Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.549 | 5.549 | 5.324 | 5.472 | 2,893 | -0.10(-1.84%) |
Apr 28, 2016 | 5.380 | 5.615 | 5.231 | 5.574 | 33,061 | +0.16(+2.93%) |
Apr 27, 2016 | 4.940 | 5.492 | 4.940 | 5.416 | 43,850 | +0.44(+8.74%) |
Apr 26, 2016 | 4.868 | 4.980 | 4.812 | 4.980 | 10,076 | +0.12(+2.52%) |
Apr 25, 2016 | 4.893 | 4.893 | 4.771 | 4.858 | 27,482 | -0.06(-1.14%) |
Apr 22, 2016 | 4.745 | 4.934 | 4.521 | 4.914 | 42,824 | +0.10(+2.12%) |
Apr 21, 2016 | 4.577 | 4.926 | 4.495 | 4.812 | 28,369 | +0.07(+1.51%) |
Apr 20, 2016 | 4.904 | 4.913 | 4.708 | 4.740 | 30,876 | -0.18(-3.74%) |
Apr 19, 2016 | 4.858 | 4.955 | 4.720 | 4.924 | 32,106 | +0.22(+4.59%) |
Apr 18, 2016 | 4.904 | 4.904 | 4.607 | 4.708 | 33,672 | -0.02(-0.36%) |
Apr 15, 2016 | 4.827 | 4.853 | 4.403 | 4.725 | 35,630 | +0.00(+0.00%) |
Apr 14, 2016 | 4.776 | 4.888 | 4.648 | 4.725 | 35,933 | -0.01(-0.11%) |
Apr 13, 2016 | 4.853 | 4.934 | 4.684 | 4.730 | 30,307 | -0.08(-1.70%) |
Apr 12, 2016 | 4.618 | 4.980 | 4.470 | 4.812 | 51,718 | +0.34(+7.64%) |
Apr 11, 2016 | 4.470 | 4.679 | 4.418 | 4.470 | 41,233 | -0.02(-0.55%) |
Apr 08, 2016 | 4.367 | 4.587 | 4.342 | 4.495 | 35,953 | +0.15(+3.53%) |
Apr 07, 2016 | 4.311 | 4.418 | 4.311 | 4.342 | 20,273 | +0.01(+0.18%) |
Apr 06, 2016 | 4.138 | 4.332 | 4.138 | 4.334 | 16,229 | +0.04(+1.01%) |
Apr 05, 2016 | 4.301 | 4.337 | 4.245 | 4.291 | 20,162 | +0.03(+0.81%) |
Apr 04, 2016 | 4.229 | 4.267 | 4.194 | 4.256 | 4,610 | +0.07(+1.62%) |
Apr 01, 2016 | 4.189 | 4.189 | 4.189 | 4.189 | 3,488 | -0.01(-0.14%) |
Mar 31, 2016 | 4.138 | 4.444 | 4.138 | 4.195 | 13,077 | +0.07(+1.63%) |
Mar 30, 2016 | 3.831 | 4.127 | 3.831 | 4.127 | 28,498 | +0.09(+2.15%) |
Mar 29, 2016 | 3.928 | 4.086 | 3.729 | 4.040 | 32,537 | +0.09(+2.33%) |
Mar 28, 2016 | 3.571 | 3.984 | 3.571 | 3.948 | 16,425 | +0.38(+10.57%) |
Mar 24, 2016 | 3.673 | 3.571 | 3.571 | 3.571 | 6,273 | -0.05(-1.41%) |
Mar 23, 2016 | 3.805 | 3.805 | 3.576 | 3.622 | 8,084 | -0.19(-4.95%) |
Mar 22, 2016 | 3.806 | 3.811 | 3.806 | 3.811 | 2,885 | +0.02(+0.49%) |
Mar 21, 2016 | 3.859 | 3.913 | 3.778 | 3.792 | 5,596 | -0.08(-1.94%) |
Mar 18, 2016 | 3.943 | 3.953 | 3.780 | 3.867 | 31,418 | -0.05(-1.29%) |
Mar 17, 2016 | 3.830 | 3.948 | 3.734 | 3.918 | 16,455 | +0.04(+0.97%) |
Mar 16, 2016 | 3.811 | 3.905 | 3.729 | 3.880 | 7,231 | -0.01(-0.18%) |
Mar 15, 2016 | 3.811 | 3.918 | 3.811 | 3.887 | 6,314 | -0.01(-0.25%) |
Mar 14, 2016 | 3.754 | 3.897 | 3.754 | 3.897 | 4,804 | +0.10(+2.68%) |
Mar 11, 2016 | 3.953 | 3.953 | 3.673 | 3.795 | 35,139 | -0.29(-7.00%) |
Mar 10, 2016 | 3.913 | 4.229 | 3.913 | 4.081 | 16,845 | +0.22(+5.68%) |
Mar 09, 2016 | 3.877 | 4.106 | 3.601 | 3.862 | 57,727 | +0.08(+2.02%) |
Mar 08, 2016 | 3.790 | 3.979 | 3.785 | 3.785 | 11,240 | -0.03(-0.81%) |
Mar 07, 2016 | 3.668 | 4.004 | 3.668 | 3.816 | 26,146 | +0.21(+5.95%) |
Mar 04, 2016 | 3.469 | 3.770 | 3.469 | 3.601 | 31,814 | +0.18(+5.37%) |
Mar 03, 2016 | 3.555 | 3.555 | 3.413 | 3.418 | 5,710 | +0.08(+2.29%) |
Mar 02, 2016 | 3.469 | 3.479 | 3.163 | 3.341 | 34,523 | -0.10(-2.82%) |
Mar 01, 2016 | 3.494 | 3.586 | 3.438 | 3.438 | 15,851 | +0.05(+1.35%) |
Feb 29, 2016 | 3.698 | 3.749 | 3.392 | 3.392 | 41,302 | -0.12(-3.34%) |
Feb 26, 2016 | 3.673 | 3.724 | 3.474 | 3.510 | 52,009 | -0.05(-1.47%) |
Feb 25, 2016 | 3.586 | 3.765 | 3.561 | 3.562 | 61,774 | -0.19(-5.11%) |
Feb 24, 2016 | 3.702 | 3.798 | 3.702 | 3.754 | 3,644 | +0.03(+0.88%) |
Feb 23, 2016 | 3.651 | 3.737 | 3.559 | 3.721 | 12,297 | +0.06(+1.50%) |
Feb 22, 2016 | 3.671 | 3.885 | 3.488 | 3.666 | 53,345 | -0.25(-6.36%) |
Feb 19, 2016 | 3.839 | 3.915 | 3.407 | 3.915 | 29,167 | +0.15(+3.91%) |
Feb 18, 2016 | 3.712 | 3.768 | 3.681 | 3.768 | 3,803 | -0.01(-0.13%) |
Feb 17, 2016 | 3.758 | 3.793 | 3.610 | 3.773 | 12,500 | +0.17(+4.80%) |
Feb 16, 2016 | 3.885 | 3.885 | 3.560 | 3.600 | 18,494 | -0.10(-2.61%) |
Feb 12, 2016 | 3.432 | 3.697 | 3.697 | 3.697 | 61,949 | +0.21(+5.91%) |
Feb 11, 2016 | 3.575 | 3.575 | 3.412 | 3.490 | 28,258 | -0.03(-0.81%) |
Feb 10, 2016 | 3.564 | 3.608 | 3.519 | 3.519 | 2,582 | -0.04(-1.00%) |
Feb 09, 2016 | 3.564 | 3.717 | 3.503 | 3.554 | 2,708 | -0.18(-4.90%) |
Feb 05, 2016 | 3.890 | 3.956 | 3.737 | 3.737 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.798 | 4.114 | 3.763 | 3.814 | 34,455 | +0.13(+3.43%) |
Feb 03, 2016 | 3.915 | 3.920 | 3.498 | 3.687 | 42,031 | -0.05(-1.40%) |
Feb 02, 2016 | 3.885 | 4.017 | 3.564 | 3.740 | 69,259 | -0.25(-6.31%) |
Feb 01, 2016 | 4.068 | 4.068 | 3.946 | 3.992 | 5,789 | -0.08(-1.88%) |
Jan 29, 2016 | 3.839 | 4.108 | 3.773 | 4.068 | 56,276 | +0.39(+10.50%) |
Jan 28, 2016 | 3.712 | 3.992 | 3.560 | 3.681 | 56,152 | +0.13(+3.58%) |
Jan 27, 2016 | 3.686 | 3.686 | 3.341 | 3.554 | 18,089 | +0.10(+3.04%) |
Jan 26, 2016 | 3.540 | 3.869 | 3.364 | 3.449 | 25,465 | -0.12(-3.27%) |
Jan 25, 2016 | 3.697 | 3.894 | 3.429 | 3.566 | 29,791 | -0.07(-1.79%) |
Jan 22, 2016 | 3.586 | 4.020 | 3.374 | 3.631 | 71,102 | +0.17(+4.81%) |
Jan 21, 2016 | 3.197 | 3.505 | 2.848 | 3.465 | 96,153 | +0.03(+0.88%) |
Jan 20, 2016 | 3.470 | 3.636 | 3.217 | 3.434 | 53,339 | +0.07(+2.10%) |
Jan 19, 2016 | 3.990 | 4.071 | 3.247 | 3.364 | 74,187 | -0.49(-12.83%) |
Jan 15, 2016 | 4.470 | 3.859 | 3.859 | 3.859 | 130,483 | -0.37(-8.72%) |
Jan 14, 2016 | 4.295 | 4.404 | 3.995 | 4.227 | 35,808 | +0.15(+3.59%) |
Jan 13, 2016 | 4.641 | 4.641 | 4.075 | 4.081 | 44,615 | -0.31(-7.13%) |
Jan 12, 2016 | 4.505 | 4.535 | 3.914 | 4.394 | 44,399 | -0.24(-5.13%) |
Jan 11, 2016 | 3.823 | 4.631 | 3.758 | 4.631 | 68,542 | +0.73(+18.63%) |
Jan 08, 2016 | 3.965 | 3.965 | 3.749 | 3.904 | 32,185 | -0.05(-1.15%) |
Jan 07, 2016 | 3.838 | 3.960 | 3.692 | 3.949 | 43,475 | +0.12(+3.03%) |
Jan 06, 2016 | 3.889 | 3.889 | 3.747 | 3.833 | 3,890 | +0.00(+0.00%) |
Jan 05, 2016 | 3.853 | 3.965 | 3.803 | 3.833 | 6,320 | -0.15(-3.68%) |
Jan 04, 2016 | 3.743 | 3.995 | 3.743 | 3.980 | 15,115 | +0.19(+5.07%) |
Dec 31, 2015 | 3.611 | 3.788 | 3.788 | 3.788 | 36,234 | +0.26(+7.45%) |
Dec 30, 2015 | 3.742 | 3.823 | 3.510 | 3.525 | 28,068 | -0.32(-8.28%) |
Dec 29, 2015 | 3.828 | 3.859 | 3.717 | 3.843 | 24,930 | +0.12(+3.33%) |
Dec 28, 2015 | 3.504 | 3.790 | 3.494 | 3.720 | 31,150 | +0.21(+5.99%) |
Dec 24, 2015 | 3.229 | 3.509 | 3.509 | 3.509 | 25,768 | +0.34(+10.74%) |
Dec 23, 2015 | 3.079 | 3.289 | 3.079 | 3.169 | 49,745 | +0.15(+4.92%) |
Dec 22, 2015 | 2.979 | 3.074 | 2.979 | 3.020 | 19,941 | +0.03(+1.06%) |
Dec 21, 2015 | 2.853 | 3.059 | 2.853 | 2.989 | 47,098 | +0.14(+4.74%) |
Dec 18, 2015 | 2.929 | 2.949 | 2.838 | 2.853 | 20,611 | -0.07(-2.40%) |
Dec 17, 2015 | 3.064 | 3.084 | 2.849 | 2.924 | 19,660 | -0.14(-4.58%) |
Dec 16, 2015 | 3.094 | 3.094 | 2.964 | 3.064 | 16,665 | -0.02(-0.65%) |
Dec 15, 2015 | 3.089 | 3.122 | 3.079 | 3.084 | 7,119 | -0.04(-1.12%) |
Dec 14, 2015 | 3.096 | 3.159 | 3.079 | 3.119 | 10,409 | -0.02(-0.64%) |
Dec 11, 2015 | 3.184 | 3.184 | 3.129 | 3.139 | 4,904 | -0.05(-1.41%) |
Dec 10, 2015 | 3.199 | 3.199 | 3.167 | 3.184 | 11,348 | +0.10(+3.25%) |
Dec 09, 2015 | 3.089 | 3.187 | 3.014 | 3.084 | 18,531 | -0.06(-1.75%) |
Dec 08, 2015 | 3.229 | 3.294 | 3.019 | 3.139 | 24,602 | -0.20(-6.00%) |
Dec 07, 2015 | 3.755 | 3.755 | 3.339 | 3.339 | 30,341 | -0.45(-11.77%) |
Dec 04, 2015 | 3.880 | 3.935 | 3.770 | 3.785 | 10,521 | -0.06(-1.56%) |
Dec 03, 2015 | 4.010 | 4.010 | 3.765 | 3.845 | 15,822 | -0.20(-4.95%) |
Dec 02, 2015 | 4.105 | 4.120 | 4.045 | 4.045 | 7,502 | -0.06(-1.46%) |
Dec 01, 2015 | 4.165 | 4.185 | 4.080 | 4.105 | 12,564 | -0.10(-2.42%) |
Nov 30, 2015 | 4.250 | 4.300 | 4.020 | 4.207 | 43,737 | +0.01(+0.16%) |
Nov 27, 2015 | 4.205 | 4.298 | 4.200 | 4.200 | 11,224 | -0.04(-0.94%) |
Nov 25, 2015 | 4.205 | 4.240 | 4.240 | 4.240 | 19,576 | +0.00(+0.02%) |
Nov 24, 2015 | 4.418 | 4.418 | 4.219 | 4.239 | 8,726 | -0.11(-2.51%) |
Nov 23, 2015 | 4.487 | 4.487 | 4.264 | 4.348 | 22,148 | -0.16(-3.58%) |
Nov 20, 2015 | 4.676 | 4.681 | 4.428 | 4.510 | 21,939 | -0.27(-5.65%) |
Nov 19, 2015 | 4.309 | 4.834 | 4.289 | 4.780 | 58,409 | +0.49(+11.44%) |
Nov 18, 2015 | 4.304 | 4.319 | 4.239 | 4.289 | 6,974 | +0.02(+0.58%) |
Nov 17, 2015 | 4.304 | 4.304 | 4.264 | 4.264 | 1,922 | -0.02(-0.46%) |
Nov 16, 2015 | 4.289 | 4.314 | 4.263 | 4.284 | 7,593 | +0.05(+1.17%) |
Nov 13, 2015 | 4.254 | 4.319 | 4.219 | 4.234 | 9,666 | -0.05(-1.27%) |
Nov 12, 2015 | 4.210 | 4.314 | 4.210 | 4.289 | 7,659 | -0.01(-0.27%) |
Nov 11, 2015 | 4.319 | 4.319 | 4.259 | 4.300 | 20,049 | -0.02(-0.42%) |
Nov 10, 2015 | 4.393 | 4.393 | 4.319 | 4.319 | 6,609 | +0.07(+1.75%) |
Nov 09, 2015 | 4.508 | 4.508 | 4.056 | 4.244 | 36,924 | -0.24(-5.31%) |
Nov 06, 2015 | 5.023 | 5.023 | 4.348 | 4.482 | 15,805 | -0.58(-11.37%) |
Nov 05, 2015 | 5.201 | 5.201 | 4.770 | 5.057 | 9,676 | -0.06(-1.16%) |
Nov 04, 2015 | 5.087 | 5.320 | 5.087 | 5.117 | 5,471 | +0.10(+1.98%) |
Nov 03, 2015 | 4.909 | 5.057 | 4.909 | 5.018 | 5,380 | +0.03(+0.70%) |
Nov 02, 2015 | 5.042 | 5.042 | 4.963 | 4.983 | 5,376 | -0.07(-1.37%) |
Oct 30, 2015 | 4.715 | 5.157 | 4.671 | 5.052 | 16,126 | +0.36(+7.60%) |
Oct 29, 2015 | 4.671 | 4.695 | 4.552 | 4.695 | 6,264 | +0.12(+2.71%) |
Oct 28, 2015 | 4.611 | 4.720 | 4.572 | 4.572 | 33,441 | -0.10(-2.17%) |
Oct 27, 2015 | 4.820 | 4.973 | 4.673 | 4.673 | 20,106 | -0.22(-4.52%) |
Oct 26, 2015 | 4.988 | 5.111 | 4.820 | 4.894 | 29,284 | -0.09(-1.87%) |
Oct 23, 2015 | 4.943 | 5.017 | 4.938 | 4.988 | 7,943 | +0.05(+1.00%) |
Oct 22, 2015 | 4.970 | 5.027 | 4.938 | 4.938 | 4,714 | +0.00(+0.10%) |
Oct 21, 2015 | 5.091 | 5.268 | 4.933 | 4.933 | 8,508 | +0.00(+0.10%) |
Oct 20, 2015 | 4.894 | 5.140 | 4.894 | 4.929 | 38,927 | +0.00(+0.10%) |
Oct 19, 2015 | 4.871 | 5.096 | 4.796 | 4.924 | 14,831 | +0.12(+2.46%) |
Oct 16, 2015 | 4.874 | 5.091 | 4.802 | 4.806 | 28,194 | -0.10(-2.01%) |
Oct 15, 2015 | 5.047 | 5.165 | 4.870 | 4.904 | 17,848 | -0.17(-3.39%) |
Oct 14, 2015 | 5.105 | 5.165 | 5.076 | 5.076 | 1,510 | -0.09(-1.71%) |
Oct 13, 2015 | 5.165 | 5.165 | 5.097 | 5.165 | 13,763 | -0.20(-3.67%) |
Oct 12, 2015 | 5.253 | 5.391 | 5.076 | 5.361 | 5,001 | +0.15(+2.98%) |
Oct 09, 2015 | 5.243 | 5.248 | 4.938 | 5.206 | 3,008 | -0.03(-0.61%) |
Oct 08, 2015 | 5.066 | 5.238 | 5.051 | 5.238 | 5,879 | -0.01(-0.10%) |
Oct 07, 2015 | 5.248 | 5.386 | 5.174 | 5.244 | 7,483 | +0.13(+2.60%) |
Oct 06, 2015 | 4.845 | 5.240 | 4.810 | 5.111 | 108,469 | +0.14(+2.77%) |
Oct 05, 2015 | 4.688 | 5.091 | 4.688 | 4.973 | 19,427 | +0.26(+5.53%) |
Oct 02, 2015 | 4.668 | 4.717 | 4.589 | 4.712 | 23,207 | -0.10(-2.05%) |
Oct 01, 2015 | 4.850 | 4.914 | 4.801 | 4.810 | 14,125 | -0.04(-0.81%) |
Sep 30, 2015 | 5.411 | 5.411 | 4.849 | 4.850 | 17,598 | -0.57(-10.53%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.420 | 5.420 | 20,245 | -0.19(-3.33%) |
Sep 28, 2015 | 5.612 | 5.799 | 5.607 | 5.607 | 3,645 | -0.13(-2.25%) |
Sep 25, 2015 | 5.819 | 5.893 | 5.624 | 5.736 | 11,101 | +0.11(+1.91%) |
Sep 24, 2015 | 5.819 | 6.108 | 5.494 | 5.629 | 153,563 | -0.03(-0.46%) |
Sep 23, 2015 | 5.653 | 5.690 | 5.653 | 5.654 | 3,717 | -0.02(-0.32%) |
Sep 22, 2015 | 5.721 | 5.858 | 5.453 | 5.673 | 96,144 | -0.05(-0.85%) |
Sep 21, 2015 | 5.717 | 5.721 | 5.570 | 5.721 | 3,261 | -0.00(-0.09%) |
Sep 18, 2015 | 5.868 | 5.956 | 5.526 | 5.726 | 24,909 | -0.14(-2.42%) |
Sep 17, 2015 | 5.824 | 5.868 | 5.531 | 5.868 | 48,145 | +0.11(+1.87%) |
Sep 16, 2015 | 5.746 | 5.812 | 5.746 | 5.761 | 6,421 | -0.11(-1.92%) |
Sep 14, 2015 | 5.780 | 5.971 | 5.780 | 5.873 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.932 | 5.932 | 5.901 | 5.901 | 1,004 | -0.03(-0.51%) |
Sep 10, 2015 | 6.003 | 6.113 | 5.898 | 5.932 | 3,642 | +0.03(+0.58%) |
Sep 09, 2015 | 5.824 | 5.946 | 5.824 | 5.898 | 7,637 | -0.15(-2.55%) |
Sep 08, 2015 | 6.142 | 6.206 | 5.966 | 6.052 | 36,927 | -0.21(-3.32%) |
Sep 04, 2015 | 6.044 | 6.259 | 6.259 | 6.259 | 5,316 | -0.00(-0.08%) |
Sep 03, 2015 | 5.942 | 6.269 | 5.868 | 6.264 | 9,969 | +0.40(+6.84%) |
Sep 02, 2015 | 5.868 | 6.000 | 5.746 | 5.863 | 42,297 | -0.03(-0.50%) |
Sep 01, 2015 | 5.717 | 6.020 | 5.717 | 5.893 | 28,870 | +0.03(+0.50%) |
Aug 31, 2015 | 5.717 | 6.107 | 5.653 | 5.863 | 16,662 | +0.01(+0.15%) |
Aug 28, 2015 | 5.677 | 6.064 | 5.575 | 5.854 | 46,540 | +0.30(+5.38%) |
Aug 27, 2015 | 5.130 | 5.648 | 4.846 | 5.555 | 63,376 | +0.33(+6.24%) |
Aug 26, 2015 | 5.083 | 5.229 | 4.811 | 5.229 | 49,468 | +0.32(+6.54%) |
Aug 25, 2015 | 4.378 | 4.913 | 4.378 | 4.908 | 44,620 | +0.70(+16.65%) |
Aug 24, 2015 | 4.368 | 4.421 | 3.599 | 4.207 | 26,652 | -0.44(-9.42%) |
Aug 21, 2015 | 4.572 | 4.645 | 4.475 | 4.645 | 33,235 | -0.24(-4.98%) |
Aug 20, 2015 | 5.200 | 5.200 | 4.869 | 4.888 | 27,649 | -0.15(-2.90%) |
Aug 19, 2015 | 5.385 | 5.385 | 4.961 | 5.034 | 69,794 | -0.42(-7.75%) |
Aug 18, 2015 | 5.696 | 5.696 | 5.399 | 5.458 | 13,007 | -0.24(-4.18%) |
Aug 17, 2015 | 5.779 | 5.866 | 5.696 | 5.696 | 25,044 | -0.16(-2.66%) |
Aug 14, 2015 | 5.842 | 5.852 | 5.842 | 5.852 | 1,667 | -0.07(-1.15%) |
Aug 13, 2015 | 5.837 | 5.963 | 5.837 | 5.920 | 11,366 | +0.05(+0.91%) |
Aug 12, 2015 | 5.793 | 5.881 | 5.779 | 5.866 | 13,021 | -0.01(-0.17%) |
Aug 11, 2015 | 5.749 | 5.876 | 5.749 | 5.876 | 17,022 | +0.10(+1.68%) |
Aug 10, 2015 | 5.832 | 5.837 | 5.779 | 5.779 | 11,977 | -0.01(-0.17%) |
Aug 07, 2015 | 5.803 | 5.803 | 5.741 | 5.788 | 6,959 | +0.01(+0.17%) |
Aug 06, 2015 | 5.769 | 5.847 | 5.745 | 5.779 | 16,346 | -0.08(-1.33%) |
Aug 05, 2015 | 5.847 | 5.973 | 5.847 | 5.856 | 7,906 | -0.03(-0.58%) |
Aug 04, 2015 | 6.036 | 6.036 | 5.890 | 5.890 | 16,925 | -0.11(-1.78%) |
Aug 03, 2015 | 6.017 | 6.056 | 5.997 | 5.997 | 6,747 | -0.05(-0.88%) |
Jul 31, 2015 | 6.051 | 6.100 | 6.051 | 6.051 | 28,804 | -0.02(-0.32%) |
Jul 30, 2015 | 6.075 | 6.153 | 6.032 | 6.070 | 15,063 | +0.08(+1.38%) |
Jul 29, 2015 | 5.925 | 6.109 | 5.925 | 5.988 | 8,019 | -0.15(-2.51%) |
Jul 28, 2015 | 5.891 | 6.166 | 5.891 | 6.142 | 16,619 | +0.26(+4.39%) |
Jul 27, 2015 | 5.838 | 6.026 | 5.838 | 5.884 | 15,770 | +0.03(+0.54%) |
Jul 24, 2015 | 5.930 | 5.930 | 5.826 | 5.852 | 9,372 | -0.17(-2.81%) |
Jul 23, 2015 | 5.993 | 6.148 | 5.862 | 6.022 | 29,273 | +0.16(+2.81%) |
Jul 22, 2015 | 5.818 | 6.128 | 5.818 | 5.857 | 47,835 | +0.02(+0.42%) |
Jul 21, 2015 | 6.060 | 6.074 | 5.828 | 5.833 | 50,442 | -0.23(-3.83%) |
Jul 20, 2015 | 6.089 | 6.191 | 6.065 | 6.065 | 7,118 | -0.09(-1.42%) |
Jul 17, 2015 | 6.056 | 6.191 | 6.056 | 6.152 | 24,015 | +0.03(+0.55%) |
Jul 16, 2015 | 6.002 | 6.186 | 6.002 | 6.118 | 30,207 | +0.11(+1.85%) |
Jul 15, 2015 | 6.230 | 6.230 | 6.003 | 6.007 | 29,108 | -0.13(-2.13%) |
Jul 14, 2015 | 6.143 | 6.288 | 6.002 | 6.138 | 18,299 | -0.06(-0.94%) |
Jul 13, 2015 | 6.215 | 6.278 | 6.103 | 6.196 | 19,412 | -0.06(-1.01%) |
Jul 10, 2015 | 6.341 | 6.341 | 6.254 | 6.259 | 11,868 | -0.03(-0.46%) |
Jul 09, 2015 | 6.210 | 6.341 | 6.210 | 6.288 | 21,313 | +0.13(+2.12%) |
Jul 08, 2015 | 6.293 | 6.293 | 6.007 | 6.157 | 18,340 | +0.00(+0.00%) |
Jul 07, 2015 | 6.123 | 6.230 | 6.056 | 6.157 | 43,040 | -0.13(-2.11%) |
Jul 06, 2015 | 6.574 | 6.583 | 6.257 | 6.290 | 33,766 | -0.42(-6.25%) |
Jul 02, 2015 | 6.665 | 6.709 | 6.709 | 6.709 | 14,254 | -0.06(-0.86%) |
Jul 01, 2015 | 6.777 | 6.880 | 6.656 | 6.767 | 14,370 | -0.01(-0.14%) |
Jun 30, 2015 | 7.087 | 7.087 | 6.656 | 6.777 | 41,817 | +0.03(+0.43%) |
Jun 29, 2015 | 7.106 | 7.164 | 6.748 | 6.748 | 41,179 | -0.50(-6.88%) |
Jun 26, 2015 | 7.474 | 7.474 | 7.242 | 7.246 | 19,836 | -0.06(-0.81%) |
Jun 25, 2015 | 7.353 | 7.358 | 7.243 | 7.305 | 9,961 | -0.04(-0.59%) |
Jun 24, 2015 | 7.315 | 7.358 | 7.262 | 7.349 | 10,341 | +0.09(+1.21%) |
Jun 23, 2015 | 7.103 | 7.339 | 7.103 | 7.261 | 23,015 | +0.16(+2.22%) |
Jun 22, 2015 | 7.527 | 7.527 | 6.988 | 7.103 | 68,678 | -0.58(-7.58%) |
Jun 19, 2015 | 8.229 | 8.229 | 7.459 | 7.685 | 29,080 | -0.63(-7.55%) |
Jun 18, 2015 | 8.321 | 8.359 | 8.205 | 8.313 | 7,559 | -0.08(-0.96%) |
Jun 17, 2015 | 8.350 | 8.393 | 8.287 | 8.393 | 16,926 | +0.16(+1.99%) |
Jun 16, 2015 | 8.287 | 8.378 | 8.152 | 8.229 | 17,997 | -0.11(-1.33%) |
Jun 15, 2015 | 8.442 | 8.485 | 8.205 | 8.340 | 14,713 | -0.20(-2.37%) |
Jun 12, 2015 | 8.634 | 8.662 | 8.436 | 8.542 | 24,989 | -0.11(-1.28%) |
Jun 11, 2015 | 8.778 | 8.778 | 8.653 | 8.653 | 7,013 | -0.13(-1.43%) |
Jun 10, 2015 | 8.807 | 8.850 | 8.778 | 8.778 | 9,614 | -0.03(-0.38%) |
Jun 09, 2015 | 8.778 | 8.845 | 8.778 | 8.812 | 3,883 | -0.03(-0.38%) |
Jun 08, 2015 | 8.845 | 8.855 | 8.845 | 8.845 | 25,930 | -0.00(-0.03%) |
Jun 05, 2015 | 8.797 | 8.855 | 8.778 | 8.848 | 5,307 | -0.03(-0.35%) |
Jun 04, 2015 | 8.807 | 8.927 | 8.807 | 8.879 | 10,431 | +0.07(+0.82%) |
Jun 03, 2015 | 8.783 | 8.932 | 8.783 | 8.807 | 5,836 | -0.10(-1.08%) |
Jun 02, 2015 | 8.898 | 8.937 | 8.807 | 8.903 | 4,336 | +0.01(+0.11%) |
Jun 01, 2015 | 8.951 | 8.951 | 8.778 | 8.893 | 7,339 | -0.10(-1.12%) |
May 29, 2015 | 8.956 | 9.067 | 8.956 | 8.994 | 11,603 | -0.13(-1.38%) |
May 28, 2015 | 9.004 | 9.120 | 8.879 | 9.120 | 2,321 | -0.02(-0.22%) |
May 27, 2015 | 9.188 | 9.188 | 9.083 | 9.140 | 11,846 | +0.02(+0.21%) |
May 26, 2015 | 8.972 | 9.121 | 8.780 | 9.121 | 10,915 | +0.06(+0.69%) |
May 22, 2015 | 9.035 | 9.059 | 9.059 | 9.059 | 7,711 | +0.37(+4.31%) |
May 21, 2015 | 8.948 | 8.948 | 8.608 | 8.684 | 29,520 | -0.31(-3.47%) |
May 20, 2015 | 9.121 | 9.212 | 8.924 | 8.996 | 9,381 | -0.22(-2.34%) |
May 19, 2015 | 9.044 | 9.255 | 9.044 | 9.212 | 6,932 | +0.13(+1.43%) |
May 18, 2015 | 9.126 | 9.234 | 9.032 | 9.083 | 7,665 | -0.18(-1.92%) |
May 15, 2015 | 8.924 | 9.260 | 8.924 | 9.260 | 4,185 | +0.31(+3.49%) |
May 14, 2015 | 9.356 | 9.356 | 8.948 | 8.948 | 6,640 | -0.33(-3.52%) |
May 13, 2015 | 9.054 | 9.327 | 9.054 | 9.275 | 9,130 | +0.21(+2.36%) |
May 12, 2015 | 8.891 | 9.061 | 8.891 | 9.061 | 3,180 | +0.06(+0.72%) |
May 11, 2015 | 9.178 | 9.212 | 8.914 | 8.996 | 4,608 | -0.18(-1.99%) |
May 08, 2015 | 9.400 | 9.452 | 8.766 | 9.178 | 24,012 | -0.24(-2.50%) |
May 07, 2015 | 9.571 | 9.571 | 9.394 | 9.414 | 5,814 | -0.00(-0.05%) |
May 06, 2015 | 9.596 | 9.596 | 9.418 | 9.418 | 5,500 | -0.11(-1.12%) |
May 05, 2015 | 9.380 | 9.644 | 9.371 | 9.525 | 8,753 | +0.15(+1.60%) |
May 04, 2015 | 9.601 | 9.865 | 9.318 | 9.375 | 13,238 | -0.24(-2.54%) |