Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.67 | 11.94 | 11.59 | 11.82 | 1,347,089 | +0.07(+0.60%) |
Oct 29, 2015 | 12.19 | 12.22 | 11.56 | 11.75 | 986,797 | -0.47(-3.85%) |
Oct 28, 2015 | 11.81 | 12.36 | 11.67 | 12.22 | 695,285 | +0.46(+3.91%) |
Oct 27, 2015 | 12.25 | 12.47 | 11.58 | 11.76 | 1,545,901 | -0.55(-4.47%) |
Oct 26, 2015 | 12.89 | 12.93 | 12.24 | 12.31 | 732,358 | -0.38(-2.99%) |
Oct 23, 2015 | 12.93 | 13.36 | 12.60 | 12.69 | 660,744 | -0.16(-1.25%) |
Oct 22, 2015 | 12.53 | 12.87 | 12.05 | 12.85 | 1,079,506 | +0.37(+2.92%) |
Oct 21, 2015 | 12.83 | 12.88 | 12.39 | 12.48 | 901,717 | -0.21(-1.69%) |
Oct 20, 2015 | 13.17 | 13.34 | 12.51 | 12.70 | 1,407,063 | -0.52(-3.93%) |
Oct 19, 2015 | 13.20 | 13.32 | 13.07 | 13.22 | 501,420 | -0.03(-0.23%) |
Oct 16, 2015 | 13.16 | 13.43 | 13.02 | 13.25 | 1,012,882 | +0.04(+0.30%) |
Oct 15, 2015 | 12.90 | 13.23 | 12.71 | 13.21 | 884,761 | +0.42(+3.28%) |
Oct 14, 2015 | 13.37 | 13.37 | 12.51 | 12.79 | 1,780,763 | -0.59(-4.41%) |
Oct 13, 2015 | 13.78 | 14.17 | 13.35 | 13.38 | 905,479 | -0.48(-3.46%) |
Oct 12, 2015 | 14.28 | 14.31 | 13.80 | 13.86 | 479,694 | -0.46(-3.21%) |
Oct 09, 2015 | 14.54 | 14.77 | 14.13 | 14.32 | 732,457 | -0.23(-1.58%) |
Oct 08, 2015 | 14.09 | 14.72 | 14.05 | 14.55 | 1,581,221 | +0.14(+0.97%) |
Oct 07, 2015 | 13.74 | 14.44 | 13.68 | 14.41 | 1,284,140 | +0.71(+5.14%) |
Oct 06, 2015 | 13.66 | 13.99 | 13.49 | 13.71 | 1,099,451 | +0.04(+0.33%) |
Oct 05, 2015 | 13.24 | 13.95 | 13.24 | 13.66 | 1,058,386 | +0.49(+3.72%) |
Oct 02, 2015 | 12.90 | 13.22 | 12.56 | 13.17 | 1,055,395 | +0.02(+0.15%) |
Oct 01, 2015 | 12.75 | 13.19 | 12.50 | 13.15 | 1,489,964 | +0.47(+3.71%) |
Sep 30, 2015 | 12.59 | 12.85 | 12.51 | 12.68 | 2,639,657 | +0.19(+1.52%) |
Sep 29, 2015 | 13.23 | 13.52 | 12.34 | 12.49 | 2,449,766 | -0.72(-5.45%) |
Sep 28, 2015 | 13.88 | 13.90 | 13.13 | 13.21 | 1,555,841 | -0.72(-5.17%) |
Sep 25, 2015 | 14.65 | 14.75 | 13.82 | 13.93 | 1,048,894 | -0.56(-3.86%) |
Sep 24, 2015 | 14.87 | 14.87 | 14.18 | 14.49 | 1,660,472 | -0.47(-3.14%) |
Sep 23, 2015 | 14.95 | 15.06 | 14.76 | 14.96 | 598,025 | +0.05(+0.34%) |
Sep 22, 2015 | 15.16 | 15.41 | 14.82 | 14.91 | 1,009,335 | -0.40(-2.61%) |
Sep 21, 2015 | 15.55 | 15.85 | 15.15 | 15.31 | 1,335,704 | -0.04(-0.26%) |
Sep 18, 2015 | 15.11 | 15.88 | 15.01 | 15.35 | 2,611,665 | -0.43(-2.72%) |
Sep 17, 2015 | 16.40 | 16.45 | 15.60 | 15.78 | 2,246,058 | -0.58(-3.55%) |
Sep 16, 2015 | 16.20 | 16.47 | 15.98 | 16.36 | 1,580,240 | +0.10(+0.62%) |
Sep 15, 2015 | 16.49 | 16.64 | 16.23 | 16.26 | 754,617 | -0.18(-1.09%) |
Sep 14, 2015 | 16.32 | 16.69 | 16.23 | 16.44 | 1,040,381 | +0.24(+1.48%) |
Sep 11, 2015 | 16.11 | 16.44 | 16.04 | 16.20 | 1,284,874 | -0.03(-0.18%) |
Sep 10, 2015 | 15.74 | 16.45 | 15.66 | 16.23 | 1,763,847 | +0.19(+1.18%) |
Sep 09, 2015 | 15.94 | 16.43 | 15.80 | 16.04 | 2,351,755 | +0.31(+1.97%) |
Sep 08, 2015 | 15.81 | 16.00 | 15.53 | 15.73 | 1,364,277 | +0.41(+2.68%) |
Sep 04, 2015 | 15.06 | 15.32 | 15.32 | 15.32 | 1,395,600 | -0.00(-0.03%) |
Sep 03, 2015 | 15.40 | 15.69 | 15.18 | 15.32 | 1,692,206 | -0.12(-0.81%) |
Sep 02, 2015 | 14.62 | 15.46 | 14.40 | 15.45 | 1,788,169 | +1.06(+7.37%) |
Sep 01, 2015 | 14.47 | 14.62 | 14.19 | 14.39 | 1,007,607 | -0.42(-2.84%) |
Aug 31, 2015 | 14.48 | 14.94 | 14.29 | 14.81 | 1,280,351 | +0.33(+2.28%) |
Aug 28, 2015 | 14.23 | 14.75 | 14.14 | 14.48 | 790,907 | +0.12(+0.84%) |
Aug 27, 2015 | 14.06 | 14.43 | 13.72 | 14.36 | 1,360,483 | +0.53(+3.83%) |
Aug 26, 2015 | 13.85 | 13.98 | 13.23 | 13.83 | 1,145,863 | +0.31(+2.29%) |
Aug 25, 2015 | 14.51 | 14.79 | 13.51 | 13.52 | 1,222,621 | -0.50(-3.57%) |
Aug 24, 2015 | 13.92 | 14.92 | 12.90 | 14.02 | 1,701,576 | -0.90(-6.03%) |
Aug 21, 2015 | 14.72 | 15.19 | 14.59 | 14.92 | 1,414,028 | +0.02(+0.13%) |
Aug 20, 2015 | 15.25 | 15.47 | 14.81 | 14.90 | 1,484,441 | -0.45(-2.93%) |
Aug 19, 2015 | 14.90 | 15.50 | 14.61 | 15.35 | 1,894,430 | +0.42(+2.81%) |
Aug 18, 2015 | 14.41 | 15.09 | 14.10 | 14.93 | 1,398,098 | +0.56(+3.90%) |
Aug 17, 2015 | 14.16 | 14.50 | 14.00 | 14.37 | 592,361 | +0.10(+0.70%) |
Aug 14, 2015 | 14.51 | 14.51 | 14.02 | 14.27 | 792,707 | -0.37(-2.53%) |
Aug 13, 2015 | 14.26 | 14.84 | 14.22 | 14.64 | 895,649 | +0.46(+3.24%) |
Aug 12, 2015 | 14.52 | 14.57 | 13.81 | 14.18 | 965,132 | -0.30(-2.07%) |
Aug 11, 2015 | 14.46 | 14.84 | 14.44 | 14.48 | 1,127,874 | -0.06(-0.41%) |
Aug 10, 2015 | 14.26 | 14.62 | 14.26 | 14.54 | 1,016,516 | +0.31(+2.18%) |
Aug 07, 2015 | 14.16 | 14.34 | 13.91 | 14.23 | 1,838,195 | -0.03(-0.21%) |
Aug 06, 2015 | 14.30 | 14.66 | 14.12 | 14.26 | 1,279,780 | -0.08(-0.56%) |
Aug 05, 2015 | 14.62 | 14.91 | 14.20 | 14.34 | 1,250,628 | -0.45(-3.04%) |
Aug 04, 2015 | 15.22 | 15.47 | 14.70 | 14.79 | 1,847,115 | -0.49(-3.21%) |
Aug 03, 2015 | 15.10 | 15.39 | 14.90 | 15.28 | 2,452,733 | +0.24(+1.60%) |
Jul 31, 2015 | 14.84 | 15.20 | 14.70 | 15.04 | 2,204,636 | +0.29(+1.97%) |
Jul 30, 2015 | 14.01 | 14.77 | 13.66 | 14.75 | 3,789,635 | +0.95(+6.88%) |
Jul 29, 2015 | 13.37 | 13.86 | 13.29 | 13.80 | 8,712,435 | +0.90(+6.98%) |
Jul 28, 2015 | 12.99 | 13.62 | 12.64 | 12.90 | 1,632,930 | -0.31(-2.35%) |
Jul 27, 2015 | 13.04 | 13.45 | 12.41 | 13.21 | 1,140,725 | -0.18(-1.34%) |
Jul 24, 2015 | 14.50 | 14.50 | 13.39 | 13.39 | 1,614,836 | -0.56(-4.01%) |
Jul 23, 2015 | 13.80 | 14.09 | 13.74 | 13.95 | 1,891,307 | +0.10(+0.72%) |
Jul 22, 2015 | 13.32 | 13.90 | 13.19 | 13.85 | 1,604,232 | +0.46(+3.44%) |
Jul 21, 2015 | 13.07 | 13.42 | 12.98 | 13.39 | 785,168 | +0.37(+2.84%) |
Jul 20, 2015 | 12.79 | 13.10 | 12.55 | 13.02 | 376,615 | +0.31(+2.44%) |
Jul 17, 2015 | 12.45 | 12.74 | 12.41 | 12.71 | 470,310 | +0.28(+2.25%) |
Jul 16, 2015 | 12.25 | 12.50 | 12.22 | 12.43 | 494,089 | +0.20(+1.64%) |
Jul 15, 2015 | 12.66 | 12.66 | 12.13 | 12.23 | 362,864 | -0.39(-3.09%) |
Jul 14, 2015 | 12.65 | 12.85 | 12.57 | 12.62 | 205,138 | -0.06(-0.47%) |
Jul 13, 2015 | 12.90 | 12.90 | 12.50 | 12.68 | 295,966 | -0.01(-0.08%) |
Jul 10, 2015 | 12.30 | 12.71 | 12.28 | 12.69 | 186,373 | +0.49(+4.02%) |
Jul 09, 2015 | 12.29 | 12.49 | 12.19 | 12.20 | 374,661 | +0.15(+1.24%) |
Jul 08, 2015 | 12.48 | 12.48 | 11.98 | 12.05 | 266,833 | -0.54(-4.29%) |
Jul 07, 2015 | 12.68 | 12.68 | 12.12 | 12.59 | 393,181 | -0.10(-0.79%) |
Jul 06, 2015 | 12.58 | 12.89 | 12.51 | 12.69 | 251,341 | +0.02(+0.16%) |
Jul 02, 2015 | 12.86 | 12.67 | 12.67 | 12.67 | 227,000 | -0.18(-1.40%) |
Jul 01, 2015 | 13.04 | 13.19 | 12.63 | 12.85 | 278,760 | +0.01(+0.08%) |
Jun 30, 2015 | 12.83 | 12.95 | 12.65 | 12.84 | 1,024,002 | +0.06(+0.47%) |
Jun 29, 2015 | 13.29 | 13.32 | 12.71 | 12.78 | 491,072 | -0.61(-4.56%) |
Jun 26, 2015 | 13.63 | 13.74 | 13.37 | 13.39 | 699,198 | -0.23(-1.69%) |
Jun 25, 2015 | 13.60 | 13.83 | 13.45 | 13.62 | 319,719 | +0.02(+0.15%) |
Jun 24, 2015 | 13.86 | 14.24 | 13.45 | 13.60 | 641,462 | -0.25(-1.81%) |
Jun 23, 2015 | 13.62 | 13.88 | 13.50 | 13.85 | 471,750 | +0.27(+1.99%) |
Jun 22, 2015 | 13.83 | 13.84 | 13.47 | 13.58 | 441,395 | -0.11(-0.80%) |
Jun 19, 2015 | 13.36 | 13.77 | 13.28 | 13.69 | 3,276,516 | +0.38(+2.85%) |
Jun 18, 2015 | 13.34 | 13.52 | 13.27 | 13.31 | 577,298 | +0.06(+0.45%) |
Jun 17, 2015 | 13.31 | 13.64 | 13.04 | 13.25 | 433,174 | -0.03(-0.23%) |
Jun 16, 2015 | 13.05 | 13.29 | 12.93 | 13.28 | 532,789 | +0.20(+1.53%) |
Jun 15, 2015 | 12.59 | 13.24 | 12.40 | 13.08 | 1,093,516 | +0.73(+5.91%) |
Jun 12, 2015 | 12.50 | 12.57 | 12.28 | 12.35 | 320,234 | -0.19(-1.52%) |
Jun 11, 2015 | 12.52 | 12.52 | 12.21 | 12.54 | 624,327 | -0.01(-0.08%) |
Jun 10, 2015 | 12.26 | 12.56 | 12.26 | 12.55 | 274,461 | +0.37(+3.04%) |
Jun 09, 2015 | 12.34 | 12.47 | 12.11 | 12.18 | 270,820 | -0.22(-1.77%) |
Jun 08, 2015 | 12.35 | 12.59 | 12.30 | 12.40 | 244,766 | +0.05(+0.40%) |
Jun 05, 2015 | 12.23 | 12.55 | 12.05 | 12.35 | 353,372 | +0.12(+0.98%) |
Jun 04, 2015 | 12.58 | 12.72 | 12.20 | 12.23 | 151,922 | -0.44(-3.47%) |
Jun 03, 2015 | 12.50 | 12.80 | 12.44 | 12.67 | 313,318 | +0.27(+2.18%) |
Jun 02, 2015 | 12.19 | 12.50 | 12.06 | 12.40 | 255,395 | +0.15(+1.22%) |
Jun 01, 2015 | 12.37 | 12.50 | 11.96 | 12.25 | 315,848 | -0.03(-0.24%) |
May 29, 2015 | 12.35 | 12.55 | 12.16 | 12.28 | 234,823 | -0.11(-0.89%) |
May 28, 2015 | 12.49 | 12.68 | 12.15 | 12.39 | 355,905 | -0.20(-1.59%) |
May 27, 2015 | 12.49 | 12.74 | 12.29 | 12.59 | 367,385 | +0.15(+1.21%) |
May 26, 2015 | 12.57 | 12.67 | 12.30 | 12.44 | 318,986 | -0.16(-1.27%) |
May 22, 2015 | 12.93 | 12.60 | 12.60 | 12.60 | 303,500 | -0.33(-2.55%) |
May 21, 2015 | 12.91 | 13.16 | 12.87 | 12.93 | 168,723 | -0.02(-0.15%) |
May 20, 2015 | 13.25 | 13.29 | 12.84 | 12.95 | 237,349 | -0.32(-2.41%) |
May 19, 2015 | 12.96 | 13.35 | 12.89 | 13.27 | 1,043,139 | +0.48(+3.75%) |
May 18, 2015 | 12.69 | 12.83 | 12.38 | 12.79 | 475,936 | +0.08(+0.63%) |
May 15, 2015 | 12.74 | 12.80 | 12.52 | 12.71 | 341,280 | -0.08(-0.66%) |
May 14, 2015 | 12.61 | 12.92 | 12.35 | 12.79 | 331,828 | +0.27(+2.11%) |
May 13, 2015 | 12.71 | 12.83 | 12.41 | 12.53 | 313,500 | -0.15(-1.18%) |
May 12, 2015 | 12.65 | 12.74 | 12.45 | 12.68 | 325,502 | -0.04(-0.31%) |
May 11, 2015 | 12.89 | 12.99 | 12.66 | 12.72 | 378,696 | -0.14(-1.09%) |
May 08, 2015 | 12.84 | 12.95 | 12.80 | 12.86 | 348,539 | +0.08(+0.63%) |
May 07, 2015 | 12.60 | 12.85 | 12.47 | 12.78 | 346,202 | +0.15(+1.19%) |
May 06, 2015 | 12.54 | 12.81 | 12.38 | 12.63 | 598,103 | +0.11(+0.88%) |
May 05, 2015 | 12.75 | 12.89 | 12.37 | 12.52 | 706,945 | -0.34(-2.64%) |
May 04, 2015 | 12.74 | 13.00 | 12.63 | 12.86 | 767,271 | -0.05(-0.39%) |
May 01, 2015 | 12.74 | 13.10 | 12.70 | 12.91 | 673,658 | +0.15(+1.18%) |
Apr 30, 2015 | 12.82 | 12.89 | 12.56 | 12.76 | 667,795 | -0.12(-0.89%) |
Apr 29, 2015 | 12.95 | 13.02 | 12.74 | 12.88 | 432,854 | -0.19(-1.42%) |
Apr 28, 2015 | 13.08 | 13.14 | 12.70 | 13.06 | 635,691 | -0.06(-0.50%) |
Apr 27, 2015 | 12.79 | 13.80 | 12.70 | 13.12 | 1,365,995 | +0.34(+2.62%) |
Apr 24, 2015 | 12.92 | 13.17 | 12.30 | 12.79 | 897,465 | -0.09(-0.70%) |
Apr 23, 2015 | 12.92 | 13.04 | 12.67 | 12.88 | 610,809 | -0.12(-0.92%) |
Apr 22, 2015 | 13.00 | 13.15 | 12.84 | 13.00 | 652,820 | -0.09(-0.69%) |
Apr 21, 2015 | 12.84 | 13.24 | 12.64 | 13.09 | 1,039,736 | +0.24(+1.87%) |
Apr 20, 2015 | 13.07 | 13.49 | 12.83 | 12.85 | 1,444,837 | -0.14(-1.08%) |
Apr 17, 2015 | 13.59 | 13.86 | 12.98 | 12.99 | 1,995,580 | -0.92(-6.61%) |
Apr 16, 2015 | 13.35 | 13.92 | 13.23 | 13.91 | 2,275,765 | +0.24(+1.76%) |
Apr 15, 2015 | 13.70 | 13.75 | 12.79 | 13.67 | 4,316,298 | +0.08(+0.59%) |
Apr 14, 2015 | 12.63 | 14.05 | 12.59 | 13.59 | 12,224,457 | +2.02(+17.46%) |
Apr 13, 2015 | 11.00 | 11.74 | 10.50 | 11.57 | 17,371,640 | +4.67(+67.68%) |
Apr 10, 2015 | 6.910 | 6.930 | 6.820 | 6.900 | 141,200 | +0.06(+0.88%) |
Apr 09, 2015 | 7.020 | 7.050 | 6.810 | 6.840 | 245,294 | -0.16(-2.29%) |
Apr 08, 2015 | 6.900 | 7.000 | 6.860 | 7.000 | 126,814 | +0.11(+1.60%) |
Apr 07, 2015 | 6.990 | 7.000 | 6.870 | 6.890 | 254,980 | -0.01(-0.14%) |
Apr 06, 2015 | 6.980 | 7.080 | 6.900 | 6.900 | 223,699 | -0.08(-1.15%) |
Apr 02, 2015 | 6.700 | 6.980 | 6.980 | 6.980 | 415,300 | +0.28(+4.18%) |
Apr 01, 2015 | 6.630 | 6.720 | 6.540 | 6.700 | 236,883 | +0.03(+0.45%) |
Mar 31, 2015 | 6.620 | 6.830 | 6.600 | 6.670 | 232,551 | +0.04(+0.60%) |
Mar 30, 2015 | 6.600 | 6.710 | 6.550 | 6.630 | 223,411 | +0.11(+1.69%) |
Mar 27, 2015 | 6.250 | 6.560 | 6.250 | 6.520 | 821,721 | +0.34(+5.50%) |
Mar 26, 2015 | 6.300 | 6.340 | 6.170 | 6.180 | 190,251 | -0.15(-2.37%) |
Mar 25, 2015 | 6.400 | 6.470 | 6.300 | 6.330 | 132,321 | -0.11(-1.71%) |
Mar 24, 2015 | 6.340 | 6.450 | 6.290 | 6.440 | 116,619 | +0.09(+1.42%) |
Mar 23, 2015 | 6.260 | 6.450 | 6.260 | 6.350 | 154,325 | +0.07(+1.11%) |
Mar 20, 2015 | 6.060 | 6.310 | 6.060 | 6.280 | 248,841 | +0.26(+4.32%) |
Mar 19, 2015 | 6.050 | 6.140 | 5.980 | 6.020 | 76,931 | -0.09(-1.47%) |
Mar 18, 2015 | 6.000 | 6.120 | 5.900 | 6.110 | 133,063 | +0.09(+1.50%) |
Mar 17, 2015 | 5.910 | 6.050 | 5.832 | 6.020 | 219,992 | +0.07(+1.18%) |
Mar 16, 2015 | 6.010 | 6.040 | 5.890 | 5.950 | 114,019 | -0.05(-0.83%) |
Mar 13, 2015 | 6.040 | 6.040 | 5.830 | 6.000 | 109,114 | -0.03(-0.50%) |
Mar 12, 2015 | 6.000 | 6.070 | 5.960 | 6.030 | 129,580 | +0.10(+1.69%) |
Mar 11, 2015 | 5.870 | 5.970 | 5.810 | 5.930 | 113,365 | +0.06(+1.02%) |
Mar 10, 2015 | 5.940 | 5.990 | 5.870 | 5.870 | 215,838 | -0.13(-2.17%) |
Mar 09, 2015 | 6.080 | 6.110 | 5.960 | 6.000 | 170,905 | -0.06(-0.99%) |
Mar 06, 2015 | 5.900 | 6.130 | 5.850 | 6.060 | 360,712 | +0.10(+1.68%) |
Mar 05, 2015 | 6.020 | 6.070 | 5.910 | 5.960 | 143,353 | -0.08(-1.32%) |
Mar 04, 2015 | 6.020 | 6.050 | 5.910 | 6.040 | 130,244 | +0.02(+0.33%) |
Mar 03, 2015 | 6.150 | 6.180 | 6.010 | 6.020 | 145,580 | -0.14(-2.27%) |
Mar 02, 2015 | 6.010 | 6.195 | 6.010 | 6.160 | 295,714 | +0.13(+2.16%) |
Feb 27, 2015 | 6.160 | 6.170 | 6.010 | 6.030 | 393,528 | -0.12(-1.95%) |
Feb 26, 2015 | 6.230 | 6.250 | 6.060 | 6.150 | 331,444 | -0.05(-0.81%) |
Feb 25, 2015 | 6.430 | 6.430 | 6.170 | 6.200 | 151,681 | -0.20(-3.13%) |
Feb 24, 2015 | 6.360 | 6.460 | 6.300 | 6.400 | 181,242 | +0.10(+1.59%) |
Feb 23, 2015 | 6.560 | 6.560 | 6.175 | 6.300 | 283,715 | -0.20(-3.08%) |
Feb 20, 2015 | 6.970 | 6.970 | 6.150 | 6.500 | 695,129 | -0.52(-7.41%) |
Feb 19, 2015 | 6.780 | 7.060 | 6.760 | 7.020 | 350,414 | +0.25(+3.69%) |
Feb 18, 2015 | 6.740 | 6.860 | 6.700 | 6.770 | 98,092 | +0.04(+0.59%) |
Feb 17, 2015 | 6.700 | 6.820 | 6.630 | 6.730 | 96,524 | +0.07(+1.05%) |
Feb 13, 2015 | 6.460 | 6.660 | 6.660 | 6.660 | 161,800 | +0.22(+3.42%) |
Feb 12, 2015 | 6.390 | 6.540 | 6.350 | 6.440 | 135,781 | +0.09(+1.42%) |
Feb 11, 2015 | 6.300 | 6.414 | 6.260 | 6.350 | 87,336 | +0.01(+0.16%) |
Feb 10, 2015 | 6.310 | 6.450 | 6.210 | 6.340 | 130,158 | +0.07(+1.12%) |
Feb 09, 2015 | 6.280 | 6.400 | 6.240 | 6.270 | 77,597 | -0.02(-0.32%) |
Feb 06, 2015 | 6.290 | 6.380 | 6.200 | 6.290 | 80,174 | +0.00(+0.00%) |
Feb 05, 2015 | 6.100 | 6.330 | 6.070 | 6.290 | 121,800 | +0.22(+3.62%) |
Feb 04, 2015 | 6.140 | 6.220 | 6.050 | 6.070 | 107,960 | -0.13(-2.10%) |
Feb 03, 2015 | 6.060 | 6.260 | 6.060 | 6.200 | 142,841 | +0.20(+3.33%) |
Feb 02, 2015 | 5.970 | 6.060 | 5.880 | 6.000 | 114,814 | +0.08(+1.35%) |
Jan 30, 2015 | 6.190 | 6.290 | 5.900 | 5.920 | 170,486 | -0.33(-5.28%) |
Jan 29, 2015 | 6.040 | 6.310 | 5.960 | 6.250 | 184,650 | +0.26(+4.34%) |
Jan 28, 2015 | 6.180 | 6.220 | 5.960 | 5.990 | 128,077 | -0.12(-1.96%) |
Jan 27, 2015 | 6.040 | 6.180 | 5.990 | 6.110 | 159,061 | -0.02(-0.33%) |
Jan 26, 2015 | 5.960 | 6.130 | 5.850 | 6.130 | 197,270 | +0.21(+3.55%) |
Jan 23, 2015 | 5.880 | 5.980 | 5.880 | 5.920 | 167,540 | +0.04(+0.68%) |
Jan 22, 2015 | 5.830 | 5.930 | 5.765 | 5.880 | 236,334 | +0.13(+2.26%) |
Jan 21, 2015 | 5.890 | 5.995 | 5.710 | 5.750 | 168,897 | -0.18(-3.04%) |
Jan 20, 2015 | 6.100 | 6.100 | 5.880 | 5.930 | 142,627 | -0.18(-2.95%) |
Jan 16, 2015 | 6.010 | 6.230 | 5.960 | 6.110 | 277,051 | +0.07(+1.16%) |
Jan 15, 2015 | 6.320 | 6.340 | 6.016 | 6.040 | 167,828 | -0.29(-4.58%) |
Jan 14, 2015 | 6.220 | 6.360 | 6.210 | 6.330 | 119,475 | +0.03(+0.48%) |
Jan 13, 2015 | 6.500 | 6.570 | 6.240 | 6.300 | 283,795 | -0.10(-1.56%) |
Jan 12, 2015 | 6.580 | 6.580 | 6.330 | 6.400 | 275,087 | -0.20(-3.03%) |
Jan 09, 2015 | 6.540 | 6.730 | 6.490 | 6.600 | 128,698 | +0.04(+0.61%) |
Jan 08, 2015 | 6.520 | 6.640 | 6.400 | 6.560 | 292,774 | +0.14(+2.18%) |
Jan 07, 2015 | 6.490 | 6.590 | 6.400 | 6.420 | 223,571 | +0.02(+0.31%) |
Jan 06, 2015 | 6.640 | 6.680 | 6.330 | 6.400 | 151,811 | -0.23(-3.47%) |
Jan 05, 2015 | 6.660 | 6.770 | 6.580 | 6.630 | 112,987 | -0.12(-1.78%) |
Jan 02, 2015 | 6.940 | 7.010 | 6.600 | 6.750 | 220,233 | -0.12(-1.75%) |
Dec 31, 2014 | 6.860 | 6.870 | 6.870 | 6.870 | 162,000 | +0.02(+0.29%) |
Dec 30, 2014 | 6.850 | 6.920 | 6.690 | 6.850 | 113,119 | +0.00(+0.00%) |
Dec 29, 2014 | 6.820 | 6.950 | 6.810 | 6.850 | 105,027 | +0.03(+0.44%) |
Dec 26, 2014 | 6.650 | 6.840 | 6.633 | 6.820 | 107,885 | +0.18(+2.71%) |
Dec 24, 2014 | 6.690 | 6.640 | 6.640 | 6.640 | 65,000 | -0.05(-0.75%) |
Dec 23, 2014 | 6.760 | 6.780 | 6.590 | 6.690 | 156,648 | -0.04(-0.59%) |
Dec 22, 2014 | 6.650 | 6.790 | 6.590 | 6.730 | 103,927 | +0.07(+1.05%) |
Dec 19, 2014 | 6.570 | 6.720 | 6.450 | 6.660 | 318,505 | +0.07(+1.06%) |
Dec 18, 2014 | 6.620 | 6.620 | 6.440 | 6.590 | 171,802 | +0.08(+1.23%) |
Dec 17, 2014 | 6.150 | 6.510 | 6.102 | 6.510 | 185,261 | +0.36(+5.85%) |
Dec 16, 2014 | 6.100 | 6.280 | 6.040 | 6.150 | 237,557 | +0.05(+0.82%) |
Dec 15, 2014 | 6.150 | 6.230 | 5.967 | 6.100 | 199,507 | -0.01(-0.16%) |
Dec 12, 2014 | 6.150 | 6.190 | 6.020 | 6.110 | 212,136 | -0.15(-2.40%) |
Dec 11, 2014 | 6.430 | 6.500 | 6.220 | 6.260 | 275,411 | -0.12(-1.88%) |
Dec 10, 2014 | 6.690 | 6.720 | 6.330 | 6.380 | 231,173 | -0.36(-5.34%) |
Dec 09, 2014 | 6.450 | 6.760 | 6.330 | 6.740 | 173,723 | +0.19(+2.90%) |
Dec 08, 2014 | 6.650 | 6.720 | 6.490 | 6.550 | 165,421 | -0.10(-1.50%) |
Dec 05, 2014 | 6.390 | 6.700 | 6.330 | 6.650 | 273,736 | +0.13(+1.99%) |
Dec 04, 2014 | 6.560 | 6.610 | 6.410 | 6.520 | 223,749 | -0.15(-2.25%) |
Dec 03, 2014 | 6.530 | 6.760 | 6.510 | 6.670 | 292,427 | +0.16(+2.46%) |
Dec 02, 2014 | 6.160 | 6.520 | 6.160 | 6.510 | 307,144 | +0.39(+6.37%) |
Dec 01, 2014 | 6.160 | 6.200 | 6.060 | 6.120 | 221,781 | -0.04(-0.65%) |
Nov 28, 2014 | 6.280 | 6.300 | 6.140 | 6.160 | 127,224 | -0.11(-1.75%) |
Nov 26, 2014 | 6.390 | 6.270 | 6.270 | 6.270 | 161,500 | -0.14(-2.18%) |
Nov 25, 2014 | 6.440 | 6.570 | 6.360 | 6.410 | 239,027 | +0.01(+0.16%) |
Nov 24, 2014 | 6.150 | 6.421 | 6.150 | 6.400 | 265,881 | +0.24(+3.90%) |
Nov 21, 2014 | 6.270 | 6.310 | 6.080 | 6.160 | 164,373 | +0.01(+0.16%) |
Nov 20, 2014 | 5.730 | 6.160 | 5.730 | 6.150 | 196,766 | +0.37(+6.40%) |
Nov 19, 2014 | 5.920 | 5.920 | 5.740 | 5.780 | 148,617 | -0.14(-2.36%) |
Nov 18, 2014 | 5.780 | 5.950 | 5.780 | 5.920 | 126,804 | +0.15(+2.60%) |
Nov 17, 2014 | 5.970 | 6.000 | 5.760 | 5.770 | 206,981 | -0.18(-3.03%) |
Nov 14, 2014 | 5.860 | 5.980 | 5.800 | 5.950 | 186,852 | +0.11(+1.88%) |
Nov 13, 2014 | 5.990 | 6.040 | 5.830 | 5.840 | 155,070 | -0.16(-2.67%) |
Nov 12, 2014 | 5.870 | 6.040 | 5.870 | 6.000 | 249,948 | +0.08(+1.35%) |
Nov 11, 2014 | 5.900 | 5.960 | 5.840 | 5.920 | 192,850 | +0.02(+0.34%) |
Nov 10, 2014 | 5.900 | 6.030 | 5.830 | 5.900 | 180,463 | +0.03(+0.51%) |
Nov 07, 2014 | 5.830 | 5.880 | 5.760 | 5.870 | 190,399 | -0.01(-0.17%) |
Nov 06, 2014 | 5.920 | 5.980 | 5.835 | 5.880 | 209,231 | -0.04(-0.76%) |
Nov 05, 2014 | 5.830 | 5.990 | 5.730 | 5.925 | 284,186 | +0.17(+2.86%) |
Nov 04, 2014 | 5.870 | 5.900 | 5.730 | 5.760 | 161,631 | -0.12(-2.04%) |