Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.321 | 5.279 | 5.279 | 5.279 | 338,373 | -0.12(-2.25%) |
Dec 30, 2015 | 5.421 | 5.443 | 5.316 | 5.400 | 227,511 | -0.05(-0.97%) |
Dec 29, 2015 | 5.427 | 5.538 | 5.369 | 5.453 | 159,756 | +0.03(+0.49%) |
Dec 28, 2015 | 5.501 | 5.527 | 5.284 | 5.427 | 203,257 | -0.12(-2.19%) |
Dec 24, 2015 | 5.474 | 5.548 | 5.548 | 5.548 | 165,402 | +0.05(+0.96%) |
Dec 23, 2015 | 5.527 | 5.606 | 5.443 | 5.495 | 279,521 | -0.01(-0.19%) |
Dec 22, 2015 | 5.247 | 5.511 | 5.226 | 5.506 | 219,522 | +0.25(+4.72%) |
Dec 21, 2015 | 5.189 | 5.321 | 5.110 | 5.258 | 405,961 | +0.08(+1.53%) |
Dec 18, 2015 | 5.369 | 5.400 | 5.046 | 5.178 | 921,694 | -0.23(-4.20%) |
Dec 17, 2015 | 5.226 | 5.665 | 5.115 | 5.406 | 1,254,826 | +0.18(+3.54%) |
Dec 16, 2015 | 4.983 | 5.221 | 4.943 | 5.221 | 421,080 | +0.25(+5.11%) |
Dec 15, 2015 | 4.941 | 5.078 | 4.904 | 4.967 | 224,768 | +0.06(+1.18%) |
Dec 14, 2015 | 4.772 | 4.919 | 4.761 | 4.909 | 416,987 | +0.10(+2.09%) |
Dec 11, 2015 | 4.782 | 5.067 | 4.782 | 4.809 | 408,601 | -0.05(-1.09%) |
Dec 10, 2015 | 4.840 | 4.930 | 4.729 | 4.861 | 384,510 | +0.01(+0.22%) |
Dec 09, 2015 | 4.756 | 4.930 | 4.724 | 4.851 | 573,197 | +0.05(+1.10%) |
Dec 08, 2015 | 4.756 | 4.893 | 4.661 | 4.798 | 354,959 | -0.01(-0.22%) |
Dec 07, 2015 | 4.941 | 4.978 | 4.724 | 4.809 | 478,986 | -0.18(-3.60%) |
Dec 04, 2015 | 5.025 | 5.155 | 4.930 | 4.988 | 280,174 | -0.03(-0.53%) |
Dec 03, 2015 | 5.168 | 5.276 | 4.983 | 5.015 | 395,498 | -0.17(-3.36%) |
Dec 02, 2015 | 5.215 | 5.332 | 5.073 | 5.189 | 339,696 | +0.02(+0.41%) |
Dec 01, 2015 | 5.089 | 5.178 | 5.067 | 5.168 | 283,443 | +0.06(+1.24%) |
Nov 30, 2015 | 5.157 | 5.186 | 5.046 | 5.104 | 285,757 | -0.07(-1.33%) |
Nov 27, 2015 | 5.104 | 5.263 | 5.033 | 5.173 | 156,954 | +0.03(+0.51%) |
Nov 25, 2015 | 5.073 | 5.147 | 5.147 | 5.147 | 380,659 | +0.04(+0.72%) |
Nov 24, 2015 | 4.890 | 5.121 | 4.870 | 5.110 | 220,302 | +0.17(+3.39%) |
Nov 23, 2015 | 4.875 | 5.058 | 4.801 | 4.943 | 327,512 | +0.08(+1.61%) |
Nov 20, 2015 | 4.718 | 4.890 | 4.718 | 4.864 | 335,986 | +0.20(+4.38%) |
Nov 19, 2015 | 4.749 | 4.883 | 4.634 | 4.660 | 300,845 | -0.13(-2.73%) |
Nov 18, 2015 | 4.754 | 4.870 | 4.681 | 4.791 | 373,765 | +0.10(+2.12%) |
Nov 17, 2015 | 4.849 | 4.953 | 4.598 | 4.692 | 738,045 | -0.26(-5.18%) |
Nov 16, 2015 | 4.686 | 4.966 | 4.681 | 4.948 | 479,535 | +0.25(+5.23%) |
Nov 13, 2015 | 4.754 | 4.770 | 4.577 | 4.702 | 556,944 | -0.09(-1.86%) |
Nov 12, 2015 | 4.723 | 4.822 | 4.650 | 4.791 | 404,768 | +0.05(+1.10%) |
Nov 11, 2015 | 4.838 | 4.888 | 4.707 | 4.739 | 361,276 | -0.12(-2.37%) |
Nov 10, 2015 | 4.885 | 5.016 | 4.801 | 4.854 | 284,324 | -0.06(-1.17%) |
Nov 09, 2015 | 5.126 | 5.126 | 4.885 | 4.911 | 291,255 | -0.22(-4.28%) |
Nov 06, 2015 | 5.021 | 5.177 | 4.969 | 5.131 | 658,038 | +0.08(+1.55%) |
Nov 05, 2015 | 4.875 | 5.068 | 4.864 | 5.053 | 330,896 | +0.17(+3.43%) |
Nov 04, 2015 | 5.037 | 5.097 | 4.870 | 4.885 | 250,101 | -0.16(-3.21%) |
Nov 03, 2015 | 4.901 | 5.173 | 4.875 | 5.047 | 860,935 | +0.17(+3.43%) |
Nov 02, 2015 | 4.781 | 4.953 | 4.749 | 4.880 | 473,650 | +0.09(+1.97%) |
Oct 30, 2015 | 4.833 | 4.906 | 4.765 | 4.786 | 534,856 | -0.02(-0.33%) |
Oct 29, 2015 | 4.603 | 4.801 | 4.550 | 4.801 | 816,603 | +0.19(+4.08%) |
Oct 28, 2015 | 5.246 | 5.450 | 4.456 | 4.613 | 3,040,237 | -0.97(-17.42%) |
Oct 27, 2015 | 5.858 | 5.879 | 5.529 | 5.586 | 660,456 | -0.32(-5.49%) |
Oct 26, 2015 | 5.518 | 5.931 | 5.518 | 5.910 | 456,539 | +0.37(+6.70%) |
Oct 23, 2015 | 5.748 | 5.785 | 5.487 | 5.539 | 505,428 | -0.19(-3.29%) |
Oct 22, 2015 | 5.759 | 5.916 | 5.654 | 5.727 | 438,009 | -0.02(-0.36%) |
Oct 21, 2015 | 5.848 | 5.978 | 5.701 | 5.748 | 512,988 | -0.10(-1.70%) |
Oct 20, 2015 | 5.597 | 5.863 | 5.593 | 5.848 | 261,850 | +0.23(+4.10%) |
Oct 19, 2015 | 5.481 | 5.701 | 5.440 | 5.617 | 487,120 | +0.15(+2.78%) |
Oct 16, 2015 | 5.319 | 5.471 | 5.275 | 5.466 | 517,857 | +0.17(+3.16%) |
Oct 15, 2015 | 5.413 | 5.523 | 5.262 | 5.298 | 505,552 | -0.12(-2.22%) |
Oct 14, 2015 | 5.544 | 5.607 | 5.413 | 5.419 | 198,711 | -0.15(-2.63%) |
Oct 13, 2015 | 5.429 | 5.680 | 5.408 | 5.565 | 338,265 | +0.14(+2.50%) |
Oct 12, 2015 | 5.440 | 5.549 | 5.398 | 5.429 | 453,740 | +0.02(+0.29%) |
Oct 09, 2015 | 5.377 | 5.476 | 5.335 | 5.413 | 522,402 | +0.06(+1.07%) |
Oct 08, 2015 | 5.345 | 5.492 | 5.251 | 5.356 | 871,469 | +0.01(+0.10%) |
Oct 07, 2015 | 5.309 | 5.387 | 5.288 | 5.351 | 1,110,354 | +0.03(+0.59%) |
Oct 06, 2015 | 5.502 | 5.607 | 5.309 | 5.319 | 791,963 | -0.18(-3.33%) |
Oct 05, 2015 | 5.366 | 5.555 | 5.366 | 5.502 | 332,741 | +0.18(+3.44%) |
Oct 02, 2015 | 5.225 | 5.356 | 5.220 | 5.319 | 297,239 | +0.08(+1.50%) |
Oct 01, 2015 | 5.419 | 5.440 | 5.131 | 5.241 | 396,973 | -0.19(-3.47%) |
Sep 30, 2015 | 5.492 | 5.513 | 5.351 | 5.429 | 340,287 | -0.02(-0.29%) |
Sep 29, 2015 | 5.387 | 5.560 | 5.361 | 5.445 | 349,107 | +0.05(+0.97%) |
Sep 28, 2015 | 5.581 | 5.581 | 5.335 | 5.393 | 312,657 | -0.22(-4.00%) |
Sep 25, 2015 | 5.774 | 5.774 | 5.576 | 5.617 | 298,885 | -0.11(-1.92%) |
Sep 24, 2015 | 5.748 | 5.790 | 5.675 | 5.727 | 223,956 | -0.08(-1.35%) |
Sep 23, 2015 | 5.774 | 5.874 | 5.743 | 5.806 | 315,869 | +0.05(+0.91%) |
Sep 22, 2015 | 5.764 | 5.821 | 5.659 | 5.753 | 254,479 | -0.06(-0.99%) |
Sep 21, 2015 | 5.837 | 5.905 | 5.785 | 5.811 | 246,853 | -0.02(-0.36%) |
Sep 18, 2015 | 5.884 | 5.984 | 5.795 | 5.832 | 480,296 | -0.16(-2.71%) |
Sep 17, 2015 | 6.041 | 6.130 | 5.978 | 5.994 | 256,387 | -0.02(-0.35%) |
Sep 16, 2015 | 6.120 | 6.193 | 5.984 | 6.015 | 403,841 | -0.13(-2.13%) |
Sep 15, 2015 | 6.161 | 6.266 | 6.057 | 6.146 | 392,259 | -0.01(-0.17%) |
Sep 14, 2015 | 6.093 | 6.203 | 5.989 | 6.156 | 430,185 | +0.09(+1.47%) |
Sep 11, 2015 | 6.041 | 6.114 | 5.994 | 6.067 | 326,352 | +0.02(+0.26%) |
Sep 10, 2015 | 6.004 | 6.140 | 5.989 | 6.052 | 412,653 | +0.04(+0.61%) |
Sep 09, 2015 | 6.093 | 6.140 | 6.004 | 6.015 | 336,406 | -0.01(-0.09%) |
Sep 08, 2015 | 5.978 | 6.146 | 5.948 | 6.020 | 391,090 | +0.13(+2.13%) |
Sep 04, 2015 | 5.801 | 5.895 | 5.895 | 5.895 | 320,434 | +0.04(+0.71%) |
Sep 03, 2015 | 5.968 | 5.994 | 5.795 | 5.853 | 219,711 | -0.09(-1.58%) |
Sep 02, 2015 | 5.842 | 5.963 | 5.785 | 5.947 | 299,551 | +0.16(+2.80%) |
Sep 01, 2015 | 5.900 | 5.963 | 5.733 | 5.785 | 351,459 | -0.23(-3.83%) |
Aug 31, 2015 | 5.743 | 6.025 | 5.738 | 6.015 | 479,621 | +0.21(+3.60%) |
Aug 28, 2015 | 5.628 | 5.842 | 5.612 | 5.806 | 258,502 | +0.14(+2.49%) |
Aug 27, 2015 | 5.566 | 5.727 | 5.468 | 5.665 | 405,953 | +0.13(+2.34%) |
Aug 26, 2015 | 5.488 | 5.587 | 5.488 | 5.535 | 339,489 | +0.17(+3.19%) |
Aug 25, 2015 | 5.540 | 5.540 | 5.322 | 5.364 | 276,273 | -0.05(-0.96%) |
Aug 24, 2015 | 5.379 | 5.569 | 5.188 | 5.416 | 508,225 | -0.21(-3.78%) |
Aug 21, 2015 | 5.758 | 5.815 | 5.597 | 5.628 | 392,967 | -0.10(-1.81%) |
Aug 20, 2015 | 5.768 | 5.861 | 5.680 | 5.732 | 343,808 | -0.08(-1.34%) |
Aug 19, 2015 | 5.773 | 5.924 | 5.727 | 5.810 | 363,682 | +0.02(+0.27%) |
Aug 18, 2015 | 5.830 | 5.851 | 5.763 | 5.794 | 145,328 | -0.03(-0.45%) |
Aug 17, 2015 | 5.716 | 5.830 | 5.716 | 5.820 | 252,980 | +0.07(+1.26%) |
Aug 14, 2015 | 5.628 | 5.768 | 5.628 | 5.747 | 117,670 | +0.10(+1.74%) |
Aug 13, 2015 | 5.727 | 5.753 | 5.633 | 5.649 | 302,233 | -0.07(-1.27%) |
Aug 12, 2015 | 5.763 | 5.773 | 5.574 | 5.722 | 392,211 | -0.09(-1.60%) |
Aug 11, 2015 | 5.810 | 5.867 | 5.716 | 5.815 | 276,084 | +0.00(+0.00%) |
Aug 10, 2015 | 5.722 | 5.887 | 5.690 | 5.815 | 393,293 | +0.01(+0.18%) |
Aug 07, 2015 | 5.701 | 5.830 | 5.659 | 5.804 | 350,262 | +0.10(+1.73%) |
Aug 06, 2015 | 5.737 | 5.804 | 5.665 | 5.706 | 553,656 | +0.02(+0.36%) |
Aug 05, 2015 | 5.753 | 5.802 | 5.608 | 5.685 | 436,353 | -0.07(-1.17%) |
Aug 04, 2015 | 5.659 | 5.810 | 5.447 | 5.753 | 977,504 | +0.11(+1.93%) |
Aug 03, 2015 | 5.670 | 5.767 | 5.571 | 5.644 | 905,484 | -0.06(-1.09%) |
Jul 31, 2015 | 5.696 | 5.784 | 5.592 | 5.706 | 903,120 | -0.03(-0.54%) |
Jul 30, 2015 | 5.452 | 5.737 | 5.431 | 5.737 | 1,296,734 | +0.29(+5.33%) |
Jul 29, 2015 | 7.126 | 7.126 | 5.442 | 5.447 | 4,133,824 | -2.27(-29.42%) |
Jul 28, 2015 | 7.618 | 7.872 | 7.318 | 7.717 | 1,144,033 | +0.11(+1.43%) |
Jul 27, 2015 | 7.598 | 7.810 | 7.515 | 7.608 | 712,156 | +0.04(+0.55%) |
Jul 24, 2015 | 7.473 | 7.649 | 7.349 | 7.567 | 326,106 | +0.09(+1.25%) |
Jul 23, 2015 | 7.950 | 8.017 | 7.380 | 7.473 | 618,605 | -0.48(-6.00%) |
Jul 22, 2015 | 7.603 | 7.960 | 7.582 | 7.950 | 774,610 | +0.32(+4.21%) |
Jul 21, 2015 | 7.639 | 7.691 | 7.598 | 7.629 | 436,999 | +0.00(+0.00%) |
Jul 20, 2015 | 7.670 | 7.696 | 7.603 | 7.629 | 288,379 | +0.07(+0.89%) |
Jul 17, 2015 | 7.686 | 7.696 | 7.541 | 7.561 | 222,114 | -0.10(-1.29%) |
Jul 16, 2015 | 7.510 | 7.696 | 7.385 | 7.660 | 621,009 | +0.27(+3.65%) |
Jul 15, 2015 | 7.375 | 7.421 | 7.235 | 7.390 | 275,042 | +0.04(+0.49%) |
Jul 14, 2015 | 7.468 | 7.515 | 7.341 | 7.354 | 409,212 | -0.11(-1.46%) |
Jul 13, 2015 | 7.411 | 7.525 | 7.370 | 7.463 | 269,655 | +0.13(+1.84%) |
Jul 10, 2015 | 7.364 | 7.432 | 7.271 | 7.328 | 305,828 | +0.02(+0.28%) |
Jul 09, 2015 | 7.344 | 7.370 | 7.250 | 7.307 | 324,445 | +0.07(+1.00%) |
Jul 08, 2015 | 7.261 | 7.385 | 7.136 | 7.235 | 437,870 | -0.12(-1.62%) |
Jul 07, 2015 | 7.318 | 7.411 | 7.142 | 7.354 | 318,978 | +0.04(+0.50%) |
Jul 06, 2015 | 7.235 | 7.351 | 7.121 | 7.318 | 119,968 | +0.03(+0.36%) |
Jul 02, 2015 | 7.478 | 7.292 | 7.292 | 7.292 | 153,013 | -0.21(-2.83%) |
Jul 01, 2015 | 7.401 | 7.520 | 7.390 | 7.504 | 176,737 | +0.14(+1.90%) |
Jun 30, 2015 | 7.318 | 7.442 | 7.318 | 7.364 | 101,234 | +0.08(+1.07%) |
Jun 29, 2015 | 7.344 | 7.582 | 7.276 | 7.287 | 550,044 | -0.19(-2.50%) |
Jun 26, 2015 | 7.577 | 7.670 | 7.452 | 7.473 | 488,779 | -0.05(-0.69%) |
Jun 25, 2015 | 7.561 | 7.561 | 7.437 | 7.525 | 69,645 | +0.01(+0.14%) |
Jun 24, 2015 | 7.587 | 7.626 | 7.452 | 7.515 | 138,028 | -0.05(-0.68%) |
Jun 23, 2015 | 7.551 | 7.639 | 7.546 | 7.567 | 112,174 | +0.01(+0.14%) |
Jun 22, 2015 | 7.541 | 7.647 | 7.530 | 7.556 | 76,634 | +0.05(+0.69%) |
Jun 19, 2015 | 7.572 | 7.582 | 7.494 | 7.504 | 292,827 | -0.04(-0.55%) |
Jun 18, 2015 | 7.587 | 7.701 | 7.520 | 7.546 | 147,898 | -0.02(-0.21%) |
Jun 17, 2015 | 7.660 | 7.696 | 7.473 | 7.561 | 74,276 | -0.07(-0.88%) |
Jun 16, 2015 | 7.613 | 7.655 | 7.535 | 7.629 | 81,027 | -0.01(-0.07%) |
Jun 15, 2015 | 7.541 | 7.696 | 7.510 | 7.634 | 162,391 | +0.04(+0.48%) |
Jun 12, 2015 | 7.618 | 7.649 | 7.572 | 7.598 | 108,039 | -0.04(-0.48%) |
Jun 11, 2015 | 7.541 | 7.665 | 7.499 | 7.634 | 234,058 | +0.10(+1.31%) |
Jun 10, 2015 | 7.494 | 7.647 | 7.447 | 7.535 | 169,659 | +0.09(+1.25%) |
Jun 09, 2015 | 7.395 | 7.478 | 7.323 | 7.442 | 175,132 | +0.06(+0.77%) |
Jun 08, 2015 | 7.535 | 7.535 | 7.318 | 7.385 | 192,930 | -0.13(-1.72%) |
Jun 05, 2015 | 7.484 | 7.561 | 7.395 | 7.515 | 150,053 | +0.01(+0.14%) |
Jun 04, 2015 | 7.618 | 7.629 | 7.364 | 7.504 | 190,458 | -0.12(-1.63%) |
Jun 03, 2015 | 7.432 | 7.681 | 7.432 | 7.629 | 270,641 | +0.22(+3.01%) |
Jun 02, 2015 | 7.292 | 7.473 | 7.257 | 7.406 | 168,098 | +0.08(+1.06%) |
Jun 01, 2015 | 7.561 | 7.582 | 7.307 | 7.328 | 273,292 | -0.20(-2.68%) |
May 29, 2015 | 7.587 | 7.587 | 7.463 | 7.530 | 211,058 | -0.06(-0.75%) |
May 28, 2015 | 7.608 | 7.660 | 7.551 | 7.587 | 151,506 | -0.03(-0.34%) |
May 27, 2015 | 7.649 | 7.701 | 7.518 | 7.613 | 289,012 | -0.01(-0.07%) |
May 26, 2015 | 7.438 | 7.798 | 7.397 | 7.618 | 548,324 | +0.15(+2.00%) |
May 22, 2015 | 7.345 | 7.469 | 7.469 | 7.469 | 314,715 | +0.08(+1.11%) |
May 21, 2015 | 7.376 | 7.546 | 7.330 | 7.387 | 322,410 | +0.01(+0.14%) |
May 20, 2015 | 7.361 | 7.397 | 7.304 | 7.376 | 209,287 | +0.03(+0.42%) |
May 19, 2015 | 7.418 | 7.418 | 7.268 | 7.345 | 142,754 | -0.12(-1.65%) |
May 18, 2015 | 7.418 | 7.572 | 7.302 | 7.469 | 231,776 | +0.08(+1.04%) |
May 15, 2015 | 7.366 | 7.412 | 7.212 | 7.392 | 181,775 | +0.02(+0.21%) |
May 14, 2015 | 7.397 | 7.577 | 7.284 | 7.376 | 177,878 | +0.02(+0.21%) |
May 13, 2015 | 7.356 | 7.438 | 7.325 | 7.361 | 119,098 | +0.00(+0.00%) |
May 12, 2015 | 7.515 | 7.587 | 7.325 | 7.361 | 271,625 | -0.19(-2.46%) |
May 11, 2015 | 7.412 | 7.546 | 7.325 | 7.546 | 158,216 | +0.13(+1.81%) |
May 08, 2015 | 7.387 | 7.464 | 7.361 | 7.412 | 175,642 | +0.09(+1.19%) |
May 07, 2015 | 7.140 | 7.371 | 7.140 | 7.325 | 188,540 | +0.15(+2.15%) |
May 06, 2015 | 7.114 | 7.201 | 7.088 | 7.170 | 118,785 | +0.08(+1.16%) |
May 05, 2015 | 7.016 | 7.150 | 6.944 | 7.088 | 201,111 | +0.05(+0.66%) |
May 04, 2015 | 7.078 | 7.199 | 6.995 | 7.042 | 305,703 | -0.01(-0.07%) |
May 01, 2015 | 7.031 | 7.160 | 7.021 | 7.047 | 201,239 | +0.03(+0.37%) |
Apr 30, 2015 | 6.970 | 7.237 | 6.918 | 7.021 | 222,651 | +0.03(+0.44%) |
Apr 29, 2015 | 7.042 | 7.258 | 6.908 | 6.990 | 769,346 | +0.56(+8.64%) |
Apr 28, 2015 | 6.414 | 6.579 | 6.337 | 6.434 | 217,824 | +0.05(+0.73%) |
Apr 27, 2015 | 6.367 | 6.455 | 6.295 | 6.388 | 116,553 | +0.01(+0.16%) |
Apr 24, 2015 | 6.419 | 6.481 | 6.352 | 6.378 | 166,305 | -0.02(-0.32%) |
Apr 23, 2015 | 6.357 | 6.486 | 6.357 | 6.398 | 74,150 | +0.04(+0.57%) |
Apr 22, 2015 | 6.295 | 6.388 | 6.228 | 6.362 | 110,453 | +0.08(+1.31%) |
Apr 21, 2015 | 6.301 | 6.388 | 6.223 | 6.280 | 145,837 | -0.03(-0.41%) |
Apr 20, 2015 | 6.275 | 6.440 | 6.265 | 6.306 | 183,426 | +0.06(+0.91%) |
Apr 17, 2015 | 6.424 | 6.434 | 6.182 | 6.249 | 205,647 | -0.23(-3.57%) |
Apr 16, 2015 | 6.496 | 6.558 | 6.459 | 6.481 | 95,141 | -0.02(-0.32%) |
Apr 15, 2015 | 6.615 | 6.635 | 6.491 | 6.501 | 145,385 | -0.07(-1.10%) |
Apr 14, 2015 | 6.563 | 6.615 | 6.532 | 6.573 | 249,354 | -0.01(-0.08%) |
Apr 13, 2015 | 6.563 | 6.620 | 6.553 | 6.579 | 144,188 | +0.00(+0.00%) |
Apr 10, 2015 | 6.656 | 6.656 | 6.512 | 6.579 | 151,240 | -0.02(-0.31%) |
Apr 09, 2015 | 6.687 | 6.687 | 6.429 | 6.599 | 152,273 | -0.08(-1.23%) |
Apr 08, 2015 | 6.712 | 6.759 | 6.635 | 6.681 | 207,852 | -0.03(-0.46%) |
Apr 07, 2015 | 6.820 | 6.851 | 6.692 | 6.712 | 116,423 | -0.13(-1.95%) |
Apr 06, 2015 | 6.764 | 6.908 | 6.764 | 6.846 | 153,035 | +0.01(+0.15%) |
Apr 02, 2015 | 6.661 | 6.836 | 6.836 | 6.836 | 181,252 | +0.16(+2.47%) |
Apr 01, 2015 | 6.820 | 6.893 | 6.563 | 6.671 | 231,935 | -0.16(-2.34%) |
Mar 31, 2015 | 6.759 | 6.846 | 6.738 | 6.831 | 265,272 | +0.02(+0.30%) |
Mar 30, 2015 | 6.702 | 6.841 | 6.702 | 6.810 | 146,035 | +0.13(+2.00%) |
Mar 27, 2015 | 6.748 | 6.764 | 6.645 | 6.676 | 125,410 | -0.10(-1.44%) |
Mar 26, 2015 | 6.934 | 6.965 | 6.702 | 6.774 | 156,200 | -0.19(-2.66%) |
Mar 25, 2015 | 7.109 | 7.109 | 6.954 | 6.959 | 230,259 | -0.13(-1.82%) |
Mar 24, 2015 | 6.990 | 7.160 | 6.952 | 7.088 | 164,058 | +0.11(+1.62%) |
Mar 23, 2015 | 6.949 | 7.114 | 6.923 | 6.975 | 356,077 | +0.01(+0.07%) |
Mar 20, 2015 | 6.795 | 6.985 | 6.754 | 6.970 | 255,444 | +0.23(+3.36%) |
Mar 19, 2015 | 6.676 | 6.779 | 6.676 | 6.743 | 126,632 | +0.04(+0.61%) |
Mar 18, 2015 | 6.584 | 6.743 | 6.579 | 6.702 | 164,911 | +0.08(+1.24%) |
Mar 17, 2015 | 6.615 | 6.651 | 6.542 | 6.620 | 147,079 | -0.02(-0.23%) |
Mar 16, 2015 | 6.712 | 6.733 | 6.604 | 6.635 | 220,250 | -0.06(-0.92%) |
Mar 13, 2015 | 6.645 | 6.738 | 6.645 | 6.697 | 247,996 | -0.03(-0.38%) |
Mar 12, 2015 | 6.589 | 6.759 | 6.589 | 6.723 | 140,703 | +0.16(+2.43%) |
Mar 11, 2015 | 6.512 | 6.589 | 6.486 | 6.563 | 269,814 | +0.06(+0.95%) |
Mar 10, 2015 | 6.486 | 6.548 | 6.448 | 6.501 | 247,737 | -0.05(-0.79%) |
Mar 09, 2015 | 6.450 | 6.589 | 6.434 | 6.553 | 207,024 | +0.09(+1.43%) |
Mar 06, 2015 | 6.434 | 6.491 | 6.398 | 6.460 | 185,192 | -0.01(-0.08%) |
Mar 05, 2015 | 6.548 | 6.548 | 6.434 | 6.465 | 149,653 | -0.09(-1.41%) |
Mar 04, 2015 | 6.563 | 6.625 | 6.486 | 6.558 | 229,693 | -0.01(-0.08%) |
Mar 03, 2015 | 6.635 | 6.635 | 6.522 | 6.563 | 249,752 | -0.05(-0.70%) |
Mar 02, 2015 | 6.625 | 6.679 | 6.532 | 6.609 | 258,115 | +0.03(+0.47%) |
Feb 27, 2015 | 6.589 | 6.645 | 6.524 | 6.579 | 234,676 | -0.03(-0.47%) |
Feb 26, 2015 | 6.615 | 6.640 | 6.563 | 6.609 | 241,408 | -0.01(-0.16%) |
Feb 25, 2015 | 6.385 | 6.941 | 6.308 | 6.620 | 455,677 | +0.31(+4.94%) |
Feb 24, 2015 | 6.252 | 6.380 | 6.216 | 6.308 | 357,826 | +0.04(+0.57%) |
Feb 23, 2015 | 6.318 | 6.318 | 6.216 | 6.272 | 222,460 | -0.08(-1.29%) |
Feb 20, 2015 | 6.390 | 6.400 | 6.298 | 6.354 | 277,363 | -0.02(-0.24%) |
Feb 19, 2015 | 6.380 | 6.431 | 6.339 | 6.369 | 103,301 | -0.05(-0.72%) |
Feb 18, 2015 | 6.426 | 6.449 | 6.349 | 6.415 | 153,561 | -0.06(-0.87%) |
Feb 17, 2015 | 6.375 | 6.477 | 6.267 | 6.472 | 197,312 | +0.07(+1.12%) |
Feb 13, 2015 | 6.303 | 6.400 | 6.400 | 6.400 | 207,526 | +0.09(+1.38%) |
Feb 12, 2015 | 6.237 | 6.382 | 6.191 | 6.313 | 151,572 | +0.06(+0.98%) |
Feb 11, 2015 | 6.206 | 6.354 | 6.206 | 6.252 | 125,003 | +0.02(+0.33%) |
Feb 10, 2015 | 6.226 | 6.288 | 6.186 | 6.231 | 117,708 | +0.05(+0.74%) |
Feb 09, 2015 | 6.283 | 6.349 | 6.170 | 6.186 | 144,626 | -0.14(-2.18%) |
Feb 06, 2015 | 6.303 | 6.410 | 6.288 | 6.323 | 175,357 | +0.04(+0.57%) |
Feb 05, 2015 | 6.313 | 6.431 | 6.272 | 6.288 | 113,471 | -0.02(-0.24%) |
Feb 04, 2015 | 6.267 | 6.375 | 6.226 | 6.303 | 151,069 | -0.01(-0.08%) |
Feb 03, 2015 | 6.226 | 6.385 | 6.191 | 6.308 | 156,584 | +0.10(+1.56%) |
Feb 02, 2015 | 6.094 | 6.252 | 5.914 | 6.211 | 287,890 | +0.13(+2.10%) |
Jan 30, 2015 | 6.329 | 6.397 | 6.063 | 6.083 | 251,651 | -0.31(-4.80%) |
Jan 29, 2015 | 6.242 | 6.400 | 6.191 | 6.390 | 179,060 | +0.17(+2.71%) |
Jan 28, 2015 | 6.451 | 6.482 | 6.206 | 6.221 | 114,198 | -0.23(-3.56%) |
Jan 27, 2015 | 6.390 | 6.502 | 6.349 | 6.451 | 113,231 | -0.03(-0.47%) |
Jan 26, 2015 | 6.344 | 6.502 | 6.298 | 6.482 | 159,617 | +0.09(+1.44%) |
Jan 23, 2015 | 6.507 | 6.518 | 6.155 | 6.390 | 161,159 | -0.13(-1.96%) |
Jan 22, 2015 | 6.466 | 6.528 | 6.206 | 6.518 | 470,889 | +0.17(+2.65%) |
Jan 21, 2015 | 6.323 | 6.359 | 6.267 | 6.349 | 216,174 | +0.02(+0.32%) |
Jan 20, 2015 | 6.466 | 6.466 | 6.283 | 6.329 | 374,557 | -0.11(-1.74%) |
Jan 16, 2015 | 6.400 | 6.553 | 6.354 | 6.441 | 338,898 | +0.06(+0.96%) |
Jan 15, 2015 | 6.364 | 6.492 | 6.237 | 6.380 | 434,014 | +0.01(+0.08%) |
Jan 14, 2015 | 6.242 | 6.533 | 6.242 | 6.375 | 623,237 | +0.07(+1.13%) |
Jan 13, 2015 | 6.175 | 6.477 | 6.012 | 6.303 | 1,648,506 | -0.32(-4.86%) |
Jan 12, 2015 | 6.666 | 6.819 | 6.589 | 6.625 | 607,508 | -0.08(-1.14%) |
Jan 09, 2015 | 7.003 | 7.049 | 6.640 | 6.701 | 533,552 | -0.35(-4.93%) |
Jan 08, 2015 | 7.340 | 7.340 | 7.028 | 7.049 | 1,139,935 | -0.21(-2.89%) |
Jan 07, 2015 | 6.998 | 7.273 | 6.998 | 7.258 | 407,642 | +0.29(+4.10%) |
Jan 06, 2015 | 7.105 | 7.105 | 6.844 | 6.972 | 349,631 | -0.24(-3.33%) |
Jan 05, 2015 | 7.222 | 7.345 | 7.105 | 7.212 | 417,584 | -0.04(-0.56%) |