Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.670 | 2.720 | 2.506 | 2.570 | 110,780 | -0.09(-3.38%) |
Apr 28, 2016 | 2.650 | 2.740 | 2.650 | 2.660 | 66,364 | -0.03(-1.12%) |
Apr 27, 2016 | 2.650 | 2.740 | 2.630 | 2.690 | 124,485 | +0.07(+2.67%) |
Apr 26, 2016 | 2.600 | 2.640 | 2.540 | 2.620 | 83,758 | +0.05(+1.95%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.570 | 2.570 | 69,762 | -0.12(-4.46%) |
Apr 22, 2016 | 2.630 | 2.740 | 2.594 | 2.690 | 71,827 | +0.06(+2.28%) |
Apr 21, 2016 | 2.620 | 2.690 | 2.580 | 2.630 | 119,920 | -0.02(-0.75%) |
Apr 20, 2016 | 2.570 | 2.750 | 2.570 | 2.650 | 115,416 | +0.06(+2.32%) |
Apr 19, 2016 | 2.550 | 2.620 | 2.550 | 2.590 | 127,630 | +0.06(+2.37%) |
Apr 18, 2016 | 2.440 | 2.570 | 2.440 | 2.530 | 200,972 | +0.04(+1.61%) |
Apr 15, 2016 | 2.490 | 2.530 | 2.460 | 2.490 | 75,195 | -0.03(-1.19%) |
Apr 14, 2016 | 2.470 | 2.530 | 2.400 | 2.520 | 100,380 | +0.08(+3.28%) |
Apr 13, 2016 | 2.390 | 2.480 | 2.300 | 2.440 | 166,481 | +0.06(+2.52%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.310 | 2.380 | 121,839 | +0.07(+3.03%) |
Apr 11, 2016 | 2.340 | 2.430 | 2.300 | 2.310 | 112,787 | -0.03(-1.28%) |
Apr 08, 2016 | 2.370 | 2.420 | 2.290 | 2.340 | 114,570 | -0.02(-0.85%) |
Apr 07, 2016 | 2.420 | 2.480 | 2.350 | 2.360 | 126,668 | -0.10(-4.07%) |
Apr 06, 2016 | 2.440 | 2.470 | 2.350 | 2.460 | 117,279 | +0.00(+0.00%) |
Apr 05, 2016 | 2.450 | 2.480 | 2.390 | 2.460 | 102,914 | -0.05(-1.99%) |
Apr 04, 2016 | 2.520 | 2.570 | 2.430 | 2.510 | 186,145 | -0.01(-0.40%) |
Apr 01, 2016 | 2.630 | 2.630 | 2.520 | 2.520 | 161,723 | -0.13(-4.91%) |
Mar 31, 2016 | 2.540 | 2.690 | 2.500 | 2.650 | 222,139 | +0.11(+4.33%) |
Mar 30, 2016 | 2.570 | 2.605 | 2.490 | 2.540 | 207,038 | -0.02(-0.78%) |
Mar 29, 2016 | 2.560 | 2.650 | 2.480 | 2.560 | 267,198 | +0.02(+0.79%) |
Mar 28, 2016 | 2.650 | 2.650 | 2.490 | 2.540 | 165,037 | -0.08(-3.05%) |
Mar 24, 2016 | 2.390 | 2.620 | 2.620 | 2.620 | 213,700 | +0.20(+8.26%) |
Mar 23, 2016 | 2.560 | 2.640 | 2.405 | 2.420 | 236,497 | -0.16(-6.20%) |
Mar 22, 2016 | 2.470 | 2.620 | 2.435 | 2.580 | 749,761 | +0.09(+3.61%) |
Mar 21, 2016 | 2.480 | 2.550 | 2.470 | 2.490 | 126,649 | -0.03(-1.19%) |
Mar 18, 2016 | 2.420 | 2.620 | 2.310 | 2.520 | 515,482 | +0.09(+3.70%) |
Mar 17, 2016 | 2.300 | 2.440 | 2.210 | 2.430 | 219,474 | +0.15(+6.58%) |
Mar 16, 2016 | 2.410 | 2.440 | 2.250 | 2.280 | 217,107 | -0.13(-5.39%) |
Mar 15, 2016 | 2.620 | 2.740 | 2.320 | 2.410 | 122,691 | -0.24(-9.06%) |
Mar 14, 2016 | 2.700 | 2.780 | 2.620 | 2.650 | 136,702 | -0.13(-4.68%) |
Mar 11, 2016 | 3.030 | 3.150 | 2.660 | 2.780 | 154,076 | -0.26(-8.55%) |
Mar 10, 2016 | 3.110 | 3.110 | 2.920 | 3.040 | 71,015 | -0.02(-0.65%) |
Mar 09, 2016 | 3.010 | 3.140 | 3.010 | 3.060 | 112,871 | +0.07(+2.34%) |
Mar 08, 2016 | 3.230 | 3.288 | 2.970 | 2.990 | 149,064 | -0.27(-8.28%) |
Mar 07, 2016 | 3.260 | 3.330 | 3.070 | 3.260 | 167,817 | +0.08(+2.52%) |
Mar 04, 2016 | 2.900 | 3.250 | 2.840 | 3.180 | 355,141 | +0.31(+10.80%) |
Mar 03, 2016 | 2.670 | 2.910 | 2.640 | 2.870 | 145,463 | +0.18(+6.69%) |
Mar 02, 2016 | 2.590 | 2.728 | 2.560 | 2.690 | 72,535 | +0.08(+3.07%) |
Mar 01, 2016 | 2.510 | 2.610 | 2.480 | 2.610 | 71,828 | +0.10(+3.98%) |
Feb 29, 2016 | 2.440 | 2.550 | 2.340 | 2.510 | 112,394 | +0.07(+2.87%) |
Feb 26, 2016 | 2.260 | 2.460 | 2.238 | 2.440 | 135,685 | +0.18(+7.96%) |
Feb 25, 2016 | 2.280 | 2.310 | 2.220 | 2.260 | 45,688 | -0.04(-1.74%) |
Feb 24, 2016 | 2.300 | 2.320 | 2.230 | 2.300 | 98,505 | -0.01(-0.43%) |
Feb 23, 2016 | 2.200 | 2.330 | 2.180 | 2.310 | 129,993 | +0.07(+3.12%) |
Feb 22, 2016 | 2.180 | 2.250 | 2.175 | 2.240 | 141,507 | +0.12(+5.66%) |
Feb 19, 2016 | 2.355 | 2.370 | 2.100 | 2.120 | 143,039 | -0.24(-10.17%) |
Feb 18, 2016 | 2.390 | 2.410 | 2.270 | 2.360 | 73,648 | +0.00(+0.00%) |
Feb 17, 2016 | 2.270 | 2.360 | 2.230 | 2.360 | 366,547 | +0.11(+4.89%) |
Feb 16, 2016 | 2.300 | 2.300 | 2.200 | 2.250 | 71,940 | -0.03(-1.32%) |
Feb 12, 2016 | 2.290 | 2.280 | 2.280 | 2.280 | 100,700 | +0.03(+1.33%) |
Feb 11, 2016 | 2.390 | 2.415 | 2.240 | 2.250 | 112,406 | -0.17(-7.02%) |
Feb 10, 2016 | 2.540 | 2.660 | 2.410 | 2.420 | 67,154 | -0.11(-4.35%) |
Feb 09, 2016 | 2.520 | 2.550 | 2.460 | 2.530 | 77,459 | -0.03(-1.17%) |
Feb 08, 2016 | 2.570 | 2.590 | 2.500 | 2.560 | 110,662 | -0.06(-2.29%) |
Feb 05, 2016 | 2.910 | 2.910 | 2.610 | 2.620 | 139,196 | -0.31(-10.58%) |
Feb 04, 2016 | 2.800 | 3.020 | 2.590 | 2.930 | 73,888 | +0.11(+3.90%) |
Feb 03, 2016 | 2.950 | 2.956 | 2.671 | 2.820 | 107,433 | -0.09(-3.09%) |
Feb 02, 2016 | 3.030 | 3.160 | 2.890 | 2.910 | 93,272 | -0.17(-5.52%) |
Feb 01, 2016 | 3.060 | 3.100 | 2.910 | 3.080 | 116,507 | -0.02(-0.65%) |
Jan 29, 2016 | 3.080 | 3.170 | 3.010 | 3.100 | 130,662 | +0.01(+0.32%) |
Jan 28, 2016 | 2.950 | 3.100 | 2.910 | 3.090 | 183,067 | +0.17(+5.82%) |
Jan 27, 2016 | 2.880 | 2.930 | 2.850 | 2.920 | 109,589 | +0.02(+0.69%) |
Jan 26, 2016 | 2.790 | 2.930 | 2.750 | 2.900 | 116,275 | +0.14(+5.07%) |
Jan 25, 2016 | 2.880 | 3.000 | 2.750 | 2.760 | 169,294 | -0.19(-6.44%) |
Jan 22, 2016 | 2.750 | 2.960 | 2.750 | 2.950 | 169,416 | +0.20(+7.27%) |
Jan 21, 2016 | 2.550 | 2.780 | 2.510 | 2.750 | 153,346 | +0.24(+9.56%) |
Jan 20, 2016 | 2.390 | 2.550 | 2.300 | 2.510 | 293,230 | +0.09(+3.72%) |
Jan 19, 2016 | 2.360 | 2.440 | 2.285 | 2.420 | 554,326 | +0.10(+4.31%) |
Jan 15, 2016 | 2.250 | 2.320 | 2.320 | 2.320 | 181,700 | -0.04(-1.69%) |
Jan 14, 2016 | 2.330 | 2.400 | 2.230 | 2.360 | 158,158 | +0.04(+1.72%) |
Jan 13, 2016 | 2.350 | 2.490 | 2.270 | 2.320 | 271,221 | -0.03(-1.28%) |
Jan 12, 2016 | 2.390 | 2.420 | 2.290 | 2.350 | 769,498 | -0.01(-0.42%) |
Jan 11, 2016 | 2.430 | 2.450 | 2.350 | 2.360 | 162,124 | -0.06(-2.48%) |
Jan 08, 2016 | 2.510 | 2.580 | 2.410 | 2.420 | 186,670 | -0.06(-2.42%) |
Jan 07, 2016 | 2.550 | 2.560 | 2.405 | 2.480 | 283,356 | -0.10(-3.88%) |
Jan 06, 2016 | 2.650 | 2.700 | 2.510 | 2.580 | 150,843 | -0.12(-4.44%) |
Jan 05, 2016 | 2.680 | 2.810 | 2.460 | 2.700 | 538,141 | +0.03(+1.12%) |
Jan 04, 2016 | 2.670 | 2.760 | 2.450 | 2.670 | 245,747 | -0.09(-3.26%) |
Dec 31, 2015 | 2.770 | 2.760 | 2.760 | 2.760 | 291,000 | -0.01(-0.36%) |
Dec 30, 2015 | 2.780 | 2.880 | 2.680 | 2.770 | 155,799 | +0.00(+0.00%) |
Dec 29, 2015 | 2.870 | 2.890 | 2.755 | 2.770 | 265,089 | -0.06(-2.12%) |
Dec 28, 2015 | 2.850 | 2.910 | 2.760 | 2.830 | 318,551 | -0.06(-2.08%) |
Dec 24, 2015 | 2.940 | 2.890 | 2.890 | 2.890 | 51,000 | -0.03(-1.03%) |
Dec 23, 2015 | 2.880 | 2.950 | 2.840 | 2.920 | 211,223 | +0.05(+1.74%) |
Dec 22, 2015 | 2.840 | 2.900 | 2.800 | 2.870 | 213,608 | +0.04(+1.41%) |
Dec 21, 2015 | 2.840 | 2.860 | 2.800 | 2.830 | 127,832 | +0.05(+1.80%) |
Dec 18, 2015 | 2.690 | 2.800 | 2.685 | 2.780 | 359,819 | +0.07(+2.58%) |
Dec 17, 2015 | 2.730 | 2.790 | 2.680 | 2.710 | 158,418 | -0.03(-1.09%) |
Dec 16, 2015 | 2.770 | 2.770 | 2.660 | 2.740 | 550,907 | -0.03(-1.08%) |
Dec 15, 2015 | 2.750 | 2.860 | 2.745 | 2.770 | 109,669 | +0.01(+0.36%) |
Dec 14, 2015 | 2.940 | 2.940 | 2.680 | 2.760 | 157,053 | -0.13(-4.50%) |
Dec 11, 2015 | 2.840 | 2.910 | 2.840 | 2.890 | 140,461 | -0.04(-1.37%) |
Dec 10, 2015 | 2.890 | 3.000 | 2.850 | 2.930 | 379,061 | +0.04(+1.38%) |
Dec 09, 2015 | 2.900 | 2.940 | 2.830 | 2.890 | 147,395 | +0.00(+0.00%) |
Dec 08, 2015 | 2.970 | 2.990 | 2.800 | 2.890 | 101,481 | -0.14(-4.62%) |
Dec 07, 2015 | 3.260 | 3.260 | 3.000 | 3.030 | 158,884 | -0.21(-6.48%) |
Dec 04, 2015 | 3.230 | 3.450 | 3.120 | 3.240 | 73,525 | +0.00(+0.00%) |
Dec 03, 2015 | 3.350 | 3.370 | 3.160 | 3.240 | 66,966 | -0.10(-2.99%) |
Dec 02, 2015 | 3.330 | 3.380 | 3.320 | 3.340 | 38,769 | -0.02(-0.60%) |
Dec 01, 2015 | 3.460 | 3.460 | 3.320 | 3.360 | 109,858 | -0.04(-1.18%) |
Nov 30, 2015 | 3.360 | 3.430 | 3.350 | 3.400 | 76,438 | +0.03(+0.89%) |
Nov 27, 2015 | 3.460 | 3.460 | 3.330 | 3.370 | 39,300 | -0.11(-3.16%) |
Nov 25, 2015 | 3.490 | 3.480 | 3.480 | 3.480 | 49,100 | -0.02(-0.57%) |
Nov 24, 2015 | 3.530 | 3.602 | 3.440 | 3.500 | 57,239 | -0.09(-2.51%) |
Nov 23, 2015 | 3.700 | 3.730 | 3.510 | 3.590 | 175,224 | -0.15(-4.01%) |
Nov 20, 2015 | 3.750 | 3.860 | 3.650 | 3.740 | 113,556 | +0.02(+0.54%) |
Nov 19, 2015 | 3.830 | 3.840 | 3.670 | 3.720 | 96,199 | -0.09(-2.36%) |
Nov 18, 2015 | 3.560 | 3.840 | 3.540 | 3.810 | 118,769 | +0.26(+7.32%) |
Nov 17, 2015 | 3.610 | 3.690 | 3.500 | 3.550 | 127,743 | -0.11(-3.01%) |
Nov 16, 2015 | 3.620 | 3.670 | 3.480 | 3.660 | 126,299 | -0.01(-0.27%) |
Nov 13, 2015 | 3.720 | 3.820 | 3.620 | 3.670 | 103,457 | -0.10(-2.65%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.750 | 3.770 | 120,143 | -0.09(-2.33%) |
Nov 11, 2015 | 3.910 | 3.910 | 3.760 | 3.860 | 96,809 | -0.05(-1.28%) |
Nov 10, 2015 | 3.920 | 4.000 | 3.840 | 3.910 | 109,747 | -0.08(-2.01%) |
Nov 09, 2015 | 4.000 | 4.090 | 3.960 | 3.990 | 137,861 | -0.14(-3.51%) |
Nov 06, 2015 | 4.040 | 4.190 | 3.870 | 4.135 | 142,050 | +0.06(+1.60%) |
Nov 05, 2015 | 4.150 | 4.220 | 3.860 | 4.070 | 136,421 | -0.23(-5.35%) |
Nov 04, 2015 | 4.380 | 4.410 | 4.220 | 4.300 | 116,749 | -0.06(-1.38%) |
Nov 03, 2015 | 4.390 | 4.450 | 4.340 | 4.360 | 80,824 | -0.07(-1.58%) |
Nov 02, 2015 | 4.160 | 4.470 | 4.130 | 4.430 | 148,640 | +0.27(+6.49%) |
Oct 30, 2015 | 4.080 | 4.170 | 4.010 | 4.160 | 201,314 | +0.05(+1.22%) |
Oct 29, 2015 | 4.150 | 4.200 | 4.100 | 4.110 | 86,255 | -0.04(-0.96%) |
Oct 28, 2015 | 3.890 | 4.200 | 3.870 | 4.150 | 184,480 | +0.31(+8.07%) |
Oct 27, 2015 | 3.930 | 3.940 | 3.760 | 3.840 | 114,492 | -0.12(-3.03%) |
Oct 26, 2015 | 3.890 | 3.970 | 3.810 | 3.960 | 157,513 | +0.09(+2.33%) |
Oct 23, 2015 | 3.910 | 3.915 | 3.765 | 3.870 | 217,592 | +0.05(+1.31%) |
Oct 22, 2015 | 3.880 | 3.900 | 3.750 | 3.820 | 151,842 | -0.04(-1.04%) |
Oct 21, 2015 | 4.000 | 4.000 | 3.820 | 3.860 | 117,373 | -0.08(-2.03%) |
Oct 20, 2015 | 4.040 | 4.070 | 3.910 | 3.940 | 128,106 | -0.11(-2.72%) |
Oct 19, 2015 | 3.950 | 4.060 | 3.920 | 4.050 | 219,553 | +0.09(+2.27%) |
Oct 16, 2015 | 4.020 | 4.030 | 3.900 | 3.960 | 70,573 | -0.04(-1.00%) |
Oct 15, 2015 | 3.890 | 4.010 | 3.850 | 4.000 | 98,978 | +0.10(+2.56%) |
Oct 14, 2015 | 3.940 | 4.000 | 3.880 | 3.900 | 104,050 | -0.06(-1.52%) |
Oct 13, 2015 | 4.170 | 4.170 | 3.920 | 3.960 | 64,315 | -0.25(-5.94%) |
Oct 12, 2015 | 4.540 | 4.540 | 4.120 | 4.210 | 68,741 | -0.38(-8.28%) |
Oct 09, 2015 | 4.580 | 4.600 | 4.120 | 4.590 | 111,337 | +0.04(+0.88%) |
Oct 08, 2015 | 4.350 | 4.570 | 4.170 | 4.550 | 149,158 | +0.20(+4.60%) |
Oct 07, 2015 | 4.310 | 4.500 | 4.240 | 4.350 | 157,272 | +0.09(+2.11%) |
Oct 06, 2015 | 4.210 | 4.320 | 4.030 | 4.260 | 161,570 | +0.03(+0.71%) |
Oct 05, 2015 | 4.060 | 4.240 | 3.820 | 4.230 | 142,771 | +0.23(+5.75%) |
Oct 02, 2015 | 3.780 | 4.030 | 3.760 | 4.000 | 91,091 | +0.15(+3.90%) |
Oct 01, 2015 | 4.010 | 4.040 | 3.790 | 3.850 | 119,057 | -0.18(-4.47%) |
Sep 30, 2015 | 4.090 | 4.230 | 4.000 | 4.030 | 126,596 | -0.02(-0.49%) |
Sep 29, 2015 | 3.870 | 4.070 | 3.800 | 4.050 | 168,127 | +0.16(+4.11%) |
Sep 28, 2015 | 4.010 | 4.010 | 3.800 | 3.890 | 140,442 | -0.10(-2.51%) |
Sep 25, 2015 | 4.240 | 4.290 | 3.960 | 3.990 | 236,838 | -0.22(-5.23%) |
Sep 24, 2015 | 4.130 | 4.250 | 4.020 | 4.210 | 84,556 | +0.02(+0.48%) |
Sep 23, 2015 | 4.270 | 4.300 | 4.130 | 4.190 | 129,602 | -0.11(-2.56%) |
Sep 22, 2015 | 4.300 | 4.360 | 4.170 | 4.300 | 98,493 | -0.07(-1.60%) |
Sep 21, 2015 | 4.480 | 4.500 | 4.300 | 4.370 | 122,854 | -0.15(-3.32%) |
Sep 18, 2015 | 4.550 | 4.630 | 4.500 | 4.520 | 80,736 | -0.12(-2.59%) |
Sep 17, 2015 | 4.710 | 4.780 | 4.530 | 4.640 | 77,045 | -0.11(-2.32%) |
Sep 16, 2015 | 4.760 | 4.890 | 4.690 | 4.750 | 64,540 | -0.03(-0.63%) |
Sep 15, 2015 | 4.700 | 4.835 | 4.650 | 4.780 | 91,125 | +0.07(+1.49%) |
Sep 14, 2015 | 4.680 | 4.730 | 4.580 | 4.710 | 59,583 | +0.09(+1.95%) |
Sep 11, 2015 | 4.700 | 4.715 | 4.500 | 4.620 | 89,390 | -0.13(-2.74%) |
Sep 10, 2015 | 4.840 | 4.910 | 4.670 | 4.750 | 154,450 | -0.08(-1.66%) |
Sep 09, 2015 | 4.970 | 5.210 | 4.830 | 4.830 | 139,406 | -0.13(-2.62%) |
Sep 08, 2015 | 5.010 | 5.130 | 4.855 | 4.960 | 203,802 | +0.11(+2.27%) |
Sep 04, 2015 | 4.810 | 4.850 | 4.850 | 4.850 | 53,300 | -0.04(-0.82%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.880 | 4.890 | 58,092 | -0.05(-1.01%) |
Sep 02, 2015 | 4.840 | 5.055 | 4.790 | 4.940 | 88,152 | +0.15(+3.13%) |
Sep 01, 2015 | 5.050 | 5.120 | 4.770 | 4.790 | 175,186 | -0.33(-6.45%) |
Aug 31, 2015 | 4.940 | 5.240 | 4.890 | 5.120 | 207,326 | +0.16(+3.23%) |
Aug 28, 2015 | 4.840 | 5.025 | 4.820 | 4.960 | 62,173 | +0.08(+1.64%) |
Aug 27, 2015 | 4.860 | 5.040 | 4.770 | 4.880 | 103,281 | +0.07(+1.46%) |
Aug 26, 2015 | 4.520 | 4.840 | 4.350 | 4.810 | 190,829 | +0.36(+8.09%) |
Aug 25, 2015 | 4.720 | 4.770 | 4.430 | 4.450 | 141,794 | -0.09(-1.98%) |
Aug 24, 2015 | 4.310 | 4.760 | 4.300 | 4.540 | 114,819 | -0.15(-3.20%) |
Aug 21, 2015 | 4.500 | 4.780 | 4.500 | 4.690 | 127,492 | +0.08(+1.74%) |
Aug 20, 2015 | 4.630 | 4.700 | 4.570 | 4.610 | 121,912 | -0.04(-0.86%) |
Aug 19, 2015 | 4.520 | 4.680 | 4.440 | 4.650 | 148,278 | +0.11(+2.42%) |
Aug 18, 2015 | 4.680 | 4.680 | 4.370 | 4.540 | 294,710 | -0.11(-2.37%) |
Aug 17, 2015 | 4.840 | 4.910 | 4.470 | 4.650 | 277,414 | -0.31(-6.25%) |
Aug 14, 2015 | 4.920 | 5.020 | 4.910 | 4.960 | 108,342 | +0.04(+0.81%) |
Aug 13, 2015 | 5.040 | 5.180 | 4.910 | 4.920 | 88,984 | -0.18(-3.53%) |
Aug 12, 2015 | 5.210 | 5.210 | 4.920 | 5.100 | 109,996 | -0.18(-3.41%) |
Aug 11, 2015 | 5.600 | 5.675 | 5.220 | 5.280 | 103,268 | -0.32(-5.71%) |
Aug 10, 2015 | 5.400 | 5.720 | 5.390 | 5.600 | 131,424 | +0.25(+4.67%) |
Aug 07, 2015 | 5.150 | 5.360 | 5.080 | 5.350 | 73,496 | +0.15(+2.88%) |
Aug 06, 2015 | 5.400 | 5.590 | 4.880 | 5.200 | 267,190 | -0.30(-5.45%) |
Aug 05, 2015 | 6.090 | 6.140 | 5.500 | 5.500 | 170,487 | -0.43(-7.25%) |
Aug 04, 2015 | 5.960 | 6.050 | 5.860 | 5.930 | 67,572 | +0.00(+0.00%) |
Aug 03, 2015 | 5.950 | 6.100 | 5.830 | 5.930 | 106,379 | +0.02(+0.34%) |
Jul 31, 2015 | 5.810 | 5.930 | 5.730 | 5.910 | 182,325 | +0.09(+1.55%) |
Jul 30, 2015 | 5.640 | 5.850 | 5.620 | 5.820 | 74,431 | +0.14(+2.46%) |
Jul 29, 2015 | 5.760 | 5.880 | 5.520 | 5.680 | 108,367 | -0.20(-3.40%) |
Jul 28, 2015 | 5.760 | 5.910 | 5.650 | 5.880 | 118,735 | +0.21(+3.70%) |
Jul 27, 2015 | 5.800 | 5.800 | 5.500 | 5.670 | 195,378 | -0.26(-4.38%) |
Jul 24, 2015 | 6.200 | 6.270 | 5.875 | 5.930 | 100,235 | -0.29(-4.66%) |
Jul 23, 2015 | 6.300 | 6.360 | 6.170 | 6.220 | 105,435 | -0.05(-0.80%) |
Jul 22, 2015 | 6.190 | 6.280 | 6.100 | 6.270 | 95,296 | +0.06(+0.97%) |
Jul 21, 2015 | 6.230 | 6.335 | 6.160 | 6.210 | 56,087 | -0.07(-1.11%) |
Jul 20, 2015 | 6.270 | 6.320 | 6.140 | 6.280 | 142,946 | +0.01(+0.16%) |
Jul 17, 2015 | 6.270 | 6.370 | 6.220 | 6.270 | 95,650 | -0.02(-0.32%) |
Jul 16, 2015 | 6.350 | 6.400 | 6.250 | 6.290 | 89,357 | -0.05(-0.79%) |
Jul 15, 2015 | 6.550 | 6.590 | 6.320 | 6.340 | 76,609 | -0.22(-3.35%) |
Jul 14, 2015 | 6.360 | 6.570 | 6.340 | 6.560 | 149,725 | +0.20(+3.14%) |
Jul 13, 2015 | 6.240 | 6.420 | 6.220 | 6.360 | 169,157 | +0.10(+1.60%) |
Jul 10, 2015 | 6.190 | 6.360 | 6.190 | 6.260 | 116,392 | +0.07(+1.13%) |
Jul 09, 2015 | 6.250 | 6.340 | 6.190 | 6.190 | 130,876 | +0.00(+0.00%) |
Jul 08, 2015 | 6.630 | 6.790 | 6.190 | 6.190 | 137,649 | -0.60(-8.84%) |
Jul 07, 2015 | 7.000 | 7.060 | 6.640 | 6.790 | 168,901 | -0.24(-3.41%) |
Jul 06, 2015 | 6.980 | 7.100 | 6.830 | 7.030 | 145,934 | -0.07(-0.99%) |
Jul 02, 2015 | 7.270 | 7.100 | 7.100 | 7.100 | 78,000 | -0.10(-1.39%) |
Jul 01, 2015 | 7.280 | 7.370 | 7.180 | 7.200 | 154,109 | -0.01(-0.14%) |
Jun 30, 2015 | 7.170 | 7.250 | 7.020 | 7.210 | 104,392 | +0.05(+0.70%) |
Jun 29, 2015 | 7.200 | 7.420 | 7.050 | 7.160 | 189,109 | -0.04(-0.56%) |
Jun 26, 2015 | 7.380 | 7.420 | 7.190 | 7.200 | 579,011 | -0.18(-2.44%) |
Jun 25, 2015 | 7.380 | 7.420 | 7.250 | 7.380 | 180,209 | +0.04(+0.54%) |
Jun 24, 2015 | 7.410 | 7.460 | 7.308 | 7.340 | 123,354 | -0.04(-0.54%) |
Jun 23, 2015 | 7.300 | 7.470 | 7.300 | 7.380 | 119,788 | +0.11(+1.51%) |
Jun 22, 2015 | 7.280 | 7.500 | 7.160 | 7.270 | 220,551 | +0.11(+1.54%) |
Jun 19, 2015 | 7.220 | 7.300 | 6.900 | 7.160 | 143,139 | -0.03(-0.42%) |
Jun 18, 2015 | 7.150 | 7.260 | 7.060 | 7.190 | 108,227 | +0.06(+0.84%) |
Jun 17, 2015 | 7.300 | 7.330 | 7.080 | 7.130 | 114,796 | -0.11(-1.52%) |
Jun 16, 2015 | 7.050 | 7.280 | 7.050 | 7.240 | 151,023 | +0.11(+1.54%) |
Jun 15, 2015 | 6.990 | 7.150 | 6.750 | 7.130 | 182,763 | +0.14(+2.00%) |
Jun 12, 2015 | 6.900 | 7.090 | 6.810 | 6.990 | 153,135 | +0.09(+1.30%) |
Jun 11, 2015 | 6.960 | 6.980 | 6.880 | 6.900 | 99,892 | -0.01(-0.14%) |
Jun 10, 2015 | 6.650 | 6.980 | 6.630 | 6.910 | 151,071 | +0.26(+3.91%) |
Jun 09, 2015 | 6.700 | 6.730 | 6.638 | 6.650 | 47,612 | -0.08(-1.19%) |
Jun 08, 2015 | 6.800 | 6.940 | 6.710 | 6.730 | 151,082 | +0.05(+0.75%) |
Jun 05, 2015 | 6.660 | 6.780 | 6.600 | 6.680 | 87,063 | -0.02(-0.30%) |
Jun 04, 2015 | 6.560 | 6.790 | 6.560 | 6.700 | 190,635 | +0.04(+0.60%) |
Jun 03, 2015 | 6.500 | 6.820 | 6.450 | 6.660 | 221,370 | +0.17(+2.62%) |
Jun 02, 2015 | 6.290 | 6.510 | 6.250 | 6.490 | 116,317 | +0.20(+3.18%) |
Jun 01, 2015 | 6.420 | 6.420 | 6.240 | 6.290 | 65,032 | -0.05(-0.79%) |
May 29, 2015 | 6.460 | 6.460 | 6.230 | 6.340 | 81,638 | -0.11(-1.71%) |
May 28, 2015 | 6.340 | 6.480 | 6.250 | 6.450 | 59,397 | +0.13(+2.06%) |
May 27, 2015 | 6.220 | 6.340 | 6.170 | 6.320 | 67,296 | +0.08(+1.28%) |
May 26, 2015 | 6.230 | 6.300 | 6.150 | 6.240 | 58,488 | -0.02(-0.32%) |
May 22, 2015 | 6.240 | 6.260 | 6.260 | 6.260 | 110,300 | +0.02(+0.32%) |
May 21, 2015 | 6.210 | 6.370 | 6.210 | 6.240 | 30,319 | -0.01(-0.16%) |
May 20, 2015 | 6.220 | 6.330 | 6.200 | 6.250 | 35,455 | +0.02(+0.32%) |
May 19, 2015 | 6.330 | 6.350 | 6.080 | 6.230 | 94,757 | -0.10(-1.58%) |
May 18, 2015 | 6.220 | 6.370 | 6.170 | 6.330 | 64,059 | +0.06(+0.96%) |
May 15, 2015 | 6.250 | 6.380 | 6.180 | 6.270 | 71,977 | -0.02(-0.32%) |
May 14, 2015 | 6.320 | 6.520 | 6.150 | 6.290 | 156,551 | +0.01(+0.16%) |
May 13, 2015 | 6.190 | 6.350 | 5.950 | 6.280 | 59,032 | +0.08(+1.29%) |
May 12, 2015 | 6.110 | 6.260 | 6.060 | 6.200 | 82,038 | +0.02(+0.32%) |
May 11, 2015 | 6.010 | 6.280 | 6.010 | 6.180 | 83,273 | +0.11(+1.81%) |
May 08, 2015 | 6.030 | 6.100 | 5.920 | 6.070 | 61,970 | +0.11(+1.85%) |
May 07, 2015 | 5.920 | 5.970 | 5.790 | 5.960 | 60,426 | +0.03(+0.51%) |
May 06, 2015 | 5.890 | 6.230 | 5.890 | 5.930 | 114,750 | +0.28(+4.96%) |
May 05, 2015 | 5.790 | 6.120 | 5.650 | 5.650 | 67,742 | -0.11(-1.91%) |
May 04, 2015 | 5.700 | 5.830 | 5.690 | 5.760 | 82,034 | +0.02(+0.35%) |