Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.190 | 5.250 | 4.950 | 5.050 | 153,833 | -0.15(-2.88%) |
Apr 28, 2016 | 5.390 | 5.460 | 5.170 | 5.200 | 199,286 | -0.27(-4.94%) |
Apr 27, 2016 | 5.430 | 5.540 | 5.160 | 5.470 | 67,785 | +0.02(+0.37%) |
Apr 26, 2016 | 5.270 | 5.470 | 5.270 | 5.450 | 151,910 | +0.21(+4.01%) |
Apr 25, 2016 | 5.485 | 5.485 | 5.200 | 5.240 | 92,667 | -0.24(-4.38%) |
Apr 22, 2016 | 5.390 | 5.510 | 5.370 | 5.480 | 118,136 | +0.08(+1.48%) |
Apr 21, 2016 | 5.300 | 5.510 | 5.290 | 5.400 | 178,475 | +0.07(+1.31%) |
Apr 20, 2016 | 5.140 | 5.405 | 5.090 | 5.330 | 303,622 | +0.17(+3.29%) |
Apr 19, 2016 | 5.160 | 5.220 | 5.060 | 5.160 | 95,050 | +0.00(+0.00%) |
Apr 18, 2016 | 4.970 | 5.250 | 4.960 | 5.160 | 268,653 | +0.16(+3.20%) |
Apr 15, 2016 | 4.980 | 5.100 | 4.940 | 5.000 | 301,073 | +0.04(+0.81%) |
Apr 14, 2016 | 4.980 | 5.060 | 4.950 | 4.960 | 115,797 | -0.02(-0.40%) |
Apr 13, 2016 | 4.840 | 5.010 | 4.810 | 4.980 | 98,224 | +0.17(+3.53%) |
Apr 12, 2016 | 4.770 | 4.920 | 4.770 | 4.810 | 64,004 | +0.01(+0.21%) |
Apr 11, 2016 | 4.930 | 5.050 | 4.790 | 4.800 | 84,756 | -0.12(-2.44%) |
Apr 08, 2016 | 5.020 | 5.090 | 4.890 | 4.920 | 90,344 | -0.07(-1.40%) |
Apr 07, 2016 | 4.690 | 5.030 | 4.690 | 4.990 | 194,261 | +0.24(+5.05%) |
Apr 06, 2016 | 4.760 | 4.780 | 4.660 | 4.750 | 139,043 | -0.01(-0.21%) |
Apr 05, 2016 | 4.850 | 4.890 | 4.710 | 4.760 | 142,131 | -0.11(-2.26%) |
Apr 04, 2016 | 4.920 | 4.990 | 4.850 | 4.870 | 141,629 | -0.01(-0.20%) |
Apr 01, 2016 | 4.810 | 4.925 | 4.760 | 4.880 | 320,130 | +0.05(+1.04%) |
Mar 31, 2016 | 4.910 | 4.950 | 4.830 | 4.830 | 311,730 | -0.04(-0.82%) |
Mar 30, 2016 | 5.050 | 5.050 | 4.860 | 4.870 | 169,526 | -0.13(-2.60%) |
Mar 29, 2016 | 4.800 | 5.050 | 4.750 | 5.000 | 263,035 | +0.19(+3.95%) |
Mar 28, 2016 | 4.930 | 4.930 | 4.730 | 4.810 | 228,442 | -0.12(-2.43%) |
Mar 24, 2016 | 4.800 | 4.930 | 4.930 | 4.930 | 149,100 | +0.05(+1.02%) |
Mar 23, 2016 | 4.940 | 4.960 | 4.820 | 4.880 | 180,154 | -0.09(-1.81%) |
Mar 22, 2016 | 5.000 | 5.030 | 4.930 | 4.970 | 183,470 | -0.05(-1.00%) |
Mar 21, 2016 | 5.310 | 5.350 | 5.000 | 5.020 | 150,172 | -0.24(-4.56%) |
Mar 18, 2016 | 5.250 | 5.380 | 5.160 | 5.260 | 245,956 | +0.05(+0.96%) |
Mar 17, 2016 | 5.370 | 5.380 | 5.050 | 5.210 | 235,961 | -0.18(-3.34%) |
Mar 16, 2016 | 5.220 | 5.440 | 5.150 | 5.390 | 218,258 | +0.13(+2.47%) |
Mar 15, 2016 | 5.400 | 5.570 | 5.190 | 5.260 | 218,168 | -0.27(-4.88%) |
Mar 14, 2016 | 6.110 | 6.290 | 5.480 | 5.530 | 528,263 | -0.66(-10.66%) |
Mar 11, 2016 | 5.900 | 6.240 | 5.900 | 6.190 | 203,450 | +0.33(+5.63%) |
Mar 10, 2016 | 6.130 | 6.170 | 5.830 | 5.860 | 86,901 | -0.26(-4.25%) |
Mar 09, 2016 | 6.000 | 6.150 | 5.920 | 6.120 | 57,053 | +0.17(+2.86%) |
Mar 08, 2016 | 6.150 | 6.195 | 5.945 | 5.950 | 110,166 | -0.25(-4.03%) |
Mar 07, 2016 | 6.070 | 6.250 | 6.050 | 6.200 | 88,196 | +0.12(+1.97%) |
Mar 04, 2016 | 6.030 | 6.330 | 6.010 | 6.080 | 143,375 | +0.07(+1.16%) |
Mar 03, 2016 | 5.770 | 6.090 | 5.770 | 6.010 | 255,150 | +0.21(+3.62%) |
Mar 02, 2016 | 5.720 | 5.800 | 5.690 | 5.800 | 105,616 | +0.05(+0.87%) |
Mar 01, 2016 | 5.760 | 5.800 | 5.710 | 5.750 | 167,466 | +0.05(+0.88%) |
Feb 29, 2016 | 5.750 | 5.790 | 5.620 | 5.700 | 104,605 | -0.08(-1.38%) |
Feb 26, 2016 | 5.830 | 5.850 | 5.750 | 5.780 | 101,988 | -0.02(-0.34%) |
Feb 25, 2016 | 5.800 | 5.850 | 5.770 | 5.800 | 91,985 | +0.01(+0.17%) |
Feb 24, 2016 | 5.600 | 5.800 | 5.550 | 5.790 | 98,506 | +0.14(+2.48%) |
Feb 23, 2016 | 5.760 | 5.800 | 5.650 | 5.650 | 85,661 | -0.11(-1.91%) |
Feb 22, 2016 | 5.750 | 5.860 | 5.440 | 5.760 | 142,823 | +0.09(+1.59%) |
Feb 19, 2016 | 5.600 | 5.720 | 5.600 | 5.670 | 48,649 | +0.05(+0.89%) |
Feb 18, 2016 | 5.710 | 5.800 | 5.605 | 5.620 | 99,629 | -0.06(-1.06%) |
Feb 17, 2016 | 5.550 | 5.780 | 5.490 | 5.680 | 242,052 | +0.20(+3.65%) |
Feb 16, 2016 | 5.420 | 5.500 | 5.310 | 5.480 | 116,481 | +0.17(+3.20%) |
Feb 12, 2016 | 5.050 | 5.310 | 5.310 | 5.310 | 145,800 | +0.27(+5.36%) |
Feb 11, 2016 | 5.190 | 5.360 | 5.000 | 5.040 | 81,714 | -0.33(-6.15%) |
Feb 10, 2016 | 5.210 | 5.440 | 5.130 | 5.370 | 121,501 | +0.19(+3.67%) |
Feb 09, 2016 | 4.920 | 5.236 | 4.920 | 5.180 | 140,846 | +0.20(+4.02%) |
Feb 08, 2016 | 5.130 | 5.180 | 4.870 | 4.980 | 254,867 | -0.19(-3.68%) |
Feb 05, 2016 | 5.580 | 5.580 | 5.150 | 5.170 | 134,995 | -0.43(-7.68%) |
Feb 04, 2016 | 5.580 | 5.720 | 5.500 | 5.600 | 77,217 | +0.03(+0.54%) |
Feb 03, 2016 | 5.670 | 5.750 | 5.322 | 5.570 | 104,136 | -0.05(-0.89%) |
Feb 02, 2016 | 5.810 | 5.840 | 5.590 | 5.620 | 86,622 | -0.27(-4.58%) |
Feb 01, 2016 | 5.950 | 6.000 | 5.810 | 5.890 | 62,824 | -0.09(-1.51%) |
Jan 29, 2016 | 5.550 | 6.000 | 5.430 | 5.980 | 154,915 | +0.46(+8.33%) |
Jan 28, 2016 | 5.930 | 5.990 | 5.490 | 5.520 | 168,086 | -0.35(-5.96%) |
Jan 27, 2016 | 6.080 | 6.105 | 5.850 | 5.870 | 112,434 | -0.21(-3.45%) |
Jan 26, 2016 | 5.680 | 6.215 | 5.620 | 6.080 | 272,094 | +0.42(+7.42%) |
Jan 25, 2016 | 5.650 | 5.740 | 5.600 | 5.660 | 104,909 | -0.01(-0.18%) |
Jan 22, 2016 | 5.590 | 5.700 | 5.540 | 5.670 | 93,951 | +0.17(+3.09%) |
Jan 21, 2016 | 5.510 | 5.730 | 5.380 | 5.500 | 126,766 | -0.01(-0.18%) |
Jan 20, 2016 | 5.290 | 5.590 | 5.070 | 5.510 | 151,085 | +0.15(+2.80%) |
Jan 19, 2016 | 5.480 | 5.555 | 5.225 | 5.360 | 115,655 | -0.05(-0.92%) |
Jan 15, 2016 | 5.280 | 5.410 | 5.410 | 5.410 | 187,300 | -0.03(-0.55%) |
Jan 14, 2016 | 5.480 | 5.550 | 5.290 | 5.440 | 106,952 | +0.03(+0.55%) |
Jan 13, 2016 | 5.260 | 5.800 | 5.260 | 5.410 | 216,063 | -0.34(-5.91%) |
Jan 12, 2016 | 5.890 | 6.090 | 5.620 | 5.750 | 237,043 | -0.10(-1.71%) |
Jan 11, 2016 | 5.840 | 5.905 | 5.740 | 5.850 | 124,235 | +0.09(+1.56%) |
Jan 08, 2016 | 5.770 | 6.020 | 5.600 | 5.760 | 149,026 | -0.02(-0.35%) |
Jan 07, 2016 | 6.000 | 6.090 | 5.770 | 5.780 | 163,315 | -0.36(-5.86%) |
Jan 06, 2016 | 6.040 | 6.250 | 6.020 | 6.140 | 107,509 | +0.00(+0.00%) |
Jan 05, 2016 | 6.080 | 6.191 | 6.030 | 6.140 | 52,193 | +0.07(+1.15%) |
Jan 04, 2016 | 6.050 | 6.165 | 5.830 | 6.070 | 138,969 | -0.11(-1.78%) |
Dec 31, 2015 | 6.140 | 6.180 | 6.180 | 6.180 | 171,600 | +0.00(+0.00%) |
Dec 30, 2015 | 5.840 | 6.380 | 5.840 | 6.180 | 277,460 | -0.12(-1.90%) |
Dec 29, 2015 | 6.300 | 6.370 | 6.240 | 6.300 | 50,276 | +0.05(+0.80%) |
Dec 28, 2015 | 6.270 | 6.320 | 6.170 | 6.250 | 125,078 | -0.05(-0.79%) |
Dec 24, 2015 | 6.280 | 6.300 | 6.300 | 6.300 | 28,100 | +0.00(+0.00%) |
Dec 23, 2015 | 6.230 | 6.390 | 6.230 | 6.300 | 74,752 | +0.08(+1.29%) |
Dec 22, 2015 | 6.280 | 6.280 | 6.130 | 6.220 | 59,477 | -0.02(-0.32%) |
Dec 21, 2015 | 6.170 | 6.310 | 6.140 | 6.240 | 74,152 | +0.10(+1.63%) |
Dec 18, 2015 | 6.200 | 6.307 | 6.140 | 6.140 | 241,296 | -0.09(-1.44%) |
Dec 17, 2015 | 6.150 | 6.395 | 6.150 | 6.230 | 147,313 | +0.10(+1.63%) |
Dec 16, 2015 | 6.040 | 6.270 | 6.010 | 6.130 | 246,001 | +0.15(+2.51%) |
Dec 15, 2015 | 5.640 | 6.050 | 5.640 | 5.980 | 172,018 | +0.36(+6.41%) |
Dec 14, 2015 | 5.880 | 5.970 | 5.560 | 5.620 | 237,866 | -0.26(-4.42%) |
Dec 11, 2015 | 6.200 | 6.200 | 5.870 | 5.880 | 232,641 | -0.46(-7.26%) |
Dec 10, 2015 | 6.300 | 6.440 | 6.175 | 6.340 | 186,397 | +0.04(+0.63%) |
Dec 09, 2015 | 6.210 | 6.400 | 6.171 | 6.300 | 116,361 | +0.04(+0.64%) |
Dec 08, 2015 | 6.080 | 6.277 | 5.990 | 6.260 | 174,789 | +0.12(+1.95%) |
Dec 07, 2015 | 6.160 | 6.170 | 6.030 | 6.140 | 110,300 | -0.06(-0.97%) |
Dec 04, 2015 | 6.160 | 6.230 | 6.100 | 6.200 | 108,281 | +0.05(+0.81%) |
Dec 03, 2015 | 6.280 | 6.320 | 6.070 | 6.150 | 154,603 | -0.09(-1.44%) |
Dec 02, 2015 | 6.270 | 6.390 | 6.220 | 6.240 | 106,938 | -0.02(-0.32%) |
Dec 01, 2015 | 6.230 | 6.340 | 6.110 | 6.260 | 183,909 | +0.06(+0.97%) |
Nov 30, 2015 | 6.310 | 6.400 | 6.190 | 6.200 | 138,249 | -0.11(-1.74%) |
Nov 27, 2015 | 6.320 | 6.500 | 6.250 | 6.310 | 93,416 | -0.03(-0.47%) |
Nov 25, 2015 | 6.000 | 6.340 | 6.340 | 6.340 | 181,800 | +0.32(+5.32%) |
Nov 24, 2015 | 5.890 | 6.050 | 5.870 | 6.020 | 192,136 | +0.14(+2.38%) |
Nov 23, 2015 | 5.930 | 6.070 | 5.760 | 5.880 | 188,477 | -0.13(-2.16%) |
Nov 20, 2015 | 5.750 | 6.105 | 5.700 | 6.010 | 363,670 | +0.31(+5.44%) |
Nov 19, 2015 | 5.920 | 5.990 | 5.670 | 5.700 | 419,365 | -0.20(-3.39%) |
Nov 18, 2015 | 5.870 | 6.190 | 5.870 | 5.900 | 383,016 | -0.03(-0.51%) |
Nov 17, 2015 | 5.990 | 6.130 | 5.850 | 5.930 | 351,073 | -0.10(-1.66%) |
Nov 16, 2015 | 6.450 | 6.820 | 5.945 | 6.030 | 713,693 | -0.46(-7.09%) |
Nov 13, 2015 | 6.500 | 6.660 | 6.260 | 6.490 | 225,643 | -0.07(-1.07%) |
Nov 12, 2015 | 6.530 | 6.890 | 6.460 | 6.560 | 348,486 | -0.02(-0.30%) |
Nov 11, 2015 | 7.110 | 7.120 | 6.540 | 6.580 | 516,030 | -0.58(-8.10%) |
Nov 10, 2015 | 7.250 | 7.310 | 6.940 | 7.160 | 342,258 | +0.12(+1.70%) |
Nov 09, 2015 | 7.300 | 7.500 | 6.840 | 7.040 | 576,480 | -0.18(-2.49%) |
Nov 06, 2015 | 7.070 | 7.300 | 6.646 | 7.220 | 326,941 | +0.12(+1.69%) |
Nov 05, 2015 | 7.220 | 7.240 | 6.980 | 7.100 | 269,404 | -0.09(-1.25%) |
Nov 04, 2015 | 7.210 | 7.330 | 6.780 | 7.190 | 477,828 | +0.02(+0.28%) |
Nov 03, 2015 | 7.110 | 7.350 | 6.910 | 7.170 | 454,402 | +0.19(+2.72%) |
Nov 02, 2015 | 6.660 | 7.030 | 6.566 | 6.980 | 353,597 | +0.37(+5.60%) |
Oct 30, 2015 | 6.580 | 6.768 | 6.346 | 6.610 | 303,792 | +0.06(+0.92%) |
Oct 29, 2015 | 6.570 | 6.650 | 6.290 | 6.550 | 245,434 | -0.05(-0.76%) |
Oct 28, 2015 | 6.130 | 6.640 | 6.070 | 6.600 | 350,913 | +0.49(+8.02%) |
Oct 27, 2015 | 6.150 | 6.240 | 6.000 | 6.110 | 402,525 | -0.02(-0.33%) |
Oct 26, 2015 | 6.280 | 6.290 | 6.035 | 6.130 | 257,189 | -0.12(-1.92%) |
Oct 23, 2015 | 6.040 | 6.330 | 5.930 | 6.250 | 250,105 | +0.30(+5.04%) |
Oct 22, 2015 | 6.300 | 6.370 | 5.800 | 5.950 | 360,665 | -0.35(-5.56%) |
Oct 21, 2015 | 6.290 | 6.380 | 6.130 | 6.300 | 247,979 | +0.05(+0.80%) |
Oct 20, 2015 | 6.240 | 6.400 | 6.150 | 6.250 | 206,196 | +0.04(+0.64%) |
Oct 19, 2015 | 5.720 | 6.580 | 5.720 | 6.210 | 398,090 | +0.49(+8.57%) |
Oct 16, 2015 | 5.830 | 5.970 | 5.650 | 5.720 | 184,798 | -0.10(-1.72%) |
Oct 15, 2015 | 5.740 | 5.830 | 5.550 | 5.820 | 155,206 | +0.07(+1.22%) |
Oct 14, 2015 | 5.530 | 5.790 | 5.510 | 5.750 | 183,617 | +0.24(+4.36%) |
Oct 13, 2015 | 5.380 | 5.620 | 5.350 | 5.510 | 366,818 | +0.13(+2.42%) |
Oct 12, 2015 | 5.730 | 5.730 | 5.330 | 5.380 | 215,414 | -0.30(-5.28%) |
Oct 09, 2015 | 5.700 | 5.870 | 5.610 | 5.680 | 146,467 | -0.02(-0.35%) |
Oct 08, 2015 | 5.890 | 5.910 | 5.610 | 5.700 | 178,053 | -0.23(-3.88%) |
Oct 07, 2015 | 5.650 | 5.930 | 5.560 | 5.930 | 195,367 | +0.29(+5.14%) |
Oct 06, 2015 | 5.600 | 5.770 | 5.520 | 5.640 | 244,744 | +0.01(+0.18%) |
Oct 05, 2015 | 5.450 | 5.630 | 5.400 | 5.630 | 150,206 | +0.21(+3.87%) |
Oct 02, 2015 | 5.260 | 5.450 | 5.190 | 5.420 | 171,051 | +0.12(+2.26%) |
Oct 01, 2015 | 5.520 | 5.600 | 5.220 | 5.300 | 235,984 | -0.25(-4.50%) |
Sep 30, 2015 | 5.470 | 5.800 | 5.370 | 5.550 | 350,995 | +0.11(+2.02%) |
Sep 29, 2015 | 5.410 | 5.470 | 5.280 | 5.440 | 215,529 | +0.02(+0.37%) |
Sep 28, 2015 | 5.590 | 5.590 | 5.250 | 5.420 | 219,275 | -0.25(-4.41%) |
Sep 25, 2015 | 6.090 | 6.090 | 5.620 | 5.670 | 230,075 | -0.35(-5.81%) |
Sep 24, 2015 | 6.060 | 6.080 | 5.890 | 6.020 | 165,818 | -0.06(-0.99%) |
Sep 23, 2015 | 5.940 | 6.160 | 5.830 | 6.080 | 366,852 | +0.18(+3.05%) |
Sep 22, 2015 | 6.060 | 6.160 | 5.840 | 5.900 | 210,297 | -0.26(-4.22%) |
Sep 21, 2015 | 6.440 | 6.460 | 6.100 | 6.160 | 207,702 | -0.25(-3.90%) |
Sep 18, 2015 | 6.130 | 6.420 | 6.040 | 6.410 | 345,830 | +0.17(+2.72%) |
Sep 17, 2015 | 6.020 | 6.250 | 6.000 | 6.240 | 330,689 | +0.24(+4.00%) |
Sep 16, 2015 | 5.830 | 6.130 | 5.830 | 6.000 | 354,874 | +0.22(+3.81%) |
Sep 15, 2015 | 5.725 | 5.865 | 5.725 | 5.780 | 262,453 | +0.04(+0.70%) |
Sep 14, 2015 | 5.690 | 5.850 | 5.675 | 5.740 | 264,699 | +0.08(+1.41%) |
Sep 11, 2015 | 5.780 | 5.920 | 5.660 | 5.660 | 337,605 | -0.19(-3.25%) |
Sep 10, 2015 | 5.820 | 5.910 | 5.810 | 5.850 | 288,073 | -0.02(-0.34%) |
Sep 09, 2015 | 5.940 | 6.010 | 5.850 | 5.870 | 383,019 | -0.08(-1.34%) |
Sep 08, 2015 | 6.030 | 6.140 | 5.840 | 5.950 | 298,004 | +0.02(+0.34%) |
Sep 04, 2015 | 5.890 | 5.930 | 5.930 | 5.930 | 149,000 | +0.00(+0.00%) |
Sep 03, 2015 | 6.120 | 6.170 | 5.910 | 5.930 | 159,418 | -0.20(-3.26%) |
Sep 02, 2015 | 6.000 | 6.140 | 5.900 | 6.130 | 236,442 | +0.19(+3.20%) |
Sep 01, 2015 | 6.050 | 6.100 | 5.890 | 5.940 | 384,487 | -0.20(-3.26%) |
Aug 31, 2015 | 6.050 | 6.300 | 6.010 | 6.140 | 274,113 | +0.10(+1.66%) |
Aug 28, 2015 | 6.160 | 6.175 | 5.980 | 6.040 | 314,454 | -0.17(-2.74%) |
Aug 27, 2015 | 6.380 | 6.380 | 6.090 | 6.210 | 304,738 | -0.11(-1.74%) |
Aug 26, 2015 | 6.120 | 6.500 | 5.960 | 6.320 | 385,722 | +0.33(+5.51%) |
Aug 25, 2015 | 6.310 | 6.340 | 5.980 | 5.990 | 375,701 | -0.04(-0.66%) |
Aug 24, 2015 | 6.130 | 6.490 | 6.020 | 6.030 | 592,419 | -0.53(-8.08%) |
Aug 21, 2015 | 6.650 | 6.870 | 6.540 | 6.560 | 439,149 | -0.25(-3.67%) |
Aug 20, 2015 | 7.040 | 7.070 | 6.800 | 6.810 | 407,564 | -0.33(-4.62%) |
Aug 19, 2015 | 7.280 | 7.280 | 7.050 | 7.140 | 341,292 | -0.17(-2.33%) |
Aug 18, 2015 | 7.540 | 7.540 | 7.250 | 7.310 | 265,118 | -0.23(-3.05%) |
Aug 17, 2015 | 7.530 | 7.600 | 7.320 | 7.540 | 321,109 | -0.09(-1.18%) |
Aug 14, 2015 | 7.580 | 7.660 | 7.530 | 7.630 | 190,224 | +0.05(+0.66%) |
Aug 13, 2015 | 7.680 | 7.770 | 7.530 | 7.580 | 135,455 | -0.09(-1.17%) |
Aug 12, 2015 | 7.560 | 7.740 | 7.430 | 7.670 | 338,148 | -0.07(-0.90%) |
Aug 11, 2015 | 7.590 | 7.790 | 7.450 | 7.740 | 301,844 | +0.14(+1.84%) |
Aug 10, 2015 | 7.000 | 7.850 | 6.970 | 7.600 | 824,410 | +0.71(+10.30%) |
Aug 07, 2015 | 6.640 | 6.930 | 6.630 | 6.890 | 464,370 | +0.11(+1.62%) |
Aug 06, 2015 | 6.860 | 6.910 | 6.720 | 6.780 | 210,380 | -0.05(-0.73%) |
Aug 05, 2015 | 6.860 | 6.980 | 6.645 | 6.830 | 108,832 | +0.03(+0.44%) |
Aug 04, 2015 | 6.870 | 6.910 | 6.730 | 6.800 | 86,224 | -0.04(-0.58%) |
Aug 03, 2015 | 6.660 | 6.870 | 6.600 | 6.840 | 208,663 | +0.15(+2.24%) |
Jul 31, 2015 | 6.540 | 6.740 | 6.480 | 6.690 | 162,672 | +0.13(+1.98%) |
Jul 30, 2015 | 6.740 | 6.740 | 6.500 | 6.560 | 151,958 | -0.19(-2.81%) |
Jul 29, 2015 | 6.400 | 6.860 | 6.400 | 6.750 | 186,775 | +0.31(+4.81%) |
Jul 28, 2015 | 6.540 | 6.540 | 6.310 | 6.440 | 288,071 | -0.06(-0.92%) |
Jul 27, 2015 | 6.500 | 6.650 | 6.400 | 6.500 | 148,422 | -0.07(-1.07%) |
Jul 24, 2015 | 6.440 | 6.670 | 6.440 | 6.570 | 168,848 | +0.15(+2.34%) |
Jul 23, 2015 | 6.700 | 6.700 | 6.420 | 6.420 | 230,434 | -0.25(-3.75%) |
Jul 22, 2015 | 6.500 | 6.730 | 6.500 | 6.670 | 145,026 | +0.15(+2.30%) |
Jul 21, 2015 | 6.520 | 6.670 | 6.470 | 6.520 | 135,746 | -0.01(-0.15%) |
Jul 20, 2015 | 6.660 | 6.660 | 6.430 | 6.530 | 146,467 | -0.13(-1.95%) |
Jul 17, 2015 | 6.690 | 6.795 | 6.600 | 6.660 | 117,726 | -0.05(-0.75%) |
Jul 16, 2015 | 6.680 | 6.720 | 6.521 | 6.710 | 171,899 | +0.05(+0.75%) |
Jul 15, 2015 | 6.900 | 6.900 | 6.590 | 6.660 | 251,772 | -0.27(-3.90%) |
Jul 14, 2015 | 6.800 | 6.930 | 6.655 | 6.930 | 174,267 | +0.14(+2.06%) |
Jul 13, 2015 | 6.580 | 6.800 | 6.120 | 6.790 | 269,239 | +0.22(+3.35%) |
Jul 10, 2015 | 6.730 | 6.760 | 6.360 | 6.570 | 235,557 | +0.02(+0.31%) |
Jul 09, 2015 | 6.150 | 6.820 | 6.050 | 6.550 | 461,829 | +0.49(+8.09%) |
Jul 08, 2015 | 6.230 | 6.325 | 5.880 | 6.060 | 255,676 | -0.25(-3.96%) |
Jul 07, 2015 | 6.450 | 6.450 | 6.180 | 6.310 | 182,469 | -0.11(-1.71%) |
Jul 06, 2015 | 6.520 | 6.630 | 6.380 | 6.420 | 204,531 | -0.18(-2.73%) |
Jul 02, 2015 | 6.720 | 6.600 | 6.600 | 6.600 | 177,800 | -0.09(-1.35%) |
Jul 01, 2015 | 6.760 | 6.840 | 6.525 | 6.690 | 190,575 | +0.00(+0.00%) |
Jun 30, 2015 | 6.720 | 6.750 | 6.610 | 6.690 | 181,127 | +0.06(+0.90%) |
Jun 29, 2015 | 6.800 | 6.860 | 6.610 | 6.630 | 167,497 | -0.19(-2.79%) |
Jun 26, 2015 | 6.960 | 7.000 | 6.720 | 6.820 | 302,474 | -0.10(-1.45%) |
Jun 25, 2015 | 6.850 | 7.090 | 6.770 | 6.920 | 251,609 | +0.06(+0.87%) |
Jun 24, 2015 | 7.070 | 7.090 | 6.840 | 6.860 | 263,377 | -0.22(-3.11%) |
Jun 23, 2015 | 7.000 | 7.090 | 7.000 | 7.080 | 140,714 | +0.07(+1.00%) |
Jun 22, 2015 | 6.990 | 7.180 | 6.970 | 7.010 | 287,944 | +0.03(+0.43%) |
Jun 19, 2015 | 7.080 | 7.080 | 6.980 | 6.980 | 326,663 | -0.07(-0.99%) |
Jun 18, 2015 | 7.040 | 7.090 | 6.920 | 7.050 | 255,506 | +0.02(+0.28%) |
Jun 17, 2015 | 7.090 | 7.090 | 6.950 | 7.030 | 274,302 | +0.00(+0.00%) |
Jun 16, 2015 | 7.060 | 7.180 | 6.900 | 7.030 | 330,931 | -0.03(-0.42%) |
Jun 15, 2015 | 6.610 | 7.140 | 6.560 | 7.060 | 411,405 | +0.38(+5.69%) |
Jun 12, 2015 | 6.790 | 6.810 | 6.630 | 6.680 | 215,132 | -0.16(-2.34%) |
Jun 11, 2015 | 6.660 | 6.860 | 6.560 | 6.840 | 256,286 | +0.22(+3.32%) |
Jun 10, 2015 | 6.570 | 6.710 | 6.550 | 6.620 | 243,219 | +0.06(+0.91%) |
Jun 09, 2015 | 6.580 | 6.640 | 6.440 | 6.560 | 225,027 | -0.03(-0.46%) |
Jun 08, 2015 | 6.630 | 6.730 | 6.520 | 6.590 | 228,124 | -0.08(-1.20%) |
Jun 05, 2015 | 6.460 | 6.710 | 6.350 | 6.670 | 385,207 | +0.16(+2.46%) |
Jun 04, 2015 | 6.500 | 6.540 | 6.415 | 6.510 | 235,120 | +0.00(+0.00%) |
Jun 03, 2015 | 6.440 | 6.560 | 6.300 | 6.510 | 180,324 | +0.11(+1.72%) |
Jun 02, 2015 | 6.410 | 6.540 | 6.370 | 6.400 | 204,601 | -0.02(-0.31%) |
Jun 01, 2015 | 6.560 | 6.570 | 6.380 | 6.420 | 228,384 | -0.09(-1.38%) |
May 29, 2015 | 6.410 | 6.630 | 6.340 | 6.510 | 332,543 | +0.12(+1.88%) |
May 28, 2015 | 6.290 | 6.460 | 6.180 | 6.390 | 331,604 | +0.05(+0.79%) |
May 27, 2015 | 6.430 | 6.480 | 6.210 | 6.340 | 389,705 | -0.09(-1.40%) |
May 26, 2015 | 6.710 | 6.840 | 6.360 | 6.430 | 418,777 | -0.35(-5.16%) |
May 22, 2015 | 6.770 | 6.780 | 6.780 | 6.780 | 220,100 | -0.02(-0.29%) |
May 21, 2015 | 6.950 | 6.960 | 6.770 | 6.800 | 170,207 | -0.13(-1.88%) |
May 20, 2015 | 7.000 | 7.013 | 6.810 | 6.930 | 288,486 | -0.03(-0.43%) |
May 19, 2015 | 6.850 | 6.980 | 6.790 | 6.960 | 354,928 | +0.14(+2.05%) |
May 18, 2015 | 6.870 | 6.960 | 6.580 | 6.820 | 452,176 | -0.04(-0.58%) |
May 15, 2015 | 6.970 | 6.990 | 6.810 | 6.860 | 399,500 | -0.15(-2.14%) |
May 14, 2015 | 7.010 | 7.050 | 6.780 | 7.010 | 496,253 | +0.06(+0.86%) |
May 13, 2015 | 7.260 | 7.310 | 6.850 | 6.950 | 671,038 | -0.32(-4.40%) |
May 12, 2015 | 7.500 | 7.510 | 7.180 | 7.270 | 807,959 | -0.28(-3.71%) |
May 11, 2015 | 8.730 | 8.820 | 7.540 | 7.550 | 1,389,213 | -1.24(-14.11%) |
May 08, 2015 | 8.660 | 8.870 | 8.460 | 8.790 | 467,267 | +0.24(+2.81%) |
May 07, 2015 | 8.470 | 8.730 | 8.450 | 8.550 | 369,265 | +0.08(+0.94%) |
May 06, 2015 | 8.450 | 8.665 | 8.430 | 8.470 | 240,637 | +0.04(+0.47%) |
May 05, 2015 | 8.400 | 8.550 | 8.230 | 8.430 | 344,437 | -0.01(-0.12%) |
May 04, 2015 | 8.480 | 8.610 | 8.340 | 8.440 | 212,408 | +0.01(+0.12%) |