Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.197 | 6.206 | 6.013 | 6.100 | 1,021,697 | -0.05(-0.79%) |
May 27, 2016 | 6.032 | 6.148 | 6.148 | 6.148 | 951,763 | +0.15(+2.58%) |
May 26, 2016 | 5.974 | 6.032 | 5.907 | 5.994 | 776,663 | +0.02(+0.32%) |
May 25, 2016 | 5.839 | 5.984 | 5.762 | 5.974 | 1,250,853 | -0.08(-1.28%) |
May 24, 2016 | 5.916 | 6.090 | 5.897 | 6.052 | 772,066 | +0.16(+2.79%) |
May 23, 2016 | 5.646 | 5.897 | 5.530 | 5.887 | 1,537,556 | +0.26(+4.64%) |
May 20, 2016 | 5.404 | 5.641 | 5.404 | 5.626 | 789,961 | +0.23(+4.30%) |
May 19, 2016 | 5.510 | 5.588 | 5.346 | 5.394 | 582,146 | -0.15(-2.62%) |
May 18, 2016 | 5.472 | 5.655 | 5.472 | 5.539 | 768,617 | +0.06(+1.06%) |
May 17, 2016 | 5.462 | 5.655 | 5.423 | 5.481 | 907,244 | +0.00(+0.00%) |
May 16, 2016 | 5.385 | 5.583 | 5.370 | 5.481 | 868,254 | +0.10(+1.80%) |
May 13, 2016 | 5.317 | 5.452 | 5.298 | 5.385 | 662,492 | +0.07(+1.27%) |
May 12, 2016 | 5.520 | 5.520 | 5.249 | 5.317 | 935,614 | -0.18(-3.34%) |
May 11, 2016 | 5.539 | 5.578 | 5.462 | 5.501 | 645,885 | -0.05(-0.87%) |
May 10, 2016 | 5.423 | 5.549 | 5.394 | 5.549 | 447,495 | +0.13(+2.32%) |
May 09, 2016 | 5.443 | 5.501 | 5.336 | 5.423 | 730,348 | -0.03(-0.53%) |
May 06, 2016 | 5.375 | 5.491 | 5.375 | 5.452 | 510,945 | +0.06(+1.08%) |
May 05, 2016 | 5.530 | 5.559 | 5.375 | 5.394 | 758,720 | -0.08(-1.41%) |
May 04, 2016 | 5.578 | 5.752 | 5.433 | 5.472 | 1,083,912 | -0.14(-2.41%) |
May 03, 2016 | 5.559 | 5.675 | 5.559 | 5.607 | 991,462 | +0.02(+0.35%) |
May 02, 2016 | 5.510 | 5.636 | 5.404 | 5.588 | 1,349,167 | +0.07(+1.23%) |
Apr 29, 2016 | 5.617 | 5.626 | 5.365 | 5.520 | 1,480,942 | -0.16(-2.89%) |
Apr 28, 2016 | 5.530 | 5.926 | 5.095 | 5.684 | 2,332,134 | +0.04(+0.68%) |
Apr 27, 2016 | 5.607 | 5.752 | 5.510 | 5.646 | 1,224,420 | +0.06(+1.04%) |
Apr 26, 2016 | 5.539 | 5.618 | 5.472 | 5.588 | 737,441 | +0.08(+1.40%) |
Apr 25, 2016 | 5.578 | 5.728 | 5.491 | 5.510 | 911,958 | -0.05(-0.87%) |
Apr 22, 2016 | 5.278 | 5.597 | 5.278 | 5.559 | 1,096,630 | +0.27(+5.12%) |
Apr 21, 2016 | 5.346 | 5.462 | 5.240 | 5.288 | 810,856 | -0.08(-1.44%) |
Apr 20, 2016 | 5.288 | 5.394 | 5.288 | 5.365 | 700,291 | +0.08(+1.46%) |
Apr 19, 2016 | 5.327 | 5.365 | 5.230 | 5.288 | 924,917 | +0.01(+0.18%) |
Apr 18, 2016 | 5.346 | 5.390 | 5.269 | 5.278 | 466,762 | -0.11(-1.97%) |
Apr 15, 2016 | 5.385 | 5.472 | 5.356 | 5.385 | 572,229 | -0.01(-0.18%) |
Apr 14, 2016 | 5.462 | 5.462 | 5.346 | 5.394 | 466,505 | -0.08(-1.41%) |
Apr 13, 2016 | 5.278 | 5.491 | 5.240 | 5.472 | 1,158,084 | +0.24(+4.62%) |
Apr 12, 2016 | 5.269 | 5.307 | 5.153 | 5.230 | 776,940 | -0.05(-0.92%) |
Apr 11, 2016 | 5.259 | 5.356 | 5.182 | 5.278 | 1,693,805 | +0.04(+0.74%) |
Apr 08, 2016 | 5.307 | 5.404 | 5.172 | 5.240 | 661,573 | -0.03(-0.55%) |
Apr 07, 2016 | 5.249 | 5.288 | 5.191 | 5.269 | 1,335,138 | -0.04(-0.73%) |
Apr 06, 2016 | 5.356 | 5.377 | 5.143 | 5.307 | 1,138,802 | -0.06(-1.08%) |
Apr 05, 2016 | 5.433 | 5.462 | 5.317 | 5.365 | 674,381 | -0.11(-1.94%) |
Apr 04, 2016 | 5.530 | 5.544 | 5.423 | 5.472 | 695,029 | -0.04(-0.70%) |
Apr 01, 2016 | 5.626 | 5.626 | 5.399 | 5.510 | 654,514 | -0.18(-3.23%) |
Mar 31, 2016 | 5.588 | 5.713 | 5.568 | 5.694 | 912,793 | +0.09(+1.55%) |
Mar 30, 2016 | 5.433 | 5.646 | 5.433 | 5.607 | 799,422 | +0.18(+3.39%) |
Mar 29, 2016 | 5.298 | 5.462 | 5.162 | 5.423 | 956,740 | +0.07(+1.26%) |
Mar 28, 2016 | 5.452 | 5.549 | 5.288 | 5.356 | 681,897 | -0.09(-1.60%) |
Mar 24, 2016 | 5.433 | 5.443 | 5.443 | 5.443 | 819,151 | -0.01(-0.18%) |
Mar 23, 2016 | 5.539 | 5.588 | 5.394 | 5.452 | 1,483,802 | -0.15(-2.59%) |
Mar 22, 2016 | 5.510 | 5.665 | 5.462 | 5.597 | 989,858 | +0.07(+1.22%) |
Mar 21, 2016 | 5.462 | 5.617 | 5.415 | 5.530 | 1,256,194 | +0.11(+1.96%) |
Mar 18, 2016 | 5.240 | 5.423 | 5.240 | 5.423 | 2,294,206 | +0.21(+4.08%) |
Mar 17, 2016 | 5.095 | 5.240 | 5.066 | 5.211 | 955,997 | +0.08(+1.51%) |
Mar 16, 2016 | 5.124 | 5.133 | 4.911 | 5.133 | 886,033 | +0.12(+2.31%) |
Mar 15, 2016 | 5.162 | 5.162 | 5.008 | 5.017 | 994,992 | -0.15(-2.99%) |
Mar 14, 2016 | 5.182 | 5.230 | 5.066 | 5.172 | 699,038 | -0.01(-0.19%) |
Mar 11, 2016 | 5.085 | 5.220 | 5.085 | 5.182 | 674,370 | +0.15(+3.08%) |
Mar 10, 2016 | 4.950 | 5.056 | 4.950 | 5.027 | 1,016,689 | +0.08(+1.56%) |
Mar 09, 2016 | 4.969 | 5.008 | 4.718 | 4.950 | 1,142,047 | +0.02(+0.39%) |
Mar 08, 2016 | 5.037 | 5.056 | 4.838 | 4.930 | 1,439,875 | -0.16(-3.23%) |
Mar 07, 2016 | 5.046 | 5.124 | 4.988 | 5.095 | 1,169,396 | +0.00(+0.00%) |
Mar 04, 2016 | 5.307 | 5.394 | 5.037 | 5.095 | 1,188,249 | -0.21(-4.01%) |
Mar 03, 2016 | 5.182 | 5.336 | 5.143 | 5.307 | 995,228 | +0.11(+2.04%) |
Mar 02, 2016 | 4.988 | 5.201 | 4.988 | 5.201 | 1,124,043 | +0.16(+3.26%) |
Mar 01, 2016 | 4.930 | 5.095 | 4.911 | 5.037 | 842,937 | +0.15(+2.96%) |
Feb 29, 2016 | 4.979 | 5.104 | 4.892 | 4.892 | 1,353,460 | -0.06(-1.17%) |
Feb 26, 2016 | 4.930 | 5.046 | 4.930 | 4.950 | 927,646 | +0.07(+1.39%) |
Feb 25, 2016 | 4.785 | 4.930 | 4.785 | 4.882 | 767,229 | +0.07(+1.41%) |
Feb 24, 2016 | 4.737 | 4.834 | 4.522 | 4.814 | 817,571 | +0.03(+0.61%) |
Feb 23, 2016 | 4.766 | 4.853 | 4.737 | 4.785 | 1,471,461 | -0.01(-0.20%) |
Feb 22, 2016 | 4.476 | 4.814 | 4.447 | 4.795 | 1,725,191 | +0.41(+9.25%) |
Feb 19, 2016 | 4.437 | 4.519 | 4.350 | 4.389 | 1,232,287 | -0.07(-1.52%) |
Feb 18, 2016 | 4.476 | 4.505 | 4.360 | 4.457 | 1,369,376 | +0.01(+0.22%) |
Feb 17, 2016 | 4.292 | 4.515 | 4.292 | 4.447 | 1,806,645 | +0.23(+5.50%) |
Feb 16, 2016 | 4.060 | 4.350 | 3.964 | 4.215 | 1,903,777 | +0.22(+5.57%) |
Feb 12, 2016 | 4.389 | 3.993 | 3.993 | 3.993 | 3,097,342 | -1.02(-20.42%) |
Feb 11, 2016 | 5.017 | 5.114 | 4.863 | 5.017 | 1,022,590 | -0.06(-1.14%) |
Feb 10, 2016 | 5.095 | 5.307 | 5.037 | 5.075 | 688,238 | +0.01(+0.19%) |
Feb 09, 2016 | 5.056 | 5.249 | 5.008 | 5.066 | 762,536 | -0.07(-1.32%) |
Feb 08, 2016 | 5.095 | 5.182 | 4.998 | 5.133 | 1,620,466 | -0.05(-0.93%) |
Feb 05, 2016 | 5.327 | 5.452 | 5.172 | 5.182 | 1,121,090 | -0.21(-3.94%) |
Feb 04, 2016 | 5.375 | 5.709 | 5.327 | 5.394 | 1,058,369 | -0.03(-0.53%) |
Feb 03, 2016 | 5.462 | 5.539 | 5.172 | 5.423 | 1,319,425 | +0.02(+0.36%) |
Feb 02, 2016 | 5.733 | 5.733 | 5.356 | 5.404 | 1,146,875 | -0.33(-5.73%) |
Feb 01, 2016 | 5.907 | 5.907 | 5.607 | 5.733 | 1,041,966 | -0.20(-3.42%) |
Jan 29, 2016 | 5.636 | 5.936 | 5.636 | 5.936 | 1,218,579 | +0.34(+6.04%) |
Jan 28, 2016 | 5.781 | 5.800 | 5.549 | 5.597 | 676,019 | -0.06(-1.03%) |
Jan 27, 2016 | 5.704 | 5.742 | 5.539 | 5.655 | 1,011,597 | -0.09(-1.52%) |
Jan 26, 2016 | 5.626 | 5.820 | 5.588 | 5.742 | 544,565 | +0.18(+3.30%) |
Jan 25, 2016 | 5.868 | 5.868 | 5.559 | 5.559 | 997,851 | -0.31(-5.27%) |
Jan 22, 2016 | 5.742 | 5.878 | 5.675 | 5.868 | 1,583,363 | +0.25(+4.48%) |
Jan 21, 2016 | 5.365 | 5.646 | 5.317 | 5.617 | 1,263,554 | +0.27(+5.06%) |
Jan 20, 2016 | 5.172 | 5.385 | 4.979 | 5.346 | 1,331,529 | +0.10(+1.84%) |
Jan 19, 2016 | 5.491 | 5.491 | 5.182 | 5.249 | 1,477,190 | -0.13(-2.34%) |
Jan 15, 2016 | 5.298 | 5.375 | 5.375 | 5.375 | 1,260,535 | -0.11(-1.94%) |
Jan 14, 2016 | 5.491 | 5.655 | 5.365 | 5.481 | 1,088,491 | +0.02(+0.35%) |
Jan 13, 2016 | 5.510 | 5.617 | 5.375 | 5.462 | 1,070,849 | -0.01(-0.18%) |
Jan 12, 2016 | 5.539 | 5.646 | 5.327 | 5.472 | 725,723 | +0.00(+0.00%) |
Jan 11, 2016 | 5.491 | 5.559 | 5.409 | 5.472 | 834,448 | +0.04(+0.71%) |
Jan 08, 2016 | 5.462 | 5.588 | 5.356 | 5.433 | 1,176,499 | -0.02(-0.35%) |
Jan 07, 2016 | 5.539 | 5.626 | 5.365 | 5.452 | 918,132 | -0.23(-4.08%) |
Jan 06, 2016 | 5.800 | 5.858 | 5.578 | 5.684 | 971,983 | -0.24(-4.08%) |
Jan 05, 2016 | 5.829 | 5.994 | 5.800 | 5.926 | 847,438 | +0.09(+1.49%) |
Jan 04, 2016 | 5.762 | 5.858 | 5.665 | 5.839 | 800,872 | -0.04(-0.66%) |
Dec 31, 2015 | 6.023 | 5.878 | 5.878 | 5.878 | 713,227 | -0.17(-2.88%) |
Dec 30, 2015 | 6.177 | 6.187 | 6.042 | 6.052 | 544,022 | -0.14(-2.19%) |
Dec 29, 2015 | 6.255 | 6.289 | 6.177 | 6.187 | 537,403 | +0.00(+0.00%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.090 | 6.187 | 486,146 | -0.21(-3.32%) |
Dec 24, 2015 | 6.477 | 6.400 | 6.400 | 6.400 | 226,019 | -0.06(-0.90%) |
Dec 23, 2015 | 6.458 | 6.506 | 6.332 | 6.458 | 668,285 | +0.11(+1.67%) |
Dec 22, 2015 | 6.206 | 6.380 | 6.061 | 6.351 | 824,061 | +0.23(+3.79%) |
Dec 21, 2015 | 5.936 | 6.129 | 5.926 | 6.119 | 774,251 | +0.23(+3.94%) |
Dec 18, 2015 | 6.061 | 6.100 | 5.839 | 5.887 | 978,882 | -0.20(-3.33%) |
Dec 17, 2015 | 6.284 | 6.284 | 6.090 | 6.090 | 597,919 | -0.14(-2.17%) |
Dec 16, 2015 | 6.061 | 6.255 | 6.032 | 6.226 | 899,390 | +0.22(+3.70%) |
Dec 15, 2015 | 5.858 | 6.032 | 5.822 | 6.003 | 840,262 | +0.19(+3.33%) |
Dec 14, 2015 | 6.071 | 6.071 | 5.785 | 5.810 | 985,827 | -0.18(-3.06%) |
Dec 11, 2015 | 6.110 | 6.235 | 5.974 | 5.994 | 987,767 | -0.23(-3.73%) |
Dec 10, 2015 | 6.177 | 6.322 | 6.158 | 6.226 | 624,234 | +0.03(+0.47%) |
Dec 09, 2015 | 6.419 | 6.458 | 6.129 | 6.197 | 888,122 | -0.21(-3.32%) |
Dec 08, 2015 | 6.409 | 6.525 | 6.284 | 6.409 | 936,386 | -0.10(-1.49%) |
Dec 07, 2015 | 6.680 | 6.728 | 6.458 | 6.506 | 1,130,970 | -0.19(-2.89%) |
Dec 04, 2015 | 6.622 | 6.748 | 6.525 | 6.699 | 923,202 | +0.08(+1.17%) |
Dec 03, 2015 | 6.748 | 6.815 | 6.574 | 6.622 | 1,264,657 | -0.07(-1.01%) |
Dec 02, 2015 | 6.593 | 6.777 | 6.100 | 6.690 | 1,477,096 | +0.05(+0.73%) |
Dec 01, 2015 | 6.545 | 6.690 | 6.477 | 6.641 | 1,625,289 | +0.07(+1.03%) |
Nov 30, 2015 | 6.467 | 6.593 | 6.361 | 6.574 | 1,097,563 | +0.14(+2.10%) |
Nov 27, 2015 | 6.409 | 6.453 | 6.313 | 6.438 | 300,883 | +0.03(+0.45%) |
Nov 25, 2015 | 6.313 | 6.409 | 6.409 | 6.409 | 695,539 | +0.09(+1.38%) |
Nov 24, 2015 | 6.119 | 6.332 | 6.090 | 6.322 | 964,507 | +0.19(+3.15%) |
Nov 23, 2015 | 6.003 | 6.168 | 5.926 | 6.129 | 802,720 | +0.10(+1.60%) |
Nov 20, 2015 | 6.168 | 6.197 | 5.960 | 6.032 | 803,598 | -0.11(-1.73%) |
Nov 19, 2015 | 6.119 | 6.226 | 6.052 | 6.139 | 500,836 | +0.02(+0.32%) |
Nov 18, 2015 | 5.829 | 6.129 | 5.829 | 6.119 | 793,571 | +0.29(+4.98%) |
Nov 17, 2015 | 6.081 | 6.100 | 5.800 | 5.829 | 1,556,974 | -0.31(-5.04%) |
Nov 16, 2015 | 6.061 | 6.139 | 5.926 | 6.139 | 758,741 | +0.13(+2.09%) |
Nov 13, 2015 | 5.839 | 6.226 | 5.820 | 6.013 | 955,549 | +0.13(+2.13%) |
Nov 12, 2015 | 5.945 | 6.023 | 5.858 | 5.887 | 514,048 | -0.14(-2.25%) |
Nov 11, 2015 | 6.013 | 6.115 | 5.999 | 6.023 | 483,485 | +0.01(+0.16%) |
Nov 10, 2015 | 6.245 | 6.274 | 5.955 | 6.013 | 1,109,491 | -0.27(-4.31%) |
Nov 09, 2015 | 6.448 | 6.448 | 6.250 | 6.284 | 696,850 | -0.16(-2.55%) |
Nov 06, 2015 | 6.255 | 6.487 | 6.255 | 6.448 | 993,451 | +0.17(+2.77%) |
Nov 05, 2015 | 6.264 | 6.361 | 6.177 | 6.274 | 1,018,316 | +0.02(+0.31%) |
Nov 04, 2015 | 6.332 | 6.409 | 6.071 | 6.255 | 1,092,454 | -0.04(-0.61%) |
Nov 03, 2015 | 6.110 | 6.361 | 6.110 | 6.293 | 1,333,044 | +0.17(+2.84%) |
Nov 02, 2015 | 6.023 | 6.235 | 5.878 | 6.119 | 1,287,973 | +0.11(+1.77%) |
Oct 30, 2015 | 6.032 | 6.119 | 5.916 | 6.013 | 1,273,351 | +0.03(+0.48%) |
Oct 29, 2015 | 6.119 | 6.168 | 5.936 | 5.984 | 1,002,307 | -0.21(-3.43%) |
Oct 28, 2015 | 6.081 | 6.284 | 6.013 | 6.197 | 1,899,567 | +0.15(+2.40%) |
Oct 27, 2015 | 5.220 | 6.255 | 5.172 | 6.052 | 6,327,702 | +0.59(+10.80%) |
Oct 26, 2015 | 5.530 | 5.588 | 5.385 | 5.462 | 1,502,903 | -0.10(-1.74%) |
Oct 23, 2015 | 5.394 | 5.733 | 5.394 | 5.559 | 1,408,181 | +0.19(+3.60%) |
Oct 22, 2015 | 5.317 | 5.394 | 5.269 | 5.365 | 1,158,615 | +0.13(+2.40%) |
Oct 21, 2015 | 5.201 | 5.307 | 5.133 | 5.240 | 1,071,513 | +0.09(+1.69%) |
Oct 20, 2015 | 4.998 | 5.220 | 4.998 | 5.153 | 1,232,632 | +0.12(+2.30%) |
Oct 19, 2015 | 5.075 | 5.114 | 4.911 | 5.037 | 1,742,440 | -0.08(-1.51%) |
Oct 16, 2015 | 5.191 | 5.191 | 5.027 | 5.114 | 1,093,344 | -0.05(-0.94%) |
Oct 15, 2015 | 4.940 | 5.220 | 4.930 | 5.162 | 1,816,031 | +0.22(+4.50%) |
Oct 14, 2015 | 4.611 | 4.959 | 4.592 | 4.940 | 1,112,839 | +0.32(+6.90%) |
Oct 13, 2015 | 4.737 | 4.805 | 4.621 | 4.621 | 751,118 | -0.13(-2.65%) |
Oct 12, 2015 | 4.969 | 4.979 | 4.737 | 4.747 | 1,073,351 | -0.20(-4.10%) |
Oct 09, 2015 | 4.872 | 5.046 | 4.848 | 4.950 | 1,551,883 | +0.11(+2.20%) |
Oct 08, 2015 | 4.756 | 4.863 | 4.712 | 4.843 | 1,211,546 | +0.06(+1.21%) |
Oct 07, 2015 | 4.747 | 4.906 | 4.708 | 4.785 | 1,051,220 | +0.09(+1.85%) |
Oct 06, 2015 | 4.592 | 4.737 | 4.515 | 4.698 | 1,542,947 | +0.12(+2.53%) |
Oct 05, 2015 | 4.437 | 4.621 | 4.437 | 4.582 | 1,240,012 | +0.15(+3.49%) |
Oct 02, 2015 | 4.244 | 4.437 | 4.210 | 4.428 | 1,075,529 | +0.14(+3.15%) |
Oct 01, 2015 | 4.370 | 4.447 | 4.205 | 4.292 | 1,417,363 | -0.05(-1.11%) |
Sep 30, 2015 | 4.205 | 4.370 | 4.157 | 4.341 | 1,797,363 | +0.19(+4.66%) |
Sep 29, 2015 | 4.099 | 4.234 | 4.012 | 4.147 | 1,365,406 | +0.09(+2.14%) |
Sep 28, 2015 | 3.964 | 4.254 | 3.954 | 4.060 | 1,758,981 | -0.19(-4.55%) |
Sep 25, 2015 | 4.331 | 4.370 | 4.196 | 4.254 | 988,621 | -0.01(-0.23%) |
Sep 24, 2015 | 4.176 | 4.302 | 4.075 | 4.263 | 1,665,653 | +0.05(+1.15%) |
Sep 23, 2015 | 4.399 | 4.418 | 4.205 | 4.215 | 1,059,755 | -0.18(-4.18%) |
Sep 22, 2015 | 4.553 | 4.573 | 4.379 | 4.399 | 1,443,004 | -0.23(-4.91%) |
Sep 21, 2015 | 4.747 | 4.785 | 4.602 | 4.626 | 1,519,866 | -0.09(-1.95%) |
Sep 18, 2015 | 4.814 | 4.863 | 4.645 | 4.718 | 3,047,816 | -0.18(-3.75%) |
Sep 17, 2015 | 4.940 | 5.017 | 4.814 | 4.901 | 1,144,567 | -0.04(-0.78%) |
Sep 16, 2015 | 5.114 | 5.143 | 4.814 | 4.940 | 1,779,528 | -0.19(-3.77%) |
Sep 15, 2015 | 5.008 | 5.172 | 4.959 | 5.133 | 1,348,414 | +0.02(+0.38%) |
Sep 14, 2015 | 5.104 | 5.191 | 5.032 | 5.114 | 704,551 | +0.01(+0.19%) |
Sep 11, 2015 | 5.162 | 5.211 | 5.046 | 5.104 | 1,235,057 | -0.09(-1.68%) |
Sep 10, 2015 | 5.211 | 5.307 | 5.119 | 5.191 | 999,833 | +0.00(+0.00%) |
Sep 09, 2015 | 5.307 | 5.433 | 5.172 | 5.191 | 1,463,158 | -0.15(-2.72%) |
Sep 08, 2015 | 5.191 | 5.361 | 5.075 | 5.336 | 1,434,949 | +0.20(+3.95%) |
Sep 04, 2015 | 5.124 | 5.133 | 5.133 | 5.133 | 888,870 | -0.10(-1.85%) |
Sep 03, 2015 | 4.979 | 5.307 | 4.979 | 5.230 | 1,533,672 | +0.23(+4.64%) |
Sep 02, 2015 | 4.959 | 5.027 | 4.795 | 4.998 | 1,555,757 | +0.11(+2.17%) |
Sep 01, 2015 | 5.075 | 5.191 | 4.843 | 4.892 | 2,231,882 | -0.33(-6.30%) |
Aug 31, 2015 | 4.882 | 5.278 | 4.819 | 5.220 | 2,943,895 | +0.32(+6.51%) |
Aug 28, 2015 | 4.872 | 5.003 | 4.805 | 4.901 | 2,577,326 | +0.02(+0.40%) |
Aug 27, 2015 | 4.534 | 4.950 | 4.534 | 4.882 | 2,210,465 | +0.42(+9.31%) |
Aug 26, 2015 | 4.544 | 4.563 | 4.331 | 4.466 | 2,687,489 | +0.00(+0.00%) |
Aug 25, 2015 | 4.834 | 4.834 | 4.384 | 4.466 | 3,488,955 | -0.14(-2.94%) |
Aug 24, 2015 | 3.993 | 4.737 | 3.973 | 4.602 | 4,564,251 | +0.36(+8.43%) |
Aug 21, 2015 | 3.983 | 4.350 | 3.983 | 4.244 | 2,860,522 | +0.17(+4.28%) |
Aug 20, 2015 | 4.225 | 4.273 | 4.060 | 4.070 | 1,375,368 | -0.22(-5.18%) |
Aug 19, 2015 | 4.138 | 4.341 | 4.060 | 4.292 | 1,679,189 | +0.15(+3.74%) |
Aug 18, 2015 | 4.341 | 4.428 | 4.138 | 4.138 | 961,525 | -0.19(-4.46%) |
Aug 17, 2015 | 4.263 | 4.418 | 4.244 | 4.331 | 1,525,456 | +0.03(+0.67%) |
Aug 14, 2015 | 4.263 | 4.360 | 4.200 | 4.302 | 1,506,753 | +0.02(+0.45%) |
Aug 13, 2015 | 4.254 | 4.389 | 4.210 | 4.283 | 1,431,432 | -0.02(-0.45%) |
Aug 12, 2015 | 4.070 | 4.379 | 3.954 | 4.302 | 1,960,585 | +0.15(+3.73%) |
Aug 11, 2015 | 4.263 | 4.312 | 4.142 | 4.147 | 2,201,711 | -0.18(-4.24%) |
Aug 10, 2015 | 4.099 | 4.331 | 4.089 | 4.331 | 1,433,149 | +0.26(+6.41%) |
Aug 07, 2015 | 4.080 | 4.167 | 3.944 | 4.070 | 1,527,855 | -0.08(-1.86%) |
Aug 06, 2015 | 4.031 | 4.196 | 3.973 | 4.147 | 1,667,583 | +0.15(+3.62%) |
Aug 05, 2015 | 4.022 | 4.186 | 3.993 | 4.002 | 1,365,801 | -0.02(-0.48%) |
Aug 04, 2015 | 4.128 | 4.196 | 3.964 | 4.022 | 1,257,169 | -0.13(-3.03%) |
Aug 03, 2015 | 4.273 | 4.341 | 4.147 | 4.147 | 1,716,414 | -0.12(-2.72%) |
Jul 31, 2015 | 4.167 | 4.321 | 4.138 | 4.263 | 1,872,916 | +0.15(+3.76%) |
Jul 30, 2015 | 4.215 | 4.418 | 4.060 | 4.109 | 2,545,472 | -0.01(-0.23%) |
Jul 29, 2015 | 4.002 | 4.205 | 3.964 | 4.118 | 2,401,546 | +0.06(+1.43%) |
Jul 28, 2015 | 3.973 | 4.360 | 3.877 | 4.060 | 6,863,881 | -0.70(-14.63%) |
Jul 27, 2015 | 4.805 | 4.930 | 4.689 | 4.756 | 1,742,671 | -0.11(-2.28%) |
Jul 24, 2015 | 4.921 | 5.075 | 4.834 | 4.867 | 1,277,487 | -0.09(-1.85%) |
Jul 23, 2015 | 5.056 | 5.211 | 4.950 | 4.959 | 1,520,525 | -0.06(-1.16%) |
Jul 22, 2015 | 5.182 | 5.182 | 4.921 | 5.017 | 1,769,551 | -0.17(-3.35%) |
Jul 21, 2015 | 5.182 | 5.327 | 5.143 | 5.191 | 945,231 | +0.04(+0.75%) |
Jul 20, 2015 | 5.240 | 5.303 | 5.129 | 5.153 | 1,356,685 | -0.13(-2.38%) |
Jul 17, 2015 | 5.385 | 5.443 | 5.249 | 5.278 | 1,276,242 | -0.14(-2.50%) |
Jul 16, 2015 | 5.501 | 5.559 | 5.336 | 5.414 | 1,250,466 | -0.05(-0.89%) |
Jul 15, 2015 | 5.675 | 5.694 | 5.443 | 5.462 | 1,469,296 | -0.23(-4.07%) |
Jul 14, 2015 | 5.539 | 5.723 | 5.520 | 5.694 | 1,552,620 | +0.15(+2.79%) |
Jul 13, 2015 | 5.549 | 5.588 | 5.433 | 5.539 | 1,082,701 | +0.08(+1.42%) |
Jul 10, 2015 | 5.394 | 5.559 | 5.394 | 5.462 | 1,110,480 | +0.15(+2.73%) |
Jul 09, 2015 | 5.723 | 5.839 | 5.317 | 5.317 | 2,331,098 | -0.33(-5.82%) |
Jul 08, 2015 | 5.549 | 5.675 | 5.414 | 5.646 | 1,907,779 | +0.03(+0.52%) |
Jul 07, 2015 | 5.423 | 5.617 | 5.220 | 5.617 | 1,822,168 | +0.17(+3.20%) |
Jul 06, 2015 | 5.578 | 5.636 | 5.385 | 5.443 | 1,910,221 | -0.20(-3.60%) |
Jul 02, 2015 | 5.723 | 5.646 | 5.646 | 5.646 | 1,010,414 | -0.09(-1.52%) |
Jul 01, 2015 | 5.829 | 5.944 | 5.626 | 5.733 | 1,766,357 | -0.05(-0.84%) |
Jun 30, 2015 | 5.800 | 5.829 | 5.694 | 5.781 | 1,741,975 | +0.08(+1.36%) |
Jun 29, 2015 | 5.858 | 5.897 | 5.704 | 5.704 | 1,227,185 | -0.23(-3.91%) |
Jun 26, 2015 | 6.158 | 6.216 | 5.916 | 5.936 | 3,697,467 | -0.24(-3.91%) |
Jun 25, 2015 | 6.197 | 6.206 | 6.139 | 6.177 | 728,129 | +0.02(+0.31%) |
Jun 24, 2015 | 6.177 | 6.255 | 6.153 | 6.158 | 673,387 | -0.06(-0.93%) |
Jun 23, 2015 | 6.216 | 6.322 | 6.148 | 6.216 | 1,318,021 | -0.06(-0.92%) |
Jun 22, 2015 | 6.177 | 6.303 | 6.148 | 6.274 | 857,734 | +0.15(+2.53%) |
Jun 19, 2015 | 6.206 | 6.216 | 6.090 | 6.119 | 1,375,025 | -0.08(-1.25%) |
Jun 18, 2015 | 6.139 | 6.216 | 6.076 | 6.197 | 915,402 | +0.09(+1.42%) |
Jun 17, 2015 | 6.168 | 6.279 | 6.100 | 6.110 | 912,466 | -0.07(-1.10%) |
Jun 16, 2015 | 6.081 | 6.177 | 6.071 | 6.177 | 646,362 | +0.06(+0.95%) |
Jun 15, 2015 | 6.071 | 6.135 | 5.965 | 6.119 | 900,047 | +0.00(+0.00%) |
Jun 12, 2015 | 6.090 | 6.177 | 6.080 | 6.119 | 1,287,737 | -0.03(-0.47%) |
Jun 11, 2015 | 6.274 | 6.279 | 6.100 | 6.148 | 1,016,882 | -0.12(-1.85%) |
Jun 10, 2015 | 6.177 | 6.322 | 6.177 | 6.264 | 905,771 | +0.13(+2.05%) |
Jun 09, 2015 | 6.197 | 6.216 | 6.105 | 6.139 | 857,856 | -0.04(-0.63%) |
Jun 08, 2015 | 6.390 | 6.419 | 6.163 | 6.177 | 1,408,453 | -0.24(-3.77%) |
Jun 05, 2015 | 6.371 | 6.419 | 6.293 | 6.419 | 796,656 | +0.05(+0.76%) |
Jun 04, 2015 | 6.400 | 6.409 | 6.284 | 6.371 | 1,095,768 | -0.06(-0.90%) |
Jun 03, 2015 | 6.506 | 6.554 | 6.361 | 6.429 | 1,291,287 | -0.02(-0.30%) |
Jun 02, 2015 | 6.564 | 6.622 | 6.429 | 6.448 | 2,250,883 | -0.17(-2.63%) |