Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.610 | 5.855 | 5.600 | 5.780 | 547,138 | +0.21(+3.77%) |
Mar 30, 2016 | 5.650 | 5.700 | 5.410 | 5.570 | 612,368 | -0.05(-0.89%) |
Mar 29, 2016 | 5.360 | 5.660 | 5.330 | 5.620 | 512,353 | +0.22(+4.07%) |
Mar 28, 2016 | 5.400 | 5.520 | 5.350 | 5.400 | 355,542 | +0.00(+0.00%) |
Mar 24, 2016 | 5.410 | 5.400 | 5.400 | 5.400 | 702,400 | -0.03(-0.55%) |
Mar 23, 2016 | 5.580 | 5.640 | 5.410 | 5.430 | 590,044 | -0.15(-2.69%) |
Mar 22, 2016 | 5.430 | 5.635 | 5.360 | 5.580 | 692,644 | +0.15(+2.76%) |
Mar 21, 2016 | 5.380 | 5.580 | 5.340 | 5.430 | 577,045 | +0.05(+0.93%) |
Mar 18, 2016 | 5.160 | 5.415 | 5.060 | 5.380 | 836,553 | +0.26(+5.08%) |
Mar 17, 2016 | 5.110 | 5.245 | 5.000 | 5.120 | 625,831 | +0.02(+0.39%) |
Mar 16, 2016 | 5.250 | 5.300 | 5.020 | 5.100 | 552,837 | -0.16(-3.04%) |
Mar 15, 2016 | 5.550 | 5.580 | 5.200 | 5.260 | 403,885 | -0.34(-6.07%) |
Mar 14, 2016 | 5.500 | 5.660 | 5.460 | 5.600 | 482,923 | +0.10(+1.82%) |
Mar 11, 2016 | 5.440 | 5.560 | 5.220 | 5.500 | 507,112 | +0.10(+1.85%) |
Mar 10, 2016 | 5.500 | 5.550 | 5.250 | 5.400 | 915,879 | -0.06(-1.10%) |
Mar 09, 2016 | 5.420 | 5.510 | 5.300 | 5.460 | 360,837 | +0.03(+0.55%) |
Mar 08, 2016 | 5.440 | 5.535 | 5.310 | 5.430 | 604,004 | -0.03(-0.55%) |
Mar 07, 2016 | 5.450 | 5.580 | 5.380 | 5.460 | 801,873 | +0.00(+0.00%) |
Mar 04, 2016 | 5.340 | 5.550 | 5.280 | 5.460 | 751,694 | +0.10(+1.87%) |
Mar 03, 2016 | 5.350 | 5.450 | 5.240 | 5.360 | 821,101 | +0.01(+0.19%) |
Mar 02, 2016 | 5.150 | 5.580 | 5.150 | 5.350 | 1,539,871 | +0.17(+3.28%) |
Mar 01, 2016 | 5.070 | 5.240 | 5.000 | 5.180 | 1,891,632 | +0.13(+2.57%) |
Feb 29, 2016 | 5.170 | 5.230 | 5.020 | 5.050 | 560,346 | -0.12(-2.32%) |
Feb 26, 2016 | 5.160 | 5.250 | 5.115 | 5.170 | 242,274 | +0.03(+0.58%) |
Feb 25, 2016 | 5.230 | 5.330 | 5.030 | 5.140 | 316,859 | -0.07(-1.34%) |
Feb 24, 2016 | 5.030 | 5.210 | 4.887 | 5.210 | 937,550 | +0.15(+2.96%) |
Feb 23, 2016 | 5.010 | 5.220 | 5.010 | 5.060 | 779,786 | +0.03(+0.60%) |
Feb 22, 2016 | 5.300 | 5.240 | 4.990 | 5.030 | 632,587 | -0.21(-4.01%) |
Feb 19, 2016 | 5.300 | 5.400 | 5.170 | 5.240 | 306,780 | -0.07(-1.32%) |
Feb 18, 2016 | 5.470 | 5.660 | 5.195 | 5.310 | 502,758 | -0.17(-3.10%) |
Feb 17, 2016 | 5.110 | 5.490 | 5.110 | 5.480 | 760,097 | +0.38(+7.45%) |
Feb 16, 2016 | 5.180 | 5.300 | 5.050 | 5.100 | 498,110 | -0.03(-0.58%) |
Feb 12, 2016 | 5.150 | 5.130 | 5.130 | 5.130 | 1,431,900 | +0.02(+0.39%) |
Feb 11, 2016 | 4.930 | 5.140 | 4.830 | 5.110 | 719,288 | +0.15(+3.02%) |
Feb 10, 2016 | 5.110 | 5.280 | 4.940 | 4.960 | 1,768,703 | -0.08(-1.59%) |
Feb 09, 2016 | 5.080 | 5.205 | 4.910 | 5.040 | 609,504 | -0.11(-2.14%) |
Feb 08, 2016 | 5.290 | 5.290 | 4.940 | 5.150 | 1,262,744 | -0.19(-3.56%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.310 | 5.340 | 728,139 | -0.28(-4.98%) |
Feb 04, 2016 | 5.650 | 5.840 | 5.600 | 5.620 | 345,065 | -0.06(-1.06%) |
Feb 03, 2016 | 5.880 | 5.880 | 5.500 | 5.680 | 1,000,540 | -0.19(-3.24%) |
Feb 02, 2016 | 6.050 | 6.180 | 5.820 | 5.870 | 937,972 | -0.25(-4.08%) |
Feb 01, 2016 | 5.270 | 6.180 | 5.260 | 6.120 | 3,069,226 | +0.79(+14.82%) |
Jan 29, 2016 | 5.470 | 5.635 | 5.141 | 5.330 | 2,262,225 | -0.47(-8.10%) |
Jan 28, 2016 | 6.100 | 6.290 | 5.730 | 5.800 | 953,067 | -0.27(-4.45%) |
Jan 27, 2016 | 6.110 | 6.290 | 5.970 | 6.070 | 747,282 | -0.03(-0.49%) |
Jan 26, 2016 | 5.950 | 6.180 | 5.780 | 6.100 | 774,521 | +0.19(+3.21%) |
Jan 25, 2016 | 6.040 | 6.160 | 5.900 | 5.910 | 484,538 | -0.13(-2.15%) |
Jan 22, 2016 | 5.870 | 6.090 | 5.785 | 6.040 | 1,029,927 | +0.26(+4.50%) |
Jan 21, 2016 | 5.910 | 5.930 | 5.735 | 5.780 | 688,776 | -0.14(-2.36%) |
Jan 20, 2016 | 5.530 | 5.960 | 5.370 | 5.920 | 1,499,387 | +0.31(+5.53%) |
Jan 19, 2016 | 5.710 | 5.860 | 5.580 | 5.610 | 921,198 | -0.04(-0.71%) |
Jan 15, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 815,000 | -0.14(-2.42%) |
Jan 14, 2016 | 5.890 | 5.980 | 5.790 | 5.790 | 885,351 | -0.03(-0.52%) |
Jan 13, 2016 | 5.900 | 6.030 | 5.759 | 5.820 | 931,484 | -0.07(-1.19%) |
Jan 12, 2016 | 5.810 | 5.970 | 5.740 | 5.890 | 1,358,462 | +0.11(+1.90%) |
Jan 11, 2016 | 6.050 | 6.390 | 5.730 | 5.780 | 847,756 | -0.24(-3.99%) |
Jan 08, 2016 | 6.050 | 6.140 | 5.955 | 6.020 | 732,654 | -0.01(-0.17%) |
Jan 07, 2016 | 6.250 | 6.280 | 5.950 | 6.030 | 682,999 | -0.36(-5.63%) |
Jan 06, 2016 | 6.290 | 6.430 | 6.290 | 6.390 | 479,024 | +0.00(+0.00%) |
Jan 05, 2016 | 6.350 | 6.450 | 6.240 | 6.390 | 768,837 | +0.07(+1.11%) |
Jan 04, 2016 | 6.640 | 6.750 | 6.305 | 6.320 | 1,061,381 | -0.43(-6.37%) |
Dec 31, 2015 | 6.850 | 6.750 | 6.750 | 6.750 | 402,300 | -0.13(-1.89%) |
Dec 30, 2015 | 6.940 | 6.980 | 6.790 | 6.880 | 443,599 | -0.04(-0.58%) |
Dec 29, 2015 | 6.830 | 6.970 | 6.750 | 6.920 | 441,491 | +0.09(+1.32%) |
Dec 28, 2015 | 6.650 | 6.890 | 6.627 | 6.830 | 400,872 | +0.16(+2.40%) |
Dec 24, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 454,100 | +0.01(+0.15%) |
Dec 23, 2015 | 7.100 | 7.100 | 6.590 | 6.660 | 893,348 | -0.39(-5.53%) |
Dec 22, 2015 | 7.050 | 7.130 | 6.880 | 7.050 | 601,138 | -0.07(-0.98%) |
Dec 21, 2015 | 7.170 | 7.170 | 6.930 | 7.120 | 373,141 | -0.02(-0.28%) |
Dec 18, 2015 | 7.050 | 7.180 | 7.000 | 7.140 | 1,602,171 | +0.05(+0.71%) |
Dec 17, 2015 | 6.890 | 7.180 | 6.870 | 7.090 | 858,766 | +0.20(+2.90%) |
Dec 16, 2015 | 6.720 | 6.910 | 6.660 | 6.890 | 549,114 | +0.26(+3.92%) |
Dec 15, 2015 | 6.490 | 6.650 | 6.370 | 6.630 | 610,340 | +0.20(+3.11%) |
Dec 14, 2015 | 6.340 | 6.470 | 6.330 | 6.430 | 438,714 | +0.06(+0.94%) |
Dec 11, 2015 | 6.560 | 6.630 | 6.300 | 6.370 | 532,948 | -0.30(-4.50%) |
Dec 10, 2015 | 6.640 | 6.720 | 6.570 | 6.670 | 334,729 | +0.01(+0.15%) |
Dec 09, 2015 | 6.840 | 6.910 | 6.610 | 6.660 | 342,354 | -0.19(-2.77%) |
Dec 08, 2015 | 6.680 | 6.940 | 6.630 | 6.850 | 435,352 | +0.13(+1.93%) |
Dec 07, 2015 | 6.830 | 6.830 | 6.620 | 6.720 | 499,702 | -0.09(-1.32%) |
Dec 04, 2015 | 6.820 | 6.990 | 6.640 | 6.810 | 480,085 | -0.01(-0.15%) |
Dec 03, 2015 | 7.120 | 7.130 | 6.800 | 6.820 | 470,405 | -0.30(-4.21%) |
Dec 02, 2015 | 7.200 | 7.240 | 7.090 | 7.120 | 393,023 | -0.10(-1.39%) |
Dec 01, 2015 | 6.950 | 7.240 | 6.800 | 7.220 | 769,315 | +0.18(+2.56%) |
Nov 30, 2015 | 7.030 | 7.170 | 6.960 | 7.040 | 665,852 | +0.01(+0.14%) |
Nov 27, 2015 | 6.860 | 7.095 | 6.820 | 7.030 | 230,279 | +0.17(+2.55%) |
Nov 25, 2015 | 6.990 | 6.855 | 6.855 | 6.855 | 354,200 | -0.12(-1.79%) |
Nov 24, 2015 | 6.980 | 7.020 | 6.770 | 6.980 | 1,429,514 | -0.01(-0.14%) |
Nov 23, 2015 | 6.740 | 7.100 | 6.740 | 6.990 | 688,006 | +0.19(+2.79%) |
Nov 20, 2015 | 6.410 | 6.910 | 6.395 | 6.800 | 676,550 | +0.39(+6.08%) |
Nov 19, 2015 | 6.700 | 6.770 | 6.340 | 6.410 | 974,226 | -0.31(-4.61%) |
Nov 18, 2015 | 6.820 | 7.020 | 6.670 | 6.720 | 1,105,547 | -0.11(-1.61%) |
Nov 17, 2015 | 7.000 | 7.000 | 6.800 | 6.830 | 669,580 | -0.14(-2.01%) |
Nov 16, 2015 | 7.030 | 7.130 | 6.880 | 6.970 | 723,883 | -0.10(-1.41%) |
Nov 13, 2015 | 7.010 | 7.140 | 6.920 | 7.070 | 621,513 | +0.02(+0.28%) |
Nov 12, 2015 | 7.180 | 7.250 | 6.880 | 7.050 | 1,427,253 | -0.41(-5.50%) |
Nov 11, 2015 | 7.450 | 7.540 | 7.310 | 7.460 | 846,949 | +0.00(+0.00%) |
Nov 10, 2015 | 7.150 | 7.476 | 7.080 | 7.460 | 1,723,178 | +0.45(+6.42%) |
Nov 09, 2015 | 7.120 | 7.150 | 6.910 | 7.010 | 1,316,374 | -0.06(-0.85%) |
Nov 06, 2015 | 6.930 | 7.100 | 6.860 | 7.070 | 994,068 | +0.09(+1.29%) |
Nov 05, 2015 | 6.860 | 7.015 | 6.820 | 6.980 | 781,400 | +0.15(+2.20%) |
Nov 04, 2015 | 6.820 | 6.955 | 6.680 | 6.830 | 637,269 | -0.02(-0.29%) |
Nov 03, 2015 | 6.930 | 7.020 | 6.780 | 6.850 | 940,491 | -0.14(-2.00%) |
Nov 02, 2015 | 6.700 | 7.100 | 6.670 | 6.990 | 1,951,381 | +0.29(+4.33%) |
Oct 30, 2015 | 6.500 | 6.900 | 6.260 | 6.700 | 1,982,433 | +0.78(+13.18%) |
Oct 29, 2015 | 6.250 | 6.300 | 5.890 | 5.920 | 1,120,435 | -0.38(-6.03%) |
Oct 28, 2015 | 6.010 | 6.320 | 5.920 | 6.300 | 1,031,171 | +0.30(+5.00%) |
Oct 27, 2015 | 5.850 | 6.070 | 5.820 | 6.000 | 1,093,608 | +0.10(+1.69%) |
Oct 26, 2015 | 5.640 | 5.920 | 5.610 | 5.900 | 1,048,690 | +0.27(+4.80%) |
Oct 23, 2015 | 5.340 | 5.630 | 5.240 | 5.630 | 561,867 | +0.36(+6.83%) |
Oct 22, 2015 | 5.400 | 5.560 | 5.205 | 5.270 | 1,034,128 | -0.15(-2.77%) |
Oct 21, 2015 | 5.390 | 5.510 | 5.290 | 5.420 | 704,549 | +0.04(+0.74%) |
Oct 20, 2015 | 5.450 | 5.590 | 5.330 | 5.380 | 855,903 | -0.08(-1.47%) |
Oct 19, 2015 | 5.520 | 5.640 | 5.360 | 5.460 | 697,665 | -0.06(-1.09%) |
Oct 16, 2015 | 5.400 | 5.570 | 5.318 | 5.520 | 621,397 | +0.14(+2.60%) |
Oct 15, 2015 | 5.280 | 5.380 | 5.210 | 5.380 | 594,920 | +0.15(+2.87%) |
Oct 14, 2015 | 5.290 | 5.430 | 5.210 | 5.230 | 544,694 | -0.03(-0.57%) |
Oct 13, 2015 | 5.370 | 5.490 | 5.230 | 5.260 | 722,409 | -0.02(-0.38%) |
Oct 12, 2015 | 5.310 | 5.350 | 5.180 | 5.280 | 534,127 | -0.04(-0.75%) |
Oct 09, 2015 | 5.270 | 5.400 | 5.190 | 5.320 | 1,221,136 | +0.05(+0.95%) |
Oct 08, 2015 | 5.390 | 5.433 | 5.200 | 5.270 | 727,039 | -0.12(-2.23%) |
Oct 07, 2015 | 5.130 | 5.400 | 5.130 | 5.390 | 677,824 | +0.25(+4.86%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.120 | 5.140 | 744,017 | -0.32(-5.86%) |
Oct 05, 2015 | 5.290 | 5.570 | 5.290 | 5.460 | 833,726 | +0.17(+3.21%) |
Oct 02, 2015 | 4.990 | 5.290 | 4.910 | 5.290 | 1,013,894 | +0.28(+5.59%) |
Oct 01, 2015 | 4.850 | 5.060 | 4.800 | 5.010 | 1,606,572 | +0.01(+0.30%) |
Sep 30, 2015 | 4.980 | 5.050 | 4.870 | 4.995 | 1,375,578 | +0.01(+0.30%) |
Sep 29, 2015 | 5.110 | 5.230 | 4.921 | 4.980 | 1,223,918 | -0.21(-4.05%) |
Sep 28, 2015 | 5.560 | 5.570 | 5.135 | 5.190 | 1,383,640 | -0.42(-7.49%) |
Sep 25, 2015 | 6.010 | 6.020 | 5.555 | 5.610 | 1,149,805 | -0.34(-5.71%) |
Sep 24, 2015 | 6.100 | 6.100 | 5.850 | 5.950 | 618,795 | -0.15(-2.46%) |
Sep 23, 2015 | 6.220 | 6.260 | 6.080 | 6.100 | 462,604 | -0.10(-1.61%) |
Sep 22, 2015 | 6.080 | 6.260 | 6.060 | 6.200 | 856,205 | +0.05(+0.81%) |
Sep 21, 2015 | 6.340 | 6.360 | 6.150 | 6.150 | 461,253 | -0.13(-2.07%) |
Sep 18, 2015 | 6.320 | 6.380 | 6.255 | 6.280 | 936,735 | -0.10(-1.57%) |
Sep 17, 2015 | 6.070 | 6.430 | 6.050 | 6.380 | 820,693 | +0.27(+4.42%) |
Sep 16, 2015 | 6.100 | 6.190 | 5.920 | 6.110 | 1,331,527 | +0.03(+0.49%) |
Sep 15, 2015 | 6.290 | 6.340 | 6.010 | 6.080 | 1,087,114 | -0.26(-4.10%) |
Sep 14, 2015 | 6.460 | 6.460 | 6.300 | 6.340 | 400,198 | -0.13(-2.01%) |
Sep 11, 2015 | 6.360 | 6.530 | 6.360 | 6.470 | 324,497 | +0.03(+0.47%) |
Sep 10, 2015 | 6.310 | 6.460 | 6.260 | 6.440 | 652,390 | +0.12(+1.90%) |
Sep 09, 2015 | 6.590 | 6.640 | 6.320 | 6.320 | 657,428 | -0.25(-3.81%) |
Sep 08, 2015 | 6.630 | 6.660 | 6.510 | 6.570 | 582,321 | -0.03(-0.45%) |
Sep 04, 2015 | 6.580 | 6.600 | 6.600 | 6.600 | 410,600 | -0.06(-0.90%) |
Sep 03, 2015 | 6.640 | 6.840 | 6.520 | 6.660 | 1,860,839 | +0.02(+0.30%) |
Sep 02, 2015 | 6.700 | 6.710 | 6.480 | 6.640 | 821,660 | -0.01(-0.15%) |
Sep 01, 2015 | 6.800 | 6.900 | 6.620 | 6.650 | 743,660 | -0.24(-3.48%) |
Aug 31, 2015 | 6.780 | 7.070 | 6.740 | 6.890 | 1,582,427 | +0.12(+1.77%) |
Aug 28, 2015 | 6.430 | 6.850 | 6.380 | 6.770 | 1,209,964 | +0.33(+5.12%) |
Aug 27, 2015 | 6.430 | 6.560 | 6.250 | 6.440 | 1,318,157 | +0.02(+0.31%) |
Aug 26, 2015 | 6.540 | 6.540 | 6.200 | 6.420 | 1,369,000 | -0.05(-0.77%) |
Aug 25, 2015 | 6.410 | 6.720 | 6.350 | 6.470 | 1,667,115 | +0.16(+2.54%) |
Aug 24, 2015 | 6.250 | 6.550 | 6.050 | 6.310 | 1,990,413 | -0.27(-4.10%) |
Aug 21, 2015 | 6.020 | 6.890 | 6.020 | 6.580 | 5,482,131 | +0.74(+12.67%) |
Aug 20, 2015 | 5.900 | 6.040 | 5.650 | 5.840 | 1,882,957 | -0.13(-2.18%) |
Aug 19, 2015 | 5.910 | 6.070 | 5.850 | 5.970 | 2,531,415 | +0.04(+0.67%) |
Aug 18, 2015 | 6.150 | 6.200 | 5.920 | 5.930 | 1,812,009 | -0.23(-3.73%) |
Aug 17, 2015 | 6.200 | 6.230 | 6.065 | 6.160 | 867,015 | -0.07(-1.12%) |
Aug 14, 2015 | 6.180 | 6.320 | 6.160 | 6.230 | 464,922 | +0.01(+0.16%) |
Aug 13, 2015 | 6.460 | 6.560 | 6.125 | 6.220 | 948,770 | -0.27(-4.16%) |
Aug 12, 2015 | 6.530 | 6.600 | 6.420 | 6.490 | 985,988 | -0.11(-1.67%) |
Aug 11, 2015 | 6.560 | 6.670 | 6.490 | 6.600 | 537,620 | +0.02(+0.30%) |
Aug 10, 2015 | 6.410 | 6.600 | 6.380 | 6.580 | 383,195 | +0.19(+2.97%) |
Aug 07, 2015 | 6.260 | 6.450 | 6.180 | 6.390 | 735,669 | +0.09(+1.43%) |
Aug 06, 2015 | 6.510 | 6.530 | 6.250 | 6.300 | 361,537 | -0.18(-2.78%) |
Aug 05, 2015 | 6.510 | 6.590 | 6.420 | 6.480 | 508,303 | -0.04(-0.61%) |
Aug 04, 2015 | 6.360 | 6.550 | 6.330 | 6.520 | 792,198 | +0.19(+3.00%) |
Aug 03, 2015 | 6.360 | 6.430 | 6.170 | 6.330 | 668,363 | -0.05(-0.78%) |
Jul 31, 2015 | 6.510 | 6.530 | 6.360 | 6.380 | 648,873 | -0.09(-1.39%) |
Jul 30, 2015 | 6.660 | 6.740 | 6.420 | 6.470 | 640,259 | -0.20(-3.00%) |
Jul 29, 2015 | 6.600 | 6.690 | 6.470 | 6.670 | 302,386 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.600 | 6.340 | 6.600 | 813,036 | +0.11(+1.69%) |
Jul 27, 2015 | 6.620 | 6.670 | 6.330 | 6.490 | 729,931 | -0.13(-1.96%) |
Jul 24, 2015 | 6.710 | 6.720 | 6.580 | 6.620 | 660,322 | -0.12(-1.78%) |
Jul 23, 2015 | 6.810 | 6.830 | 6.600 | 6.740 | 665,677 | -0.07(-1.03%) |
Jul 22, 2015 | 6.790 | 6.880 | 6.760 | 6.810 | 291,339 | -0.03(-0.44%) |
Jul 21, 2015 | 6.770 | 6.840 | 6.670 | 6.840 | 390,479 | +0.10(+1.48%) |
Jul 20, 2015 | 6.840 | 6.840 | 6.660 | 6.740 | 434,248 | -0.09(-1.32%) |
Jul 17, 2015 | 6.890 | 6.891 | 6.790 | 6.830 | 306,376 | -0.08(-1.16%) |
Jul 16, 2015 | 6.830 | 6.980 | 6.830 | 6.910 | 828,106 | +0.08(+1.17%) |
Jul 15, 2015 | 7.120 | 7.150 | 6.810 | 6.830 | 1,048,546 | -0.25(-3.53%) |
Jul 14, 2015 | 7.260 | 7.368 | 7.040 | 7.080 | 1,316,195 | -0.08(-1.12%) |
Jul 13, 2015 | 7.000 | 7.170 | 6.950 | 7.160 | 1,503,265 | +0.42(+6.23%) |
Jul 10, 2015 | 6.760 | 6.830 | 6.690 | 6.740 | 769,710 | +0.03(+0.45%) |
Jul 09, 2015 | 6.780 | 6.830 | 6.645 | 6.710 | 632,340 | +0.02(+0.30%) |
Jul 08, 2015 | 6.860 | 6.910 | 6.650 | 6.690 | 784,541 | -0.22(-3.18%) |
Jul 07, 2015 | 6.810 | 6.930 | 6.620 | 6.910 | 799,412 | +0.10(+1.47%) |
Jul 06, 2015 | 6.770 | 6.870 | 6.730 | 6.810 | 878,050 | +0.03(+0.44%) |
Jul 02, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 893,200 | +0.20(+3.04%) |
Jul 01, 2015 | 6.790 | 6.830 | 6.495 | 6.580 | 1,076,843 | -0.16(-2.37%) |
Jun 30, 2015 | 6.630 | 6.740 | 6.540 | 6.740 | 740,228 | +0.14(+2.12%) |
Jun 29, 2015 | 6.820 | 6.830 | 6.560 | 6.600 | 855,843 | -0.23(-3.37%) |
Jun 26, 2015 | 6.890 | 6.950 | 6.800 | 6.830 | 769,669 | -0.08(-1.16%) |
Jun 25, 2015 | 6.970 | 6.990 | 6.840 | 6.910 | 856,986 | -0.07(-1.00%) |
Jun 24, 2015 | 7.060 | 7.060 | 6.880 | 6.980 | 837,354 | -0.09(-1.27%) |
Jun 23, 2015 | 7.150 | 7.260 | 6.990 | 7.070 | 810,288 | -0.09(-1.26%) |
Jun 22, 2015 | 7.190 | 7.230 | 7.110 | 7.160 | 610,106 | +0.03(+0.42%) |
Jun 19, 2015 | 7.350 | 7.430 | 7.010 | 7.130 | 1,550,111 | -0.18(-2.46%) |
Jun 18, 2015 | 6.960 | 7.320 | 6.960 | 7.310 | 1,153,046 | +0.36(+5.18%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.850 | 6.950 | 630,836 | +0.01(+0.14%) |
Jun 16, 2015 | 7.030 | 7.090 | 6.930 | 6.940 | 969,359 | -0.04(-0.57%) |
Jun 15, 2015 | 7.110 | 7.150 | 6.920 | 6.980 | 1,362,081 | -0.09(-1.27%) |
Jun 12, 2015 | 6.680 | 7.127 | 6.610 | 7.070 | 2,585,196 | +0.41(+6.16%) |
Jun 11, 2015 | 6.630 | 6.822 | 6.570 | 6.660 | 1,207,159 | +0.07(+1.06%) |
Jun 10, 2015 | 6.440 | 6.750 | 6.360 | 6.590 | 2,141,953 | +0.21(+3.29%) |
Jun 09, 2015 | 6.300 | 6.400 | 6.200 | 6.380 | 1,048,083 | +0.11(+1.75%) |
Jun 08, 2015 | 6.380 | 6.460 | 6.250 | 6.270 | 1,148,309 | -0.08(-1.26%) |
Jun 05, 2015 | 6.220 | 6.410 | 6.110 | 6.350 | 1,615,085 | +0.15(+2.42%) |
Jun 04, 2015 | 6.210 | 6.290 | 6.120 | 6.200 | 917,323 | -0.03(-0.48%) |
Jun 03, 2015 | 6.220 | 6.230 | 6.150 | 6.230 | 1,194,372 | +0.05(+0.81%) |
Jun 02, 2015 | 6.190 | 6.220 | 6.120 | 6.180 | 1,005,864 | -0.01(-0.16%) |
Jun 01, 2015 | 6.150 | 6.315 | 6.130 | 6.190 | 1,927,191 | +0.05(+0.73%) |
May 29, 2015 | 6.150 | 6.210 | 6.020 | 6.145 | 1,739,912 | +0.02(+0.41%) |
May 28, 2015 | 6.040 | 6.140 | 5.930 | 6.120 | 1,405,389 | +0.15(+2.51%) |
May 27, 2015 | 6.080 | 6.100 | 5.840 | 5.970 | 2,028,083 | -0.02(-0.33%) |
May 26, 2015 | 6.410 | 6.440 | 5.960 | 5.990 | 2,833,478 | -0.16(-2.60%) |
May 22, 2015 | 6.130 | 6.150 | 6.150 | 6.150 | 1,242,200 | +0.02(+0.33%) |
May 21, 2015 | 6.180 | 6.190 | 6.070 | 6.130 | 1,348,420 | -0.04(-0.65%) |
May 20, 2015 | 6.250 | 6.260 | 6.110 | 6.170 | 1,084,215 | -0.04(-0.64%) |
May 19, 2015 | 6.130 | 6.250 | 6.120 | 6.210 | 1,435,168 | +0.10(+1.64%) |
May 18, 2015 | 6.160 | 6.270 | 6.100 | 6.110 | 1,112,102 | -0.05(-0.89%) |
May 15, 2015 | 6.100 | 6.240 | 6.094 | 6.165 | 1,014,299 | +0.08(+1.40%) |
May 14, 2015 | 6.250 | 6.290 | 6.060 | 6.080 | 2,014,503 | -0.11(-1.78%) |
May 13, 2015 | 6.320 | 6.370 | 5.900 | 6.190 | 3,551,569 | -0.12(-1.90%) |
May 12, 2015 | 6.440 | 6.450 | 6.250 | 6.310 | 1,447,591 | -0.13(-2.02%) |
May 11, 2015 | 6.470 | 6.600 | 6.420 | 6.440 | 1,432,001 | -0.02(-0.39%) |
May 08, 2015 | 6.750 | 6.786 | 6.420 | 6.465 | 3,349,618 | -0.20(-2.93%) |
May 07, 2015 | 6.580 | 6.700 | 6.390 | 6.660 | 1,573,045 | +0.09(+1.37%) |
May 06, 2015 | 6.800 | 6.840 | 6.470 | 6.570 | 1,565,112 | -0.20(-2.95%) |
May 05, 2015 | 7.130 | 7.160 | 6.740 | 6.770 | 2,049,100 | -0.23(-3.29%) |
May 04, 2015 | 6.640 | 7.000 | 6.620 | 7.000 | 4,242,419 | +0.18(+2.71%) |
May 01, 2015 | 7.310 | 7.330 | 6.780 | 6.815 | 8,996,061 | -1.32(-16.17%) |
Apr 30, 2015 | 8.720 | 8.980 | 8.093 | 8.130 | 2,410,090 | -0.65(-7.40%) |
Apr 29, 2015 | 8.910 | 8.980 | 8.720 | 8.780 | 703,662 | -0.17(-1.90%) |
Apr 28, 2015 | 8.990 | 9.110 | 8.770 | 8.950 | 922,458 | -0.05(-0.56%) |
Apr 27, 2015 | 9.150 | 9.310 | 8.940 | 9.000 | 803,804 | -0.12(-1.26%) |
Apr 24, 2015 | 9.210 | 9.300 | 9.110 | 9.115 | 545,171 | -0.11(-1.14%) |
Apr 23, 2015 | 9.010 | 9.300 | 9.000 | 9.220 | 801,267 | +0.22(+2.44%) |
Apr 22, 2015 | 9.000 | 9.110 | 8.970 | 9.000 | 718,554 | +0.00(+0.00%) |
Apr 21, 2015 | 9.000 | 9.130 | 8.940 | 9.000 | 1,023,719 | +0.00(+0.00%) |
Apr 20, 2015 | 9.010 | 9.070 | 8.920 | 9.000 | 984,823 | +0.00(+0.00%) |
Apr 17, 2015 | 9.050 | 9.110 | 8.940 | 9.000 | 1,388,458 | -0.10(-1.10%) |
Apr 16, 2015 | 9.340 | 9.370 | 9.080 | 9.100 | 2,472,931 | -0.26(-2.78%) |
Apr 15, 2015 | 9.590 | 9.660 | 9.340 | 9.360 | 1,616,169 | -0.17(-1.78%) |
Apr 14, 2015 | 9.670 | 9.710 | 9.420 | 9.530 | 810,452 | -0.16(-1.65%) |
Apr 13, 2015 | 9.850 | 10.01 | 9.560 | 9.690 | 1,209,780 | -0.13(-1.32%) |
Apr 10, 2015 | 9.810 | 9.990 | 9.805 | 9.820 | 571,128 | +0.03(+0.31%) |
Apr 09, 2015 | 9.700 | 9.840 | 9.610 | 9.790 | 727,898 | +0.09(+0.93%) |
Apr 08, 2015 | 9.700 | 9.850 | 9.600 | 9.700 | 1,071,232 | -0.01(-0.10%) |
Apr 07, 2015 | 9.880 | 9.960 | 9.700 | 9.710 | 755,311 | -0.16(-1.62%) |
Apr 06, 2015 | 9.700 | 9.980 | 9.700 | 9.870 | 1,664,731 | +0.13(+1.33%) |
Apr 02, 2015 | 9.270 | 9.740 | 9.740 | 9.740 | 1,944,600 | +0.32(+3.40%) |