jan 14, 2016 | 1.950 | 1.995 | 1.770 | 1.880 | 3,134,194 | -0.12(-6.00%) |
Jan 13, 2016 | 2.020 | 2.070 | 1.960 | 2.000 | 3,060,527 | -0.02(-0.99%) |
Jan 12, 2016 | 2.170 | 2.170 | 2.000 | 2.020 | 3,556,465 | -0.21(-9.42%) |
Jan 11, 2016 | 2.300 | 2.340 | 2.080 | 2.230 | 3,193,492 | -0.09(-3.88%) |
Jan 08, 2016 | 2.390 | 2.410 | 2.250 | 2.320 | 3,181,073 | -0.11(-4.53%) |
Jan 07, 2016 | 2.410 | 2.475 | 2.320 | 2.430 | 3,085,568 | +0.05(+2.10%) |
Jan 06, 2016 | 2.410 | 2.440 | 2.350 | 2.380 | 2,261,983 | +0.00(+0.00%) |
Jan 05, 2016 | 2.500 | 2.500 | 2.350 | 2.380 | 2,427,526 | -0.09(-3.64%) |
Jan 04, 2016 | 2.610 | 2.610 | 2.430 | 2.470 | 2,322,823 | -0.01(-0.40%) |
Dec 31, 2015 | 2.430 | 2.480 | 2.480 | 2.480 | 1,999,400 | +0.06(+2.48%) |
Dec 30, 2015 | 2.420 | 2.470 | 2.380 | 2.420 | 1,870,980 | -0.08(-3.20%) |
Dec 29, 2015 | 2.490 | 2.510 | 2.430 | 2.500 | 1,939,147 | +0.04(+1.63%) |
Dec 28, 2015 | 2.550 | 2.570 | 2.430 | 2.460 | 1,969,906 | -0.14(-5.38%) |
Dec 24, 2015 | 2.610 | 2.600 | 2.600 | 2.600 | 958,600 | +0.00(+0.00%) |
Dec 23, 2015 | 2.610 | 2.650 | 2.540 | 2.600 | 1,872,698 | -0.01(-0.38%) |
Dec 22, 2015 | 2.580 | 2.620 | 2.540 | 2.610 | 1,686,862 | +0.07(+2.76%) |
Dec 21, 2015 | 2.680 | 2.680 | 2.510 | 2.540 | 2,039,115 | -0.09(-3.42%) |
Dec 18, 2015 | 2.520 | 2.650 | 2.500 | 2.630 | 2,933,506 | +0.14(+5.62%) |
Dec 17, 2015 | 2.630 | 2.638 | 2.450 | 2.490 | 1,794,083 | -0.25(-9.12%) |
Dec 16, 2015 | 2.630 | 2.790 | 2.580 | 2.740 | 2,832,131 | +0.18(+7.03%) |
Dec 15, 2015 | 2.480 | 2.560 | 2.410 | 2.560 | 1,366,315 | +0.15(+6.22%) |
Dec 14, 2015 | 2.560 | 2.580 | 2.400 | 2.410 | 2,633,152 | -0.19(-7.31%) |
Dec 11, 2015 | 2.550 | 2.640 | 2.520 | 2.600 | 1,115,462 | -0.01(-0.38%) |
Dec 10, 2015 | 2.570 | 2.660 | 2.550 | 2.610 | 878,328 | +0.03(+1.16%) |
Dec 09, 2015 | 2.660 | 2.740 | 2.530 | 2.580 | 1,641,903 | -0.03(-1.15%) |
Dec 08, 2015 | 2.650 | 2.650 | 2.520 | 2.610 | 1,437,848 | -0.03(-1.14%) |
Dec 07, 2015 | 2.810 | 2.830 | 2.580 | 2.640 | 2,018,611 | -0.21(-7.37%) |
Dec 04, 2015 | 2.650 | 2.860 | 2.650 | 2.850 | 2,616,957 | +0.22(+8.37%) |
Dec 03, 2015 | 2.590 | 2.690 | 2.570 | 2.630 | 1,771,919 | +0.07(+2.73%) |
Dec 02, 2015 | 2.600 | 2.700 | 2.500 | 2.560 | 1,680,190 | -0.10(-3.76%) |
Dec 01, 2015 | 2.560 | 2.665 | 2.520 | 2.660 | 1,449,744 | +0.10(+3.91%) |
Nov 30, 2015 | 2.490 | 2.580 | 2.480 | 2.560 | 1,792,407 | +0.06(+2.40%) |
Nov 27, 2015 | 2.510 | 2.570 | 2.470 | 2.500 | 753,112 | -0.09(-3.47%) |
Nov 25, 2015 | 2.510 | 2.590 | 2.590 | 2.590 | 1,105,500 | +0.02(+0.78%) |
Nov 24, 2015 | 2.470 | 2.600 | 2.450 | 2.570 | 1,945,273 | +0.15(+6.20%) |
Nov 23, 2015 | 2.460 | 2.520 | 2.420 | 2.420 | 1,312,182 | -0.06(-2.42%) |
Nov 20, 2015 | 2.590 | 2.630 | 2.450 | 2.480 | 1,603,074 | -0.09(-3.50%) |
Nov 19, 2015 | 2.530 | 2.620 | 2.490 | 2.570 | 1,908,831 | +0.07(+2.80%) |
Nov 18, 2015 | 2.440 | 2.510 | 2.340 | 2.500 | 1,906,779 | +0.06(+2.46%) |
Nov 17, 2015 | 2.640 | 2.640 | 2.400 | 2.440 | 2,799,378 | -0.22(-8.27%) |
Nov 16, 2015 | 2.630 | 2.690 | 2.595 | 2.660 | 1,573,190 | +0.06(+2.31%) |
Nov 13, 2015 | 2.530 | 2.690 | 2.525 | 2.600 | 1,852,407 | +0.04(+1.56%) |
Nov 12, 2015 | 2.520 | 2.680 | 2.510 | 2.560 | 1,509,745 | -0.01(-0.39%) |
Nov 11, 2015 | 2.570 | 2.580 | 2.510 | 2.570 | 1,428,418 | +0.01(+0.39%) |
Nov 10, 2015 | 2.610 | 2.610 | 2.500 | 2.560 | 1,629,397 | -0.08(-3.03%) |
Nov 09, 2015 | 2.540 | 2.660 | 2.480 | 2.640 | 2,194,249 | +0.10(+3.94%) |
Nov 06, 2015 | 2.600 | 2.630 | 2.500 | 2.540 | 3,023,866 | -0.15(-5.58%) |
Nov 05, 2015 | 2.880 | 2.890 | 2.650 | 2.690 | 3,265,213 | -0.15(-5.28%) |
Nov 04, 2015 | 2.860 | 2.900 | 2.760 | 2.840 | 1,730,167 | +0.00(+0.00%) |
Nov 03, 2015 | 2.660 | 2.910 | 2.660 | 2.840 | 3,294,550 | +0.14(+5.19%) |
Nov 02, 2015 | 2.680 | 2.750 | 2.540 | 2.700 | 2,680,065 | +0.00(+0.00%) |
Oct 30, 2015 | 2.790 | 2.810 | 2.620 | 2.700 | 3,533,599 | -0.06(-2.17%) |
Oct 29, 2015 | 2.880 | 2.940 | 2.750 | 2.760 | 2,303,887 | -0.16(-5.48%) |
Oct 28, 2015 | 3.010 | 3.125 | 2.820 | 2.920 | 4,107,849 | +0.02(+0.69%) |
Oct 27, 2015 | 2.900 | 2.980 | 2.820 | 2.900 | 2,017,602 | -0.01(-0.34%) |
Oct 26, 2015 | 3.060 | 3.070 | 2.900 | 2.910 | 2,005,245 | -0.15(-4.90%) |
Oct 23, 2015 | 3.050 | 3.090 | 2.930 | 3.060 | 2,337,986 | +0.06(+2.00%) |
Oct 22, 2015 | 2.920 | 3.080 | 2.920 | 3.000 | 1,858,627 | +0.08(+2.74%) |
Oct 21, 2015 | 3.050 | 3.100 | 2.910 | 2.920 | 2,346,233 | -0.16(-5.19%) |
Oct 20, 2015 | 3.010 | 3.130 | 3.010 | 3.080 | 2,571,890 | +0.09(+3.01%) |
Oct 19, 2015 | 3.080 | 3.190 | 2.950 | 2.990 | 2,638,038 | -0.13(-4.17%) |
Oct 16, 2015 | 3.360 | 3.390 | 3.110 | 3.120 | 3,088,575 | -0.22(-6.59%) |
Oct 15, 2015 | 3.100 | 3.350 | 3.055 | 3.340 | 4,849,333 | +0.22(+7.05%) |
Oct 14, 2015 | 2.960 | 3.200 | 2.960 | 3.120 | 6,066,210 | +0.24(+8.33%) |
Oct 13, 2015 | 2.940 | 3.070 | 2.850 | 2.880 | 2,974,590 | -0.03(-1.03%) |
Oct 12, 2015 | 3.190 | 3.230 | 2.890 | 2.910 | 3,105,258 | -0.20(-6.43%) |
Oct 09, 2015 | 3.130 | 3.160 | 3.000 | 3.110 | 3,890,093 | +0.11(+3.67%) |
Oct 08, 2015 | 3.040 | 3.220 | 2.960 | 3.000 | 3,355,943 | -0.12(-3.85%) |
Oct 07, 2015 | 3.270 | 3.300 | 3.060 | 3.120 | 4,318,064 | -0.10(-3.11%) |
Oct 06, 2015 | 3.270 | 3.350 | 3.110 | 3.220 | 4,924,114 | +0.03(+0.94%) |
Oct 05, 2015 | 3.120 | 3.320 | 3.100 | 3.190 | 3,361,099 | +0.08(+2.57%) |
Oct 02, 2015 | 2.860 | 3.110 | 2.820 | 3.110 | 3,272,324 | +0.36(+13.09%) |
Oct 01, 2015 | 2.850 | 2.930 | 2.670 | 2.750 | 2,172,219 | -0.07(-2.48%) |
Sep 30, 2015 | 2.720 | 2.890 | 2.720 | 2.820 | 1,873,368 | +0.06(+2.17%) |
Sep 29, 2015 | 2.770 | 2.890 | 2.740 | 2.760 | 1,466,256 | +0.01(+0.36%) |
Sep 28, 2015 | 2.750 | 2.890 | 2.730 | 2.750 | 2,284,322 | -0.20(-6.78%) |
Sep 25, 2015 | 3.030 | 3.150 | 2.940 | 2.950 | 2,010,995 | -0.17(-5.45%) |
Sep 24, 2015 | 2.820 | 3.130 | 2.780 | 3.120 | 2,953,547 | +0.36(+13.04%) |
Sep 23, 2015 | 2.870 | 2.920 | 2.710 | 2.760 | 2,518,691 | -0.05(-1.78%) |
Sep 22, 2015 | 3.000 | 3.040 | 2.800 | 2.810 | 2,678,077 | -0.27(-8.77%) |
Sep 21, 2015 | 3.040 | 3.220 | 2.960 | 3.080 | 2,757,262 | -0.04(-1.28%) |
Sep 18, 2015 | 3.370 | 3.370 | 3.090 | 3.120 | 28,440,340 | -0.16(-4.88%) |
Sep 17, 2015 | 3.100 | 3.320 | 3.030 | 3.280 | 4,748,907 | +0.10(+3.14%) |
Sep 16, 2015 | 3.050 | 3.190 | 2.980 | 3.180 | 4,265,019 | +0.19(+6.35%) |
Sep 15, 2015 | 2.830 | 3.065 | 2.795 | 2.990 | 4,522,774 | +0.14(+4.91%) |
Sep 14, 2015 | 2.670 | 2.890 | 2.520 | 2.850 | 5,291,741 | +0.15(+5.56%) |
Sep 11, 2015 | 2.710 | 2.710 | 2.560 | 2.700 | 2,891,555 | -0.01(-0.37%) |
Sep 10, 2015 | 2.920 | 2.960 | 2.590 | 2.710 | 5,095,221 | -0.17(-5.90%) |
Sep 09, 2015 | 2.970 | 3.040 | 2.850 | 2.880 | 2,720,764 | -0.15(-4.95%) |
Sep 08, 2015 | 2.940 | 3.080 | 2.900 | 3.030 | 2,916,121 | +0.15(+5.21%) |
Sep 04, 2015 | 2.870 | 2.880 | 2.880 | 2.880 | 3,616,600 | -0.01(-0.35%) |
Sep 03, 2015 | 3.030 | 3.160 | 2.880 | 2.890 | 3,718,411 | -0.19(-6.17%) |
Sep 02, 2015 | 3.240 | 3.290 | 2.980 | 3.080 | 2,553,184 | -0.12(-3.75%) |
Sep 01, 2015 | 3.360 | 3.500 | 3.150 | 3.200 | 2,576,478 | -0.16(-4.76%) |
Aug 31, 2015 | 3.310 | 3.440 | 3.200 | 3.360 | 2,403,641 | -0.09(-2.61%) |
Aug 28, 2015 | 3.280 | 3.485 | 3.270 | 3.450 | 2,806,528 | +0.21(+6.48%) |
Aug 27, 2015 | 3.000 | 3.370 | 2.950 | 3.240 | 2,937,715 | +0.26(+8.72%) |
Aug 26, 2015 | 3.070 | 3.130 | 2.935 | 2.980 | 2,607,550 | -0.07(-2.30%) |
Aug 25, 2015 | 3.270 | 3.270 | 3.030 | 3.050 | 2,273,506 | -0.17(-5.28%) |
Aug 24, 2015 | 3.380 | 3.730 | 3.155 | 3.220 | 3,234,020 | -0.39(-10.80%) |
Aug 21, 2015 | 3.930 | 3.980 | 3.530 | 3.610 | 3,577,957 | -0.30(-7.67%) |
Aug 20, 2015 | 3.800 | 4.025 | 3.730 | 3.910 | 3,520,003 | +0.19(+5.11%) |
Aug 19, 2015 | 3.580 | 3.790 | 3.580 | 3.720 | 2,443,402 | +0.17(+4.79%) |
Aug 18, 2015 | 3.810 | 3.810 | 3.450 | 3.550 | 3,274,152 | -0.38(-9.67%) |
Aug 17, 2015 | 3.770 | 3.960 | 3.700 | 3.930 | 2,750,281 | +0.24(+6.50%) |
Aug 14, 2015 | 3.640 | 3.730 | 3.500 | 3.690 | 2,731,755 | +0.12(+3.36%) |
Aug 13, 2015 | 3.780 | 3.820 | 3.530 | 3.570 | 4,275,327 | -0.35(-8.93%) |
Aug 12, 2015 | 3.370 | 3.920 | 3.330 | 3.920 | 6,110,522 | +0.70(+21.74%) |
Aug 11, 2015 | 3.220 | 3.290 | 3.000 | 3.220 | 4,313,101 | -0.04(-1.23%) |
Aug 10, 2015 | 2.790 | 3.260 | 2.770 | 3.260 | 4,646,157 | +0.54(+19.85%) |
Aug 07, 2015 | 2.890 | 3.098 | 2.665 | 2.720 | 5,949,804 | -0.21(-7.17%) |
Aug 06, 2015 | 3.020 | 3.020 | 2.850 | 2.930 | 3,167,077 | -0.04(-1.35%) |
Aug 05, 2015 | 3.320 | 3.400 | 2.910 | 2.970 | 6,414,210 | -0.28(-8.62%) |
Aug 04, 2015 | 3.250 | 3.300 | 3.130 | 3.250 | 3,249,704 | +0.04(+1.25%) |
Aug 03, 2015 | 3.480 | 3.490 | 3.170 | 3.210 | 2,819,112 | -0.32(-9.07%) |
Jul 31, 2015 | 3.580 | 3.630 | 3.460 | 3.530 | 2,655,089 | +0.08(+2.32%) |
Jul 30, 2015 | 3.600 | 3.675 | 3.420 | 3.450 | 2,114,555 | -0.24(-6.50%) |
Jul 29, 2015 | 3.710 | 3.750 | 3.560 | 3.690 | 2,499,708 | -0.03(-0.81%) |
Jul 28, 2015 | 3.850 | 3.960 | 3.675 | 3.720 | 2,019,853 | -0.06(-1.59%) |
Jul 27, 2015 | 3.760 | 4.180 | 3.760 | 3.780 | 2,705,353 | -0.04(-1.05%) |
Jul 24, 2015 | 3.730 | 3.840 | 3.380 | 3.820 | 5,925,577 | -0.01(-0.26%) |
Jul 23, 2015 | 4.220 | 4.250 | 3.770 | 3.830 | 3,255,126 | -0.33(-7.93%) |
Jul 22, 2015 | 4.200 | 4.230 | 4.061 | 4.160 | 3,086,921 | -0.13(-3.03%) |
Jul 21, 2015 | 4.180 | 4.355 | 4.160 | 4.290 | 3,114,753 | +0.16(+3.87%) |
Jul 20, 2015 | 4.220 | 4.310 | 4.020 | 4.130 | 2,954,001 | -0.36(-8.02%) |
Jul 17, 2015 | 4.720 | 4.730 | 4.395 | 4.490 | 2,833,522 | -0.30(-6.26%) |
Jul 16, 2015 | 4.820 | 4.860 | 4.710 | 4.790 | 1,559,480 | -0.04(-0.83%) |
Jul 15, 2015 | 5.000 | 5.080 | 4.820 | 4.830 | 1,905,084 | -0.24(-4.73%) |
Jul 14, 2015 | 5.220 | 5.240 | 5.050 | 5.070 | 1,788,108 | -0.20(-3.80%) |
Jul 13, 2015 | 4.850 | 5.270 | 4.760 | 5.270 | 2,200,234 | +0.38(+7.77%) |
Jul 10, 2015 | 5.100 | 5.150 | 4.840 | 4.890 | 1,809,305 | -0.17(-3.36%) |
Jul 09, 2015 | 5.380 | 5.410 | 5.060 | 5.060 | 2,147,606 | -0.19(-3.62%) |
Jul 08, 2015 | 5.370 | 5.470 | 5.150 | 5.250 | 2,697,242 | -0.07(-1.32%) |
Jul 07, 2015 | 5.710 | 5.710 | 5.260 | 5.320 | 3,557,152 | -0.49(-8.43%) |
Jul 06, 2015 | 5.400 | 5.820 | 5.400 | 5.810 | 2,757,192 | +0.33(+6.02%) |
Jul 02, 2015 | 5.380 | 5.480 | 5.480 | 5.480 | 1,800,900 | +0.13(+2.43%) |
Jul 01, 2015 | 5.700 | 5.710 | 5.310 | 5.350 | 3,161,859 | -0.36(-6.30%) |
Jun 30, 2015 | 5.520 | 5.850 | 5.460 | 5.710 | 3,066,112 | +0.25(+4.58%) |
Jun 29, 2015 | 5.600 | 5.670 | 5.460 | 5.460 | 2,803,021 | -0.17(-3.02%) |
Jun 26, 2015 | 5.660 | 5.740 | 5.600 | 5.630 | 2,805,804 | -0.05(-0.88%) |
Jun 25, 2015 | 5.770 | 5.830 | 5.660 | 5.680 | 2,324,801 | -0.08(-1.39%) |
Jun 24, 2015 | 5.750 | 5.930 | 5.740 | 5.760 | 1,717,070 | -0.03(-0.52%) |
Jun 23, 2015 | 5.790 | 5.840 | 5.730 | 5.790 | 1,534,372 | -0.03(-0.52%) |
Jun 22, 2015 | 5.980 | 6.100 | 5.790 | 5.820 | 2,568,818 | -0.21(-3.48%) |
Jun 19, 2015 | 6.300 | 6.340 | 6.010 | 6.030 | 7,329,305 | -0.30(-4.74%) |
Jun 18, 2015 | 6.050 | 6.350 | 6.010 | 6.330 | 4,611,393 | +0.40(+6.75%) |
Jun 17, 2015 | 5.600 | 5.960 | 5.580 | 5.930 | 4,186,151 | +0.32(+5.70%) |
Jun 16, 2015 | 5.510 | 5.630 | 5.420 | 5.610 | 1,607,350 | +0.04(+0.72%) |
Jun 15, 2015 | 5.420 | 5.590 | 5.390 | 5.570 | 2,539,920 | +0.14(+2.58%) |
Jun 12, 2015 | 5.450 | 5.490 | 5.390 | 5.430 | 1,415,374 | -0.04(-0.73%) |
Jun 11, 2015 | 5.440 | 5.500 | 5.400 | 5.470 | 1,061,991 | +0.00(+0.00%) |
Jun 10, 2015 | 5.440 | 5.500 | 5.370 | 5.470 | 1,656,903 | +0.18(+3.40%) |
Jun 09, 2015 | 5.580 | 5.640 | 5.280 | 5.290 | 2,449,623 | -0.25(-4.51%) |
Jun 08, 2015 | 5.460 | 5.565 | 5.350 | 5.540 | 1,514,043 | +0.09(+1.65%) |
Jun 05, 2015 | 5.390 | 5.490 | 5.285 | 5.450 | 2,060,948 | -0.07(-1.27%) |
Jun 04, 2015 | 5.410 | 5.590 | 5.400 | 5.520 | 2,131,651 | +0.05(+0.91%) |
Jun 03, 2015 | 5.460 | 5.619 | 5.440 | 5.470 | 1,167,896 | -0.04(-0.73%) |
Jun 02, 2015 | 5.480 | 5.570 | 5.440 | 5.510 | 1,577,275 | +0.06(+1.10%) |
Jun 01, 2015 | 5.520 | 5.590 | 5.390 | 5.450 | 1,890,428 | +0.00(+0.00%) |
May 29, 2015 | 5.430 | 5.520 | 5.345 | 5.450 | 1,472,002 | +0.01(+0.18%) |
May 28, 2015 | 5.140 | 5.450 | 5.130 | 5.440 | 2,022,645 | +0.26(+5.02%) |
May 27, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 1,759,433 | -0.10(-1.89%) |
May 26, 2015 | 5.310 | 5.340 | 5.200 | 5.280 | 1,797,360 | -0.17(-3.12%) |
May 22, 2015 | 5.510 | 5.450 | 5.450 | 5.450 | 1,531,500 | -0.06(-1.09%) |
May 21, 2015 | 5.510 | 5.585 | 5.470 | 5.510 | 1,513,574 | -0.02(-0.36%) |
May 20, 2015 | 5.370 | 5.610 | 5.340 | 5.530 | 2,311,588 | +0.19(+3.56%) |
May 19, 2015 | 5.630 | 5.640 | 5.310 | 5.340 | 2,833,565 | -0.38(-6.64%) |
May 18, 2015 | 5.690 | 5.840 | 5.620 | 5.720 | 1,833,777 | +0.05(+0.88%) |
May 15, 2015 | 5.580 | 5.750 | 5.542 | 5.670 | 2,898,555 | +0.06(+1.07%) |
May 14, 2015 | 5.630 | 5.840 | 5.540 | 5.610 | 3,059,067 | +0.04(+0.72%) |
May 13, 2015 | 5.530 | 5.650 | 5.480 | 5.570 | 2,969,979 | +0.13(+2.39%) |
May 12, 2015 | 5.470 | 5.530 | 5.395 | 5.440 | 1,306,188 | -0.01(-0.18%) |
May 11, 2015 | 5.340 | 5.550 | 5.300 | 5.450 | 2,197,961 | +0.13(+2.44%) |
May 08, 2015 | 5.240 | 5.390 | 5.170 | 5.320 | 2,547,855 | +0.09(+1.72%) |
May 07, 2015 | 5.090 | 5.240 | 5.000 | 5.230 | 2,244,483 | +0.08(+1.55%) |
May 06, 2015 | 5.120 | 5.180 | 4.970 | 5.150 | 3,018,515 | +0.05(+0.98%) |
May 05, 2015 | 5.480 | 5.520 | 5.010 | 5.100 | 4,965,467 | -0.35(-6.42%) |
May 04, 2015 | 5.350 | 5.490 | 5.320 | 5.450 | 2,768,843 | +0.21(+4.01%) |