Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.740 | 3.875 | 3.685 | 3.810 | 6,281,374 | +0.08(+2.14%) |
Feb 26, 2016 | 3.750 | 3.845 | 3.600 | 3.730 | 6,652,963 | -0.01(-0.27%) |
Feb 25, 2016 | 3.740 | 3.890 | 3.630 | 3.740 | 4,859,748 | -0.02(-0.53%) |
Feb 24, 2016 | 3.640 | 3.800 | 3.500 | 3.760 | 4,972,467 | +0.03(+0.80%) |
Feb 23, 2016 | 3.650 | 3.880 | 3.650 | 3.730 | 5,024,633 | +0.00(+0.00%) |
Feb 22, 2016 | 3.500 | 3.750 | 3.500 | 3.730 | 5,603,687 | +0.21(+5.97%) |
Feb 19, 2016 | 3.670 | 3.720 | 3.470 | 3.520 | 7,750,654 | -0.34(-8.81%) |
Feb 18, 2016 | 3.880 | 3.900 | 3.530 | 3.860 | 13,656,448 | -0.06(-1.53%) |
Feb 17, 2016 | 3.380 | 3.940 | 3.360 | 3.920 | 12,242,690 | +0.55(+16.32%) |
Feb 16, 2016 | 3.250 | 3.480 | 3.070 | 3.370 | 7,125,862 | +0.20(+6.31%) |
Feb 12, 2016 | 2.760 | 3.170 | 3.170 | 3.170 | 10,541,200 | +0.54(+20.53%) |
Feb 11, 2016 | 2.920 | 3.060 | 2.610 | 2.630 | 12,531,783 | -0.62(-19.08%) |
Feb 10, 2016 | 3.400 | 3.500 | 3.240 | 3.250 | 8,642,490 | -0.18(-5.25%) |
Feb 09, 2016 | 3.200 | 3.500 | 3.100 | 3.430 | 8,598,952 | +0.12(+3.63%) |
Feb 08, 2016 | 3.100 | 3.320 | 3.030 | 3.310 | 8,444,655 | +0.08(+2.48%) |
Feb 05, 2016 | 3.350 | 3.430 | 3.190 | 3.230 | 5,177,436 | -0.10(-3.00%) |
Feb 04, 2016 | 3.000 | 3.360 | 3.000 | 3.330 | 5,895,535 | +0.29(+9.54%) |
Feb 03, 2016 | 3.030 | 3.080 | 2.820 | 3.040 | 9,689,190 | +0.03(+1.00%) |
Feb 02, 2016 | 3.160 | 3.160 | 2.960 | 3.010 | 6,409,872 | -0.19(-5.94%) |
Feb 01, 2016 | 3.340 | 3.420 | 3.140 | 3.200 | 10,722,602 | -0.19(-5.60%) |
Jan 29, 2016 | 2.950 | 3.400 | 2.940 | 3.390 | 16,314,144 | +0.46(+15.70%) |
Jan 28, 2016 | 2.860 | 3.060 | 2.855 | 2.930 | 7,929,570 | +0.10(+3.53%) |
Jan 27, 2016 | 2.710 | 3.030 | 2.689 | 2.830 | 8,970,298 | +0.05(+1.80%) |
Jan 26, 2016 | 2.620 | 2.900 | 2.620 | 2.780 | 11,460,916 | +0.17(+6.51%) |
Jan 25, 2016 | 2.590 | 2.700 | 2.520 | 2.610 | 8,294,621 | +0.02(+0.77%) |
Jan 22, 2016 | 2.730 | 2.830 | 2.490 | 2.590 | 15,147,019 | -0.03(-1.15%) |
Jan 21, 2016 | 2.500 | 2.790 | 2.320 | 2.620 | 19,125,554 | +0.19(+7.82%) |
Jan 20, 2016 | 2.300 | 2.535 | 2.210 | 2.430 | 16,540,828 | +0.05(+2.10%) |
Jan 19, 2016 | 2.590 | 2.590 | 2.340 | 2.380 | 13,304,055 | -0.12(-4.80%) |
Jan 15, 2016 | 2.580 | 2.500 | 2.500 | 2.500 | 7,935,800 | -0.18(-6.72%) |
Jan 14, 2016 | 2.530 | 2.710 | 2.460 | 2.680 | 8,142,927 | +0.17(+6.77%) |
Jan 13, 2016 | 2.540 | 2.620 | 2.470 | 2.510 | 6,217,605 | +0.00(+0.00%) |
Jan 12, 2016 | 2.760 | 2.789 | 2.350 | 2.510 | 14,514,673 | -0.13(-4.92%) |
Jan 11, 2016 | 2.790 | 2.805 | 2.600 | 2.640 | 6,186,071 | -0.15(-5.38%) |
Jan 08, 2016 | 3.100 | 3.230 | 2.780 | 2.790 | 9,181,882 | -0.21(-7.00%) |
Jan 07, 2016 | 3.210 | 3.320 | 2.760 | 3.000 | 22,678,056 | -0.43(-12.54%) |
Jan 06, 2016 | 3.590 | 3.660 | 3.420 | 3.430 | 11,130,342 | -0.23(-6.28%) |
Jan 05, 2016 | 4.060 | 4.100 | 3.650 | 3.660 | 11,540,986 | -0.40(-9.85%) |
Jan 04, 2016 | 4.050 | 4.130 | 3.925 | 4.060 | 10,418,437 | +0.01(+0.25%) |
Dec 31, 2015 | 4.030 | 4.050 | 4.050 | 4.050 | 6,288,800 | -0.03(-0.74%) |
Dec 30, 2015 | 4.150 | 4.220 | 3.970 | 4.080 | 4,392,723 | -0.17(-4.00%) |
Dec 29, 2015 | 4.160 | 4.280 | 3.980 | 4.250 | 5,834,458 | +0.14(+3.41%) |
Dec 28, 2015 | 4.120 | 4.240 | 4.050 | 4.110 | 4,331,514 | -0.04(-0.96%) |
Dec 24, 2015 | 4.220 | 4.150 | 4.150 | 4.150 | 2,487,800 | -0.11(-2.58%) |
Dec 23, 2015 | 4.010 | 4.310 | 4.010 | 4.260 | 8,740,576 | +0.24(+5.97%) |
Dec 22, 2015 | 3.950 | 4.070 | 3.860 | 4.020 | 8,752,220 | +0.02(+0.50%) |
Dec 21, 2015 | 3.860 | 4.060 | 3.690 | 4.000 | 10,056,975 | +0.13(+3.36%) |
Dec 18, 2015 | 4.080 | 4.100 | 3.790 | 3.870 | 21,210,764 | -0.16(-3.97%) |
Dec 17, 2015 | 4.700 | 4.780 | 4.020 | 4.030 | 18,870,042 | -0.06(-1.47%) |
Dec 16, 2015 | 4.000 | 4.120 | 3.870 | 4.090 | 7,112,920 | +0.15(+3.81%) |
Dec 15, 2015 | 3.910 | 4.027 | 3.845 | 3.940 | 7,173,145 | +0.05(+1.29%) |
Dec 14, 2015 | 4.000 | 4.100 | 3.760 | 3.890 | 7,953,416 | -0.11(-2.75%) |
Dec 11, 2015 | 4.240 | 4.240 | 3.910 | 4.000 | 9,605,477 | -0.28(-6.54%) |
Dec 10, 2015 | 4.220 | 4.405 | 4.200 | 4.280 | 8,342,037 | +0.05(+1.18%) |
Dec 09, 2015 | 4.090 | 4.290 | 4.040 | 4.230 | 7,346,038 | +0.10(+2.42%) |
Dec 08, 2015 | 4.450 | 4.500 | 4.000 | 4.130 | 13,198,076 | -0.37(-8.22%) |
Dec 07, 2015 | 4.140 | 4.510 | 4.140 | 4.500 | 15,970,619 | +0.28(+6.64%) |
Dec 04, 2015 | 4.450 | 4.520 | 4.080 | 4.220 | 27,044,910 | +0.23(+5.76%) |
Dec 03, 2015 | 3.760 | 4.170 | 3.475 | 3.990 | 26,042,656 | +0.26(+6.97%) |
Dec 02, 2015 | 3.450 | 4.100 | 3.420 | 3.730 | 24,857,780 | +0.24(+6.88%) |
Dec 01, 2015 | 3.410 | 3.620 | 3.360 | 3.490 | 5,482,930 | +0.04(+1.16%) |
Nov 30, 2015 | 3.450 | 3.580 | 3.330 | 3.450 | 9,504,321 | +0.00(+0.00%) |
Nov 27, 2015 | 3.370 | 3.510 | 3.340 | 3.450 | 3,105,784 | +0.12(+3.60%) |
Nov 25, 2015 | 3.420 | 3.330 | 3.330 | 3.330 | 6,953,000 | -0.01(-0.30%) |
Nov 24, 2015 | 3.090 | 3.650 | 3.090 | 3.340 | 23,102,044 | +0.49(+17.19%) |
Nov 23, 2015 | 2.700 | 2.880 | 2.620 | 2.850 | 7,011,010 | +0.13(+4.78%) |
Nov 20, 2015 | 2.700 | 2.760 | 2.670 | 2.720 | 3,840,417 | +0.06(+2.26%) |
Nov 19, 2015 | 2.620 | 2.735 | 2.600 | 2.660 | 6,170,878 | +0.02(+0.76%) |
Nov 18, 2015 | 2.980 | 3.020 | 2.530 | 2.640 | 11,094,642 | +0.07(+2.72%) |
Nov 17, 2015 | 2.660 | 2.660 | 2.510 | 2.570 | 9,373,807 | -0.01(-0.39%) |
Nov 16, 2015 | 2.550 | 2.720 | 2.520 | 2.580 | 15,453,009 | +0.08(+3.20%) |
Nov 13, 2015 | 2.770 | 2.790 | 2.410 | 2.500 | 26,419,580 | -0.16(-6.02%) |
Nov 12, 2015 | 3.120 | 3.130 | 2.660 | 2.660 | 22,064,558 | -0.37(-12.21%) |
Nov 11, 2015 | 3.128 | 3.128 | 2.952 | 3.030 | 7,199,362 | -0.07(-2.22%) |
Nov 10, 2015 | 2.991 | 3.128 | 2.903 | 3.099 | 10,084,170 | +0.11(+3.61%) |
Nov 09, 2015 | 3.138 | 3.138 | 2.942 | 2.991 | 13,147,755 | -0.14(-4.39%) |
Nov 06, 2015 | 3.040 | 3.167 | 2.983 | 3.128 | 10,030,930 | +0.05(+1.59%) |
Nov 05, 2015 | 3.314 | 3.324 | 2.971 | 3.079 | 25,398,212 | -0.30(-8.99%) |
Nov 04, 2015 | 3.864 | 3.864 | 3.334 | 3.383 | 25,433,930 | -0.84(-19.95%) |
Nov 03, 2015 | 4.079 | 4.452 | 4.069 | 4.226 | 11,751,224 | +0.16(+3.86%) |
Nov 02, 2015 | 3.952 | 4.099 | 3.913 | 4.069 | 6,951,231 | +0.12(+2.98%) |
Oct 30, 2015 | 3.765 | 3.971 | 3.746 | 3.952 | 7,543,246 | +0.17(+4.40%) |
Oct 29, 2015 | 3.736 | 3.864 | 3.687 | 3.785 | 5,449,773 | +0.00(+0.00%) |
Oct 28, 2015 | 3.442 | 3.844 | 3.412 | 3.785 | 8,653,552 | +0.39(+11.56%) |
Oct 27, 2015 | 3.491 | 3.510 | 3.187 | 3.393 | 12,525,537 | -0.11(-3.08%) |
Oct 26, 2015 | 3.697 | 3.707 | 3.442 | 3.501 | 7,569,340 | -0.19(-5.05%) |
Oct 23, 2015 | 3.658 | 3.775 | 3.609 | 3.687 | 5,314,515 | +0.07(+1.90%) |
Oct 22, 2015 | 3.697 | 3.736 | 3.579 | 3.618 | 8,233,974 | -0.01(-0.27%) |
Oct 21, 2015 | 3.775 | 3.785 | 3.609 | 3.628 | 3,586,090 | -0.09(-2.37%) |
Oct 20, 2015 | 3.726 | 3.893 | 3.697 | 3.716 | 4,560,853 | +0.01(+0.26%) |
Oct 19, 2015 | 3.677 | 3.805 | 3.609 | 3.707 | 5,188,211 | +0.06(+1.61%) |
Oct 16, 2015 | 3.981 | 3.981 | 3.599 | 3.648 | 8,962,435 | -0.33(-8.37%) |
Oct 15, 2015 | 3.805 | 4.001 | 3.756 | 3.981 | 6,624,275 | +0.16(+4.10%) |
Oct 14, 2015 | 3.805 | 3.834 | 3.687 | 3.824 | 5,967,328 | +0.00(+0.00%) |
Oct 13, 2015 | 3.658 | 3.908 | 3.510 | 3.824 | 4,805,837 | +0.07(+1.83%) |
Oct 12, 2015 | 3.962 | 4.089 | 3.640 | 3.756 | 8,313,554 | -0.30(-7.49%) |
Oct 09, 2015 | 4.285 | 4.295 | 4.001 | 4.060 | 8,496,925 | -0.19(-4.39%) |
Oct 08, 2015 | 3.765 | 4.324 | 3.739 | 4.246 | 11,199,821 | +0.52(+13.95%) |
Oct 07, 2015 | 3.648 | 3.962 | 3.569 | 3.726 | 14,776,233 | +0.16(+4.40%) |
Oct 06, 2015 | 3.746 | 3.765 | 3.452 | 3.569 | 12,291,009 | -0.20(-5.21%) |
Oct 05, 2015 | 3.432 | 3.903 | 3.344 | 3.765 | 12,282,158 | +0.32(+9.40%) |
Oct 02, 2015 | 3.157 | 3.452 | 3.143 | 3.442 | 8,044,164 | +0.25(+8.00%) |
Oct 01, 2015 | 3.197 | 3.285 | 3.148 | 3.187 | 6,931,034 | +0.00(+0.00%) |
Sep 30, 2015 | 3.216 | 3.256 | 3.118 | 3.187 | 8,454,126 | +0.00(+0.00%) |
Sep 29, 2015 | 3.138 | 3.236 | 3.128 | 3.187 | 6,008,325 | +0.03(+0.93%) |
Sep 28, 2015 | 3.383 | 3.383 | 3.157 | 3.157 | 7,047,280 | -0.23(-6.67%) |
Sep 25, 2015 | 3.442 | 3.471 | 3.305 | 3.383 | 7,632,341 | -0.03(-0.86%) |
Sep 24, 2015 | 3.334 | 3.442 | 3.148 | 3.412 | 8,724,866 | +0.07(+2.05%) |
Sep 23, 2015 | 3.530 | 3.594 | 3.334 | 3.344 | 5,788,248 | -0.16(-4.48%) |
Sep 22, 2015 | 3.481 | 3.569 | 3.412 | 3.501 | 8,746,637 | -0.09(-2.46%) |
Sep 21, 2015 | 3.913 | 3.930 | 3.589 | 3.589 | 8,279,787 | -0.26(-6.87%) |
Sep 18, 2015 | 3.962 | 4.079 | 3.814 | 3.854 | 18,156,804 | -0.14(-3.44%) |
Sep 17, 2015 | 3.873 | 4.011 | 3.699 | 3.991 | 13,808,817 | +0.17(+4.36%) |
Sep 16, 2015 | 3.775 | 3.962 | 3.662 | 3.824 | 15,241,345 | +0.09(+2.36%) |
Sep 15, 2015 | 3.412 | 3.746 | 3.383 | 3.736 | 26,243,184 | +0.29(+8.55%) |
Sep 14, 2015 | 3.481 | 3.609 | 3.295 | 3.442 | 19,216,712 | +0.03(+0.86%) |
Sep 11, 2015 | 4.020 | 4.025 | 3.246 | 3.412 | 47,556,680 | -0.61(-15.12%) |
Sep 10, 2015 | 4.422 | 5.001 | 3.991 | 4.020 | 41,170,868 | -0.42(-9.49%) |
Sep 09, 2015 | 4.540 | 4.619 | 4.442 | 4.442 | 5,293,257 | -0.06(-1.31%) |
Sep 08, 2015 | 4.432 | 4.520 | 4.334 | 4.501 | 7,538,517 | +0.17(+3.85%) |
Sep 04, 2015 | 4.560 | 4.334 | 4.334 | 4.334 | 6,790,453 | -0.28(-6.16%) |
Sep 03, 2015 | 4.707 | 4.746 | 4.589 | 4.619 | 6,941,689 | -0.06(-1.26%) |
Sep 02, 2015 | 4.775 | 4.805 | 4.609 | 4.677 | 6,390,578 | +0.02(+0.42%) |
Sep 01, 2015 | 4.981 | 4.986 | 4.648 | 4.658 | 8,476,365 | -0.43(-8.48%) |
Aug 31, 2015 | 5.040 | 5.099 | 4.903 | 5.089 | 8,382,430 | +0.03(+0.58%) |
Aug 28, 2015 | 4.687 | 5.079 | 4.648 | 5.060 | 9,675,258 | +0.36(+7.72%) |
Aug 27, 2015 | 4.628 | 4.771 | 4.589 | 4.697 | 6,588,024 | +0.13(+2.79%) |
Aug 26, 2015 | 4.560 | 4.599 | 4.403 | 4.570 | 6,591,561 | +0.12(+2.64%) |
Aug 25, 2015 | 4.442 | 4.746 | 4.413 | 4.452 | 11,268,024 | +0.16(+3.65%) |
Aug 24, 2015 | 4.481 | 4.579 | 4.285 | 4.295 | 11,954,403 | -0.46(-9.69%) |
Aug 21, 2015 | 4.864 | 4.923 | 4.619 | 4.756 | 14,181,721 | -0.17(-3.39%) |
Aug 20, 2015 | 5.197 | 5.236 | 4.888 | 4.923 | 9,564,915 | -0.28(-5.46%) |
Aug 19, 2015 | 5.423 | 5.428 | 5.177 | 5.207 | 6,858,830 | -0.25(-4.67%) |
Aug 18, 2015 | 5.599 | 5.599 | 5.452 | 5.462 | 2,803,205 | -0.13(-2.28%) |
Aug 17, 2015 | 5.432 | 5.629 | 5.383 | 5.589 | 4,351,943 | +0.10(+1.79%) |
Aug 14, 2015 | 5.570 | 5.638 | 5.442 | 5.491 | 8,349,493 | -0.08(-1.41%) |
Aug 13, 2015 | 5.776 | 5.825 | 5.540 | 5.570 | 4,466,095 | -0.20(-3.40%) |
Aug 12, 2015 | 5.883 | 5.933 | 5.707 | 5.766 | 6,008,942 | -0.23(-3.76%) |
Aug 11, 2015 | 6.344 | 6.413 | 5.982 | 5.991 | 8,722,121 | -0.46(-7.14%) |
Aug 10, 2015 | 5.928 | 6.501 | 5.898 | 6.452 | 16,074,156 | +0.50(+8.32%) |
Aug 07, 2015 | 5.830 | 5.976 | 5.811 | 5.957 | 6,591,604 | +0.13(+2.17%) |
Aug 06, 2015 | 5.869 | 5.889 | 5.772 | 5.830 | 4,518,734 | -0.02(-0.33%) |
Aug 05, 2015 | 5.859 | 5.932 | 5.772 | 5.850 | 8,801,930 | +0.02(+0.33%) |
Aug 04, 2015 | 5.655 | 5.840 | 5.617 | 5.830 | 8,399,994 | +0.15(+2.56%) |
Aug 03, 2015 | 5.510 | 5.704 | 5.412 | 5.685 | 14,688,473 | +0.17(+3.17%) |
Jul 31, 2015 | 5.374 | 5.549 | 5.315 | 5.510 | 13,511,649 | +0.16(+2.90%) |
Jul 30, 2015 | 5.374 | 5.403 | 5.238 | 5.354 | 8,034,039 | +0.13(+2.42%) |
Jul 29, 2015 | 5.179 | 5.286 | 5.121 | 5.228 | 8,199,280 | +0.03(+0.56%) |
Jul 28, 2015 | 5.131 | 5.208 | 5.014 | 5.199 | 8,951,804 | +0.10(+1.90%) |
Jul 27, 2015 | 5.247 | 5.257 | 5.092 | 5.102 | 5,300,294 | -0.17(-3.31%) |
Jul 24, 2015 | 5.481 | 5.495 | 5.267 | 5.276 | 9,575,518 | -0.21(-3.89%) |
Jul 23, 2015 | 5.471 | 5.510 | 5.427 | 5.490 | 7,241,872 | +0.05(+0.89%) |
Jul 22, 2015 | 5.451 | 5.539 | 5.383 | 5.442 | 4,980,732 | -0.05(-0.89%) |
Jul 21, 2015 | 5.422 | 5.539 | 5.412 | 5.490 | 5,885,428 | +0.05(+0.89%) |
Jul 20, 2015 | 5.539 | 5.568 | 5.374 | 5.442 | 4,415,236 | -0.09(-1.58%) |
Jul 17, 2015 | 5.617 | 5.626 | 5.505 | 5.529 | 6,097,146 | -0.10(-1.73%) |
Jul 16, 2015 | 5.636 | 5.762 | 5.597 | 5.626 | 6,499,083 | -0.01(-0.17%) |
Jul 15, 2015 | 5.821 | 5.830 | 5.587 | 5.636 | 7,095,269 | -0.14(-2.36%) |
Jul 14, 2015 | 5.908 | 5.937 | 5.762 | 5.772 | 15,637,253 | -0.08(-1.33%) |
Jul 13, 2015 | 5.791 | 5.908 | 5.743 | 5.850 | 8,112,180 | +0.12(+2.03%) |
Jul 10, 2015 | 5.840 | 5.889 | 5.723 | 5.733 | 8,296,647 | -0.07(-1.17%) |
Jul 09, 2015 | 5.947 | 6.112 | 5.791 | 5.801 | 8,339,665 | -0.03(-0.50%) |
Jul 08, 2015 | 6.044 | 6.112 | 5.821 | 5.830 | 5,799,820 | -0.27(-4.46%) |
Jul 07, 2015 | 5.976 | 6.132 | 5.801 | 6.102 | 10,000,024 | +0.11(+1.78%) |
Jul 06, 2015 | 5.986 | 6.088 | 5.935 | 5.996 | 4,505,677 | -0.09(-1.44%) |
Jul 02, 2015 | 6.190 | 6.083 | 6.083 | 6.083 | 5,283,302 | -0.08(-1.26%) |
Jul 01, 2015 | 6.132 | 6.190 | 6.088 | 6.161 | 6,207,880 | +0.08(+1.28%) |
Jun 30, 2015 | 6.277 | 6.297 | 6.054 | 6.083 | 10,059,890 | -0.12(-1.88%) |
Jun 29, 2015 | 6.375 | 6.486 | 6.190 | 6.200 | 8,427,373 | -0.27(-4.20%) |
Jun 26, 2015 | 6.549 | 6.579 | 6.423 | 6.472 | 12,293,161 | -0.10(-1.48%) |
Jun 25, 2015 | 6.588 | 6.636 | 6.530 | 6.569 | 4,333,491 | -0.02(-0.29%) |
Jun 24, 2015 | 6.802 | 6.802 | 6.530 | 6.588 | 5,881,062 | -0.21(-3.14%) |
Jun 23, 2015 | 6.598 | 6.890 | 6.598 | 6.802 | 6,387,266 | +0.19(+2.94%) |
Jun 22, 2015 | 6.627 | 6.647 | 6.501 | 6.608 | 5,372,509 | +0.03(+0.44%) |
Jun 19, 2015 | 6.608 | 6.744 | 6.559 | 6.579 | 6,984,100 | -0.04(-0.59%) |
Jun 18, 2015 | 6.598 | 6.656 | 6.535 | 6.617 | 6,391,068 | +0.05(+0.74%) |
Jun 17, 2015 | 6.462 | 6.588 | 6.394 | 6.569 | 4,434,802 | +0.12(+1.81%) |
Jun 16, 2015 | 6.462 | 6.520 | 6.345 | 6.452 | 4,848,077 | +0.01(+0.15%) |
Jun 15, 2015 | 6.588 | 6.617 | 6.404 | 6.443 | 7,725,141 | -0.24(-3.63%) |
Jun 12, 2015 | 6.685 | 6.744 | 6.598 | 6.685 | 7,847,576 | -0.06(-0.86%) |
Jun 11, 2015 | 6.617 | 6.763 | 6.588 | 6.744 | 7,269,939 | +0.14(+2.06%) |
Jun 10, 2015 | 6.647 | 6.719 | 6.559 | 6.608 | 6,381,209 | +0.00(+0.00%) |
Jun 09, 2015 | 6.627 | 6.744 | 6.530 | 6.608 | 7,168,995 | -0.01(-0.15%) |
Jun 08, 2015 | 6.413 | 6.666 | 6.345 | 6.617 | 13,684,001 | +0.10(+1.49%) |
Jun 05, 2015 | 6.268 | 6.627 | 6.180 | 6.520 | 15,891,151 | +0.29(+4.68%) |
Jun 04, 2015 | 6.258 | 6.340 | 6.161 | 6.229 | 9,954,831 | -0.08(-1.23%) |
Jun 03, 2015 | 6.423 | 6.423 | 6.287 | 6.306 | 5,996,758 | -0.07(-1.07%) |
Jun 02, 2015 | 6.287 | 6.433 | 6.277 | 6.375 | 6,701,906 | -0.12(-1.80%) |
Jun 01, 2015 | 6.549 | 6.598 | 6.238 | 6.491 | 12,437,663 | -0.04(-0.60%) |
May 29, 2015 | 6.462 | 6.666 | 6.409 | 6.530 | 26,698,652 | +0.08(+1.20%) |
May 28, 2015 | 6.472 | 6.486 | 6.365 | 6.452 | 7,774,622 | -0.06(-0.90%) |
May 27, 2015 | 6.705 | 6.705 | 6.423 | 6.511 | 20,842,500 | -0.17(-2.62%) |
May 26, 2015 | 6.812 | 6.860 | 6.647 | 6.685 | 16,324,901 | -0.14(-1.99%) |
May 22, 2015 | 6.715 | 6.821 | 6.821 | 6.821 | 10,716,132 | +0.11(+1.59%) |
May 21, 2015 | 6.569 | 6.744 | 6.530 | 6.715 | 8,348,293 | +0.12(+1.77%) |
May 20, 2015 | 6.821 | 6.851 | 6.569 | 6.598 | 11,255,600 | -0.19(-2.86%) |
May 19, 2015 | 6.996 | 6.996 | 6.739 | 6.792 | 11,204,527 | -0.18(-2.65%) |
May 18, 2015 | 6.773 | 6.987 | 6.705 | 6.977 | 10,183,131 | +0.21(+3.16%) |
May 15, 2015 | 6.666 | 6.958 | 6.647 | 6.763 | 22,357,756 | -0.11(-1.56%) |
May 14, 2015 | 6.520 | 7.774 | 6.360 | 6.870 | 71,591,704 | +0.39(+6.00%) |
May 13, 2015 | 6.549 | 6.676 | 6.452 | 6.481 | 13,069,130 | -0.09(-1.33%) |
May 12, 2015 | 6.763 | 6.773 | 6.549 | 6.569 | 11,195,312 | -0.23(-3.43%) |
May 11, 2015 | 6.937 | 6.966 | 6.783 | 6.802 | 5,277,620 | -0.14(-2.08%) |
May 08, 2015 | 6.898 | 6.972 | 6.686 | 6.947 | 7,495,927 | +0.18(+2.71%) |
May 07, 2015 | 6.792 | 6.980 | 6.696 | 6.764 | 8,033,727 | -0.05(-0.71%) |
May 06, 2015 | 6.947 | 7.062 | 6.711 | 6.812 | 14,073,169 | -0.13(-1.81%) |
May 05, 2015 | 7.872 | 7.910 | 6.831 | 6.937 | 24,175,176 | -0.93(-11.87%) |
May 04, 2015 | 7.814 | 7.968 | 7.669 | 7.872 | 16,879,952 | +0.01(+0.12%) |
May 01, 2015 | 7.872 | 8.016 | 7.631 | 7.862 | 17,926,826 | -0.01(-0.12%) |
Apr 30, 2015 | 8.257 | 8.286 | 7.505 | 7.872 | 29,419,554 | -0.48(-5.77%) |
Apr 29, 2015 | 8.411 | 8.469 | 8.320 | 8.353 | 10,592,607 | -0.11(-1.25%) |
Apr 28, 2015 | 8.729 | 8.796 | 8.450 | 8.459 | 10,270,451 | -0.32(-3.62%) |
Apr 27, 2015 | 8.671 | 8.816 | 8.604 | 8.777 | 14,411,891 | +0.09(+1.00%) |
Apr 24, 2015 | 8.662 | 8.710 | 8.584 | 8.690 | 8,980,850 | +0.03(+0.33%) |
Apr 23, 2015 | 8.469 | 8.671 | 8.421 | 8.662 | 7,184,345 | +0.17(+2.04%) |
Apr 22, 2015 | 8.575 | 8.594 | 8.377 | 8.488 | 11,026,507 | -0.07(-0.79%) |
Apr 21, 2015 | 8.411 | 8.594 | 8.300 | 8.556 | 19,570,538 | +0.21(+2.54%) |
Apr 20, 2015 | 8.488 | 8.527 | 8.257 | 8.344 | 7,200,669 | -0.08(-0.92%) |
Apr 17, 2015 | 8.440 | 8.565 | 8.271 | 8.421 | 11,627,944 | -0.06(-0.68%) |
Apr 16, 2015 | 8.556 | 8.652 | 8.324 | 8.478 | 14,768,175 | -0.13(-1.57%) |
Apr 15, 2015 | 8.768 | 8.845 | 8.527 | 8.613 | 22,295,598 | -0.20(-2.30%) |
Apr 14, 2015 | 7.698 | 9.119 | 7.611 | 8.816 | 34,706,996 | +1.10(+14.23%) |
Apr 13, 2015 | 7.717 | 7.804 | 7.505 | 7.717 | 6,174,665 | +0.11(+1.39%) |
Apr 10, 2015 | 7.766 | 7.862 | 7.573 | 7.611 | 5,183,327 | -0.14(-1.86%) |
Apr 09, 2015 | 7.881 | 7.949 | 7.679 | 7.756 | 4,352,774 | -0.13(-1.59%) |
Apr 08, 2015 | 7.872 | 7.997 | 7.698 | 7.881 | 6,750,768 | +0.00(+0.00%) |
Apr 07, 2015 | 8.122 | 8.132 | 7.852 | 7.881 | 7,429,857 | -0.24(-2.97%) |
Apr 06, 2015 | 7.573 | 8.238 | 7.539 | 8.122 | 12,053,442 | +0.44(+5.77%) |
Apr 02, 2015 | 7.573 | 7.679 | 7.679 | 7.679 | 6,598,589 | +0.12(+1.53%) |
Apr 01, 2015 | 7.737 | 7.891 | 7.554 | 7.563 | 12,456,978 | -0.13(-1.75%) |
Mar 31, 2015 | 7.573 | 7.727 | 7.539 | 7.698 | 10,745,176 | +0.09(+1.14%) |
Mar 30, 2015 | 7.621 | 7.679 | 7.573 | 7.611 | 5,705,367 | +0.03(+0.38%) |
Mar 27, 2015 | 7.631 | 7.794 | 7.496 | 7.582 | 7,539,313 | -0.03(-0.38%) |
Mar 26, 2015 | 7.602 | 7.770 | 7.563 | 7.611 | 11,994,502 | -0.03(-0.38%) |
Mar 25, 2015 | 7.949 | 7.949 | 7.640 | 7.640 | 11,039,162 | -0.31(-3.88%) |
Mar 24, 2015 | 7.669 | 8.083 | 7.650 | 7.949 | 18,456,308 | +0.29(+3.77%) |
Mar 23, 2015 | 7.351 | 7.741 | 7.342 | 7.660 | 12,152,420 | +0.31(+4.19%) |
Mar 20, 2015 | 7.081 | 7.351 | 6.985 | 7.351 | 82,824,280 | +0.34(+4.81%) |
Mar 19, 2015 | 7.178 | 7.245 | 6.985 | 7.014 | 9,834,896 | -0.18(-2.54%) |
Mar 18, 2015 | 7.024 | 7.342 | 6.841 | 7.197 | 17,370,996 | +0.14(+2.05%) |
Mar 17, 2015 | 7.091 | 7.332 | 7.024 | 7.053 | 12,429,004 | +0.04(+0.55%) |
Mar 16, 2015 | 7.433 | 7.438 | 6.995 | 7.014 | 30,850,794 | -0.42(-5.70%) |
Mar 13, 2015 | 7.872 | 7.900 | 7.361 | 7.438 | 15,782,825 | -0.46(-5.85%) |
Mar 12, 2015 | 8.218 | 8.305 | 7.881 | 7.900 | 9,350,699 | -0.27(-3.30%) |
Mar 11, 2015 | 8.112 | 8.218 | 7.727 | 8.170 | 15,946,308 | +0.04(+0.47%) |
Mar 10, 2015 | 8.546 | 8.584 | 8.122 | 8.132 | 10,108,716 | -0.54(-6.22%) |
Mar 09, 2015 | 8.613 | 8.796 | 8.546 | 8.671 | 10,570,903 | +0.10(+1.12%) |
Mar 06, 2015 | 8.700 | 8.893 | 8.575 | 8.575 | 18,810,016 | -0.14(-1.66%) |
Mar 05, 2015 | 8.787 | 8.922 | 8.633 | 8.719 | 29,453,934 | -0.05(-0.55%) |
Mar 04, 2015 | 8.536 | 8.796 | 8.498 | 8.768 | 14,998,697 | +0.27(+3.17%) |
Mar 03, 2015 | 8.507 | 8.719 | 8.459 | 8.498 | 10,421,290 | -0.04(-0.45%) |