Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.910 | 8.209 | 7.845 | 8.140 | 645,709 | +0.25(+3.17%) |
Apr 28, 2016 | 8.120 | 8.250 | 7.815 | 7.890 | 514,798 | -0.31(-3.78%) |
Apr 27, 2016 | 7.580 | 8.330 | 7.560 | 8.200 | 1,481,686 | +0.74(+9.92%) |
Apr 26, 2016 | 7.390 | 7.461 | 7.210 | 7.460 | 266,797 | +0.09(+1.22%) |
Apr 25, 2016 | 7.130 | 7.460 | 7.120 | 7.370 | 411,929 | +0.21(+2.93%) |
Apr 22, 2016 | 7.030 | 7.200 | 6.950 | 7.160 | 201,820 | +0.14(+1.99%) |
Apr 21, 2016 | 7.080 | 7.180 | 6.960 | 7.020 | 187,767 | -0.09(-1.27%) |
Apr 20, 2016 | 7.150 | 7.191 | 7.050 | 7.110 | 127,746 | -0.04(-0.56%) |
Apr 19, 2016 | 7.150 | 7.220 | 7.020 | 7.150 | 243,481 | +0.02(+0.28%) |
Apr 18, 2016 | 6.940 | 7.180 | 6.890 | 7.130 | 294,090 | +0.12(+1.71%) |
Apr 15, 2016 | 6.970 | 7.090 | 6.970 | 7.010 | 121,361 | +0.00(+0.00%) |
Apr 14, 2016 | 6.950 | 7.080 | 6.890 | 7.010 | 155,936 | +0.06(+0.86%) |
Apr 13, 2016 | 6.790 | 7.060 | 6.740 | 6.950 | 264,395 | +0.22(+3.27%) |
Apr 12, 2016 | 6.650 | 6.870 | 6.590 | 6.730 | 167,370 | +0.11(+1.66%) |
Apr 11, 2016 | 6.750 | 6.860 | 6.560 | 6.620 | 176,650 | -0.15(-2.22%) |
Apr 08, 2016 | 7.070 | 7.070 | 6.660 | 6.770 | 215,957 | -0.23(-3.29%) |
Apr 07, 2016 | 7.030 | 7.070 | 6.920 | 7.000 | 268,830 | -0.05(-0.71%) |
Apr 06, 2016 | 6.960 | 7.090 | 6.960 | 7.050 | 517,941 | +0.07(+1.00%) |
Apr 05, 2016 | 6.960 | 7.070 | 6.636 | 6.980 | 256,135 | -0.02(-0.29%) |
Apr 04, 2016 | 6.910 | 7.080 | 6.890 | 7.000 | 253,986 | +0.11(+1.60%) |
Apr 01, 2016 | 6.690 | 7.070 | 6.655 | 6.890 | 312,298 | +0.15(+2.23%) |
Mar 31, 2016 | 6.580 | 6.770 | 6.560 | 6.740 | 243,038 | +0.18(+2.74%) |
Mar 30, 2016 | 6.470 | 6.650 | 6.440 | 6.560 | 238,784 | +0.10(+1.55%) |
Mar 29, 2016 | 6.200 | 6.460 | 6.150 | 6.460 | 221,253 | +0.22(+3.53%) |
Mar 28, 2016 | 6.330 | 6.380 | 6.170 | 6.240 | 153,992 | -0.09(-1.42%) |
Mar 24, 2016 | 6.250 | 6.330 | 6.330 | 6.330 | 168,100 | +0.02(+0.32%) |
Mar 23, 2016 | 6.410 | 6.440 | 6.260 | 6.310 | 290,562 | -0.16(-2.47%) |
Mar 22, 2016 | 6.320 | 6.540 | 6.310 | 6.470 | 269,076 | +0.15(+2.37%) |
Mar 21, 2016 | 6.260 | 6.445 | 6.200 | 6.320 | 414,982 | +0.05(+0.80%) |
Mar 18, 2016 | 6.420 | 6.480 | 6.250 | 6.270 | 622,751 | -0.08(-1.26%) |
Mar 17, 2016 | 6.640 | 6.680 | 6.230 | 6.350 | 296,230 | -0.31(-4.65%) |
Mar 16, 2016 | 6.620 | 6.770 | 6.520 | 6.660 | 206,309 | -0.01(-0.15%) |
Mar 15, 2016 | 6.910 | 6.910 | 6.670 | 6.670 | 216,476 | -0.26(-3.75%) |
Mar 14, 2016 | 6.950 | 7.000 | 6.900 | 6.930 | 250,179 | -0.09(-1.28%) |
Mar 11, 2016 | 7.000 | 7.170 | 6.790 | 7.020 | 355,686 | +0.16(+2.33%) |
Mar 10, 2016 | 6.810 | 6.910 | 6.630 | 6.860 | 261,227 | +0.13(+1.93%) |
Mar 09, 2016 | 7.010 | 7.290 | 6.655 | 6.730 | 636,883 | -0.29(-4.13%) |
Mar 08, 2016 | 7.330 | 7.410 | 6.990 | 7.020 | 758,190 | -0.36(-4.88%) |
Mar 07, 2016 | 6.990 | 7.410 | 6.880 | 7.380 | 518,716 | +0.51(+7.42%) |
Mar 04, 2016 | 6.860 | 6.880 | 6.650 | 6.870 | 294,166 | -0.02(-0.29%) |
Mar 03, 2016 | 6.900 | 6.930 | 6.460 | 6.890 | 390,029 | +0.03(+0.44%) |
Mar 02, 2016 | 7.000 | 7.050 | 6.500 | 6.860 | 464,882 | -0.12(-1.72%) |
Mar 01, 2016 | 6.710 | 7.100 | 6.410 | 6.980 | 615,941 | +0.61(+9.58%) |
Feb 29, 2016 | 6.280 | 6.430 | 6.180 | 6.370 | 248,172 | +0.12(+1.92%) |
Feb 26, 2016 | 6.080 | 6.310 | 6.060 | 6.250 | 170,197 | +0.21(+3.48%) |
Feb 25, 2016 | 6.060 | 6.420 | 5.900 | 6.040 | 147,146 | -0.02(-0.33%) |
Feb 24, 2016 | 5.890 | 6.070 | 5.770 | 6.060 | 117,444 | +0.19(+3.24%) |
Feb 23, 2016 | 6.170 | 6.250 | 5.852 | 5.870 | 176,681 | -0.30(-4.86%) |
Feb 22, 2016 | 6.160 | 6.310 | 6.100 | 6.170 | 177,503 | +0.05(+0.82%) |
Feb 19, 2016 | 6.050 | 6.160 | 6.020 | 6.120 | 80,761 | +0.05(+0.82%) |
Feb 18, 2016 | 6.250 | 6.250 | 6.010 | 6.070 | 138,316 | -0.15(-2.41%) |
Feb 17, 2016 | 6.060 | 6.240 | 5.970 | 6.220 | 284,567 | +0.28(+4.71%) |
Feb 16, 2016 | 5.660 | 6.000 | 5.660 | 5.940 | 491,357 | +0.37(+6.64%) |
Feb 12, 2016 | 5.880 | 5.570 | 5.570 | 5.570 | 375,100 | -0.27(-4.62%) |
Feb 11, 2016 | 5.750 | 5.971 | 5.620 | 5.840 | 158,432 | -0.07(-1.18%) |
Feb 10, 2016 | 5.980 | 6.320 | 5.860 | 5.910 | 107,808 | -0.05(-0.84%) |
Feb 09, 2016 | 5.830 | 6.090 | 5.750 | 5.960 | 154,285 | +0.02(+0.34%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.780 | 5.940 | 301,981 | -0.16(-2.62%) |
Feb 05, 2016 | 6.350 | 6.350 | 6.050 | 6.100 | 334,293 | -0.25(-3.94%) |
Feb 04, 2016 | 6.340 | 6.460 | 6.260 | 6.350 | 230,109 | -0.02(-0.31%) |
Feb 03, 2016 | 6.710 | 6.710 | 6.200 | 6.370 | 371,651 | -0.29(-4.35%) |
Feb 02, 2016 | 6.720 | 6.830 | 6.650 | 6.660 | 172,663 | -0.22(-3.20%) |
Feb 01, 2016 | 6.730 | 6.945 | 6.530 | 6.880 | 309,354 | +0.06(+0.88%) |
Jan 29, 2016 | 6.740 | 6.880 | 6.690 | 6.820 | 176,772 | +0.13(+1.94%) |
Jan 28, 2016 | 6.840 | 6.850 | 6.600 | 6.690 | 246,321 | -0.09(-1.33%) |
Jan 27, 2016 | 6.860 | 6.910 | 6.700 | 6.780 | 159,423 | -0.12(-1.74%) |
Jan 26, 2016 | 7.010 | 7.040 | 6.800 | 6.900 | 111,725 | -0.10(-1.43%) |
Jan 25, 2016 | 6.940 | 7.100 | 6.930 | 7.000 | 195,058 | +0.05(+0.72%) |
Jan 22, 2016 | 7.000 | 7.040 | 6.850 | 6.950 | 240,295 | +0.06(+0.87%) |
Jan 21, 2016 | 7.000 | 7.110 | 6.770 | 6.890 | 327,503 | -0.10(-1.43%) |
Jan 20, 2016 | 6.690 | 7.090 | 6.570 | 6.990 | 375,077 | +0.17(+2.49%) |
Jan 19, 2016 | 7.050 | 7.100 | 6.710 | 6.820 | 270,596 | -0.21(-2.99%) |
Jan 15, 2016 | 6.870 | 7.030 | 7.030 | 7.030 | 401,100 | -0.06(-0.85%) |
Jan 14, 2016 | 6.770 | 7.140 | 6.570 | 7.090 | 334,790 | +0.34(+5.04%) |
Jan 13, 2016 | 6.770 | 6.960 | 6.650 | 6.750 | 313,164 | +0.03(+0.45%) |
Jan 12, 2016 | 6.820 | 7.000 | 6.660 | 6.720 | 421,505 | -0.01(-0.15%) |
Jan 11, 2016 | 6.920 | 6.945 | 6.610 | 6.730 | 413,510 | -0.19(-2.75%) |
Jan 08, 2016 | 7.030 | 7.320 | 6.820 | 6.920 | 489,001 | +0.07(+1.02%) |
Jan 07, 2016 | 6.910 | 6.995 | 6.800 | 6.850 | 242,649 | -0.22(-3.11%) |
Jan 06, 2016 | 7.150 | 7.160 | 6.780 | 7.070 | 437,525 | -0.17(-2.35%) |
Jan 05, 2016 | 7.550 | 7.580 | 7.180 | 7.240 | 367,591 | -0.32(-4.23%) |
Jan 04, 2016 | 7.820 | 7.995 | 7.430 | 7.560 | 382,344 | -0.31(-3.94%) |
Dec 31, 2015 | 8.070 | 7.870 | 7.870 | 7.870 | 356,300 | -0.17(-2.11%) |
Dec 30, 2015 | 8.280 | 8.290 | 8.000 | 8.040 | 151,908 | -0.21(-2.55%) |
Dec 29, 2015 | 8.230 | 8.320 | 8.150 | 8.250 | 463,832 | +0.06(+0.73%) |
Dec 28, 2015 | 8.120 | 8.280 | 8.120 | 8.190 | 336,538 | +0.01(+0.12%) |
Dec 24, 2015 | 8.290 | 8.180 | 8.180 | 8.180 | 156,400 | +0.02(+0.25%) |
Dec 23, 2015 | 8.190 | 8.400 | 8.020 | 8.160 | 124,697 | +0.06(+0.74%) |
Dec 22, 2015 | 8.320 | 8.480 | 7.920 | 8.100 | 261,795 | -0.14(-1.70%) |
Dec 21, 2015 | 8.180 | 8.250 | 8.040 | 8.240 | 319,631 | +0.14(+1.73%) |
Dec 18, 2015 | 8.020 | 8.180 | 8.000 | 8.100 | 521,022 | +0.03(+0.37%) |
Dec 17, 2015 | 8.080 | 8.160 | 7.885 | 8.070 | 275,627 | -0.01(-0.12%) |
Dec 16, 2015 | 8.000 | 8.100 | 7.860 | 8.080 | 318,735 | +0.12(+1.51%) |
Dec 15, 2015 | 7.450 | 8.020 | 7.450 | 7.960 | 395,777 | +0.60(+8.15%) |
Dec 14, 2015 | 7.280 | 7.380 | 7.140 | 7.360 | 244,547 | +0.07(+0.96%) |
Dec 11, 2015 | 7.510 | 7.620 | 7.250 | 7.290 | 283,793 | -0.38(-4.95%) |
Dec 10, 2015 | 7.590 | 7.740 | 7.550 | 7.670 | 237,127 | +0.13(+1.72%) |
Dec 09, 2015 | 7.780 | 7.880 | 7.530 | 7.540 | 214,206 | -0.31(-3.95%) |
Dec 08, 2015 | 7.660 | 7.950 | 7.600 | 7.850 | 299,860 | +0.16(+2.08%) |
Dec 07, 2015 | 7.890 | 7.900 | 7.580 | 7.690 | 223,137 | -0.16(-2.04%) |
Dec 04, 2015 | 7.650 | 7.970 | 7.530 | 7.850 | 227,249 | +0.18(+2.35%) |
Dec 03, 2015 | 7.760 | 7.910 | 7.542 | 7.670 | 305,209 | -0.08(-1.03%) |
Dec 02, 2015 | 7.900 | 7.916 | 7.740 | 7.750 | 259,325 | -0.13(-1.65%) |
Dec 01, 2015 | 8.000 | 8.040 | 7.772 | 7.880 | 338,733 | -0.09(-1.13%) |
Nov 30, 2015 | 8.050 | 8.150 | 7.910 | 7.970 | 364,312 | -0.06(-0.75%) |
Nov 27, 2015 | 8.050 | 8.190 | 8.000 | 8.030 | 126,145 | -0.02(-0.25%) |
Nov 25, 2015 | 8.150 | 8.050 | 8.050 | 8.050 | 825,000 | -0.05(-0.62%) |
Nov 24, 2015 | 7.850 | 8.180 | 7.830 | 8.100 | 475,437 | +0.18(+2.27%) |
Nov 23, 2015 | 7.770 | 8.010 | 7.760 | 7.920 | 322,838 | +0.11(+1.41%) |
Nov 20, 2015 | 7.850 | 7.950 | 7.615 | 7.810 | 224,504 | +0.02(+0.26%) |
Nov 19, 2015 | 7.760 | 7.860 | 7.580 | 7.790 | 291,605 | -0.12(-1.52%) |
Nov 18, 2015 | 7.690 | 7.950 | 7.630 | 7.910 | 269,675 | +0.27(+3.53%) |
Nov 17, 2015 | 7.630 | 7.800 | 7.579 | 7.640 | 215,823 | +0.06(+0.79%) |
Nov 16, 2015 | 7.470 | 7.600 | 7.445 | 7.580 | 206,938 | +0.13(+1.74%) |
Nov 13, 2015 | 7.440 | 7.710 | 7.380 | 7.450 | 219,677 | -0.05(-0.67%) |
Nov 12, 2015 | 7.760 | 7.760 | 7.340 | 7.500 | 770,594 | -0.21(-2.72%) |
Nov 11, 2015 | 8.100 | 8.100 | 7.700 | 7.710 | 339,578 | -0.38(-4.70%) |
Nov 10, 2015 | 8.050 | 8.150 | 8.050 | 8.090 | 330,405 | +0.01(+0.12%) |
Nov 09, 2015 | 8.200 | 8.219 | 7.972 | 8.080 | 387,619 | -0.07(-0.86%) |
Nov 06, 2015 | 7.750 | 8.190 | 7.680 | 8.150 | 797,316 | +0.40(+5.16%) |
Nov 05, 2015 | 7.860 | 7.935 | 7.660 | 7.750 | 714,146 | -0.02(-0.26%) |
Nov 04, 2015 | 7.730 | 7.870 | 7.550 | 7.770 | 447,744 | +0.03(+0.39%) |
Nov 03, 2015 | 8.040 | 8.090 | 7.610 | 7.740 | 600,752 | -0.26(-3.25%) |
Nov 02, 2015 | 7.300 | 8.100 | 7.300 | 8.000 | 2,449,455 | +0.95(+13.48%) |
Oct 30, 2015 | 6.800 | 7.060 | 6.690 | 7.050 | 481,288 | +0.28(+4.14%) |
Oct 29, 2015 | 7.000 | 7.035 | 6.670 | 6.770 | 328,859 | -0.23(-3.29%) |
Oct 28, 2015 | 6.730 | 7.080 | 6.600 | 7.000 | 374,581 | +0.25(+3.70%) |
Oct 27, 2015 | 6.810 | 6.890 | 6.610 | 6.750 | 790,134 | -0.10(-1.46%) |
Oct 26, 2015 | 7.210 | 7.230 | 6.810 | 6.850 | 476,743 | -0.15(-2.14%) |
Oct 23, 2015 | 7.120 | 7.250 | 6.990 | 7.000 | 687,133 | -0.10(-1.41%) |
Oct 22, 2015 | 7.090 | 7.200 | 6.830 | 7.100 | 858,167 | +0.02(+0.28%) |
Oct 21, 2015 | 6.550 | 7.290 | 6.410 | 7.080 | 3,638,484 | +1.40(+24.65%) |
Oct 20, 2015 | 5.850 | 5.860 | 5.532 | 5.680 | 252,374 | -0.20(-3.40%) |
Oct 19, 2015 | 5.920 | 6.110 | 5.780 | 5.880 | 153,959 | +0.00(+0.00%) |
Oct 16, 2015 | 5.930 | 6.050 | 5.800 | 5.880 | 125,709 | -0.02(-0.34%) |
Oct 15, 2015 | 5.770 | 5.930 | 5.730 | 5.900 | 250,816 | +0.17(+2.97%) |
Oct 14, 2015 | 5.730 | 5.810 | 5.620 | 5.730 | 200,878 | +0.09(+1.60%) |
Oct 13, 2015 | 5.820 | 5.950 | 5.640 | 5.640 | 159,740 | -0.24(-4.08%) |
Oct 12, 2015 | 5.980 | 5.980 | 5.760 | 5.880 | 243,363 | -0.02(-0.34%) |
Oct 09, 2015 | 5.900 | 6.070 | 5.830 | 5.900 | 293,012 | -0.03(-0.51%) |
Oct 08, 2015 | 5.900 | 6.010 | 5.750 | 5.930 | 232,921 | +0.02(+0.34%) |
Oct 07, 2015 | 6.000 | 6.010 | 5.750 | 5.910 | 379,768 | -0.12(-1.99%) |
Oct 06, 2015 | 6.100 | 6.180 | 5.900 | 6.030 | 452,677 | -0.05(-0.82%) |
Oct 05, 2015 | 6.010 | 6.220 | 5.850 | 6.080 | 273,120 | +0.08(+1.33%) |
Oct 02, 2015 | 5.800 | 6.030 | 5.720 | 6.000 | 277,041 | +0.16(+2.74%) |
Oct 01, 2015 | 5.710 | 5.890 | 5.650 | 5.840 | 342,866 | +0.11(+1.92%) |
Sep 30, 2015 | 5.690 | 5.910 | 5.690 | 5.730 | 576,666 | +0.09(+1.60%) |
Sep 29, 2015 | 5.740 | 5.830 | 5.500 | 5.640 | 309,444 | -0.10(-1.74%) |
Sep 28, 2015 | 6.070 | 6.140 | 5.570 | 5.740 | 424,332 | -0.37(-6.06%) |
Sep 25, 2015 | 6.810 | 6.810 | 6.020 | 6.110 | 385,069 | -0.62(-9.21%) |
Sep 24, 2015 | 6.580 | 6.820 | 6.550 | 6.730 | 374,531 | +0.13(+1.97%) |
Sep 23, 2015 | 6.710 | 6.710 | 6.500 | 6.600 | 172,570 | -0.06(-0.90%) |
Sep 22, 2015 | 6.960 | 6.960 | 6.620 | 6.660 | 229,964 | -0.27(-3.90%) |
Sep 21, 2015 | 7.110 | 7.180 | 6.640 | 6.930 | 362,881 | -0.16(-2.26%) |
Sep 18, 2015 | 6.900 | 7.220 | 6.900 | 7.090 | 662,542 | +0.13(+1.87%) |
Sep 17, 2015 | 6.730 | 7.060 | 6.654 | 6.960 | 377,920 | +0.23(+3.42%) |
Sep 16, 2015 | 6.650 | 6.734 | 6.620 | 6.730 | 161,913 | +0.03(+0.45%) |
Sep 15, 2015 | 6.690 | 6.740 | 6.560 | 6.700 | 189,516 | +0.04(+0.60%) |
Sep 14, 2015 | 6.550 | 6.740 | 6.530 | 6.660 | 210,848 | +0.09(+1.37%) |
Sep 11, 2015 | 6.670 | 6.680 | 6.430 | 6.570 | 232,174 | -0.05(-0.76%) |
Sep 10, 2015 | 6.470 | 6.700 | 6.450 | 6.620 | 110,685 | +0.17(+2.64%) |
Sep 09, 2015 | 6.600 | 6.600 | 6.410 | 6.450 | 259,241 | -0.14(-2.12%) |
Sep 08, 2015 | 6.500 | 6.720 | 6.450 | 6.590 | 208,332 | +0.19(+2.97%) |
Sep 04, 2015 | 6.220 | 6.400 | 6.400 | 6.400 | 115,400 | +0.11(+1.75%) |
Sep 03, 2015 | 6.590 | 6.729 | 6.280 | 6.290 | 302,278 | -0.19(-2.93%) |
Sep 02, 2015 | 6.060 | 6.500 | 6.060 | 6.480 | 471,078 | +0.54(+9.09%) |
Sep 01, 2015 | 6.010 | 6.060 | 5.940 | 5.940 | 202,415 | -0.14(-2.30%) |
Aug 31, 2015 | 6.190 | 6.290 | 5.950 | 6.080 | 323,108 | -0.20(-3.18%) |
Aug 28, 2015 | 5.970 | 6.300 | 5.970 | 6.280 | 201,205 | +0.30(+5.02%) |
Aug 27, 2015 | 5.950 | 6.050 | 5.840 | 5.980 | 195,021 | +0.04(+0.67%) |
Aug 26, 2015 | 5.870 | 5.950 | 5.550 | 5.940 | 292,452 | +0.24(+4.21%) |
Aug 25, 2015 | 5.770 | 5.940 | 5.610 | 5.700 | 298,840 | +0.07(+1.24%) |
Aug 24, 2015 | 5.500 | 5.961 | 5.260 | 5.630 | 360,557 | -0.13(-2.26%) |
Aug 21, 2015 | 5.580 | 5.860 | 5.500 | 5.760 | 347,904 | +0.01(+0.17%) |
Aug 20, 2015 | 5.980 | 6.000 | 5.750 | 5.750 | 287,595 | -0.30(-4.96%) |
Aug 19, 2015 | 6.240 | 6.240 | 5.950 | 6.050 | 196,510 | -0.17(-2.73%) |
Aug 18, 2015 | 6.310 | 6.400 | 6.190 | 6.220 | 189,016 | -0.13(-2.05%) |
Aug 17, 2015 | 6.370 | 6.430 | 6.300 | 6.350 | 215,233 | +0.01(+0.16%) |
Aug 14, 2015 | 6.350 | 6.440 | 6.180 | 6.340 | 258,412 | -0.01(-0.16%) |
Aug 13, 2015 | 6.200 | 6.467 | 6.155 | 6.350 | 388,212 | +0.18(+2.92%) |
Aug 12, 2015 | 6.050 | 6.200 | 5.940 | 6.170 | 402,300 | +0.18(+3.01%) |
Aug 11, 2015 | 5.960 | 6.055 | 5.940 | 5.990 | 217,991 | -0.02(-0.33%) |
Aug 10, 2015 | 5.800 | 6.050 | 5.800 | 6.010 | 270,731 | +0.25(+4.34%) |
Aug 07, 2015 | 5.830 | 5.915 | 5.750 | 5.760 | 224,808 | -0.13(-2.21%) |
Aug 06, 2015 | 5.990 | 6.050 | 5.760 | 5.890 | 378,781 | -0.11(-1.83%) |
Aug 05, 2015 | 6.000 | 6.100 | 5.970 | 6.000 | 205,603 | -0.02(-0.33%) |
Aug 04, 2015 | 6.060 | 6.130 | 5.970 | 6.020 | 206,622 | -0.05(-0.82%) |
Aug 03, 2015 | 6.100 | 6.330 | 5.975 | 6.070 | 318,229 | -0.04(-0.65%) |
Jul 31, 2015 | 6.030 | 6.190 | 6.030 | 6.110 | 248,607 | +0.06(+0.99%) |
Jul 30, 2015 | 5.950 | 6.090 | 5.900 | 6.050 | 410,781 | +0.08(+1.34%) |
Jul 29, 2015 | 5.990 | 6.000 | 5.880 | 5.970 | 129,347 | +0.01(+0.17%) |
Jul 28, 2015 | 6.050 | 6.080 | 5.870 | 5.960 | 190,125 | -0.11(-1.81%) |
Jul 27, 2015 | 6.110 | 6.200 | 5.940 | 6.070 | 498,440 | -0.01(-0.16%) |
Jul 24, 2015 | 6.030 | 6.189 | 5.960 | 6.080 | 466,073 | +0.08(+1.33%) |
Jul 23, 2015 | 6.270 | 6.270 | 5.780 | 6.000 | 933,901 | -0.37(-5.81%) |
Jul 22, 2015 | 6.410 | 6.560 | 6.350 | 6.370 | 346,391 | -0.05(-0.78%) |
Jul 21, 2015 | 6.590 | 6.600 | 6.370 | 6.420 | 250,026 | -0.18(-2.73%) |
Jul 20, 2015 | 6.650 | 6.700 | 6.460 | 6.600 | 384,664 | -0.03(-0.45%) |
Jul 17, 2015 | 6.610 | 6.650 | 6.460 | 6.630 | 321,876 | +0.03(+0.45%) |
Jul 16, 2015 | 6.600 | 6.710 | 6.540 | 6.600 | 520,192 | +0.10(+1.54%) |
Jul 15, 2015 | 6.580 | 6.760 | 6.490 | 6.500 | 388,221 | -0.16(-2.40%) |
Jul 14, 2015 | 6.400 | 6.760 | 6.400 | 6.660 | 634,610 | +0.23(+3.58%) |
Jul 13, 2015 | 6.660 | 6.810 | 6.400 | 6.430 | 513,497 | -0.17(-2.58%) |
Jul 10, 2015 | 6.390 | 6.850 | 6.354 | 6.600 | 1,229,538 | +0.13(+2.01%) |
Jul 09, 2015 | 5.300 | 6.660 | 5.300 | 6.470 | 3,064,928 | +1.30(+25.15%) |
Jul 08, 2015 | 5.370 | 5.380 | 5.160 | 5.170 | 147,552 | -0.23(-4.26%) |
Jul 07, 2015 | 5.480 | 5.530 | 5.135 | 5.400 | 336,453 | -0.09(-1.64%) |
Jul 06, 2015 | 5.180 | 5.510 | 5.050 | 5.490 | 441,667 | +0.31(+5.98%) |
Jul 02, 2015 | 5.470 | 5.180 | 5.180 | 5.180 | 255,600 | -0.34(-6.16%) |
Jul 01, 2015 | 5.450 | 5.550 | 5.370 | 5.520 | 376,373 | +0.11(+2.03%) |
Jun 30, 2015 | 5.360 | 5.460 | 5.310 | 5.410 | 225,090 | +0.08(+1.50%) |
Jun 29, 2015 | 5.470 | 5.560 | 5.310 | 5.330 | 332,273 | -0.16(-2.91%) |
Jun 26, 2015 | 5.460 | 5.670 | 5.370 | 5.490 | 6,981,400 | +0.00(+0.00%) |
Jun 25, 2015 | 5.520 | 5.560 | 5.380 | 5.490 | 283,456 | -0.02(-0.36%) |
Jun 24, 2015 | 5.420 | 5.560 | 5.360 | 5.510 | 362,136 | +0.08(+1.47%) |
Jun 23, 2015 | 5.470 | 5.470 | 5.370 | 5.430 | 416,128 | +0.06(+1.12%) |
Jun 22, 2015 | 5.750 | 5.750 | 5.350 | 5.370 | 264,493 | -0.34(-5.95%) |
Jun 19, 2015 | 5.550 | 5.775 | 5.540 | 5.710 | 462,605 | +0.12(+2.15%) |
Jun 18, 2015 | 5.780 | 5.830 | 5.460 | 5.590 | 392,689 | -0.17(-2.95%) |
Jun 17, 2015 | 5.720 | 5.850 | 5.680 | 5.760 | 290,910 | +0.06(+1.05%) |
Jun 16, 2015 | 5.790 | 5.820 | 5.605 | 5.700 | 218,991 | -0.12(-2.06%) |
Jun 15, 2015 | 5.550 | 5.820 | 5.550 | 5.820 | 553,061 | +0.22(+3.93%) |
Jun 12, 2015 | 5.640 | 5.680 | 5.550 | 5.600 | 254,090 | -0.02(-0.36%) |
Jun 11, 2015 | 5.670 | 5.838 | 5.580 | 5.620 | 169,655 | -0.02(-0.35%) |
Jun 10, 2015 | 5.750 | 5.820 | 5.570 | 5.640 | 187,383 | -0.11(-1.91%) |
Jun 09, 2015 | 5.630 | 5.830 | 5.630 | 5.750 | 211,964 | +0.12(+2.13%) |
Jun 08, 2015 | 5.800 | 5.900 | 5.600 | 5.630 | 163,421 | -0.15(-2.60%) |
Jun 05, 2015 | 5.610 | 5.790 | 5.610 | 5.780 | 256,873 | +0.13(+2.30%) |
Jun 04, 2015 | 5.470 | 5.650 | 5.441 | 5.650 | 191,137 | +0.13(+2.36%) |
Jun 03, 2015 | 5.560 | 5.610 | 5.500 | 5.520 | 169,799 | -0.08(-1.43%) |
Jun 02, 2015 | 5.430 | 5.700 | 5.360 | 5.600 | 228,324 | +0.14(+2.56%) |
Jun 01, 2015 | 5.310 | 5.460 | 5.300 | 5.460 | 204,791 | +0.13(+2.44%) |
May 29, 2015 | 5.380 | 5.380 | 5.290 | 5.330 | 267,211 | -0.07(-1.30%) |
May 28, 2015 | 5.410 | 5.440 | 5.360 | 5.400 | 264,597 | -0.02(-0.37%) |
May 27, 2015 | 5.350 | 5.450 | 5.320 | 5.420 | 174,461 | +0.12(+2.26%) |
May 26, 2015 | 5.220 | 5.450 | 5.220 | 5.300 | 381,026 | +0.07(+1.34%) |
May 22, 2015 | 5.140 | 5.230 | 5.230 | 5.230 | 213,300 | +0.05(+0.97%) |
May 21, 2015 | 5.150 | 5.190 | 5.010 | 5.180 | 189,597 | +0.01(+0.19%) |
May 20, 2015 | 5.130 | 5.180 | 4.890 | 5.170 | 183,911 | +0.04(+0.78%) |
May 19, 2015 | 4.990 | 5.185 | 4.920 | 5.130 | 241,487 | +0.14(+2.81%) |
May 18, 2015 | 4.940 | 5.000 | 4.910 | 4.990 | 127,860 | +0.03(+0.60%) |
May 15, 2015 | 5.000 | 5.030 | 4.880 | 4.960 | 114,096 | -0.06(-1.20%) |
May 14, 2015 | 4.870 | 5.040 | 4.810 | 5.020 | 147,200 | +0.17(+3.51%) |
May 13, 2015 | 4.964 | 4.964 | 4.820 | 4.850 | 165,148 | -0.01(-0.21%) |
May 12, 2015 | 4.850 | 4.990 | 4.750 | 4.860 | 122,365 | -0.02(-0.41%) |
May 11, 2015 | 4.990 | 5.030 | 4.860 | 4.880 | 109,365 | -0.12(-2.40%) |
May 08, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 215,704 | +0.03(+0.60%) |
May 07, 2015 | 4.670 | 5.000 | 4.670 | 4.970 | 205,972 | +0.27(+5.74%) |
May 06, 2015 | 4.780 | 4.908 | 4.600 | 4.700 | 221,571 | -0.08(-1.67%) |
May 05, 2015 | 4.882 | 4.882 | 4.700 | 4.780 | 122,686 | +0.00(+0.00%) |
May 04, 2015 | 4.820 | 4.890 | 4.750 | 4.780 | 175,172 | -0.01(-0.21%) |