Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.201 | 6.210 | 6.017 | 6.104 | 1,021,059 | -0.05(-0.79%) |
May 27, 2016 | 6.036 | 6.152 | 6.152 | 6.152 | 951,168 | +0.15(+2.58%) |
May 26, 2016 | 5.978 | 6.036 | 5.910 | 5.997 | 776,177 | +0.02(+0.32%) |
May 25, 2016 | 5.843 | 5.988 | 5.765 | 5.978 | 1,250,072 | -0.08(-1.28%) |
May 24, 2016 | 5.920 | 6.094 | 5.901 | 6.056 | 771,583 | +0.16(+2.79%) |
May 23, 2016 | 5.649 | 5.901 | 5.533 | 5.891 | 1,536,596 | +0.26(+4.64%) |
May 20, 2016 | 5.407 | 5.644 | 5.407 | 5.630 | 789,468 | +0.23(+4.30%) |
May 19, 2016 | 5.514 | 5.591 | 5.349 | 5.398 | 581,783 | -0.15(-2.62%) |
May 18, 2016 | 5.475 | 5.659 | 5.475 | 5.543 | 768,137 | +0.06(+1.06%) |
May 17, 2016 | 5.465 | 5.659 | 5.427 | 5.485 | 906,677 | +0.00(+0.00%) |
May 16, 2016 | 5.388 | 5.586 | 5.374 | 5.485 | 867,711 | +0.10(+1.80%) |
May 13, 2016 | 5.320 | 5.456 | 5.301 | 5.388 | 662,079 | +0.07(+1.27%) |
May 12, 2016 | 5.523 | 5.523 | 5.253 | 5.320 | 935,029 | -0.18(-3.34%) |
May 11, 2016 | 5.543 | 5.582 | 5.465 | 5.504 | 645,481 | -0.05(-0.87%) |
May 10, 2016 | 5.427 | 5.553 | 5.398 | 5.553 | 447,215 | +0.13(+2.32%) |
May 09, 2016 | 5.446 | 5.504 | 5.340 | 5.427 | 729,892 | -0.03(-0.53%) |
May 06, 2016 | 5.378 | 5.494 | 5.378 | 5.456 | 510,625 | +0.06(+1.08%) |
May 05, 2016 | 5.533 | 5.562 | 5.378 | 5.398 | 758,246 | -0.08(-1.41%) |
May 04, 2016 | 5.582 | 5.756 | 5.436 | 5.475 | 1,083,235 | -0.14(-2.41%) |
May 03, 2016 | 5.562 | 5.678 | 5.562 | 5.611 | 990,843 | +0.02(+0.35%) |
May 02, 2016 | 5.514 | 5.640 | 5.407 | 5.591 | 1,348,324 | +0.07(+1.23%) |
Apr 29, 2016 | 5.620 | 5.630 | 5.369 | 5.523 | 1,480,016 | -0.16(-2.89%) |
Apr 28, 2016 | 5.533 | 5.930 | 5.098 | 5.688 | 2,330,677 | +0.04(+0.69%) |
Apr 27, 2016 | 5.611 | 5.756 | 5.514 | 5.649 | 1,223,655 | +0.06(+1.04%) |
Apr 26, 2016 | 5.543 | 5.621 | 5.475 | 5.591 | 736,980 | +0.08(+1.40%) |
Apr 25, 2016 | 5.582 | 5.731 | 5.494 | 5.514 | 911,388 | -0.05(-0.87%) |
Apr 22, 2016 | 5.282 | 5.601 | 5.282 | 5.562 | 1,095,945 | +0.27(+5.12%) |
Apr 21, 2016 | 5.349 | 5.465 | 5.243 | 5.291 | 810,350 | -0.08(-1.44%) |
Apr 20, 2016 | 5.291 | 5.398 | 5.291 | 5.369 | 699,853 | +0.08(+1.46%) |
Apr 19, 2016 | 5.330 | 5.369 | 5.233 | 5.291 | 924,339 | +0.01(+0.18%) |
Apr 18, 2016 | 5.349 | 5.393 | 5.272 | 5.282 | 466,470 | -0.11(-1.97%) |
Apr 15, 2016 | 5.388 | 5.475 | 5.359 | 5.388 | 571,872 | -0.01(-0.18%) |
Apr 14, 2016 | 5.465 | 5.465 | 5.349 | 5.398 | 466,214 | -0.08(-1.41%) |
Apr 13, 2016 | 5.282 | 5.494 | 5.243 | 5.475 | 1,157,360 | +0.24(+4.62%) |
Apr 12, 2016 | 5.272 | 5.311 | 5.156 | 5.233 | 776,454 | -0.05(-0.92%) |
Apr 11, 2016 | 5.262 | 5.359 | 5.185 | 5.282 | 1,692,747 | +0.04(+0.74%) |
Apr 08, 2016 | 5.311 | 5.407 | 5.175 | 5.243 | 661,160 | -0.03(-0.55%) |
Apr 07, 2016 | 5.253 | 5.291 | 5.195 | 5.272 | 1,334,304 | -0.04(-0.73%) |
Apr 06, 2016 | 5.359 | 5.380 | 5.146 | 5.311 | 1,138,091 | -0.06(-1.08%) |
Apr 05, 2016 | 5.436 | 5.465 | 5.320 | 5.369 | 673,960 | -0.11(-1.94%) |
Apr 04, 2016 | 5.533 | 5.548 | 5.427 | 5.475 | 694,595 | -0.04(-0.70%) |
Apr 01, 2016 | 5.630 | 5.630 | 5.403 | 5.514 | 654,105 | -0.18(-3.23%) |
Mar 31, 2016 | 5.591 | 5.717 | 5.572 | 5.698 | 912,223 | +0.09(+1.55%) |
Mar 30, 2016 | 5.436 | 5.649 | 5.436 | 5.611 | 798,922 | +0.18(+3.39%) |
Mar 29, 2016 | 5.301 | 5.465 | 5.166 | 5.427 | 956,143 | +0.07(+1.26%) |
Mar 28, 2016 | 5.456 | 5.553 | 5.291 | 5.359 | 681,471 | -0.09(-1.60%) |
Mar 24, 2016 | 5.436 | 5.446 | 5.446 | 5.446 | 818,639 | -0.01(-0.18%) |
Mar 23, 2016 | 5.543 | 5.591 | 5.398 | 5.456 | 1,482,875 | -0.15(-2.59%) |
Mar 22, 2016 | 5.514 | 5.669 | 5.465 | 5.601 | 989,240 | +0.07(+1.22%) |
Mar 21, 2016 | 5.465 | 5.620 | 5.418 | 5.533 | 1,255,409 | +0.11(+1.96%) |
Mar 18, 2016 | 5.243 | 5.427 | 5.243 | 5.427 | 2,292,773 | +0.21(+4.08%) |
Mar 17, 2016 | 5.098 | 5.243 | 5.069 | 5.214 | 955,399 | +0.08(+1.51%) |
Mar 16, 2016 | 5.127 | 5.137 | 4.914 | 5.137 | 885,480 | +0.12(+2.31%) |
Mar 15, 2016 | 5.166 | 5.166 | 5.011 | 5.020 | 994,370 | -0.15(-2.99%) |
Mar 14, 2016 | 5.185 | 5.233 | 5.069 | 5.175 | 698,602 | -0.01(-0.19%) |
Mar 11, 2016 | 5.088 | 5.224 | 5.088 | 5.185 | 673,949 | +0.15(+3.08%) |
Mar 10, 2016 | 4.953 | 5.059 | 4.953 | 5.030 | 1,016,054 | +0.08(+1.56%) |
Mar 09, 2016 | 4.972 | 5.011 | 4.721 | 4.953 | 1,141,334 | +0.02(+0.39%) |
Mar 08, 2016 | 5.040 | 5.059 | 4.842 | 4.933 | 1,438,976 | -0.16(-3.23%) |
Mar 07, 2016 | 5.049 | 5.127 | 4.991 | 5.098 | 1,168,666 | +0.00(+0.00%) |
Mar 04, 2016 | 5.311 | 5.398 | 5.040 | 5.098 | 1,187,507 | -0.21(-4.01%) |
Mar 03, 2016 | 5.185 | 5.340 | 5.146 | 5.311 | 994,606 | +0.11(+2.04%) |
Mar 02, 2016 | 4.991 | 5.204 | 4.991 | 5.204 | 1,123,341 | +0.16(+3.26%) |
Mar 01, 2016 | 4.933 | 5.098 | 4.914 | 5.040 | 842,411 | +0.15(+2.96%) |
Feb 29, 2016 | 4.982 | 5.108 | 4.895 | 4.895 | 1,352,615 | -0.06(-1.17%) |
Feb 26, 2016 | 4.933 | 5.049 | 4.933 | 4.953 | 927,067 | +0.07(+1.39%) |
Feb 25, 2016 | 4.788 | 4.933 | 4.788 | 4.885 | 766,749 | +0.07(+1.41%) |
Feb 24, 2016 | 4.740 | 4.837 | 4.524 | 4.817 | 817,061 | +0.03(+0.61%) |
Feb 23, 2016 | 4.769 | 4.856 | 4.740 | 4.788 | 1,470,542 | -0.01(-0.20%) |
Feb 22, 2016 | 4.479 | 4.817 | 4.450 | 4.798 | 1,724,114 | +0.41(+9.25%) |
Feb 19, 2016 | 4.440 | 4.522 | 4.353 | 4.392 | 1,231,518 | -0.07(-1.52%) |
Feb 18, 2016 | 4.479 | 4.508 | 4.363 | 4.459 | 1,368,521 | +0.01(+0.22%) |
Feb 17, 2016 | 4.295 | 4.517 | 4.295 | 4.450 | 1,805,517 | +0.23(+5.50%) |
Feb 16, 2016 | 4.063 | 4.353 | 3.966 | 4.218 | 1,902,588 | +0.22(+5.57%) |
Feb 12, 2016 | 4.392 | 3.995 | 3.995 | 3.995 | 3,095,407 | -1.03(-20.42%) |
Feb 11, 2016 | 5.020 | 5.117 | 4.866 | 5.020 | 1,021,951 | -0.06(-1.14%) |
Feb 10, 2016 | 5.098 | 5.311 | 5.040 | 5.079 | 687,808 | +0.01(+0.19%) |
Feb 09, 2016 | 5.059 | 5.253 | 5.011 | 5.069 | 762,059 | -0.07(-1.32%) |
Feb 08, 2016 | 5.098 | 5.185 | 5.001 | 5.137 | 1,619,454 | -0.05(-0.93%) |
Feb 05, 2016 | 5.330 | 5.456 | 5.175 | 5.185 | 1,120,390 | -0.21(-3.94%) |
Feb 04, 2016 | 5.378 | 5.712 | 5.330 | 5.398 | 1,057,708 | -0.03(-0.53%) |
Feb 03, 2016 | 5.465 | 5.543 | 5.175 | 5.427 | 1,318,601 | +0.02(+0.36%) |
Feb 02, 2016 | 5.736 | 5.736 | 5.359 | 5.407 | 1,146,158 | -0.33(-5.73%) |
Feb 01, 2016 | 5.910 | 5.910 | 5.611 | 5.736 | 1,041,315 | -0.20(-3.42%) |
Jan 29, 2016 | 5.640 | 5.939 | 5.640 | 5.939 | 1,217,818 | +0.34(+6.04%) |
Jan 28, 2016 | 5.785 | 5.804 | 5.553 | 5.601 | 675,597 | -0.06(-1.03%) |
Jan 27, 2016 | 5.707 | 5.746 | 5.543 | 5.659 | 1,010,965 | -0.09(-1.52%) |
Jan 26, 2016 | 5.630 | 5.823 | 5.591 | 5.746 | 544,225 | +0.18(+3.30%) |
Jan 25, 2016 | 5.872 | 5.872 | 5.562 | 5.562 | 997,228 | -0.31(-5.27%) |
Jan 22, 2016 | 5.746 | 5.881 | 5.678 | 5.872 | 1,582,374 | +0.25(+4.48%) |
Jan 21, 2016 | 5.369 | 5.649 | 5.320 | 5.620 | 1,262,765 | +0.27(+5.06%) |
Jan 20, 2016 | 5.175 | 5.388 | 4.982 | 5.349 | 1,330,697 | +0.10(+1.84%) |
Jan 19, 2016 | 5.494 | 5.494 | 5.185 | 5.253 | 1,476,267 | -0.13(-2.34%) |
Jan 15, 2016 | 5.301 | 5.378 | 5.378 | 5.378 | 1,259,748 | -0.11(-1.94%) |
Jan 14, 2016 | 5.494 | 5.659 | 5.369 | 5.485 | 1,087,812 | +0.02(+0.35%) |
Jan 13, 2016 | 5.514 | 5.620 | 5.378 | 5.465 | 1,070,180 | -0.01(-0.18%) |
Jan 12, 2016 | 5.543 | 5.649 | 5.330 | 5.475 | 725,270 | +0.00(+0.00%) |
Jan 11, 2016 | 5.494 | 5.562 | 5.412 | 5.475 | 833,927 | +0.04(+0.71%) |
Jan 08, 2016 | 5.465 | 5.591 | 5.359 | 5.436 | 1,175,764 | -0.02(-0.35%) |
Jan 07, 2016 | 5.543 | 5.630 | 5.369 | 5.456 | 917,558 | -0.23(-4.08%) |
Jan 06, 2016 | 5.804 | 5.862 | 5.582 | 5.688 | 971,376 | -0.24(-4.08%) |
Jan 05, 2016 | 5.833 | 5.997 | 5.804 | 5.930 | 846,909 | +0.09(+1.49%) |
Jan 04, 2016 | 5.765 | 5.862 | 5.668 | 5.843 | 800,372 | -0.04(-0.66%) |
Dec 31, 2015 | 6.027 | 5.881 | 5.881 | 5.881 | 712,782 | -0.17(-2.88%) |
Dec 30, 2015 | 6.181 | 6.191 | 6.046 | 6.056 | 543,682 | -0.14(-2.19%) |
Dec 29, 2015 | 6.259 | 6.293 | 6.181 | 6.191 | 537,067 | +0.00(+0.00%) |
Dec 28, 2015 | 6.384 | 6.394 | 6.094 | 6.191 | 485,842 | -0.21(-3.32%) |
Dec 24, 2015 | 6.481 | 6.404 | 6.404 | 6.404 | 225,878 | -0.06(-0.90%) |
Dec 23, 2015 | 6.462 | 6.510 | 6.336 | 6.462 | 667,868 | +0.11(+1.67%) |
Dec 22, 2015 | 6.210 | 6.384 | 6.065 | 6.355 | 823,547 | +0.23(+3.79%) |
Dec 21, 2015 | 5.939 | 6.133 | 5.930 | 6.123 | 773,768 | +0.23(+3.94%) |
Dec 18, 2015 | 6.065 | 6.104 | 5.843 | 5.891 | 978,271 | -0.20(-3.33%) |
Dec 17, 2015 | 6.288 | 6.288 | 6.094 | 6.094 | 597,546 | -0.14(-2.17%) |
Dec 16, 2015 | 6.065 | 6.259 | 6.036 | 6.230 | 898,829 | +0.22(+3.70%) |
Dec 15, 2015 | 5.862 | 6.036 | 5.826 | 6.007 | 839,738 | +0.19(+3.33%) |
Dec 14, 2015 | 6.075 | 6.075 | 5.789 | 5.814 | 985,211 | -0.18(-3.06%) |
Dec 11, 2015 | 6.114 | 6.239 | 5.978 | 5.997 | 987,150 | -0.23(-3.73%) |
Dec 10, 2015 | 6.181 | 6.326 | 6.162 | 6.230 | 623,844 | +0.03(+0.47%) |
Dec 09, 2015 | 6.423 | 6.462 | 6.133 | 6.201 | 887,567 | -0.21(-3.32%) |
Dec 08, 2015 | 6.413 | 6.530 | 6.288 | 6.413 | 935,801 | -0.10(-1.49%) |
Dec 07, 2015 | 6.684 | 6.733 | 6.462 | 6.510 | 1,130,263 | -0.19(-2.89%) |
Dec 04, 2015 | 6.626 | 6.752 | 6.530 | 6.704 | 922,625 | +0.08(+1.17%) |
Dec 03, 2015 | 6.752 | 6.820 | 6.578 | 6.626 | 1,263,867 | -0.07(-1.01%) |
Dec 02, 2015 | 6.597 | 6.781 | 6.104 | 6.694 | 1,476,173 | +0.05(+0.73%) |
Dec 01, 2015 | 6.549 | 6.694 | 6.481 | 6.646 | 1,624,273 | +0.07(+1.03%) |
Nov 30, 2015 | 6.471 | 6.597 | 6.365 | 6.578 | 1,096,878 | +0.14(+2.10%) |
Nov 27, 2015 | 6.413 | 6.457 | 6.317 | 6.442 | 300,695 | +0.03(+0.45%) |
Nov 25, 2015 | 6.317 | 6.413 | 6.413 | 6.413 | 695,104 | +0.09(+1.38%) |
Nov 24, 2015 | 6.123 | 6.336 | 6.094 | 6.326 | 963,904 | +0.19(+3.15%) |
Nov 23, 2015 | 6.007 | 6.172 | 5.930 | 6.133 | 802,219 | +0.10(+1.60%) |
Nov 20, 2015 | 6.172 | 6.201 | 5.964 | 6.036 | 803,096 | -0.11(-1.73%) |
Nov 19, 2015 | 6.123 | 6.230 | 6.056 | 6.143 | 500,524 | +0.02(+0.32%) |
Nov 18, 2015 | 5.833 | 6.133 | 5.833 | 6.123 | 793,075 | +0.29(+4.98%) |
Nov 17, 2015 | 6.085 | 6.104 | 5.804 | 5.833 | 1,556,001 | -0.31(-5.04%) |
Nov 16, 2015 | 6.065 | 6.143 | 5.930 | 6.143 | 758,267 | +0.13(+2.09%) |
Nov 13, 2015 | 5.843 | 6.230 | 5.823 | 6.017 | 954,952 | +0.13(+2.13%) |
Nov 12, 2015 | 5.949 | 6.026 | 5.862 | 5.891 | 513,727 | -0.14(-2.25%) |
Nov 11, 2015 | 6.017 | 6.118 | 6.002 | 6.027 | 483,183 | +0.01(+0.16%) |
Nov 10, 2015 | 6.249 | 6.278 | 5.959 | 6.017 | 1,108,798 | -0.27(-4.31%) |
Nov 09, 2015 | 6.452 | 6.452 | 6.254 | 6.288 | 696,415 | -0.16(-2.55%) |
Nov 06, 2015 | 6.259 | 6.491 | 6.259 | 6.452 | 992,830 | +0.17(+2.77%) |
Nov 05, 2015 | 6.268 | 6.365 | 6.181 | 6.278 | 1,017,680 | +0.02(+0.31%) |
Nov 04, 2015 | 6.336 | 6.413 | 6.075 | 6.259 | 1,091,772 | -0.04(-0.61%) |
Nov 03, 2015 | 6.114 | 6.365 | 6.114 | 6.297 | 1,332,212 | +0.17(+2.84%) |
Nov 02, 2015 | 6.027 | 6.239 | 5.881 | 6.123 | 1,287,168 | +0.11(+1.77%) |
Oct 30, 2015 | 6.036 | 6.123 | 5.920 | 6.017 | 1,272,556 | +0.03(+0.48%) |
Oct 29, 2015 | 6.123 | 6.172 | 5.939 | 5.988 | 1,001,681 | -0.21(-3.43%) |
Oct 28, 2015 | 6.085 | 6.288 | 6.017 | 6.201 | 1,898,381 | +0.15(+2.40%) |
Oct 27, 2015 | 5.224 | 6.259 | 5.175 | 6.056 | 6,323,749 | +0.59(+10.80%) |
Oct 26, 2015 | 5.533 | 5.591 | 5.388 | 5.465 | 1,501,964 | -0.10(-1.74%) |
Oct 23, 2015 | 5.398 | 5.736 | 5.398 | 5.562 | 1,407,301 | +0.19(+3.60%) |
Oct 22, 2015 | 5.320 | 5.398 | 5.272 | 5.369 | 1,157,892 | +0.13(+2.40%) |
Oct 21, 2015 | 5.204 | 5.311 | 5.137 | 5.243 | 1,070,843 | +0.09(+1.69%) |
Oct 20, 2015 | 5.001 | 5.224 | 5.001 | 5.156 | 1,231,862 | +0.12(+2.30%) |
Oct 19, 2015 | 5.079 | 5.117 | 4.914 | 5.040 | 1,741,352 | -0.08(-1.51%) |
Oct 16, 2015 | 5.195 | 5.195 | 5.030 | 5.117 | 1,092,661 | -0.05(-0.94%) |
Oct 15, 2015 | 4.943 | 5.224 | 4.933 | 5.166 | 1,814,897 | +0.22(+4.50%) |
Oct 14, 2015 | 4.614 | 4.962 | 4.595 | 4.943 | 1,112,144 | +0.32(+6.90%) |
Oct 13, 2015 | 4.740 | 4.808 | 4.624 | 4.624 | 750,649 | -0.13(-2.65%) |
Oct 12, 2015 | 4.972 | 4.982 | 4.740 | 4.750 | 1,072,680 | -0.20(-4.10%) |
Oct 09, 2015 | 4.875 | 5.049 | 4.851 | 4.953 | 1,550,913 | +0.11(+2.20%) |
Oct 08, 2015 | 4.759 | 4.866 | 4.715 | 4.846 | 1,210,790 | +0.06(+1.21%) |
Oct 07, 2015 | 4.750 | 4.909 | 4.711 | 4.788 | 1,050,563 | +0.09(+1.85%) |
Oct 06, 2015 | 4.595 | 4.740 | 4.517 | 4.701 | 1,541,984 | +0.12(+2.53%) |
Oct 05, 2015 | 4.440 | 4.624 | 4.440 | 4.585 | 1,239,238 | +0.15(+3.49%) |
Oct 02, 2015 | 4.247 | 4.440 | 4.213 | 4.430 | 1,074,857 | +0.14(+3.15%) |
Oct 01, 2015 | 4.372 | 4.450 | 4.208 | 4.295 | 1,416,478 | -0.05(-1.11%) |
Sep 30, 2015 | 4.208 | 4.372 | 4.160 | 4.343 | 1,796,241 | +0.19(+4.66%) |
Sep 29, 2015 | 4.102 | 4.237 | 4.014 | 4.150 | 1,364,553 | +0.09(+2.14%) |
Sep 28, 2015 | 3.966 | 4.256 | 3.956 | 4.063 | 1,757,883 | -0.19(-4.55%) |
Sep 25, 2015 | 4.334 | 4.372 | 4.198 | 4.256 | 988,003 | -0.01(-0.23%) |
Sep 24, 2015 | 4.179 | 4.305 | 4.077 | 4.266 | 1,664,613 | +0.05(+1.15%) |
Sep 23, 2015 | 4.401 | 4.421 | 4.208 | 4.218 | 1,059,094 | -0.18(-4.18%) |
Sep 22, 2015 | 4.556 | 4.575 | 4.382 | 4.401 | 1,442,103 | -0.23(-4.91%) |
Sep 21, 2015 | 4.750 | 4.788 | 4.605 | 4.629 | 1,518,917 | -0.09(-1.95%) |
Sep 18, 2015 | 4.817 | 4.866 | 4.648 | 4.721 | 3,045,913 | -0.18(-3.75%) |
Sep 17, 2015 | 4.943 | 5.020 | 4.817 | 4.904 | 1,143,852 | -0.04(-0.78%) |
Sep 16, 2015 | 5.117 | 5.146 | 4.817 | 4.943 | 1,778,416 | -0.19(-3.77%) |
Sep 15, 2015 | 5.011 | 5.175 | 4.962 | 5.137 | 1,347,571 | +0.02(+0.38%) |
Sep 14, 2015 | 5.108 | 5.195 | 5.035 | 5.117 | 704,110 | +0.01(+0.19%) |
Sep 11, 2015 | 5.166 | 5.214 | 5.049 | 5.108 | 1,234,286 | -0.09(-1.68%) |
Sep 10, 2015 | 5.214 | 5.311 | 5.122 | 5.195 | 999,208 | +0.00(+0.00%) |
Sep 09, 2015 | 5.311 | 5.436 | 5.175 | 5.195 | 1,462,244 | -0.15(-2.72%) |
Sep 08, 2015 | 5.195 | 5.364 | 5.079 | 5.340 | 1,434,053 | +0.20(+3.95%) |
Sep 04, 2015 | 5.127 | 5.137 | 5.137 | 5.137 | 888,315 | -0.10(-1.85%) |
Sep 03, 2015 | 4.982 | 5.311 | 4.982 | 5.233 | 1,532,714 | +0.23(+4.64%) |
Sep 02, 2015 | 4.962 | 5.030 | 4.798 | 5.001 | 1,554,786 | +0.11(+2.17%) |
Sep 01, 2015 | 5.079 | 5.195 | 4.846 | 4.895 | 2,230,488 | -0.33(-6.30%) |
Aug 31, 2015 | 4.885 | 5.282 | 4.822 | 5.224 | 2,942,056 | +0.32(+6.51%) |
Aug 28, 2015 | 4.875 | 5.006 | 4.808 | 4.904 | 2,575,716 | +0.02(+0.40%) |
Aug 27, 2015 | 4.537 | 4.953 | 4.537 | 4.885 | 2,209,085 | +0.42(+9.31%) |
Aug 26, 2015 | 4.546 | 4.566 | 4.334 | 4.469 | 2,685,810 | +0.00(+0.00%) |
Aug 25, 2015 | 4.837 | 4.837 | 4.387 | 4.469 | 3,486,776 | -0.14(-2.94%) |
Aug 24, 2015 | 3.995 | 4.740 | 3.976 | 4.605 | 4,561,400 | +0.36(+8.43%) |
Aug 21, 2015 | 3.985 | 4.353 | 3.985 | 4.247 | 2,858,736 | +0.17(+4.28%) |
Aug 20, 2015 | 4.227 | 4.276 | 4.063 | 4.072 | 1,374,509 | -0.22(-5.18%) |
Aug 19, 2015 | 4.140 | 4.343 | 4.063 | 4.295 | 1,678,140 | +0.15(+3.74%) |
Aug 18, 2015 | 4.343 | 4.430 | 4.140 | 4.140 | 960,924 | -0.19(-4.46%) |
Aug 17, 2015 | 4.266 | 4.421 | 4.247 | 4.334 | 1,524,504 | +0.03(+0.67%) |
Aug 14, 2015 | 4.266 | 4.363 | 4.203 | 4.305 | 1,505,812 | +0.02(+0.45%) |
Aug 13, 2015 | 4.256 | 4.392 | 4.213 | 4.285 | 1,430,538 | -0.02(-0.45%) |
Aug 12, 2015 | 4.072 | 4.382 | 3.956 | 4.305 | 1,959,361 | +0.15(+3.73%) |
Aug 11, 2015 | 4.266 | 4.314 | 4.145 | 4.150 | 2,200,336 | -0.18(-4.24%) |
Aug 10, 2015 | 4.102 | 4.334 | 4.092 | 4.334 | 1,432,253 | +0.26(+6.41%) |
Aug 07, 2015 | 4.082 | 4.169 | 3.947 | 4.072 | 1,526,901 | -0.08(-1.86%) |
Aug 06, 2015 | 4.034 | 4.198 | 3.976 | 4.150 | 1,666,541 | +0.15(+3.62%) |
Aug 05, 2015 | 4.024 | 4.189 | 3.995 | 4.005 | 1,364,948 | -0.02(-0.48%) |
Aug 04, 2015 | 4.131 | 4.198 | 3.966 | 4.024 | 1,256,384 | -0.13(-3.03%) |
Aug 03, 2015 | 4.276 | 4.343 | 4.150 | 4.150 | 1,715,342 | -0.12(-2.72%) |
Jul 31, 2015 | 4.169 | 4.324 | 4.140 | 4.266 | 1,871,746 | +0.15(+3.76%) |
Jul 30, 2015 | 4.218 | 4.421 | 4.063 | 4.111 | 2,543,882 | -0.01(-0.23%) |
Jul 29, 2015 | 4.005 | 4.208 | 3.966 | 4.121 | 2,400,046 | +0.06(+1.43%) |
Jul 28, 2015 | 3.976 | 4.363 | 3.879 | 4.063 | 6,859,594 | -0.70(-14.63%) |
Jul 27, 2015 | 4.808 | 4.933 | 4.692 | 4.759 | 1,741,582 | -0.11(-2.28%) |
Jul 24, 2015 | 4.924 | 5.079 | 4.837 | 4.871 | 1,276,689 | -0.09(-1.85%) |
Jul 23, 2015 | 5.059 | 5.214 | 4.953 | 4.962 | 1,519,576 | -0.06(-1.16%) |
Jul 22, 2015 | 5.185 | 5.185 | 4.924 | 5.020 | 1,768,446 | -0.17(-3.35%) |
Jul 21, 2015 | 5.185 | 5.330 | 5.147 | 5.195 | 944,641 | +0.04(+0.75%) |
Jul 20, 2015 | 5.243 | 5.306 | 5.132 | 5.156 | 1,355,837 | -0.13(-2.38%) |
Jul 17, 2015 | 5.388 | 5.446 | 5.253 | 5.282 | 1,275,444 | -0.14(-2.50%) |
Jul 16, 2015 | 5.504 | 5.562 | 5.340 | 5.417 | 1,249,685 | -0.05(-0.89%) |
Jul 15, 2015 | 5.678 | 5.698 | 5.446 | 5.465 | 1,468,378 | -0.23(-4.07%) |
Jul 14, 2015 | 5.543 | 5.727 | 5.523 | 5.698 | 1,551,650 | +0.15(+2.79%) |
Jul 13, 2015 | 5.553 | 5.591 | 5.436 | 5.543 | 1,082,025 | +0.08(+1.42%) |
Jul 10, 2015 | 5.398 | 5.562 | 5.398 | 5.465 | 1,109,786 | +0.15(+2.73%) |
Jul 09, 2015 | 5.727 | 5.843 | 5.320 | 5.320 | 2,329,641 | -0.33(-5.82%) |
Jul 08, 2015 | 5.553 | 5.678 | 5.417 | 5.649 | 1,906,587 | +0.03(+0.52%) |
Jul 07, 2015 | 5.427 | 5.620 | 5.224 | 5.620 | 1,821,030 | +0.17(+3.20%) |
Jul 06, 2015 | 5.582 | 5.640 | 5.388 | 5.446 | 1,909,028 | -0.20(-3.60%) |
Jul 02, 2015 | 5.727 | 5.649 | 5.649 | 5.649 | 1,009,783 | -0.09(-1.52%) |
Jul 01, 2015 | 5.833 | 5.948 | 5.630 | 5.736 | 1,765,253 | -0.05(-0.84%) |
Jun 30, 2015 | 5.804 | 5.833 | 5.698 | 5.785 | 1,740,886 | +0.08(+1.36%) |
Jun 29, 2015 | 5.862 | 5.901 | 5.707 | 5.707 | 1,226,418 | -0.23(-3.91%) |
Jun 26, 2015 | 6.162 | 6.220 | 5.920 | 5.939 | 3,695,157 | -0.24(-3.91%) |
Jun 25, 2015 | 6.201 | 6.210 | 6.143 | 6.181 | 727,674 | +0.02(+0.31%) |
Jun 24, 2015 | 6.181 | 6.259 | 6.157 | 6.162 | 672,966 | -0.06(-0.93%) |
Jun 23, 2015 | 6.220 | 6.326 | 6.152 | 6.220 | 1,317,198 | -0.06(-0.92%) |
Jun 22, 2015 | 6.181 | 6.307 | 6.152 | 6.278 | 857,198 | +0.15(+2.53%) |
Jun 19, 2015 | 6.210 | 6.220 | 6.094 | 6.123 | 1,374,166 | -0.08(-1.25%) |
Jun 18, 2015 | 6.143 | 6.220 | 6.080 | 6.201 | 914,830 | +0.09(+1.42%) |
Jun 17, 2015 | 6.172 | 6.283 | 6.104 | 6.114 | 911,897 | -0.07(-1.10%) |
Jun 16, 2015 | 6.085 | 6.181 | 6.075 | 6.181 | 645,958 | +0.06(+0.95%) |
Jun 15, 2015 | 6.075 | 6.139 | 5.968 | 6.123 | 899,485 | +0.00(+0.00%) |
Jun 12, 2015 | 6.094 | 6.181 | 6.083 | 6.123 | 1,286,933 | -0.03(-0.47%) |
Jun 11, 2015 | 6.278 | 6.283 | 6.104 | 6.152 | 1,016,247 | -0.12(-1.85%) |
Jun 10, 2015 | 6.181 | 6.326 | 6.181 | 6.268 | 905,205 | +0.13(+2.05%) |
Jun 09, 2015 | 6.201 | 6.220 | 6.109 | 6.143 | 857,320 | -0.04(-0.63%) |
Jun 08, 2015 | 6.394 | 6.423 | 6.167 | 6.181 | 1,407,573 | -0.24(-3.76%) |
Jun 05, 2015 | 6.375 | 6.423 | 6.297 | 6.423 | 796,158 | +0.05(+0.76%) |
Jun 04, 2015 | 6.404 | 6.413 | 6.288 | 6.375 | 1,095,083 | -0.06(-0.90%) |
Jun 03, 2015 | 6.510 | 6.559 | 6.365 | 6.433 | 1,290,481 | -0.02(-0.30%) |
Jun 02, 2015 | 6.568 | 6.626 | 6.433 | 6.452 | 2,249,477 | -0.17(-2.63%) |