Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.012 | 5.867 | 5.867 | 5.867 | 714,523 | -0.17(-2.88%) |
Dec 30, 2015 | 6.166 | 6.176 | 6.031 | 6.041 | 545,010 | -0.14(-2.19%) |
Dec 29, 2015 | 6.243 | 6.277 | 6.166 | 6.176 | 538,379 | +0.00(+0.00%) |
Dec 28, 2015 | 6.369 | 6.379 | 6.079 | 6.176 | 487,029 | -0.21(-3.32%) |
Dec 24, 2015 | 6.465 | 6.388 | 6.388 | 6.388 | 226,429 | -0.06(-0.90%) |
Dec 23, 2015 | 6.446 | 6.494 | 6.321 | 6.446 | 669,499 | +0.11(+1.67%) |
Dec 22, 2015 | 6.195 | 6.369 | 6.050 | 6.340 | 825,558 | +0.23(+3.79%) |
Dec 21, 2015 | 5.925 | 6.118 | 5.915 | 6.108 | 775,658 | +0.23(+3.94%) |
Dec 18, 2015 | 6.050 | 6.089 | 5.828 | 5.877 | 980,660 | -0.20(-3.33%) |
Dec 17, 2015 | 6.272 | 6.272 | 6.079 | 6.079 | 599,005 | -0.14(-2.17%) |
Dec 16, 2015 | 6.050 | 6.243 | 6.021 | 6.214 | 901,024 | +0.22(+3.70%) |
Dec 15, 2015 | 5.848 | 6.021 | 5.812 | 5.993 | 841,789 | +0.19(+3.33%) |
Dec 14, 2015 | 6.060 | 6.060 | 5.775 | 5.800 | 987,618 | -0.18(-3.06%) |
Dec 11, 2015 | 6.099 | 6.224 | 5.964 | 5.983 | 989,561 | -0.23(-3.73%) |
Dec 10, 2015 | 6.166 | 6.311 | 6.147 | 6.214 | 625,367 | +0.03(+0.47%) |
Dec 09, 2015 | 6.407 | 6.446 | 6.118 | 6.186 | 889,735 | -0.21(-3.32%) |
Dec 08, 2015 | 6.398 | 6.514 | 6.272 | 6.398 | 938,087 | -0.10(-1.49%) |
Dec 07, 2015 | 6.668 | 6.716 | 6.446 | 6.494 | 1,133,024 | -0.19(-2.89%) |
Dec 04, 2015 | 6.610 | 6.736 | 6.514 | 6.687 | 924,879 | +0.08(+1.17%) |
Dec 03, 2015 | 6.736 | 6.803 | 6.562 | 6.610 | 1,266,954 | -0.07(-1.01%) |
Dec 02, 2015 | 6.581 | 6.764 | 6.089 | 6.678 | 1,479,779 | +0.05(+0.73%) |
Dec 01, 2015 | 6.533 | 6.678 | 6.465 | 6.629 | 1,628,241 | +0.07(+1.03%) |
Nov 30, 2015 | 6.456 | 6.581 | 6.350 | 6.562 | 1,099,557 | +0.14(+2.10%) |
Nov 27, 2015 | 6.398 | 6.441 | 6.301 | 6.427 | 301,430 | +0.03(+0.45%) |
Nov 25, 2015 | 6.301 | 6.398 | 6.398 | 6.398 | 696,802 | +0.09(+1.38%) |
Nov 24, 2015 | 6.108 | 6.321 | 6.079 | 6.311 | 966,259 | +0.19(+3.15%) |
Nov 23, 2015 | 5.993 | 6.157 | 5.915 | 6.118 | 804,178 | +0.10(+1.60%) |
Nov 20, 2015 | 6.157 | 6.186 | 5.949 | 6.021 | 805,057 | -0.11(-1.73%) |
Nov 19, 2015 | 6.108 | 6.214 | 6.041 | 6.128 | 501,746 | +0.02(+0.32%) |
Nov 18, 2015 | 5.819 | 6.118 | 5.819 | 6.108 | 795,012 | +0.29(+4.98%) |
Nov 17, 2015 | 6.070 | 6.089 | 5.790 | 5.819 | 1,559,802 | -0.31(-5.04%) |
Nov 16, 2015 | 6.050 | 6.128 | 5.915 | 6.128 | 760,120 | +0.13(+2.09%) |
Nov 13, 2015 | 5.828 | 6.214 | 5.809 | 6.002 | 957,284 | +0.13(+2.13%) |
Nov 12, 2015 | 5.935 | 6.012 | 5.848 | 5.877 | 514,982 | -0.14(-2.25%) |
Nov 11, 2015 | 6.002 | 6.103 | 5.988 | 6.012 | 484,363 | +0.01(+0.16%) |
Nov 10, 2015 | 6.234 | 6.263 | 5.944 | 6.002 | 1,111,506 | -0.27(-4.31%) |
Nov 09, 2015 | 6.436 | 6.436 | 6.239 | 6.272 | 698,116 | -0.16(-2.55%) |
Nov 06, 2015 | 6.243 | 6.475 | 6.243 | 6.436 | 995,255 | +0.17(+2.77%) |
Nov 05, 2015 | 6.253 | 6.350 | 6.166 | 6.263 | 1,020,166 | +0.02(+0.31%) |
Nov 04, 2015 | 6.321 | 6.398 | 6.060 | 6.243 | 1,094,439 | -0.04(-0.61%) |
Nov 03, 2015 | 6.099 | 6.350 | 6.099 | 6.282 | 1,335,466 | +0.17(+2.84%) |
Nov 02, 2015 | 6.012 | 6.224 | 5.867 | 6.108 | 1,290,312 | +0.11(+1.77%) |
Oct 30, 2015 | 6.021 | 6.108 | 5.906 | 6.002 | 1,275,664 | +0.03(+0.48%) |
Oct 29, 2015 | 6.108 | 6.157 | 5.925 | 5.973 | 1,004,128 | -0.21(-3.43%) |
Oct 28, 2015 | 6.070 | 6.272 | 6.002 | 6.186 | 1,903,018 | +0.14(+2.40%) |
Oct 27, 2015 | 5.211 | 6.243 | 5.163 | 6.041 | 6,339,195 | +0.59(+10.80%) |
Oct 26, 2015 | 5.520 | 5.578 | 5.375 | 5.452 | 1,505,633 | -0.10(-1.74%) |
Oct 23, 2015 | 5.385 | 5.722 | 5.385 | 5.549 | 1,410,739 | +0.19(+3.60%) |
Oct 22, 2015 | 5.307 | 5.385 | 5.259 | 5.356 | 1,160,720 | +0.13(+2.40%) |
Oct 21, 2015 | 5.192 | 5.298 | 5.124 | 5.230 | 1,073,459 | +0.09(+1.69%) |
Oct 20, 2015 | 4.989 | 5.211 | 4.989 | 5.143 | 1,234,871 | +0.12(+2.30%) |
Oct 19, 2015 | 5.066 | 5.105 | 4.902 | 5.028 | 1,745,605 | -0.08(-1.51%) |
Oct 16, 2015 | 5.182 | 5.182 | 5.018 | 5.105 | 1,095,330 | -0.05(-0.94%) |
Oct 15, 2015 | 4.931 | 5.211 | 4.921 | 5.153 | 1,819,330 | +0.22(+4.50%) |
Oct 14, 2015 | 4.603 | 4.950 | 4.584 | 4.931 | 1,114,861 | +0.32(+6.90%) |
Oct 13, 2015 | 4.728 | 4.796 | 4.613 | 4.613 | 752,482 | -0.13(-2.65%) |
Oct 12, 2015 | 4.960 | 4.970 | 4.728 | 4.738 | 1,075,300 | -0.20(-4.10%) |
Oct 09, 2015 | 4.864 | 5.037 | 4.839 | 4.941 | 1,554,701 | +0.11(+2.20%) |
Oct 08, 2015 | 4.748 | 4.854 | 4.703 | 4.835 | 1,213,747 | +0.06(+1.21%) |
Oct 07, 2015 | 4.738 | 4.897 | 4.699 | 4.777 | 1,053,129 | +0.09(+1.85%) |
Oct 06, 2015 | 4.584 | 4.728 | 4.506 | 4.690 | 1,545,750 | +0.12(+2.53%) |
Oct 05, 2015 | 4.429 | 4.613 | 4.429 | 4.574 | 1,242,265 | +0.15(+3.49%) |
Oct 02, 2015 | 4.236 | 4.429 | 4.202 | 4.420 | 1,077,483 | +0.14(+3.15%) |
Oct 01, 2015 | 4.362 | 4.439 | 4.198 | 4.285 | 1,419,938 | -0.05(-1.11%) |
Sep 30, 2015 | 4.198 | 4.362 | 4.149 | 4.333 | 1,800,628 | +0.19(+4.66%) |
Sep 29, 2015 | 4.092 | 4.227 | 4.005 | 4.140 | 1,367,886 | +0.09(+2.14%) |
Sep 28, 2015 | 3.956 | 4.246 | 3.947 | 4.053 | 1,762,176 | -0.19(-4.55%) |
Sep 25, 2015 | 4.323 | 4.362 | 4.188 | 4.246 | 990,417 | -0.01(-0.23%) |
Sep 24, 2015 | 4.169 | 4.294 | 4.067 | 4.256 | 1,668,679 | +0.05(+1.15%) |
Sep 23, 2015 | 4.391 | 4.410 | 4.198 | 4.207 | 1,061,680 | -0.18(-4.18%) |
Sep 22, 2015 | 4.545 | 4.564 | 4.371 | 4.391 | 1,445,625 | -0.23(-4.91%) |
Sep 21, 2015 | 4.738 | 4.777 | 4.593 | 4.617 | 1,522,627 | -0.09(-1.95%) |
Sep 18, 2015 | 4.806 | 4.854 | 4.637 | 4.709 | 3,053,352 | -0.18(-3.75%) |
Sep 17, 2015 | 4.931 | 5.008 | 4.806 | 4.892 | 1,146,646 | -0.04(-0.78%) |
Sep 16, 2015 | 5.105 | 5.134 | 4.806 | 4.931 | 1,782,760 | -0.19(-3.77%) |
Sep 15, 2015 | 4.999 | 5.163 | 4.950 | 5.124 | 1,350,863 | +0.02(+0.38%) |
Sep 14, 2015 | 5.095 | 5.182 | 5.023 | 5.105 | 705,830 | +0.01(+0.19%) |
Sep 11, 2015 | 5.153 | 5.201 | 5.037 | 5.095 | 1,237,301 | -0.09(-1.68%) |
Sep 10, 2015 | 5.201 | 5.298 | 5.110 | 5.182 | 1,001,649 | +0.00(+0.00%) |
Sep 09, 2015 | 5.298 | 5.423 | 5.163 | 5.182 | 1,465,816 | -0.14(-2.72%) |
Sep 08, 2015 | 5.182 | 5.351 | 5.066 | 5.327 | 1,437,556 | +0.20(+3.95%) |
Sep 04, 2015 | 5.114 | 5.124 | 5.124 | 5.124 | 890,485 | -0.10(-1.85%) |
Sep 03, 2015 | 4.970 | 5.298 | 4.970 | 5.221 | 1,536,458 | +0.23(+4.64%) |
Sep 02, 2015 | 4.950 | 5.018 | 4.786 | 4.989 | 1,558,583 | +0.11(+2.17%) |
Sep 01, 2015 | 5.066 | 5.182 | 4.835 | 4.883 | 2,235,936 | -0.33(-6.30%) |
Aug 31, 2015 | 4.873 | 5.269 | 4.810 | 5.211 | 2,949,242 | +0.32(+6.51%) |
Aug 28, 2015 | 4.864 | 4.994 | 4.796 | 4.892 | 2,582,008 | +0.02(+0.40%) |
Aug 27, 2015 | 4.526 | 4.941 | 4.526 | 4.873 | 2,214,480 | +0.41(+9.31%) |
Aug 26, 2015 | 4.535 | 4.555 | 4.323 | 4.458 | 2,692,371 | +0.00(+0.00%) |
Aug 25, 2015 | 4.825 | 4.825 | 4.376 | 4.458 | 3,495,292 | -0.14(-2.94%) |
Aug 24, 2015 | 3.985 | 4.728 | 3.966 | 4.593 | 4,572,542 | +0.36(+8.43%) |
Aug 21, 2015 | 3.976 | 4.342 | 3.976 | 4.236 | 2,865,718 | +0.17(+4.28%) |
Aug 20, 2015 | 4.217 | 4.265 | 4.053 | 4.063 | 1,377,867 | -0.22(-5.18%) |
Aug 19, 2015 | 4.130 | 4.333 | 4.053 | 4.285 | 1,682,239 | +0.15(+3.74%) |
Aug 18, 2015 | 4.333 | 4.420 | 4.130 | 4.130 | 963,271 | -0.19(-4.46%) |
Aug 17, 2015 | 4.256 | 4.410 | 4.236 | 4.323 | 1,528,227 | +0.03(+0.67%) |
Aug 14, 2015 | 4.256 | 4.352 | 4.193 | 4.294 | 1,509,490 | +0.02(+0.45%) |
Aug 13, 2015 | 4.246 | 4.381 | 4.202 | 4.275 | 1,434,032 | -0.02(-0.45%) |
Aug 12, 2015 | 4.063 | 4.371 | 3.947 | 4.294 | 1,964,146 | +0.15(+3.73%) |
Aug 11, 2015 | 4.256 | 4.304 | 4.135 | 4.140 | 2,205,710 | -0.18(-4.24%) |
Aug 10, 2015 | 4.092 | 4.323 | 4.082 | 4.323 | 1,435,752 | +0.26(+6.41%) |
Aug 07, 2015 | 4.072 | 4.159 | 3.937 | 4.063 | 1,530,630 | -0.08(-1.86%) |
Aug 06, 2015 | 4.024 | 4.188 | 3.966 | 4.140 | 1,670,612 | +0.14(+3.62%) |
Aug 05, 2015 | 4.014 | 4.178 | 3.985 | 3.995 | 1,368,282 | -0.02(-0.48%) |
Aug 04, 2015 | 4.120 | 4.188 | 3.956 | 4.014 | 1,259,453 | -0.13(-3.03%) |
Aug 03, 2015 | 4.265 | 4.333 | 4.140 | 4.140 | 1,719,532 | -0.12(-2.72%) |
Jul 31, 2015 | 4.159 | 4.313 | 4.130 | 4.256 | 1,876,318 | +0.15(+3.76%) |
Jul 30, 2015 | 4.207 | 4.410 | 4.053 | 4.101 | 2,550,096 | -0.01(-0.23%) |
Jul 29, 2015 | 3.995 | 4.198 | 3.956 | 4.111 | 2,405,908 | +0.06(+1.43%) |
Jul 28, 2015 | 3.966 | 4.352 | 3.870 | 4.053 | 6,876,349 | -0.69(-14.63%) |
Jul 27, 2015 | 4.796 | 4.921 | 4.680 | 4.748 | 1,745,836 | -0.11(-2.28%) |
Jul 24, 2015 | 4.912 | 5.066 | 4.825 | 4.859 | 1,279,807 | -0.09(-1.85%) |
Jul 23, 2015 | 5.047 | 5.201 | 4.941 | 4.950 | 1,523,287 | -0.06(-1.16%) |
Jul 22, 2015 | 5.172 | 5.172 | 4.912 | 5.008 | 1,772,765 | -0.17(-3.35%) |
Jul 21, 2015 | 5.172 | 5.317 | 5.134 | 5.182 | 946,948 | +0.04(+0.75%) |
Jul 20, 2015 | 5.230 | 5.293 | 5.119 | 5.143 | 1,359,149 | -0.13(-2.38%) |
Jul 17, 2015 | 5.375 | 5.433 | 5.240 | 5.269 | 1,278,560 | -0.14(-2.50%) |
Jul 16, 2015 | 5.491 | 5.549 | 5.327 | 5.404 | 1,252,737 | -0.05(-0.88%) |
Jul 15, 2015 | 5.664 | 5.684 | 5.433 | 5.452 | 1,471,965 | -0.23(-4.07%) |
Jul 14, 2015 | 5.529 | 5.713 | 5.510 | 5.684 | 1,555,440 | +0.15(+2.79%) |
Jul 13, 2015 | 5.539 | 5.578 | 5.423 | 5.529 | 1,084,667 | +0.08(+1.42%) |
Jul 10, 2015 | 5.385 | 5.549 | 5.385 | 5.452 | 1,112,497 | +0.14(+2.73%) |
Jul 09, 2015 | 5.713 | 5.828 | 5.307 | 5.307 | 2,335,332 | -0.33(-5.82%) |
Jul 08, 2015 | 5.539 | 5.664 | 5.404 | 5.635 | 1,911,244 | +0.03(+0.52%) |
Jul 07, 2015 | 5.414 | 5.607 | 5.211 | 5.607 | 1,825,478 | +0.17(+3.20%) |
Jul 06, 2015 | 5.568 | 5.626 | 5.375 | 5.433 | 1,913,690 | -0.20(-3.60%) |
Jul 02, 2015 | 5.713 | 5.635 | 5.635 | 5.635 | 1,012,249 | -0.09(-1.52%) |
Jul 01, 2015 | 5.819 | 5.934 | 5.616 | 5.722 | 1,769,565 | -0.05(-0.84%) |
Jun 30, 2015 | 5.790 | 5.819 | 5.684 | 5.771 | 1,745,139 | +0.08(+1.36%) |
Jun 29, 2015 | 5.848 | 5.886 | 5.693 | 5.693 | 1,229,414 | -0.23(-3.91%) |
Jun 26, 2015 | 6.147 | 6.205 | 5.906 | 5.925 | 3,704,183 | -0.24(-3.91%) |
Jun 25, 2015 | 6.186 | 6.195 | 6.128 | 6.166 | 729,451 | +0.02(+0.31%) |
Jun 24, 2015 | 6.166 | 6.243 | 6.142 | 6.147 | 674,610 | -0.06(-0.93%) |
Jun 23, 2015 | 6.205 | 6.311 | 6.137 | 6.205 | 1,320,416 | -0.06(-0.92%) |
Jun 22, 2015 | 6.166 | 6.292 | 6.137 | 6.263 | 859,292 | +0.15(+2.53%) |
Jun 19, 2015 | 6.195 | 6.205 | 6.079 | 6.108 | 1,377,522 | -0.08(-1.25%) |
Jun 18, 2015 | 6.128 | 6.205 | 6.065 | 6.186 | 917,065 | +0.09(+1.42%) |
Jun 17, 2015 | 6.157 | 6.268 | 6.089 | 6.099 | 914,124 | -0.07(-1.10%) |
Jun 16, 2015 | 6.070 | 6.166 | 6.060 | 6.166 | 647,536 | +0.06(+0.95%) |
Jun 15, 2015 | 6.060 | 6.124 | 5.954 | 6.108 | 901,682 | +0.00(+0.00%) |
Jun 12, 2015 | 6.079 | 6.166 | 6.069 | 6.108 | 1,290,076 | -0.03(-0.47%) |
Jun 11, 2015 | 6.263 | 6.268 | 6.089 | 6.137 | 1,018,729 | -0.12(-1.85%) |
Jun 10, 2015 | 6.166 | 6.311 | 6.166 | 6.253 | 907,416 | +0.13(+2.05%) |
Jun 09, 2015 | 6.186 | 6.205 | 6.094 | 6.128 | 859,414 | -0.04(-0.63%) |
Jun 08, 2015 | 6.379 | 6.407 | 6.152 | 6.166 | 1,411,011 | -0.24(-3.76%) |
Jun 05, 2015 | 6.359 | 6.407 | 6.282 | 6.407 | 798,103 | +0.05(+0.76%) |
Jun 04, 2015 | 6.388 | 6.398 | 6.272 | 6.359 | 1,097,758 | -0.06(-0.90%) |
Jun 03, 2015 | 6.494 | 6.543 | 6.350 | 6.417 | 1,293,633 | -0.02(-0.30%) |
Jun 02, 2015 | 6.552 | 6.610 | 6.417 | 6.436 | 2,254,971 | -0.17(-2.63%) |
Jun 01, 2015 | 6.581 | 6.649 | 6.499 | 6.610 | 1,347,356 | +0.09(+1.33%) |
May 29, 2015 | 6.813 | 6.822 | 6.509 | 6.523 | 2,254,959 | -0.29(-4.25%) |
May 28, 2015 | 6.687 | 6.822 | 6.668 | 6.813 | 1,184,629 | +0.13(+1.88%) |
May 27, 2015 | 6.446 | 6.736 | 6.436 | 6.687 | 1,350,750 | +0.28(+4.29%) |
May 26, 2015 | 6.514 | 6.552 | 6.335 | 6.412 | 1,055,546 | -0.15(-2.28%) |
May 22, 2015 | 6.514 | 6.562 | 6.562 | 6.562 | 914,527 | +0.04(+0.59%) |
May 21, 2015 | 6.562 | 6.600 | 6.475 | 6.523 | 778,790 | -0.07(-1.02%) |
May 20, 2015 | 6.678 | 6.707 | 6.572 | 6.591 | 805,353 | -0.04(-0.58%) |
May 19, 2015 | 6.755 | 6.784 | 6.600 | 6.629 | 899,731 | -0.10(-1.51%) |
May 18, 2015 | 6.861 | 6.861 | 6.668 | 6.731 | 1,130,115 | -0.13(-1.90%) |
May 15, 2015 | 6.745 | 6.900 | 6.726 | 6.861 | 776,104 | +0.13(+1.86%) |
May 14, 2015 | 6.774 | 6.793 | 6.668 | 6.736 | 988,531 | +0.02(+0.36%) |
May 13, 2015 | 6.678 | 6.803 | 6.668 | 6.711 | 1,269,867 | +0.05(+0.80%) |
May 12, 2015 | 6.687 | 6.764 | 6.581 | 6.658 | 1,045,246 | -0.07(-1.00%) |
May 11, 2015 | 6.793 | 6.813 | 6.668 | 6.726 | 1,173,585 | -0.05(-0.71%) |
May 08, 2015 | 6.784 | 6.803 | 6.639 | 6.774 | 1,450,039 | +0.09(+1.30%) |
May 07, 2015 | 6.369 | 6.716 | 6.340 | 6.687 | 1,727,410 | +0.31(+4.84%) |
May 06, 2015 | 6.610 | 6.620 | 6.350 | 6.379 | 2,931,569 | -0.19(-2.94%) |
May 05, 2015 | 6.813 | 6.871 | 6.436 | 6.572 | 2,881,740 | -0.30(-4.35%) |
May 04, 2015 | 6.890 | 6.980 | 6.861 | 6.871 | 1,297,072 | -0.04(-0.56%) |
May 01, 2015 | 6.822 | 6.967 | 6.822 | 6.909 | 1,498,127 | +0.13(+1.85%) |
Apr 30, 2015 | 6.813 | 6.948 | 6.764 | 6.784 | 2,287,628 | -0.08(-1.13%) |
Apr 29, 2015 | 7.131 | 7.141 | 6.803 | 6.861 | 2,478,202 | -0.34(-4.69%) |
Apr 28, 2015 | 7.228 | 7.343 | 6.774 | 7.199 | 5,589,183 | -0.46(-6.05%) |
Apr 27, 2015 | 7.845 | 7.961 | 7.527 | 7.662 | 2,551,075 | -0.18(-2.34%) |
Apr 24, 2015 | 8.222 | 8.222 | 7.681 | 7.845 | 2,107,951 | -0.39(-4.69%) |
Apr 23, 2015 | 8.106 | 8.362 | 7.961 | 8.231 | 1,358,705 | +0.06(+0.71%) |
Apr 22, 2015 | 8.019 | 8.270 | 8.019 | 8.173 | 1,357,205 | +0.16(+2.05%) |
Apr 21, 2015 | 8.125 | 8.144 | 7.980 | 8.009 | 1,042,174 | -0.05(-0.60%) |
Apr 20, 2015 | 8.106 | 8.144 | 8.019 | 8.058 | 797,247 | +0.01(+0.12%) |
Apr 17, 2015 | 8.164 | 8.164 | 7.922 | 8.048 | 975,516 | -0.16(-2.00%) |
Apr 16, 2015 | 8.405 | 8.424 | 8.202 | 8.212 | 778,720 | -0.25(-2.96%) |
Apr 15, 2015 | 8.386 | 8.536 | 8.280 | 8.463 | 907,797 | +0.14(+1.74%) |
Apr 14, 2015 | 8.444 | 8.521 | 8.193 | 8.318 | 872,865 | -0.16(-1.93%) |
Apr 13, 2015 | 8.685 | 8.762 | 8.473 | 8.482 | 1,092,898 | +0.00(+0.00%) |
Apr 10, 2015 | 8.405 | 8.588 | 8.405 | 8.482 | 719,889 | +0.14(+1.62%) |
Apr 09, 2015 | 8.337 | 8.424 | 8.212 | 8.347 | 1,282,597 | +0.01(+0.12%) |
Apr 08, 2015 | 8.154 | 8.352 | 8.135 | 8.337 | 1,070,318 | +0.18(+2.25%) |
Apr 07, 2015 | 8.308 | 8.357 | 8.144 | 8.154 | 1,117,996 | -0.17(-2.09%) |
Apr 06, 2015 | 8.415 | 8.453 | 8.299 | 8.328 | 923,615 | -0.12(-1.37%) |
Apr 02, 2015 | 8.521 | 8.444 | 8.444 | 8.444 | 1,146,035 | +0.02(+0.23%) |
Apr 01, 2015 | 8.530 | 8.559 | 8.270 | 8.424 | 1,162,444 | -0.10(-1.19%) |
Mar 31, 2015 | 8.559 | 8.685 | 8.511 | 8.526 | 1,290,188 | -0.05(-0.62%) |
Mar 30, 2015 | 8.434 | 8.666 | 8.347 | 8.579 | 2,099,832 | +0.25(+3.01%) |
Mar 27, 2015 | 8.106 | 8.405 | 8.067 | 8.328 | 1,309,751 | +0.19(+2.37%) |
Mar 26, 2015 | 8.087 | 8.173 | 7.855 | 8.135 | 1,298,473 | -0.04(-0.47%) |
Mar 25, 2015 | 8.897 | 8.897 | 8.125 | 8.173 | 2,323,828 | -0.69(-7.73%) |
Mar 24, 2015 | 8.897 | 9.023 | 8.830 | 8.859 | 1,033,412 | -0.02(-0.27%) |
Mar 23, 2015 | 8.974 | 9.061 | 8.801 | 8.883 | 1,289,579 | -0.09(-1.02%) |
Mar 20, 2015 | 8.916 | 9.032 | 8.791 | 8.974 | 1,211,647 | +0.15(+1.69%) |
Mar 19, 2015 | 8.743 | 8.839 | 8.704 | 8.825 | 752,514 | +0.00(+0.05%) |
Mar 18, 2015 | 8.839 | 8.902 | 8.603 | 8.820 | 1,255,309 | -0.09(-0.98%) |
Mar 17, 2015 | 8.936 | 8.936 | 8.723 | 8.907 | 905,080 | -0.12(-1.28%) |
Mar 16, 2015 | 8.887 | 9.023 | 8.762 | 9.023 | 1,123,373 | +0.16(+1.85%) |
Mar 13, 2015 | 8.936 | 9.061 | 8.694 | 8.859 | 1,133,999 | -0.05(-0.54%) |
Mar 12, 2015 | 8.859 | 8.998 | 8.810 | 8.907 | 921,040 | -0.04(-0.43%) |
Mar 11, 2015 | 8.994 | 9.187 | 8.849 | 8.945 | 1,507,493 | -0.01(-0.11%) |
Mar 10, 2015 | 8.887 | 9.013 | 8.743 | 8.955 | 1,540,688 | -0.06(-0.64%) |
Mar 09, 2015 | 9.264 | 9.389 | 8.984 | 9.013 | 2,118,586 | -0.22(-2.40%) |
Mar 06, 2015 | 9.438 | 9.563 | 9.216 | 9.235 | 920,132 | -0.27(-2.84%) |
Mar 05, 2015 | 9.380 | 9.582 | 9.283 | 9.505 | 1,439,742 | +0.17(+1.86%) |
Mar 04, 2015 | 9.447 | 9.476 | 9.245 | 9.331 | 1,120,339 | -0.14(-1.53%) |
Mar 03, 2015 | 9.553 | 9.775 | 9.428 | 9.476 | 1,889,540 | -0.09(-0.91%) |
Mar 02, 2015 | 9.418 | 9.655 | 9.331 | 9.563 | 2,452,121 | +0.17(+1.85%) |
Feb 27, 2015 | 8.955 | 9.409 | 8.801 | 9.389 | 2,184,140 | +0.43(+4.85%) |
Feb 26, 2015 | 8.907 | 9.042 | 8.849 | 8.955 | 684,418 | +0.04(+0.43%) |
Feb 25, 2015 | 9.071 | 9.100 | 8.849 | 8.916 | 1,003,047 | -0.17(-1.91%) |
Feb 24, 2015 | 8.839 | 9.095 | 8.801 | 9.090 | 1,072,518 | +0.22(+2.50%) |
Feb 23, 2015 | 8.868 | 8.945 | 8.704 | 8.868 | 1,185,321 | +0.03(+0.33%) |
Feb 20, 2015 | 8.839 | 8.873 | 8.685 | 8.839 | 1,069,995 | +0.02(+0.22%) |
Feb 19, 2015 | 8.637 | 8.945 | 8.588 | 8.820 | 1,093,153 | +0.12(+1.33%) |
Feb 18, 2015 | 8.955 | 8.994 | 8.588 | 8.704 | 1,946,441 | -0.27(-3.01%) |
Feb 17, 2015 | 8.694 | 9.100 | 8.530 | 8.974 | 2,716,894 | +0.39(+4.49%) |
Feb 13, 2015 | 8.617 | 8.588 | 8.588 | 8.588 | 1,626,770 | -0.02(-0.22%) |
Feb 12, 2015 | 8.453 | 8.637 | 8.366 | 8.608 | 1,936,984 | +0.22(+2.65%) |
Feb 11, 2015 | 8.492 | 8.608 | 7.990 | 8.386 | 3,106,055 | -0.11(-1.25%) |
Feb 10, 2015 | 8.096 | 8.559 | 7.623 | 8.492 | 7,273,635 | +1.69(+24.82%) |
Feb 09, 2015 | 6.832 | 6.890 | 6.755 | 6.803 | 1,467,883 | -0.05(-0.70%) |
Feb 06, 2015 | 6.871 | 7.006 | 6.726 | 6.851 | 1,140,285 | +0.02(+0.28%) |
Feb 05, 2015 | 6.562 | 6.880 | 6.456 | 6.832 | 1,425,496 | +0.32(+4.89%) |
Feb 04, 2015 | 6.475 | 6.610 | 6.446 | 6.514 | 1,045,916 | -0.01(-0.15%) |
Feb 03, 2015 | 6.340 | 6.610 | 6.340 | 6.523 | 895,284 | +0.23(+3.68%) |
Feb 02, 2015 | 6.128 | 6.330 | 6.041 | 6.292 | 1,052,055 | +0.16(+2.68%) |
Jan 30, 2015 | 6.311 | 6.404 | 6.108 | 6.128 | 1,150,438 | -0.24(-3.79%) |
Jan 29, 2015 | 6.427 | 6.543 | 6.079 | 6.369 | 1,702,010 | -0.07(-1.05%) |
Jan 28, 2015 | 6.572 | 6.572 | 6.417 | 6.436 | 873,449 | -0.06(-0.89%) |
Jan 27, 2015 | 6.581 | 6.658 | 6.436 | 6.494 | 1,542,150 | -0.20(-3.03%) |
Jan 26, 2015 | 6.514 | 6.707 | 6.398 | 6.697 | 625,516 | +0.17(+2.66%) |
Jan 23, 2015 | 6.543 | 6.620 | 6.475 | 6.523 | 381,104 | -0.01(-0.15%) |
Jan 22, 2015 | 6.581 | 6.610 | 6.234 | 6.533 | 1,688,293 | -0.01(-0.15%) |
Jan 21, 2015 | 6.369 | 6.581 | 6.340 | 6.543 | 948,116 | +0.14(+2.11%) |
Jan 20, 2015 | 6.475 | 6.514 | 6.359 | 6.407 | 1,177,874 | -0.02(-0.30%) |
Jan 16, 2015 | 6.224 | 6.485 | 6.176 | 6.427 | 1,017,248 | +0.17(+2.78%) |
Jan 15, 2015 | 6.272 | 6.330 | 6.147 | 6.253 | 971,995 | +0.05(+0.78%) |
Jan 14, 2015 | 6.108 | 6.253 | 6.108 | 6.205 | 1,252,620 | +0.01(+0.16%) |
Jan 13, 2015 | 6.282 | 6.407 | 6.137 | 6.195 | 1,016,318 | -0.06(-0.93%) |
Jan 12, 2015 | 6.398 | 6.427 | 6.157 | 6.253 | 773,976 | -0.16(-2.56%) |
Jan 09, 2015 | 6.436 | 6.485 | 6.301 | 6.417 | 562,089 | -0.01(-0.23%) |
Jan 08, 2015 | 6.321 | 6.533 | 6.282 | 6.432 | 994,321 | +0.15(+2.38%) |
Jan 07, 2015 | 6.301 | 6.359 | 6.158 | 6.282 | 712,316 | +0.04(+0.70%) |
Jan 06, 2015 | 6.485 | 6.523 | 6.157 | 6.239 | 1,284,225 | -0.26(-3.94%) |
Jan 05, 2015 | 6.572 | 6.861 | 6.465 | 6.494 | 1,041,464 | -0.38(-5.48%) |