Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.030 | 4.171 | 3.850 | 3.910 | 21,035 | -0.15(-3.69%) |
Apr 28, 2016 | 4.060 | 4.240 | 3.980 | 4.060 | 27,035 | +0.02(+0.50%) |
Apr 27, 2016 | 3.990 | 4.100 | 3.900 | 4.040 | 13,589 | +0.02(+0.50%) |
Apr 26, 2016 | 4.020 | 4.160 | 3.950 | 4.020 | 31,133 | -0.01(-0.25%) |
Apr 25, 2016 | 4.000 | 4.070 | 4.000 | 4.030 | 5,018 | +0.01(+0.25%) |
Apr 22, 2016 | 4.090 | 4.090 | 3.950 | 4.020 | 28,169 | -0.01(-0.25%) |
Apr 21, 2016 | 3.980 | 4.090 | 3.920 | 4.030 | 11,001 | +0.06(+1.51%) |
Apr 20, 2016 | 3.960 | 4.010 | 3.880 | 3.970 | 8,076 | +0.06(+1.53%) |
Apr 19, 2016 | 3.810 | 3.940 | 3.737 | 3.910 | 30,900 | +0.10(+2.62%) |
Apr 18, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 9,076 | -0.08(-2.06%) |
Apr 15, 2016 | 3.880 | 3.932 | 3.790 | 3.890 | 41,947 | +0.00(+0.00%) |
Apr 14, 2016 | 3.939 | 3.970 | 3.890 | 3.890 | 13,842 | -0.04(-1.02%) |
Apr 13, 2016 | 3.890 | 3.970 | 3.880 | 3.930 | 19,345 | +0.05(+1.29%) |
Apr 12, 2016 | 3.950 | 4.000 | 3.810 | 3.880 | 16,039 | -0.01(-0.26%) |
Apr 11, 2016 | 3.830 | 3.977 | 3.830 | 3.890 | 20,279 | +0.11(+2.91%) |
Apr 08, 2016 | 3.680 | 3.820 | 3.680 | 3.780 | 20,736 | +0.10(+2.72%) |
Apr 07, 2016 | 3.580 | 3.700 | 3.580 | 3.680 | 10,330 | +0.07(+1.94%) |
Apr 06, 2016 | 3.680 | 3.680 | 3.537 | 3.610 | 10,543 | -0.07(-1.90%) |
Apr 05, 2016 | 3.790 | 3.790 | 3.630 | 3.680 | 32,141 | -0.17(-4.42%) |
Apr 04, 2016 | 3.800 | 3.950 | 3.700 | 3.850 | 43,063 | +0.10(+2.67%) |
Apr 01, 2016 | 3.510 | 3.750 | 3.410 | 3.750 | 28,501 | +0.22(+6.23%) |
Mar 31, 2016 | 3.550 | 3.680 | 3.530 | 3.530 | 73,744 | -0.02(-0.42%) |
Mar 30, 2016 | 3.593 | 3.680 | 3.495 | 3.545 | 31,254 | +0.06(+1.87%) |
Mar 29, 2016 | 3.450 | 3.520 | 3.450 | 3.480 | 12,674 | -0.02(-0.57%) |
Mar 28, 2016 | 3.490 | 3.500 | 3.180 | 3.500 | 78,406 | -0.01(-0.28%) |
Mar 24, 2016 | 3.410 | 3.510 | 3.510 | 3.510 | 51,600 | +0.06(+1.74%) |
Mar 23, 2016 | 3.530 | 3.600 | 3.450 | 3.450 | 45,131 | -0.14(-3.90%) |
Mar 22, 2016 | 3.510 | 3.640 | 3.490 | 3.590 | 8,094 | +0.13(+3.76%) |
Mar 21, 2016 | 3.350 | 3.650 | 3.330 | 3.460 | 39,224 | +0.04(+1.17%) |
Mar 18, 2016 | 3.670 | 3.690 | 3.310 | 3.420 | 140,137 | -0.14(-3.93%) |
Mar 17, 2016 | 3.430 | 3.670 | 3.400 | 3.560 | 41,561 | +0.21(+6.27%) |
Mar 16, 2016 | 3.330 | 3.470 | 3.260 | 3.350 | 17,128 | -0.01(-0.30%) |
Mar 15, 2016 | 3.310 | 3.440 | 3.250 | 3.360 | 8,771 | +0.01(+0.30%) |
Mar 14, 2016 | 3.300 | 3.370 | 3.250 | 3.350 | 21,864 | +0.01(+0.30%) |
Mar 11, 2016 | 3.380 | 3.460 | 3.280 | 3.340 | 11,117 | +0.01(+0.30%) |
Mar 10, 2016 | 3.350 | 3.510 | 3.310 | 3.330 | 20,666 | -0.07(-2.06%) |
Mar 09, 2016 | 3.360 | 3.420 | 3.240 | 3.400 | 56,977 | +0.09(+2.72%) |
Mar 08, 2016 | 3.420 | 3.530 | 3.250 | 3.310 | 242,963 | -0.14(-4.06%) |
Mar 07, 2016 | 3.450 | 3.565 | 3.110 | 3.450 | 74,750 | -0.05(-1.43%) |
Mar 04, 2016 | 3.310 | 3.570 | 3.280 | 3.500 | 160,253 | +0.04(+1.30%) |
Mar 03, 2016 | 3.230 | 3.500 | 3.230 | 3.455 | 55,482 | +0.23(+6.97%) |
Mar 02, 2016 | 3.180 | 3.280 | 3.010 | 3.230 | 105,004 | +0.00(+0.00%) |
Mar 01, 2016 | 3.140 | 3.230 | 3.070 | 3.230 | 24,431 | +0.12(+3.86%) |
Feb 29, 2016 | 3.080 | 3.250 | 3.070 | 3.110 | 22,253 | +0.01(+0.32%) |
Feb 26, 2016 | 3.020 | 3.220 | 2.930 | 3.100 | 84,900 | -0.01(-0.32%) |
Feb 25, 2016 | 3.000 | 3.220 | 2.970 | 3.110 | 108,014 | +0.05(+1.63%) |
Feb 24, 2016 | 2.970 | 3.140 | 2.900 | 3.060 | 25,765 | +0.06(+2.00%) |
Feb 23, 2016 | 3.000 | 3.020 | 2.890 | 3.000 | 14,931 | -0.02(-0.66%) |
Feb 22, 2016 | 2.910 | 3.105 | 2.875 | 3.020 | 44,696 | +0.27(+9.82%) |
Feb 19, 2016 | 2.980 | 3.000 | 2.700 | 2.750 | 168,562 | -0.28(-9.24%) |
Feb 18, 2016 | 3.190 | 3.190 | 3.000 | 3.030 | 24,952 | -0.27(-8.18%) |
Feb 17, 2016 | 2.920 | 3.300 | 2.740 | 3.300 | 88,719 | +0.40(+13.79%) |
Feb 16, 2016 | 2.700 | 2.900 | 2.680 | 2.900 | 12,618 | +0.24(+9.02%) |
Feb 12, 2016 | 2.530 | 2.660 | 2.660 | 2.660 | 10,900 | +0.17(+6.83%) |
Feb 11, 2016 | 2.550 | 2.550 | 2.450 | 2.490 | 56,340 | -0.08(-3.11%) |
Feb 10, 2016 | 2.600 | 2.620 | 2.540 | 2.570 | 14,148 | +0.00(+0.00%) |
Feb 09, 2016 | 2.590 | 2.640 | 2.520 | 2.570 | 26,591 | -0.08(-3.02%) |
Feb 08, 2016 | 2.770 | 2.790 | 2.510 | 2.650 | 64,331 | -0.22(-7.67%) |
Feb 05, 2016 | 2.770 | 2.940 | 2.770 | 2.870 | 31,036 | +0.07(+2.50%) |
Feb 04, 2016 | 2.790 | 2.890 | 2.720 | 2.800 | 33,106 | +0.05(+1.82%) |
Feb 03, 2016 | 2.740 | 2.830 | 2.650 | 2.750 | 42,980 | +0.04(+1.48%) |
Feb 02, 2016 | 2.720 | 2.750 | 2.665 | 2.710 | 32,091 | -0.06(-2.17%) |
Feb 01, 2016 | 2.700 | 2.790 | 2.660 | 2.770 | 81,708 | +0.07(+2.59%) |
Jan 29, 2016 | 2.860 | 2.860 | 2.700 | 2.700 | 123,116 | -0.02(-0.74%) |
Jan 28, 2016 | 2.890 | 2.970 | 2.720 | 2.720 | 54,780 | -0.15(-5.23%) |
Jan 27, 2016 | 2.970 | 2.970 | 2.870 | 2.870 | 25,122 | -0.10(-3.37%) |
Jan 26, 2016 | 2.890 | 3.040 | 2.890 | 2.970 | 25,348 | +0.11(+3.85%) |
Jan 25, 2016 | 2.800 | 2.980 | 2.780 | 2.860 | 25,093 | +0.03(+1.06%) |
Jan 22, 2016 | 2.660 | 2.840 | 2.660 | 2.830 | 48,001 | +0.19(+7.20%) |
Jan 21, 2016 | 2.720 | 2.800 | 2.640 | 2.640 | 32,383 | +0.00(+0.01%) |
Jan 20, 2016 | 2.530 | 2.650 | 2.390 | 2.640 | 98,990 | -0.14(-5.04%) |
Jan 19, 2016 | 2.730 | 2.820 | 2.640 | 2.780 | 51,858 | +0.06(+2.21%) |
Jan 15, 2016 | 2.750 | 2.720 | 2.720 | 2.720 | 87,300 | +0.01(+0.37%) |
Jan 14, 2016 | 2.660 | 2.780 | 2.590 | 2.710 | 38,210 | +0.08(+3.04%) |
Jan 13, 2016 | 2.690 | 2.900 | 2.610 | 2.630 | 64,571 | -0.13(-4.71%) |
Jan 12, 2016 | 3.027 | 3.027 | 2.640 | 2.760 | 43,348 | -0.04(-1.43%) |
Jan 11, 2016 | 2.830 | 2.860 | 2.650 | 2.800 | 77,542 | -0.09(-3.11%) |
Jan 08, 2016 | 3.020 | 3.050 | 2.870 | 2.890 | 68,604 | -0.15(-4.78%) |
Jan 07, 2016 | 3.140 | 3.140 | 2.980 | 3.035 | 129,475 | -0.15(-4.56%) |
Jan 06, 2016 | 3.250 | 3.280 | 3.140 | 3.180 | 48,445 | -0.15(-4.50%) |
Jan 05, 2016 | 3.430 | 3.430 | 3.270 | 3.330 | 40,119 | -0.10(-2.92%) |
Jan 04, 2016 | 3.470 | 3.470 | 3.219 | 3.430 | 53,096 | +0.00(+0.00%) |
Dec 31, 2015 | 3.250 | 3.430 | 3.430 | 3.430 | 128,900 | +0.18(+5.54%) |
Dec 30, 2015 | 3.430 | 3.440 | 3.240 | 3.250 | 85,526 | -0.21(-6.07%) |
Dec 29, 2015 | 3.570 | 3.570 | 3.420 | 3.460 | 71,769 | -0.09(-2.54%) |
Dec 28, 2015 | 3.510 | 3.570 | 3.350 | 3.550 | 64,475 | -0.02(-0.56%) |
Dec 24, 2015 | 3.480 | 3.570 | 3.570 | 3.570 | 27,900 | +0.11(+3.18%) |
Dec 23, 2015 | 3.180 | 3.500 | 3.180 | 3.460 | 61,179 | +0.33(+10.54%) |
Dec 22, 2015 | 3.100 | 3.168 | 3.030 | 3.130 | 88,511 | +0.04(+1.29%) |
Dec 21, 2015 | 3.120 | 3.120 | 3.000 | 3.090 | 55,088 | -0.01(-0.32%) |
Dec 18, 2015 | 3.010 | 3.110 | 2.970 | 3.100 | 30,729 | +0.07(+2.31%) |
Dec 17, 2015 | 3.130 | 3.130 | 2.990 | 3.030 | 79,102 | -0.07(-2.26%) |
Dec 16, 2015 | 3.080 | 3.140 | 3.070 | 3.100 | 73,200 | +0.04(+1.31%) |
Dec 15, 2015 | 3.130 | 3.170 | 3.060 | 3.060 | 53,795 | -0.04(-1.29%) |
Dec 14, 2015 | 3.120 | 3.210 | 3.100 | 3.100 | 43,018 | -0.05(-1.59%) |
Dec 11, 2015 | 3.360 | 3.360 | 3.150 | 3.150 | 58,285 | -0.23(-6.80%) |
Dec 10, 2015 | 3.310 | 3.440 | 3.300 | 3.380 | 52,941 | +0.03(+0.90%) |
Dec 09, 2015 | 3.440 | 3.550 | 3.330 | 3.350 | 60,980 | -0.09(-2.62%) |
Dec 08, 2015 | 3.440 | 3.530 | 3.400 | 3.440 | 38,707 | -0.05(-1.43%) |
Dec 07, 2015 | 3.700 | 3.700 | 3.460 | 3.490 | 50,038 | -0.21(-5.68%) |
Dec 04, 2015 | 3.820 | 3.820 | 3.700 | 3.700 | 39,926 | -0.14(-3.65%) |
Dec 03, 2015 | 3.860 | 3.890 | 3.790 | 3.840 | 19,059 | +0.01(+0.26%) |
Dec 02, 2015 | 3.880 | 3.920 | 3.770 | 3.830 | 39,153 | -0.11(-2.92%) |
Dec 01, 2015 | 3.980 | 3.980 | 3.890 | 3.945 | 23,394 | +0.02(+0.64%) |
Nov 30, 2015 | 3.890 | 3.940 | 3.890 | 3.920 | 12,991 | +0.02(+0.51%) |
Nov 27, 2015 | 3.890 | 3.910 | 3.830 | 3.900 | 10,677 | +0.00(+0.00%) |
Nov 25, 2015 | 3.910 | 3.900 | 3.900 | 3.900 | 77,900 | -0.03(-0.76%) |
Nov 24, 2015 | 4.340 | 4.340 | 3.830 | 3.930 | 44,995 | +0.14(+3.69%) |
Nov 23, 2015 | 3.800 | 3.850 | 3.750 | 3.790 | 50,048 | -0.04(-1.04%) |
Nov 20, 2015 | 3.920 | 3.980 | 3.820 | 3.830 | 46,913 | -0.09(-2.30%) |
Nov 19, 2015 | 3.900 | 3.960 | 3.900 | 3.920 | 8,567 | +0.01(+0.26%) |
Nov 18, 2015 | 3.960 | 4.000 | 3.910 | 3.910 | 20,778 | -0.06(-1.64%) |
Nov 17, 2015 | 4.030 | 4.070 | 3.960 | 3.975 | 39,426 | -0.06(-1.61%) |
Nov 16, 2015 | 4.050 | 4.161 | 4.000 | 4.040 | 38,271 | -0.06(-1.46%) |
Nov 13, 2015 | 4.200 | 4.250 | 4.080 | 4.100 | 34,752 | -0.12(-2.84%) |
Nov 12, 2015 | 4.250 | 4.360 | 4.210 | 4.220 | 31,834 | -0.06(-1.40%) |
Nov 11, 2015 | 4.330 | 4.340 | 4.250 | 4.280 | 43,075 | -0.05(-1.15%) |
Nov 10, 2015 | 4.370 | 4.430 | 4.300 | 4.330 | 41,108 | -0.05(-1.14%) |
Nov 09, 2015 | 4.360 | 4.440 | 4.260 | 4.380 | 25,212 | -0.03(-0.68%) |
Nov 06, 2015 | 4.320 | 4.430 | 4.320 | 4.410 | 26,940 | +0.04(+0.92%) |
Nov 05, 2015 | 4.310 | 4.390 | 4.230 | 4.370 | 25,595 | -0.02(-0.46%) |
Nov 04, 2015 | 4.400 | 4.430 | 4.230 | 4.390 | 18,201 | -0.01(-0.23%) |
Nov 03, 2015 | 4.350 | 4.440 | 4.260 | 4.400 | 29,657 | +0.06(+1.38%) |
Nov 02, 2015 | 4.190 | 4.400 | 4.190 | 4.340 | 28,494 | +0.12(+2.84%) |
Oct 30, 2015 | 4.340 | 4.340 | 4.220 | 4.220 | 85,818 | -0.10(-2.31%) |
Oct 29, 2015 | 4.340 | 4.420 | 4.220 | 4.320 | 26,227 | +0.06(+1.41%) |
Oct 28, 2015 | 4.190 | 4.310 | 4.150 | 4.260 | 45,674 | +0.10(+2.40%) |
Oct 27, 2015 | 4.290 | 4.300 | 4.070 | 4.160 | 133,215 | -0.14(-3.26%) |
Oct 26, 2015 | 4.310 | 4.410 | 4.260 | 4.300 | 41,765 | -0.02(-0.46%) |
Oct 23, 2015 | 4.330 | 4.440 | 4.260 | 4.320 | 41,690 | -0.06(-1.37%) |
Oct 22, 2015 | 4.340 | 4.450 | 4.260 | 4.380 | 40,665 | +0.03(+0.69%) |
Oct 21, 2015 | 4.490 | 4.490 | 4.320 | 4.350 | 10,851 | -0.12(-2.68%) |
Oct 20, 2015 | 4.490 | 4.550 | 4.470 | 4.470 | 20,128 | -0.05(-1.11%) |
Oct 19, 2015 | 4.520 | 4.560 | 4.400 | 4.520 | 35,219 | -0.01(-0.22%) |
Oct 16, 2015 | 4.520 | 4.570 | 4.370 | 4.530 | 32,567 | -0.06(-1.31%) |
Oct 15, 2015 | 4.470 | 4.590 | 4.420 | 4.590 | 21,872 | +0.09(+2.00%) |
Oct 14, 2015 | 4.440 | 4.570 | 4.350 | 4.500 | 36,670 | +0.01(+0.22%) |
Oct 13, 2015 | 4.500 | 4.590 | 4.430 | 4.490 | 39,584 | -0.01(-0.22%) |
Oct 12, 2015 | 4.460 | 4.540 | 4.260 | 4.500 | 31,996 | -0.05(-1.10%) |
Oct 09, 2015 | 4.820 | 4.990 | 4.230 | 4.550 | 46,671 | -0.27(-5.60%) |
Oct 08, 2015 | 5.020 | 5.020 | 4.730 | 4.820 | 35,633 | -0.16(-3.21%) |
Oct 07, 2015 | 4.840 | 5.080 | 4.198 | 4.980 | 45,726 | +0.17(+3.53%) |
Oct 06, 2015 | 4.680 | 4.880 | 4.680 | 4.810 | 44,294 | +0.13(+2.78%) |
Oct 05, 2015 | 4.610 | 4.730 | 4.600 | 4.680 | 26,402 | +0.15(+3.31%) |
Oct 02, 2015 | 4.500 | 4.590 | 4.350 | 4.530 | 37,048 | +0.04(+0.89%) |
Oct 01, 2015 | 4.510 | 4.600 | 4.430 | 4.490 | 29,821 | +0.00(+0.00%) |
Sep 30, 2015 | 4.380 | 4.529 | 4.380 | 4.490 | 42,533 | +0.17(+3.94%) |
Sep 29, 2015 | 4.290 | 4.481 | 4.290 | 4.320 | 22,753 | +0.10(+2.37%) |
Sep 28, 2015 | 4.240 | 4.400 | 4.180 | 4.220 | 64,015 | +0.00(+0.00%) |
Sep 25, 2015 | 4.160 | 4.280 | 4.110 | 4.220 | 64,921 | +0.10(+2.43%) |
Sep 24, 2015 | 4.300 | 4.310 | 4.100 | 4.120 | 114,443 | -0.16(-3.74%) |
Sep 23, 2015 | 4.340 | 4.340 | 4.222 | 4.280 | 27,689 | -0.01(-0.23%) |
Sep 22, 2015 | 4.370 | 4.370 | 4.280 | 4.290 | 14,805 | -0.13(-2.94%) |
Sep 21, 2015 | 4.430 | 4.470 | 4.380 | 4.420 | 16,954 | +0.03(+0.68%) |
Sep 18, 2015 | 4.400 | 4.540 | 4.320 | 4.390 | 38,495 | -0.10(-2.23%) |
Sep 17, 2015 | 4.360 | 4.550 | 4.360 | 4.490 | 121,611 | +0.10(+2.28%) |
Sep 16, 2015 | 4.300 | 4.450 | 4.270 | 4.390 | 43,721 | +0.07(+1.62%) |
Sep 15, 2015 | 4.340 | 4.500 | 4.260 | 4.320 | 69,399 | -0.01(-0.23%) |
Sep 14, 2015 | 4.370 | 4.370 | 4.300 | 4.330 | 34,730 | -0.08(-1.81%) |
Sep 11, 2015 | 4.620 | 4.620 | 4.340 | 4.410 | 112,330 | -0.17(-3.71%) |
Sep 10, 2015 | 4.600 | 4.710 | 4.530 | 4.580 | 119,435 | +0.00(+0.00%) |
Sep 09, 2015 | 4.770 | 4.849 | 4.580 | 4.580 | 48,312 | -0.11(-2.35%) |
Sep 08, 2015 | 4.740 | 4.750 | 4.600 | 4.690 | 75,951 | +0.00(+0.00%) |
Sep 04, 2015 | 4.680 | 4.690 | 4.690 | 4.690 | 40,500 | -0.03(-0.74%) |
Sep 03, 2015 | 4.810 | 4.960 | 4.690 | 4.725 | 37,144 | -0.08(-1.56%) |
Sep 02, 2015 | 4.930 | 4.930 | 4.610 | 4.800 | 36,646 | +0.09(+1.91%) |
Sep 01, 2015 | 4.800 | 4.960 | 4.680 | 4.710 | 173,990 | -0.18(-3.68%) |
Aug 31, 2015 | 4.930 | 5.010 | 4.790 | 4.890 | 153,154 | -0.01(-0.20%) |
Aug 28, 2015 | 4.600 | 5.010 | 4.600 | 4.900 | 31,439 | +0.22(+4.70%) |
Aug 27, 2015 | 4.360 | 4.680 | 4.300 | 4.680 | 128,533 | +0.31(+7.09%) |
Aug 26, 2015 | 4.490 | 4.495 | 4.300 | 4.370 | 108,116 | -0.03(-0.68%) |
Aug 25, 2015 | 4.500 | 4.560 | 4.390 | 4.400 | 54,127 | -0.05(-1.12%) |
Aug 24, 2015 | 4.330 | 4.595 | 4.300 | 4.450 | 95,537 | -0.15(-3.26%) |
Aug 21, 2015 | 4.570 | 4.730 | 4.560 | 4.600 | 115,814 | -0.21(-4.37%) |
Aug 20, 2015 | 4.940 | 4.980 | 4.800 | 4.810 | 39,140 | -0.13(-2.63%) |
Aug 19, 2015 | 5.090 | 5.090 | 4.890 | 4.940 | 55,251 | -0.14(-2.76%) |
Aug 18, 2015 | 5.000 | 5.160 | 4.920 | 5.080 | 99,510 | +0.13(+2.63%) |
Aug 17, 2015 | 4.970 | 4.970 | 4.900 | 4.950 | 30,114 | -0.06(-1.20%) |
Aug 14, 2015 | 4.970 | 5.170 | 4.970 | 5.010 | 28,831 | +0.01(+0.20%) |
Aug 13, 2015 | 4.960 | 5.060 | 4.860 | 5.000 | 46,516 | -0.02(-0.40%) |
Aug 12, 2015 | 4.990 | 5.040 | 4.820 | 5.020 | 107,700 | +0.06(+1.21%) |
Aug 11, 2015 | 5.120 | 5.130 | 4.910 | 4.960 | 89,412 | -0.16(-3.13%) |
Aug 10, 2015 | 5.120 | 5.200 | 5.030 | 5.120 | 76,860 | +0.03(+0.59%) |
Aug 07, 2015 | 5.220 | 5.270 | 5.020 | 5.090 | 30,746 | -0.13(-2.49%) |
Aug 06, 2015 | 5.260 | 5.300 | 5.100 | 5.220 | 27,398 | +0.00(+0.00%) |
Aug 05, 2015 | 5.410 | 5.500 | 5.216 | 5.220 | 83,538 | -0.22(-4.04%) |
Aug 04, 2015 | 5.570 | 5.580 | 5.350 | 5.440 | 79,814 | -0.10(-1.81%) |
Aug 03, 2015 | 5.600 | 5.640 | 5.481 | 5.540 | 94,458 | -0.09(-1.60%) |
Jul 31, 2015 | 5.740 | 5.750 | 5.500 | 5.630 | 571,584 | -0.06(-1.05%) |
Jul 30, 2015 | 5.800 | 5.810 | 5.690 | 5.690 | 29,947 | -0.10(-1.73%) |
Jul 29, 2015 | 5.900 | 5.950 | 5.750 | 5.790 | 10,866 | -0.14(-2.36%) |
Jul 28, 2015 | 5.960 | 6.090 | 5.800 | 5.930 | 30,907 | -0.01(-0.17%) |
Jul 27, 2015 | 5.770 | 6.020 | 5.700 | 5.940 | 55,467 | +0.17(+2.95%) |
Jul 24, 2015 | 5.610 | 5.790 | 5.500 | 5.770 | 60,910 | +0.10(+1.76%) |
Jul 23, 2015 | 5.820 | 5.820 | 5.510 | 5.670 | 48,651 | -0.10(-1.73%) |
Jul 22, 2015 | 5.790 | 5.870 | 5.770 | 5.770 | 23,293 | -0.09(-1.54%) |
Jul 21, 2015 | 5.630 | 5.940 | 5.630 | 5.860 | 47,738 | +0.26(+4.64%) |
Jul 20, 2015 | 5.890 | 5.890 | 5.590 | 5.600 | 94,498 | -0.38(-6.35%) |
Jul 17, 2015 | 6.000 | 6.140 | 5.880 | 5.980 | 36,018 | -0.05(-0.83%) |
Jul 16, 2015 | 6.000 | 6.070 | 5.840 | 6.030 | 76,248 | +0.09(+1.52%) |
Jul 15, 2015 | 5.980 | 6.110 | 5.900 | 5.940 | 25,153 | -0.13(-2.14%) |
Jul 14, 2015 | 6.110 | 6.160 | 6.041 | 6.070 | 30,848 | -0.02(-0.33%) |
Jul 13, 2015 | 6.150 | 6.150 | 5.800 | 6.090 | 79,934 | -0.03(-0.49%) |
Jul 10, 2015 | 6.000 | 6.230 | 6.000 | 6.120 | 57,485 | +0.33(+5.70%) |
Jul 09, 2015 | 6.350 | 6.430 | 5.790 | 5.790 | 77,894 | -0.49(-7.80%) |
Jul 08, 2015 | 6.570 | 6.570 | 6.250 | 6.280 | 22,292 | -0.33(-4.99%) |
Jul 07, 2015 | 6.530 | 6.700 | 6.450 | 6.610 | 40,675 | +0.08(+1.23%) |
Jul 06, 2015 | 6.230 | 6.760 | 6.230 | 6.530 | 49,910 | +0.16(+2.51%) |
Jul 02, 2015 | 6.470 | 6.370 | 6.370 | 6.370 | 82,400 | -0.12(-1.85%) |
Jul 01, 2015 | 6.800 | 6.800 | 6.390 | 6.490 | 77,388 | -0.26(-3.85%) |
Jun 30, 2015 | 6.610 | 6.750 | 6.580 | 6.750 | 24,402 | +0.14(+2.12%) |
Jun 29, 2015 | 6.720 | 6.730 | 6.510 | 6.610 | 55,352 | -0.22(-3.22%) |
Jun 26, 2015 | 6.880 | 6.980 | 6.780 | 6.830 | 25,822 | -0.03(-0.44%) |
Jun 25, 2015 | 6.890 | 6.950 | 6.518 | 6.860 | 49,732 | -0.08(-1.15%) |
Jun 24, 2015 | 6.750 | 7.100 | 6.740 | 6.940 | 93,738 | +0.18(+2.66%) |
Jun 23, 2015 | 6.640 | 6.840 | 6.610 | 6.760 | 34,735 | +0.15(+2.27%) |
Jun 22, 2015 | 6.600 | 6.630 | 6.540 | 6.610 | 21,733 | +0.05(+0.76%) |
Jun 19, 2015 | 6.550 | 6.680 | 6.550 | 6.560 | 33,782 | -0.03(-0.46%) |
Jun 18, 2015 | 6.760 | 6.760 | 6.510 | 6.590 | 97,001 | -0.17(-2.44%) |
Jun 17, 2015 | 6.830 | 6.830 | 6.660 | 6.755 | 10,508 | -0.03(-0.37%) |
Jun 16, 2015 | 6.740 | 6.830 | 6.600 | 6.780 | 22,901 | +0.02(+0.30%) |
Jun 15, 2015 | 6.740 | 6.800 | 6.640 | 6.760 | 18,474 | -0.05(-0.73%) |
Jun 12, 2015 | 6.760 | 6.830 | 6.720 | 6.810 | 10,526 | +0.02(+0.29%) |
Jun 11, 2015 | 6.730 | 6.790 | 6.560 | 6.790 | 24,799 | +0.21(+3.19%) |
Jun 10, 2015 | 6.680 | 6.750 | 6.570 | 6.580 | 65,157 | -0.11(-1.64%) |
Jun 09, 2015 | 6.720 | 6.840 | 6.650 | 6.690 | 33,660 | -0.06(-0.89%) |
Jun 08, 2015 | 6.830 | 6.890 | 6.640 | 6.750 | 40,701 | -0.10(-1.46%) |
Jun 05, 2015 | 6.770 | 6.770 | 6.570 | 6.850 | 27,658 | +0.03(+0.44%) |
Jun 04, 2015 | 6.810 | 6.940 | 6.680 | 6.820 | 50,410 | -0.05(-0.73%) |
Jun 03, 2015 | 6.880 | 7.000 | 6.820 | 6.870 | 10,531 | -0.03(-0.43%) |
Jun 02, 2015 | 6.840 | 7.000 | 6.830 | 6.900 | 52,888 | +0.03(+0.44%) |
Jun 01, 2015 | 6.900 | 6.990 | 6.700 | 6.870 | 43,148 | +0.03(+0.44%) |
May 29, 2015 | 6.850 | 6.910 | 6.800 | 6.840 | 38,133 | +0.02(+0.29%) |
May 28, 2015 | 6.650 | 6.910 | 6.650 | 6.820 | 349,095 | +0.14(+2.10%) |
May 27, 2015 | 6.590 | 6.820 | 6.590 | 6.680 | 201,837 | +0.01(+0.15%) |
May 26, 2015 | 6.500 | 6.720 | 6.400 | 6.670 | 63,905 | +0.10(+1.52%) |
May 22, 2015 | 6.620 | 6.570 | 6.570 | 6.570 | 41,200 | -0.01(-0.15%) |
May 21, 2015 | 6.550 | 6.830 | 6.500 | 6.580 | 56,906 | +0.08(+1.23%) |
May 20, 2015 | 6.630 | 6.640 | 6.500 | 6.500 | 44,285 | -0.14(-2.11%) |
May 19, 2015 | 6.630 | 6.760 | 6.510 | 6.640 | 49,004 | +0.03(+0.45%) |
May 18, 2015 | 6.500 | 6.640 | 6.450 | 6.610 | 93,285 | -0.09(-1.34%) |
May 15, 2015 | 6.720 | 6.750 | 6.650 | 6.700 | 21,309 | +0.03(+0.45%) |
May 14, 2015 | 6.460 | 6.680 | 6.460 | 6.670 | 110,087 | +0.20(+3.09%) |
May 13, 2015 | 6.720 | 6.720 | 6.410 | 6.470 | 168,015 | -0.16(-2.41%) |
May 12, 2015 | 6.660 | 6.760 | 6.540 | 6.630 | 25,537 | -0.04(-0.60%) |
May 11, 2015 | 6.480 | 6.720 | 6.480 | 6.670 | 58,239 | +0.16(+2.46%) |
May 08, 2015 | 6.500 | 6.590 | 6.400 | 6.510 | 48,399 | +0.05(+0.77%) |
May 07, 2015 | 6.760 | 6.760 | 6.400 | 6.460 | 39,488 | -0.26(-3.87%) |
May 06, 2015 | 6.870 | 6.870 | 6.610 | 6.720 | 60,116 | -0.09(-1.32%) |
May 05, 2015 | 6.620 | 6.810 | 6.610 | 6.810 | 89,381 | +0.22(+3.34%) |
May 04, 2015 | 6.720 | 6.720 | 6.580 | 6.590 | 32,960 | -0.13(-1.93%) |