Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.330 | 6.620 | 6.290 | 6.480 | 246,241 | +0.16(+2.53%) |
Jan 28, 2016 | 6.790 | 6.920 | 6.290 | 6.320 | 135,758 | -0.37(-5.53%) |
Jan 27, 2016 | 6.700 | 6.930 | 6.580 | 6.690 | 60,948 | -0.01(-0.15%) |
Jan 26, 2016 | 6.810 | 6.920 | 6.680 | 6.700 | 62,786 | -0.05(-0.74%) |
Jan 25, 2016 | 6.860 | 6.990 | 6.710 | 6.750 | 99,513 | -0.21(-3.02%) |
Jan 22, 2016 | 6.750 | 6.990 | 6.690 | 6.960 | 71,927 | +0.26(+3.88%) |
Jan 21, 2016 | 6.780 | 6.940 | 6.620 | 6.700 | 89,944 | -0.01(-0.15%) |
Jan 20, 2016 | 6.370 | 6.830 | 6.310 | 6.710 | 135,254 | +0.29(+4.52%) |
Jan 19, 2016 | 6.500 | 6.650 | 6.375 | 6.420 | 54,404 | -0.03(-0.47%) |
Jan 15, 2016 | 6.390 | 6.450 | 6.450 | 6.450 | 162,800 | -0.11(-1.68%) |
Jan 14, 2016 | 6.640 | 6.710 | 6.530 | 6.560 | 61,863 | +0.05(+0.77%) |
Jan 13, 2016 | 6.650 | 6.775 | 6.450 | 6.510 | 105,662 | -0.14(-2.11%) |
Jan 12, 2016 | 7.000 | 7.050 | 6.570 | 6.650 | 94,720 | -0.23(-3.34%) |
Jan 11, 2016 | 6.760 | 6.960 | 6.620 | 6.880 | 66,508 | +0.25(+3.77%) |
Jan 08, 2016 | 6.700 | 6.790 | 6.540 | 6.630 | 106,605 | -0.03(-0.45%) |
Jan 07, 2016 | 6.730 | 6.810 | 6.603 | 6.660 | 89,735 | -0.14(-2.06%) |
Jan 06, 2016 | 6.910 | 7.120 | 6.770 | 6.800 | 96,744 | -0.24(-3.41%) |
Jan 05, 2016 | 7.190 | 7.350 | 6.970 | 7.040 | 64,988 | +0.04(+0.57%) |
Jan 04, 2016 | 7.400 | 7.400 | 6.980 | 7.000 | 147,299 | -0.43(-5.79%) |
Dec 31, 2015 | 8.030 | 7.430 | 7.430 | 7.430 | 119,900 | -0.57(-7.13%) |
Dec 30, 2015 | 8.860 | 8.900 | 7.970 | 8.000 | 91,498 | -0.74(-8.47%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.630 | 8.740 | 83,052 | -0.06(-0.68%) |
Dec 28, 2015 | 8.520 | 9.000 | 8.470 | 8.800 | 164,960 | +0.26(+3.04%) |
Dec 24, 2015 | 8.360 | 8.540 | 8.540 | 8.540 | 37,900 | +0.25(+3.02%) |
Dec 23, 2015 | 8.220 | 8.520 | 8.170 | 8.290 | 168,905 | +0.15(+1.84%) |
Dec 22, 2015 | 7.890 | 8.160 | 7.800 | 8.140 | 63,890 | +0.27(+3.43%) |
Dec 21, 2015 | 7.700 | 7.930 | 7.640 | 7.870 | 67,599 | +0.20(+2.61%) |
Dec 18, 2015 | 7.910 | 8.030 | 7.610 | 7.670 | 198,996 | -0.30(-3.76%) |
Dec 17, 2015 | 7.960 | 8.105 | 7.840 | 7.970 | 80,619 | -0.06(-0.75%) |
Dec 16, 2015 | 7.860 | 8.065 | 7.830 | 8.030 | 60,512 | +0.20(+2.55%) |
Dec 15, 2015 | 7.710 | 7.930 | 7.550 | 7.830 | 44,739 | +0.14(+1.82%) |
Dec 14, 2015 | 7.730 | 7.890 | 7.650 | 7.690 | 97,733 | -0.14(-1.79%) |
Dec 11, 2015 | 7.600 | 7.980 | 7.600 | 7.830 | 154,371 | -0.02(-0.25%) |
Dec 10, 2015 | 7.920 | 8.010 | 7.780 | 7.850 | 52,104 | -0.17(-2.12%) |
Dec 09, 2015 | 8.220 | 8.320 | 7.960 | 8.020 | 55,286 | -0.28(-3.37%) |
Dec 08, 2015 | 8.590 | 8.710 | 8.300 | 8.300 | 89,920 | -0.44(-5.03%) |
Dec 07, 2015 | 8.440 | 8.750 | 8.430 | 8.740 | 242,592 | +0.26(+3.07%) |
Dec 04, 2015 | 8.520 | 8.690 | 8.400 | 8.480 | 82,889 | -0.11(-1.28%) |
Dec 03, 2015 | 8.960 | 9.030 | 8.570 | 8.590 | 99,072 | -0.42(-4.66%) |
Dec 02, 2015 | 9.310 | 9.410 | 9.000 | 9.010 | 130,338 | -0.37(-3.94%) |
Dec 01, 2015 | 9.000 | 9.430 | 9.000 | 9.380 | 116,158 | +0.10(+1.08%) |
Nov 30, 2015 | 9.490 | 9.590 | 9.180 | 9.280 | 168,199 | -0.39(-4.03%) |
Nov 27, 2015 | 9.440 | 9.760 | 9.210 | 9.670 | 64,165 | +0.20(+2.11%) |
Nov 25, 2015 | 9.950 | 9.470 | 9.470 | 9.470 | 186,800 | -0.58(-5.77%) |
Nov 24, 2015 | 9.110 | 10.16 | 9.030 | 10.05 | 240,689 | +0.76(+8.18%) |
Nov 23, 2015 | 8.780 | 9.320 | 8.780 | 9.290 | 125,537 | +0.39(+4.38%) |
Nov 20, 2015 | 8.760 | 8.900 | 8.610 | 8.900 | 87,924 | +0.14(+1.60%) |
Nov 19, 2015 | 8.970 | 9.030 | 8.680 | 8.760 | 106,722 | -0.27(-2.99%) |
Nov 18, 2015 | 8.890 | 9.060 | 8.770 | 9.030 | 85,326 | +0.12(+1.35%) |
Nov 17, 2015 | 8.740 | 9.420 | 8.660 | 8.910 | 246,295 | +0.08(+0.91%) |
Nov 16, 2015 | 8.460 | 8.850 | 8.450 | 8.830 | 111,867 | +0.31(+3.64%) |
Nov 13, 2015 | 8.230 | 8.550 | 8.230 | 8.520 | 88,487 | +0.20(+2.40%) |
Nov 12, 2015 | 8.180 | 8.350 | 8.135 | 8.320 | 75,648 | +0.02(+0.24%) |
Nov 11, 2015 | 8.430 | 8.660 | 8.250 | 8.300 | 123,105 | -0.18(-2.12%) |
Nov 10, 2015 | 8.350 | 8.580 | 8.310 | 8.480 | 85,720 | -0.23(-2.64%) |
Nov 09, 2015 | 8.480 | 8.980 | 8.460 | 8.710 | 175,066 | -0.01(-0.11%) |
Nov 06, 2015 | 8.090 | 8.790 | 8.090 | 8.720 | 112,645 | +0.41(+4.93%) |
Nov 05, 2015 | 8.380 | 8.570 | 8.210 | 8.310 | 92,068 | -0.17(-2.00%) |
Nov 04, 2015 | 8.680 | 9.200 | 8.270 | 8.480 | 185,237 | -0.31(-3.53%) |
Nov 03, 2015 | 8.800 | 8.960 | 8.740 | 8.790 | 157,476 | -0.02(-0.23%) |
Nov 02, 2015 | 8.350 | 8.830 | 8.290 | 8.810 | 159,155 | +0.41(+4.88%) |
Oct 30, 2015 | 8.560 | 8.740 | 8.320 | 8.400 | 92,039 | -0.33(-3.78%) |
Oct 29, 2015 | 8.760 | 8.870 | 8.550 | 8.730 | 94,484 | -0.11(-1.24%) |
Oct 28, 2015 | 8.350 | 8.880 | 8.330 | 8.840 | 209,193 | +0.43(+5.11%) |
Oct 27, 2015 | 8.310 | 8.610 | 8.300 | 8.410 | 141,344 | -0.01(-0.12%) |
Oct 26, 2015 | 8.300 | 8.470 | 8.270 | 8.420 | 73,542 | +0.02(+0.24%) |
Oct 23, 2015 | 8.210 | 8.480 | 8.130 | 8.400 | 101,498 | +0.19(+2.31%) |
Oct 22, 2015 | 8.050 | 8.360 | 7.960 | 8.210 | 70,553 | +0.15(+1.86%) |
Oct 21, 2015 | 8.250 | 8.290 | 8.010 | 8.060 | 88,980 | -0.24(-2.89%) |
Oct 20, 2015 | 8.000 | 8.410 | 7.970 | 8.300 | 190,680 | +0.23(+2.85%) |
Oct 19, 2015 | 8.000 | 8.090 | 7.870 | 8.070 | 123,673 | +0.07(+0.88%) |
Oct 16, 2015 | 7.990 | 8.050 | 7.840 | 8.000 | 96,774 | +0.02(+0.25%) |
Oct 15, 2015 | 7.710 | 7.990 | 7.580 | 7.980 | 69,860 | +0.30(+3.91%) |
Oct 14, 2015 | 7.740 | 7.878 | 7.670 | 7.680 | 67,701 | -0.11(-1.41%) |
Oct 13, 2015 | 7.920 | 8.100 | 7.525 | 7.790 | 170,150 | -0.26(-3.23%) |
Oct 12, 2015 | 7.890 | 8.050 | 7.750 | 8.050 | 84,111 | +0.15(+1.90%) |
Oct 09, 2015 | 7.950 | 8.040 | 7.820 | 7.900 | 87,841 | -0.10(-1.25%) |
Oct 08, 2015 | 7.820 | 8.000 | 7.740 | 8.000 | 87,093 | +0.11(+1.39%) |
Oct 07, 2015 | 7.690 | 7.890 | 7.630 | 7.890 | 129,175 | +0.16(+2.07%) |
Oct 06, 2015 | 7.570 | 7.750 | 7.470 | 7.730 | 184,805 | +0.23(+3.07%) |
Oct 05, 2015 | 7.210 | 7.500 | 7.210 | 7.500 | 99,338 | +0.33(+4.60%) |
Oct 02, 2015 | 7.180 | 7.210 | 7.000 | 7.170 | 70,037 | -0.04(-0.55%) |
Oct 01, 2015 | 7.380 | 7.450 | 7.170 | 7.210 | 49,053 | -0.21(-2.83%) |
Sep 30, 2015 | 7.370 | 7.490 | 7.330 | 7.420 | 101,211 | +0.08(+1.09%) |
Sep 29, 2015 | 7.200 | 7.350 | 7.090 | 7.340 | 84,570 | +0.07(+0.96%) |
Sep 28, 2015 | 7.370 | 7.430 | 7.200 | 7.270 | 97,194 | -0.17(-2.28%) |
Sep 25, 2015 | 7.500 | 7.550 | 7.365 | 7.440 | 124,398 | -0.04(-0.53%) |
Sep 24, 2015 | 7.240 | 7.500 | 7.240 | 7.480 | 101,446 | +0.17(+2.33%) |
Sep 23, 2015 | 7.040 | 7.360 | 7.020 | 7.310 | 113,329 | +0.28(+3.98%) |
Sep 22, 2015 | 7.010 | 7.080 | 6.777 | 7.030 | 112,957 | -0.07(-0.99%) |
Sep 21, 2015 | 7.320 | 7.500 | 7.060 | 7.100 | 81,956 | -0.24(-3.27%) |
Sep 18, 2015 | 7.300 | 7.470 | 7.290 | 7.340 | 217,700 | -0.09(-1.21%) |
Sep 17, 2015 | 7.080 | 7.450 | 7.080 | 7.430 | 170,443 | +0.31(+4.35%) |
Sep 16, 2015 | 7.150 | 7.200 | 7.030 | 7.120 | 119,135 | -0.03(-0.42%) |
Sep 15, 2015 | 6.420 | 7.170 | 6.400 | 7.150 | 179,985 | +0.66(+10.17%) |
Sep 14, 2015 | 6.330 | 6.490 | 6.320 | 6.490 | 43,098 | +0.17(+2.69%) |
Sep 11, 2015 | 6.130 | 6.340 | 6.130 | 6.320 | 50,097 | +0.12(+1.94%) |
Sep 10, 2015 | 6.100 | 6.210 | 6.050 | 6.200 | 49,087 | +0.02(+0.32%) |
Sep 09, 2015 | 6.340 | 6.450 | 6.160 | 6.180 | 104,247 | -0.07(-1.12%) |
Sep 08, 2015 | 6.100 | 6.340 | 5.991 | 6.250 | 129,679 | +0.22(+3.65%) |
Sep 04, 2015 | 5.930 | 6.030 | 6.030 | 6.030 | 170,700 | +0.01(+0.17%) |
Sep 03, 2015 | 6.140 | 6.300 | 5.990 | 6.020 | 333,702 | -0.16(-2.59%) |
Sep 02, 2015 | 6.190 | 6.295 | 6.070 | 6.180 | 68,847 | +0.04(+0.65%) |
Sep 01, 2015 | 6.190 | 6.330 | 6.080 | 6.140 | 93,474 | -0.15(-2.38%) |
Aug 31, 2015 | 6.620 | 6.650 | 6.100 | 6.290 | 161,788 | -0.32(-4.84%) |
Aug 28, 2015 | 6.070 | 6.840 | 6.070 | 6.610 | 175,075 | +0.48(+7.83%) |
Aug 27, 2015 | 6.130 | 6.200 | 6.020 | 6.130 | 64,389 | +0.02(+0.33%) |
Aug 26, 2015 | 6.130 | 6.270 | 5.910 | 6.110 | 155,796 | +0.13(+2.17%) |
Aug 25, 2015 | 6.330 | 6.330 | 5.950 | 5.980 | 94,896 | -0.18(-2.92%) |
Aug 24, 2015 | 6.000 | 6.240 | 5.880 | 6.160 | 131,871 | +0.09(+1.48%) |
Aug 21, 2015 | 5.860 | 6.280 | 5.730 | 6.070 | 136,211 | +0.08(+1.34%) |
Aug 20, 2015 | 6.000 | 6.140 | 5.980 | 5.990 | 83,354 | -0.12(-1.96%) |
Aug 19, 2015 | 6.100 | 6.220 | 6.050 | 6.110 | 59,454 | -0.07(-1.13%) |
Aug 18, 2015 | 6.190 | 6.280 | 6.170 | 6.180 | 49,639 | -0.06(-0.96%) |
Aug 17, 2015 | 6.010 | 6.270 | 6.010 | 6.240 | 78,157 | +0.23(+3.83%) |
Aug 14, 2015 | 5.910 | 6.180 | 5.905 | 6.010 | 145,445 | +0.05(+0.84%) |
Aug 13, 2015 | 5.960 | 6.180 | 5.940 | 5.960 | 134,595 | -0.03(-0.50%) |
Aug 12, 2015 | 6.100 | 6.260 | 5.960 | 5.990 | 85,449 | -0.12(-1.96%) |
Aug 11, 2015 | 6.170 | 6.320 | 6.060 | 6.110 | 76,593 | -0.10(-1.61%) |
Aug 10, 2015 | 6.100 | 6.330 | 6.040 | 6.210 | 87,947 | +0.07(+1.14%) |
Aug 07, 2015 | 6.270 | 6.520 | 6.100 | 6.140 | 89,832 | -0.26(-4.06%) |
Aug 06, 2015 | 6.590 | 6.650 | 6.400 | 6.400 | 71,146 | -0.20(-3.03%) |
Aug 05, 2015 | 6.680 | 6.820 | 6.560 | 6.600 | 60,213 | -0.08(-1.20%) |
Aug 04, 2015 | 6.650 | 6.780 | 6.610 | 6.680 | 27,634 | -0.01(-0.15%) |
Aug 03, 2015 | 6.750 | 7.000 | 6.610 | 6.690 | 95,517 | -0.08(-1.18%) |
Jul 31, 2015 | 6.760 | 7.070 | 6.660 | 6.770 | 68,675 | -0.01(-0.15%) |
Jul 30, 2015 | 6.640 | 6.790 | 6.640 | 6.780 | 29,579 | +0.09(+1.35%) |
Jul 29, 2015 | 6.550 | 6.840 | 6.550 | 6.690 | 57,517 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.740 | 6.500 | 6.620 | 76,408 | +0.08(+1.22%) |
Jul 27, 2015 | 6.390 | 6.630 | 6.390 | 6.540 | 25,378 | +0.02(+0.31%) |
Jul 24, 2015 | 6.610 | 6.680 | 6.500 | 6.520 | 83,393 | -0.15(-2.25%) |
Jul 23, 2015 | 6.800 | 6.900 | 6.580 | 6.670 | 47,405 | -0.18(-2.63%) |
Jul 22, 2015 | 7.040 | 7.130 | 6.810 | 6.850 | 51,358 | -0.28(-3.93%) |
Jul 21, 2015 | 6.890 | 7.180 | 6.890 | 7.130 | 116,758 | +0.18(+2.59%) |
Jul 20, 2015 | 7.120 | 7.135 | 6.910 | 6.950 | 85,665 | -0.19(-2.66%) |
Jul 17, 2015 | 7.250 | 7.250 | 7.050 | 7.140 | 54,395 | -0.12(-1.65%) |
Jul 16, 2015 | 7.450 | 7.450 | 7.141 | 7.260 | 110,740 | -0.26(-3.46%) |
Jul 15, 2015 | 7.300 | 7.540 | 7.300 | 7.520 | 172,537 | +0.17(+2.31%) |
Jul 14, 2015 | 7.290 | 7.430 | 7.210 | 7.350 | 91,186 | -0.01(-0.14%) |
Jul 13, 2015 | 7.130 | 7.620 | 7.120 | 7.360 | 98,519 | +0.23(+3.23%) |
Jul 10, 2015 | 7.050 | 7.190 | 7.020 | 7.130 | 67,594 | +0.11(+1.57%) |
Jul 09, 2015 | 7.140 | 7.190 | 6.990 | 7.020 | 70,979 | -0.10(-1.40%) |
Jul 08, 2015 | 7.150 | 7.410 | 7.040 | 7.120 | 97,779 | -0.12(-1.66%) |
Jul 07, 2015 | 7.110 | 7.300 | 6.980 | 7.240 | 63,057 | +0.07(+0.98%) |
Jul 06, 2015 | 6.960 | 7.280 | 6.960 | 7.170 | 104,610 | +0.06(+0.84%) |
Jul 02, 2015 | 7.150 | 7.110 | 7.110 | 7.110 | 68,800 | -0.08(-1.11%) |
Jul 01, 2015 | 7.510 | 7.510 | 7.100 | 7.190 | 116,731 | -0.27(-3.62%) |
Jun 30, 2015 | 7.580 | 7.750 | 7.440 | 7.460 | 114,514 | -0.09(-1.19%) |
Jun 29, 2015 | 7.590 | 7.940 | 7.500 | 7.550 | 139,337 | -0.22(-2.83%) |
Jun 26, 2015 | 7.940 | 8.000 | 7.720 | 7.770 | 311,182 | -0.20(-2.51%) |
Jun 25, 2015 | 7.930 | 8.060 | 7.900 | 7.970 | 70,636 | +0.09(+1.14%) |
Jun 24, 2015 | 7.770 | 8.090 | 7.770 | 7.880 | 148,453 | -0.09(-1.13%) |
Jun 23, 2015 | 7.710 | 8.000 | 7.710 | 7.970 | 127,604 | +0.13(+1.66%) |
Jun 22, 2015 | 7.810 | 7.940 | 7.710 | 7.840 | 95,948 | +0.02(+0.26%) |
Jun 19, 2015 | 7.600 | 7.940 | 7.530 | 7.820 | 257,728 | +0.22(+2.89%) |
Jun 18, 2015 | 7.530 | 7.720 | 7.480 | 7.600 | 147,126 | +0.14(+1.88%) |
Jun 17, 2015 | 7.260 | 7.620 | 7.260 | 7.460 | 220,003 | +0.15(+2.05%) |
Jun 16, 2015 | 7.140 | 7.350 | 7.110 | 7.310 | 109,277 | +0.19(+2.67%) |
Jun 15, 2015 | 6.840 | 7.180 | 6.760 | 7.120 | 155,430 | +0.25(+3.64%) |
Jun 12, 2015 | 6.900 | 6.940 | 6.850 | 6.870 | 52,596 | -0.07(-1.01%) |
Jun 11, 2015 | 7.080 | 7.100 | 6.900 | 6.940 | 48,622 | -0.12(-1.70%) |
Jun 10, 2015 | 6.780 | 7.100 | 6.780 | 7.060 | 77,144 | +0.32(+4.75%) |
Jun 09, 2015 | 6.840 | 6.890 | 6.710 | 6.740 | 43,554 | -0.13(-1.89%) |
Jun 08, 2015 | 6.800 | 7.600 | 6.720 | 6.870 | 318,752 | +0.06(+0.88%) |
Jun 05, 2015 | 6.330 | 6.840 | 6.290 | 6.810 | 316,402 | +0.52(+8.27%) |
Jun 04, 2015 | 6.350 | 6.480 | 6.270 | 6.290 | 86,942 | -0.11(-1.72%) |
Jun 03, 2015 | 6.160 | 6.400 | 6.160 | 6.400 | 178,238 | +0.21(+3.39%) |
Jun 02, 2015 | 5.710 | 6.360 | 5.710 | 6.190 | 283,155 | +0.42(+7.28%) |
Jun 01, 2015 | 5.610 | 6.720 | 5.570 | 5.770 | 287,375 | +0.21(+3.78%) |
May 29, 2015 | 5.490 | 5.580 | 5.410 | 5.560 | 54,242 | +0.08(+1.46%) |
May 28, 2015 | 5.510 | 5.610 | 5.420 | 5.480 | 31,854 | -0.07(-1.26%) |
May 27, 2015 | 5.430 | 5.570 | 5.430 | 5.550 | 31,946 | +0.12(+2.21%) |
May 26, 2015 | 5.470 | 5.560 | 5.380 | 5.430 | 67,194 | -0.04(-0.73%) |
May 22, 2015 | 5.460 | 5.470 | 5.470 | 5.470 | 51,000 | -0.03(-0.55%) |
May 21, 2015 | 5.450 | 5.560 | 5.450 | 5.500 | 54,694 | +0.00(+0.00%) |
May 20, 2015 | 5.600 | 5.600 | 5.460 | 5.500 | 36,037 | -0.06(-1.08%) |
May 19, 2015 | 5.620 | 5.650 | 5.450 | 5.560 | 36,738 | -0.09(-1.59%) |
May 18, 2015 | 5.510 | 5.690 | 5.490 | 5.650 | 56,684 | +0.12(+2.17%) |
May 15, 2015 | 5.720 | 5.770 | 5.480 | 5.530 | 61,057 | -0.18(-3.15%) |
May 14, 2015 | 5.530 | 5.750 | 5.530 | 5.710 | 42,722 | +0.20(+3.63%) |
May 13, 2015 | 5.480 | 5.550 | 5.480 | 5.510 | 41,843 | +0.03(+0.55%) |
May 12, 2015 | 5.430 | 5.540 | 5.380 | 5.480 | 60,023 | +0.01(+0.18%) |
May 11, 2015 | 5.480 | 5.580 | 5.430 | 5.470 | 58,651 | -0.04(-0.73%) |
May 08, 2015 | 5.590 | 5.590 | 5.480 | 5.510 | 50,198 | +0.02(+0.36%) |
May 07, 2015 | 5.350 | 5.560 | 5.350 | 5.490 | 57,000 | +0.10(+1.86%) |
May 06, 2015 | 5.310 | 5.410 | 5.280 | 5.390 | 68,709 | +0.02(+0.37%) |
May 05, 2015 | 5.610 | 5.660 | 5.340 | 5.370 | 112,936 | -0.16(-2.89%) |
May 04, 2015 | 5.480 | 5.670 | 5.480 | 5.530 | 73,094 | +0.06(+1.10%) |
May 01, 2015 | 5.660 | 5.770 | 5.460 | 5.470 | 99,584 | -0.17(-3.01%) |
Apr 30, 2015 | 5.830 | 5.890 | 5.620 | 5.640 | 116,666 | -0.26(-4.41%) |
Apr 29, 2015 | 5.910 | 5.950 | 5.900 | 5.900 | 42,341 | -0.08(-1.34%) |
Apr 28, 2015 | 6.010 | 6.080 | 5.940 | 5.980 | 82,551 | -0.01(-0.17%) |
Apr 27, 2015 | 6.040 | 6.200 | 5.990 | 5.990 | 95,460 | -0.12(-1.96%) |
Apr 24, 2015 | 6.070 | 6.140 | 6.000 | 6.110 | 38,738 | +0.01(+0.16%) |
Apr 23, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 21,587 | +0.10(+1.67%) |
Apr 22, 2015 | 6.020 | 6.080 | 6.000 | 6.000 | 46,743 | -0.06(-0.99%) |
Apr 21, 2015 | 6.180 | 6.240 | 6.050 | 6.060 | 44,007 | -0.16(-2.57%) |
Apr 20, 2015 | 6.040 | 6.270 | 6.040 | 6.220 | 59,693 | +0.22(+3.67%) |
Apr 17, 2015 | 6.090 | 6.130 | 6.000 | 6.000 | 62,836 | -0.13(-2.12%) |
Apr 16, 2015 | 6.050 | 6.140 | 6.000 | 6.130 | 35,420 | +0.02(+0.33%) |
Apr 15, 2015 | 6.020 | 6.180 | 6.000 | 6.110 | 48,281 | +0.11(+1.83%) |
Apr 14, 2015 | 5.980 | 6.055 | 5.950 | 6.000 | 38,683 | -0.01(-0.17%) |
Apr 13, 2015 | 5.970 | 6.090 | 5.970 | 6.010 | 32,627 | -0.02(-0.33%) |
Apr 10, 2015 | 6.110 | 6.110 | 5.950 | 6.030 | 42,368 | +0.01(+0.17%) |
Apr 09, 2015 | 6.130 | 6.172 | 6.000 | 6.020 | 43,143 | -0.08(-1.31%) |
Apr 08, 2015 | 6.220 | 6.270 | 6.060 | 6.100 | 57,149 | -0.13(-2.09%) |
Apr 07, 2015 | 5.980 | 6.410 | 5.980 | 6.230 | 269,333 | +0.26(+4.36%) |
Apr 06, 2015 | 6.000 | 6.030 | 5.910 | 5.970 | 86,536 | -0.04(-0.67%) |
Apr 02, 2015 | 6.140 | 6.010 | 6.010 | 6.010 | 80,200 | -0.13(-2.12%) |
Apr 01, 2015 | 6.070 | 6.190 | 6.050 | 6.140 | 150,270 | -0.02(-0.32%) |
Mar 31, 2015 | 6.110 | 6.190 | 6.030 | 6.160 | 93,730 | -0.01(-0.16%) |
Mar 30, 2015 | 6.140 | 6.200 | 6.100 | 6.170 | 51,900 | +0.03(+0.49%) |
Mar 27, 2015 | 6.060 | 6.150 | 5.970 | 6.140 | 91,139 | +0.11(+1.82%) |
Mar 26, 2015 | 6.230 | 6.260 | 6.020 | 6.030 | 59,184 | -0.19(-3.05%) |
Mar 25, 2015 | 6.370 | 6.380 | 6.210 | 6.220 | 111,343 | -0.11(-1.74%) |
Mar 24, 2015 | 6.470 | 6.530 | 6.280 | 6.330 | 59,433 | -0.17(-2.62%) |
Mar 23, 2015 | 6.350 | 6.580 | 6.320 | 6.500 | 209,534 | +0.13(+2.04%) |
Mar 20, 2015 | 6.340 | 6.480 | 6.220 | 6.370 | 180,060 | +0.08(+1.27%) |
Mar 19, 2015 | 6.360 | 6.480 | 6.240 | 6.290 | 70,591 | -0.16(-2.48%) |
Mar 18, 2015 | 6.310 | 6.560 | 6.310 | 6.450 | 55,131 | +0.09(+1.42%) |
Mar 17, 2015 | 6.350 | 6.530 | 6.300 | 6.360 | 80,820 | -0.01(-0.16%) |
Mar 16, 2015 | 6.520 | 6.600 | 6.340 | 6.370 | 101,124 | -0.08(-1.24%) |
Mar 13, 2015 | 6.630 | 6.630 | 6.270 | 6.450 | 128,671 | -0.17(-2.57%) |
Mar 12, 2015 | 6.250 | 6.627 | 6.250 | 6.620 | 93,541 | +0.24(+3.76%) |
Mar 11, 2015 | 6.250 | 6.540 | 5.720 | 6.380 | 240,833 | -0.60(-8.60%) |
Mar 10, 2015 | 7.050 | 7.100 | 6.980 | 6.980 | 75,474 | -0.08(-1.13%) |
Mar 09, 2015 | 7.090 | 7.130 | 6.960 | 7.060 | 87,437 | +0.01(+0.14%) |
Mar 06, 2015 | 7.120 | 7.310 | 7.010 | 7.050 | 102,492 | -0.10(-1.40%) |
Mar 05, 2015 | 7.100 | 7.260 | 7.030 | 7.150 | 67,395 | +0.04(+0.56%) |
Mar 04, 2015 | 7.360 | 7.360 | 7.090 | 7.110 | 72,216 | -0.25(-3.40%) |
Mar 03, 2015 | 7.340 | 7.550 | 7.340 | 7.360 | 49,355 | +0.00(+0.00%) |
Mar 02, 2015 | 7.290 | 7.490 | 7.250 | 7.360 | 29,674 | +0.04(+0.55%) |
Feb 27, 2015 | 7.330 | 7.450 | 7.250 | 7.320 | 64,644 | -0.05(-0.68%) |
Feb 26, 2015 | 7.240 | 7.410 | 7.190 | 7.370 | 58,217 | +0.10(+1.38%) |
Feb 25, 2015 | 7.200 | 7.340 | 7.180 | 7.270 | 33,701 | +0.04(+0.55%) |
Feb 24, 2015 | 7.210 | 7.290 | 6.990 | 7.230 | 31,971 | +0.08(+1.12%) |
Feb 23, 2015 | 7.080 | 7.200 | 7.070 | 7.150 | 44,319 | +0.00(+0.00%) |
Feb 20, 2015 | 7.140 | 7.170 | 6.850 | 7.150 | 74,028 | +0.03(+0.42%) |
Feb 19, 2015 | 7.070 | 7.250 | 7.070 | 7.120 | 26,884 | +0.02(+0.28%) |
Feb 18, 2015 | 7.210 | 7.310 | 7.070 | 7.100 | 39,516 | -0.15(-2.07%) |
Feb 17, 2015 | 7.180 | 7.700 | 7.180 | 7.250 | 56,765 | +0.04(+0.55%) |
Feb 13, 2015 | 7.250 | 7.210 | 7.210 | 7.210 | 40,000 | -0.05(-0.69%) |
Feb 12, 2015 | 7.270 | 7.320 | 7.140 | 7.260 | 30,001 | +0.02(+0.28%) |
Feb 11, 2015 | 7.250 | 7.400 | 7.160 | 7.240 | 47,248 | -0.06(-0.82%) |
Feb 10, 2015 | 7.270 | 7.370 | 7.200 | 7.300 | 39,474 | +0.03(+0.41%) |
Feb 09, 2015 | 7.310 | 7.560 | 7.270 | 7.270 | 52,058 | -0.12(-1.62%) |
Feb 06, 2015 | 7.450 | 7.640 | 7.320 | 7.390 | 74,120 | -0.08(-1.07%) |
Feb 05, 2015 | 7.340 | 7.560 | 7.150 | 7.470 | 71,883 | +0.12(+1.63%) |
Feb 04, 2015 | 7.410 | 7.580 | 7.270 | 7.350 | 60,159 | -0.12(-1.61%) |
Feb 03, 2015 | 7.340 | 7.570 | 7.280 | 7.470 | 101,919 | +0.13(+1.77%) |