Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.043 | 3.284 | 3.043 | 3.207 | 2,560,441 | +0.15(+5.05%) |
Mar 30, 2016 | 3.043 | 3.169 | 3.034 | 3.053 | 1,757,122 | +0.00(+0.00%) |
Mar 29, 2016 | 2.995 | 3.072 | 2.909 | 3.053 | 2,051,839 | +0.04(+1.28%) |
Mar 28, 2016 | 2.995 | 3.072 | 2.966 | 3.015 | 1,197,047 | +0.02(+0.64%) |
Mar 24, 2016 | 3.015 | 2.995 | 2.995 | 2.995 | 1,231,718 | -0.08(-2.51%) |
Mar 23, 2016 | 3.188 | 3.226 | 3.053 | 3.072 | 1,431,618 | -0.13(-3.92%) |
Mar 22, 2016 | 3.207 | 3.289 | 3.130 | 3.198 | 2,202,744 | -0.06(-1.77%) |
Mar 21, 2016 | 3.043 | 3.294 | 3.034 | 3.255 | 2,758,808 | +0.21(+6.96%) |
Mar 18, 2016 | 2.889 | 3.082 | 2.870 | 3.043 | 13,572,249 | +0.17(+6.04%) |
Mar 17, 2016 | 2.803 | 2.966 | 2.774 | 2.870 | 2,514,769 | +0.05(+1.71%) |
Mar 16, 2016 | 2.812 | 2.860 | 2.803 | 2.822 | 1,773,841 | +0.01(+0.34%) |
Mar 15, 2016 | 3.063 | 3.104 | 2.803 | 2.812 | 2,706,131 | -0.31(-9.88%) |
Mar 14, 2016 | 3.072 | 3.159 | 2.962 | 3.121 | 3,163,278 | +0.00(+0.00%) |
Mar 11, 2016 | 3.188 | 3.226 | 3.015 | 3.121 | 3,021,929 | -0.06(-1.82%) |
Mar 10, 2016 | 3.159 | 3.226 | 3.111 | 3.178 | 2,866,226 | +0.01(+0.30%) |
Mar 09, 2016 | 3.034 | 3.198 | 3.005 | 3.169 | 2,213,732 | +0.12(+3.79%) |
Mar 08, 2016 | 3.275 | 3.323 | 3.034 | 3.053 | 2,647,613 | -0.25(-7.58%) |
Mar 07, 2016 | 3.217 | 3.342 | 3.188 | 3.304 | 1,915,598 | +0.05(+1.48%) |
Mar 04, 2016 | 3.284 | 3.294 | 3.188 | 3.255 | 3,764,204 | -0.04(-1.17%) |
Mar 03, 2016 | 2.986 | 3.361 | 2.986 | 3.294 | 5,416,096 | +0.30(+9.97%) |
Mar 02, 2016 | 2.947 | 3.043 | 2.918 | 2.995 | 3,314,936 | +0.02(+0.65%) |
Mar 01, 2016 | 2.862 | 2.995 | 2.796 | 2.976 | 2,408,597 | +0.12(+4.32%) |
Feb 29, 2016 | 2.758 | 2.881 | 2.711 | 2.853 | 4,439,049 | +0.08(+2.73%) |
Feb 26, 2016 | 2.824 | 2.862 | 2.753 | 2.777 | 5,059,231 | -0.06(-2.01%) |
Feb 25, 2016 | 2.853 | 2.900 | 2.768 | 2.834 | 3,524,274 | -0.04(-1.32%) |
Feb 24, 2016 | 2.796 | 2.872 | 2.654 | 2.872 | 4,011,335 | +0.05(+1.68%) |
Feb 23, 2016 | 3.033 | 3.384 | 2.824 | 2.824 | 5,159,949 | -0.02(-0.67%) |
Feb 22, 2016 | 2.967 | 2.995 | 2.824 | 2.843 | 1,887,838 | -0.10(-3.54%) |
Feb 19, 2016 | 2.862 | 2.948 | 2.787 | 2.948 | 1,183,268 | +0.06(+1.97%) |
Feb 18, 2016 | 2.843 | 2.929 | 2.820 | 2.891 | 2,002,448 | +0.03(+0.99%) |
Feb 17, 2016 | 2.900 | 2.957 | 2.834 | 2.862 | 1,343,211 | -0.04(-1.31%) |
Feb 16, 2016 | 2.777 | 2.900 | 2.730 | 2.900 | 2,089,971 | +0.13(+4.79%) |
Feb 12, 2016 | 2.720 | 2.768 | 2.768 | 2.768 | 1,227,699 | +0.04(+1.39%) |
Feb 11, 2016 | 2.673 | 2.843 | 2.644 | 2.730 | 1,572,665 | -0.04(-1.37%) |
Feb 10, 2016 | 2.768 | 2.891 | 2.758 | 2.768 | 1,594,359 | +0.01(+0.34%) |
Feb 09, 2016 | 2.739 | 2.839 | 2.739 | 2.758 | 2,530,453 | -0.05(-1.69%) |
Feb 08, 2016 | 2.711 | 2.853 | 2.692 | 2.805 | 2,182,505 | +0.04(+1.37%) |
Feb 05, 2016 | 2.701 | 2.805 | 2.678 | 2.768 | 2,844,203 | +0.07(+2.46%) |
Feb 04, 2016 | 2.644 | 2.768 | 2.464 | 2.701 | 2,688,743 | +0.05(+1.79%) |
Feb 03, 2016 | 2.597 | 2.673 | 2.445 | 2.654 | 2,999,075 | +0.05(+1.82%) |
Feb 02, 2016 | 2.644 | 2.796 | 2.569 | 2.606 | 3,393,769 | -0.38(-12.70%) |
Feb 01, 2016 | 2.938 | 3.014 | 2.891 | 2.986 | 2,139,672 | +0.01(+0.32%) |
Jan 29, 2016 | 2.891 | 3.004 | 2.862 | 2.976 | 2,386,770 | +0.09(+2.95%) |
Jan 28, 2016 | 2.929 | 2.929 | 2.796 | 2.891 | 1,703,010 | -0.01(-0.33%) |
Jan 27, 2016 | 3.033 | 3.085 | 2.881 | 2.900 | 1,665,099 | -0.15(-4.97%) |
Jan 26, 2016 | 2.929 | 3.061 | 2.910 | 3.052 | 2,210,992 | +0.09(+2.88%) |
Jan 25, 2016 | 3.014 | 3.061 | 2.967 | 2.967 | 2,109,563 | -0.08(-2.49%) |
Jan 22, 2016 | 2.957 | 3.104 | 2.948 | 3.042 | 2,943,107 | +0.12(+4.22%) |
Jan 21, 2016 | 2.891 | 3.033 | 2.834 | 2.919 | 3,141,972 | +0.05(+1.65%) |
Jan 20, 2016 | 2.796 | 2.891 | 2.682 | 2.872 | 2,651,473 | +0.01(+0.33%) |
Jan 19, 2016 | 2.938 | 2.986 | 2.787 | 2.862 | 2,032,737 | -0.08(-2.58%) |
Jan 15, 2016 | 2.900 | 2.938 | 2.938 | 2.938 | 1,950,222 | -0.06(-1.90%) |
Jan 14, 2016 | 2.919 | 3.014 | 2.872 | 2.995 | 2,125,325 | +0.08(+2.60%) |
Jan 13, 2016 | 2.995 | 3.033 | 2.891 | 2.919 | 2,780,301 | -0.09(-2.84%) |
Jan 12, 2016 | 2.957 | 3.042 | 2.858 | 3.004 | 2,936,941 | +0.05(+1.60%) |
Jan 11, 2016 | 3.080 | 3.090 | 2.791 | 2.957 | 4,352,780 | -0.13(-4.29%) |
Jan 08, 2016 | 3.099 | 3.137 | 3.085 | 3.090 | 2,350,295 | -0.01(-0.31%) |
Jan 07, 2016 | 3.137 | 3.185 | 3.080 | 3.099 | 2,836,802 | -0.11(-3.54%) |
Jan 06, 2016 | 3.232 | 3.279 | 3.175 | 3.213 | 2,686,932 | -0.07(-2.02%) |
Jan 05, 2016 | 3.279 | 3.346 | 3.260 | 3.279 | 2,115,551 | +0.00(+0.00%) |
Jan 04, 2016 | 3.289 | 3.313 | 3.222 | 3.279 | 2,262,367 | -0.08(-2.26%) |
Dec 31, 2015 | 3.336 | 3.355 | 3.355 | 3.355 | 2,639,933 | -0.03(-0.98%) |
Dec 30, 2015 | 3.516 | 3.564 | 3.384 | 3.388 | 1,928,304 | -0.16(-4.41%) |
Dec 29, 2015 | 3.554 | 3.592 | 3.497 | 3.545 | 1,481,777 | -0.02(-0.53%) |
Dec 28, 2015 | 3.535 | 3.592 | 3.507 | 3.564 | 1,633,238 | -0.01(-0.27%) |
Dec 24, 2015 | 3.583 | 3.573 | 3.573 | 3.573 | 893,764 | -0.03(-0.79%) |
Dec 23, 2015 | 3.592 | 3.649 | 3.583 | 3.602 | 1,403,749 | +0.01(+0.26%) |
Dec 22, 2015 | 3.583 | 3.677 | 3.554 | 3.592 | 1,609,072 | +0.00(+0.00%) |
Dec 21, 2015 | 3.583 | 3.640 | 3.516 | 3.592 | 1,502,271 | +0.00(+0.00%) |
Dec 18, 2015 | 3.592 | 3.696 | 3.526 | 3.592 | 4,683,058 | -0.03(-0.79%) |
Dec 17, 2015 | 3.478 | 3.744 | 3.440 | 3.621 | 2,882,179 | +0.14(+4.09%) |
Dec 16, 2015 | 3.516 | 3.526 | 3.412 | 3.478 | 1,957,312 | -0.04(-1.08%) |
Dec 15, 2015 | 3.317 | 3.535 | 3.270 | 3.516 | 2,855,769 | +0.20(+6.00%) |
Dec 14, 2015 | 3.393 | 3.412 | 3.113 | 3.317 | 3,861,177 | -0.09(-2.51%) |
Dec 11, 2015 | 3.516 | 3.554 | 3.374 | 3.403 | 2,211,982 | -0.14(-4.01%) |
Dec 10, 2015 | 3.469 | 3.621 | 3.459 | 3.545 | 2,016,053 | +0.04(+1.08%) |
Dec 09, 2015 | 3.459 | 3.554 | 3.457 | 3.507 | 2,122,569 | +0.03(+0.82%) |
Dec 08, 2015 | 3.459 | 3.526 | 3.434 | 3.478 | 2,104,744 | +0.06(+1.66%) |
Dec 07, 2015 | 3.412 | 3.450 | 3.412 | 3.422 | 2,114,860 | -0.02(-0.55%) |
Dec 04, 2015 | 3.384 | 3.497 | 3.355 | 3.440 | 2,868,870 | +0.03(+0.83%) |
Dec 03, 2015 | 3.403 | 3.478 | 3.403 | 3.412 | 2,722,464 | -0.01(-0.28%) |
Dec 02, 2015 | 3.459 | 3.535 | 3.374 | 3.422 | 2,833,934 | -0.02(-0.55%) |
Dec 01, 2015 | 3.459 | 3.495 | 3.413 | 3.440 | 6,084,149 | -0.00(-0.13%) |
Nov 30, 2015 | 3.659 | 3.659 | 3.422 | 3.445 | 6,193,218 | -0.17(-4.66%) |
Nov 27, 2015 | 3.586 | 3.632 | 3.568 | 3.613 | 653,735 | +0.00(+0.00%) |
Nov 25, 2015 | 3.604 | 3.613 | 3.613 | 3.613 | 1,539,148 | +0.03(+0.76%) |
Nov 24, 2015 | 3.577 | 3.668 | 3.577 | 3.586 | 2,334,322 | -0.04(-1.01%) |
Nov 23, 2015 | 3.659 | 3.695 | 3.623 | 3.623 | 1,523,450 | -0.01(-0.38%) |
Nov 20, 2015 | 3.568 | 3.668 | 3.495 | 3.636 | 2,806,025 | +0.09(+2.44%) |
Nov 19, 2015 | 3.595 | 3.650 | 3.586 | 3.550 | 2,815,518 | -0.03(-0.76%) |
Nov 18, 2015 | 3.368 | 3.586 | 3.368 | 3.577 | 2,744,880 | +0.19(+5.65%) |
Nov 17, 2015 | 3.468 | 3.495 | 3.377 | 3.386 | 4,014,743 | -0.10(-2.87%) |
Nov 16, 2015 | 3.468 | 3.559 | 3.468 | 3.486 | 2,718,337 | -0.02(-0.52%) |
Nov 13, 2015 | 3.468 | 3.550 | 3.422 | 3.504 | 1,746,857 | +0.01(+0.26%) |
Nov 12, 2015 | 3.504 | 3.559 | 3.468 | 3.495 | 2,425,528 | -0.02(-0.52%) |
Nov 11, 2015 | 3.577 | 3.586 | 3.486 | 3.513 | 4,437,193 | -0.07(-2.03%) |
Nov 10, 2015 | 3.623 | 3.668 | 3.568 | 3.586 | 1,942,706 | -0.05(-1.50%) |
Nov 09, 2015 | 3.686 | 3.686 | 3.613 | 3.641 | 1,807,652 | -0.07(-1.96%) |
Nov 06, 2015 | 3.595 | 3.714 | 3.577 | 3.714 | 3,437,038 | +0.07(+2.00%) |
Nov 05, 2015 | 3.959 | 4.041 | 3.122 | 3.641 | 11,073,325 | -0.42(-10.31%) |
Nov 04, 2015 | 4.141 | 4.205 | 3.996 | 4.059 | 5,019,547 | -0.07(-1.76%) |
Nov 03, 2015 | 4.050 | 4.169 | 4.014 | 4.132 | 3,152,568 | +0.05(+1.34%) |
Nov 02, 2015 | 4.123 | 4.123 | 3.977 | 4.078 | 4,258,174 | -0.09(-2.18%) |
Oct 30, 2015 | 4.178 | 4.232 | 4.160 | 4.169 | 1,210,932 | -0.04(-0.87%) |
Oct 29, 2015 | 4.223 | 4.296 | 4.196 | 4.205 | 2,223,013 | -0.01(-0.22%) |
Oct 28, 2015 | 4.178 | 4.260 | 4.141 | 4.214 | 2,540,448 | +0.03(+0.76%) |
Oct 27, 2015 | 4.059 | 4.196 | 4.050 | 4.182 | 2,281,591 | +0.12(+3.03%) |
Oct 26, 2015 | 4.223 | 4.251 | 4.041 | 4.059 | 3,445,193 | -0.18(-4.29%) |
Oct 23, 2015 | 4.141 | 4.269 | 4.141 | 4.241 | 2,644,261 | +0.11(+2.64%) |
Oct 22, 2015 | 4.323 | 4.355 | 4.069 | 4.132 | 4,553,743 | -0.15(-3.40%) |
Oct 21, 2015 | 4.251 | 4.351 | 4.187 | 4.278 | 3,255,051 | +0.01(+0.21%) |
Oct 20, 2015 | 4.305 | 4.423 | 4.232 | 4.269 | 3,763,973 | -0.05(-1.26%) |
Oct 19, 2015 | 4.132 | 4.428 | 4.105 | 4.323 | 8,346,202 | +0.15(+3.71%) |
Oct 16, 2015 | 4.232 | 4.305 | 4.005 | 4.169 | 59,480,300 | -0.07(-1.61%) |
Oct 15, 2015 | 4.378 | 4.469 | 4.200 | 4.237 | 11,508,438 | -0.16(-3.62%) |
Oct 14, 2015 | 4.542 | 4.633 | 4.378 | 4.396 | 4,695,220 | -0.15(-3.21%) |
Oct 13, 2015 | 4.760 | 4.806 | 4.533 | 4.542 | 5,009,935 | -0.25(-5.13%) |
Oct 12, 2015 | 4.769 | 4.869 | 4.742 | 4.788 | 2,087,009 | +0.02(+0.38%) |
Oct 09, 2015 | 4.697 | 4.851 | 4.678 | 4.769 | 3,374,734 | +0.06(+1.35%) |
Oct 08, 2015 | 4.651 | 4.774 | 4.651 | 4.706 | 2,912,124 | +0.00(+0.00%) |
Oct 07, 2015 | 4.669 | 4.760 | 4.615 | 4.706 | 2,948,585 | +0.04(+0.78%) |
Oct 06, 2015 | 4.742 | 4.756 | 4.587 | 4.669 | 2,857,171 | -0.09(-1.91%) |
Oct 05, 2015 | 4.715 | 4.824 | 4.642 | 4.760 | 2,677,611 | +0.11(+2.35%) |
Oct 02, 2015 | 4.496 | 4.660 | 4.487 | 4.651 | 2,780,376 | +0.09(+2.00%) |
Oct 01, 2015 | 4.560 | 4.615 | 4.487 | 4.560 | 2,652,344 | -0.02(-0.40%) |
Sep 30, 2015 | 4.487 | 4.633 | 4.460 | 4.578 | 3,730,184 | +0.07(+1.62%) |
Sep 29, 2015 | 4.560 | 4.751 | 4.451 | 4.505 | 3,614,550 | -0.07(-1.59%) |
Sep 28, 2015 | 4.706 | 4.733 | 4.551 | 4.578 | 3,854,477 | -0.17(-3.64%) |
Sep 25, 2015 | 4.979 | 5.006 | 4.687 | 4.751 | 3,386,892 | -0.21(-4.22%) |
Sep 24, 2015 | 4.960 | 5.042 | 4.865 | 4.960 | 3,497,977 | -0.04(-0.73%) |
Sep 23, 2015 | 4.824 | 5.006 | 4.742 | 4.997 | 4,021,445 | +0.21(+4.37%) |
Sep 22, 2015 | 4.678 | 4.797 | 4.642 | 4.788 | 2,229,515 | +0.09(+1.94%) |
Sep 21, 2015 | 4.815 | 4.869 | 4.660 | 4.697 | 1,906,603 | -0.11(-2.27%) |
Sep 18, 2015 | 4.860 | 4.933 | 4.788 | 4.806 | 2,674,650 | -0.14(-2.76%) |
Sep 17, 2015 | 4.833 | 4.960 | 4.769 | 4.942 | 2,028,005 | +0.07(+1.50%) |
Sep 16, 2015 | 4.915 | 4.942 | 4.760 | 4.869 | 1,940,521 | -0.03(-0.56%) |
Sep 15, 2015 | 5.024 | 5.024 | 4.833 | 4.897 | 1,411,768 | +0.06(+1.32%) |
Sep 14, 2015 | 4.924 | 4.951 | 4.824 | 4.833 | 1,202,586 | -0.03(-0.56%) |
Sep 11, 2015 | 4.806 | 4.888 | 4.788 | 4.860 | 1,608,604 | +0.00(+0.00%) |
Sep 10, 2015 | 4.733 | 4.906 | 4.715 | 4.860 | 1,904,468 | +0.11(+2.30%) |
Sep 09, 2015 | 4.806 | 4.860 | 4.742 | 4.751 | 2,219,238 | -0.05(-0.95%) |
Sep 08, 2015 | 4.778 | 4.924 | 4.687 | 4.797 | 2,043,656 | +0.08(+1.74%) |
Sep 04, 2015 | 4.660 | 4.715 | 4.715 | 4.715 | 1,832,058 | -0.03(-0.58%) |
Sep 03, 2015 | 4.769 | 4.851 | 4.651 | 4.742 | 2,713,541 | -0.04(-0.76%) |
Sep 02, 2015 | 4.815 | 4.815 | 4.483 | 4.778 | 4,649,463 | -0.01(-0.28%) |
Sep 01, 2015 | 4.867 | 4.991 | 4.779 | 4.792 | 3,558,199 | -0.21(-4.16%) |
Aug 31, 2015 | 4.991 | 5.027 | 4.929 | 5.000 | 2,324,866 | +0.00(+0.00%) |
Aug 28, 2015 | 4.814 | 5.009 | 4.805 | 5.000 | 2,582,855 | +0.15(+3.10%) |
Aug 27, 2015 | 4.823 | 4.903 | 4.748 | 4.850 | 2,305,990 | +0.08(+1.58%) |
Aug 26, 2015 | 4.788 | 4.788 | 4.571 | 4.774 | 3,567,258 | +0.08(+1.70%) |
Aug 25, 2015 | 4.841 | 4.841 | 4.558 | 4.695 | 3,620,511 | +0.03(+0.66%) |
Aug 24, 2015 | 4.504 | 4.876 | 4.168 | 4.664 | 3,994,039 | -0.23(-4.70%) |
Aug 21, 2015 | 5.053 | 5.115 | 4.867 | 4.894 | 4,458,471 | -0.26(-4.98%) |
Aug 20, 2015 | 5.283 | 5.310 | 5.151 | 5.151 | 1,813,920 | -0.20(-3.80%) |
Aug 19, 2015 | 5.266 | 5.358 | 5.168 | 5.354 | 1,828,676 | +0.08(+1.51%) |
Aug 18, 2015 | 5.301 | 5.354 | 5.266 | 5.274 | 1,120,070 | -0.05(-1.00%) |
Aug 17, 2015 | 5.195 | 5.336 | 5.142 | 5.327 | 1,747,766 | +0.12(+2.38%) |
Aug 14, 2015 | 5.115 | 5.204 | 5.089 | 5.204 | 2,102,706 | +0.04(+0.68%) |
Aug 13, 2015 | 5.177 | 5.230 | 5.115 | 5.168 | 1,911,043 | -0.04(-0.68%) |
Aug 12, 2015 | 5.159 | 5.230 | 5.097 | 5.204 | 3,579,969 | +0.00(+0.00%) |
Aug 11, 2015 | 5.221 | 5.257 | 5.124 | 5.204 | 1,642,562 | -0.02(-0.34%) |
Aug 10, 2015 | 5.168 | 5.266 | 5.142 | 5.221 | 2,506,674 | +0.10(+1.90%) |
Aug 07, 2015 | 5.080 | 5.151 | 5.009 | 5.124 | 2,908,523 | +0.05(+1.05%) |
Aug 06, 2015 | 5.124 | 5.230 | 5.000 | 5.071 | 3,898,555 | -0.06(-1.21%) |
Aug 05, 2015 | 5.018 | 5.221 | 5.018 | 5.133 | 3,085,486 | +0.12(+2.29%) |
Aug 04, 2015 | 5.044 | 5.115 | 4.974 | 5.018 | 2,687,298 | -0.04(-0.87%) |
Aug 03, 2015 | 5.177 | 5.221 | 5.009 | 5.062 | 2,343,038 | -0.09(-1.72%) |
Jul 31, 2015 | 5.106 | 5.186 | 5.089 | 5.151 | 2,454,849 | +0.05(+1.04%) |
Jul 30, 2015 | 5.159 | 5.168 | 5.053 | 5.097 | 5,026,971 | -0.10(-1.87%) |
Jul 29, 2015 | 5.221 | 5.407 | 5.133 | 5.195 | 2,833,338 | -0.01(-0.25%) |
Jul 28, 2015 | 5.195 | 5.274 | 5.177 | 5.208 | 2,705,333 | +0.02(+0.43%) |
Jul 27, 2015 | 5.310 | 5.313 | 5.097 | 5.186 | 5,067,671 | -0.15(-2.82%) |
Jul 24, 2015 | 5.469 | 5.487 | 5.319 | 5.336 | 2,586,177 | -0.13(-2.43%) |
Jul 23, 2015 | 5.566 | 5.566 | 5.434 | 5.469 | 2,281,499 | -0.07(-1.28%) |
Jul 22, 2015 | 5.593 | 5.646 | 5.540 | 5.540 | 1,538,213 | -0.09(-1.57%) |
Jul 21, 2015 | 5.593 | 5.717 | 5.531 | 5.628 | 2,976,383 | -0.02(-0.31%) |
Jul 20, 2015 | 5.708 | 5.717 | 5.531 | 5.646 | 2,820,190 | -0.03(-0.47%) |
Jul 17, 2015 | 5.788 | 5.854 | 5.673 | 5.673 | 8,008,217 | -0.13(-2.29%) |
Jul 16, 2015 | 5.761 | 5.867 | 5.761 | 5.805 | 2,404,820 | +0.04(+0.77%) |
Jul 15, 2015 | 5.735 | 5.823 | 5.673 | 5.761 | 4,341,571 | +0.06(+1.09%) |
Jul 14, 2015 | 5.593 | 5.721 | 5.593 | 5.699 | 2,097,953 | +0.08(+1.42%) |
Jul 13, 2015 | 5.593 | 5.646 | 5.562 | 5.620 | 2,492,561 | +0.04(+0.79%) |
Jul 10, 2015 | 5.398 | 5.593 | 5.398 | 5.575 | 2,109,960 | +0.22(+4.13%) |
Jul 09, 2015 | 5.336 | 5.412 | 5.319 | 5.354 | 2,047,155 | +0.04(+0.67%) |
Jul 08, 2015 | 5.363 | 5.460 | 5.292 | 5.319 | 2,818,026 | -0.14(-2.59%) |
Jul 07, 2015 | 5.469 | 5.478 | 5.319 | 5.460 | 2,780,784 | -0.01(-0.16%) |
Jul 06, 2015 | 5.398 | 5.513 | 5.372 | 5.469 | 2,949,249 | +0.04(+0.82%) |
Jul 02, 2015 | 5.673 | 5.425 | 5.425 | 5.425 | 5,550,722 | -0.25(-4.37%) |
Jul 01, 2015 | 5.708 | 5.770 | 5.575 | 5.673 | 3,302,170 | -0.02(-0.31%) |
Jun 30, 2015 | 5.655 | 5.735 | 5.628 | 5.690 | 2,165,504 | +0.06(+1.10%) |
Jun 29, 2015 | 5.690 | 5.743 | 5.606 | 5.628 | 2,333,242 | -0.13(-2.30%) |
Jun 26, 2015 | 5.761 | 5.841 | 5.735 | 5.761 | 5,744,983 | +0.01(+0.15%) |
Jun 25, 2015 | 5.805 | 5.850 | 5.708 | 5.752 | 1,796,155 | -0.03(-0.46%) |
Jun 24, 2015 | 5.885 | 5.907 | 5.752 | 5.779 | 2,040,938 | -0.11(-1.80%) |
Jun 23, 2015 | 5.885 | 5.974 | 5.823 | 5.885 | 3,518,790 | +0.04(+0.76%) |
Jun 22, 2015 | 5.761 | 5.885 | 5.761 | 5.841 | 2,227,938 | +0.09(+1.54%) |
Jun 19, 2015 | 5.779 | 5.788 | 5.708 | 5.752 | 2,177,289 | +0.00(+0.00%) |
Jun 18, 2015 | 5.664 | 5.797 | 5.655 | 5.752 | 1,964,541 | +0.09(+1.56%) |
Jun 17, 2015 | 5.637 | 5.690 | 5.593 | 5.664 | 1,219,642 | +0.04(+0.63%) |
Jun 16, 2015 | 5.770 | 5.788 | 5.602 | 5.628 | 2,338,398 | -0.08(-1.40%) |
Jun 15, 2015 | 5.690 | 5.726 | 5.566 | 5.708 | 2,339,821 | +0.01(+0.16%) |
Jun 12, 2015 | 5.735 | 5.779 | 5.673 | 5.699 | 1,898,377 | -0.02(-0.31%) |
Jun 11, 2015 | 5.540 | 5.752 | 5.487 | 5.717 | 5,048,891 | +0.15(+2.70%) |
Jun 10, 2015 | 5.540 | 5.575 | 5.469 | 5.566 | 2,507,006 | +0.05(+0.96%) |
Jun 09, 2015 | 5.593 | 5.620 | 5.487 | 5.513 | 2,761,909 | -0.07(-1.27%) |
Jun 08, 2015 | 5.664 | 5.673 | 5.584 | 5.584 | 1,905,564 | -0.07(-1.25%) |
Jun 05, 2015 | 5.637 | 5.681 | 5.593 | 5.655 | 1,995,122 | -0.01(-0.16%) |
Jun 04, 2015 | 5.708 | 5.752 | 5.593 | 5.664 | 3,265,762 | -0.10(-1.69%) |
Jun 03, 2015 | 5.832 | 5.841 | 5.690 | 5.761 | 2,515,583 | -0.02(-0.31%) |
Jun 02, 2015 | 5.770 | 5.865 | 5.705 | 5.779 | 4,323,724 | -0.03(-0.45%) |
Jun 01, 2015 | 5.822 | 5.848 | 5.744 | 5.805 | 3,350,832 | +0.03(+0.45%) |
May 29, 2015 | 5.857 | 5.904 | 5.727 | 5.779 | 3,131,987 | -0.10(-1.76%) |
May 28, 2015 | 5.822 | 5.909 | 5.813 | 5.883 | 2,827,886 | +0.07(+1.19%) |
May 27, 2015 | 5.736 | 5.813 | 5.710 | 5.813 | 2,133,493 | +0.10(+1.66%) |
May 26, 2015 | 5.727 | 5.753 | 5.658 | 5.718 | 1,415,291 | -0.04(-0.75%) |
May 22, 2015 | 5.727 | 5.762 | 5.762 | 5.762 | 1,546,421 | +0.02(+0.30%) |
May 21, 2015 | 5.692 | 5.753 | 5.658 | 5.744 | 1,975,427 | +0.06(+1.07%) |
May 20, 2015 | 5.666 | 5.744 | 5.632 | 5.684 | 2,369,133 | +0.01(+0.15%) |
May 19, 2015 | 5.658 | 5.675 | 5.580 | 5.675 | 2,320,736 | +0.02(+0.31%) |
May 18, 2015 | 5.563 | 5.666 | 5.545 | 5.658 | 2,512,537 | +0.08(+1.40%) |
May 15, 2015 | 5.563 | 5.589 | 5.519 | 5.580 | 2,698,782 | -0.02(-0.31%) |
May 14, 2015 | 5.589 | 5.614 | 5.550 | 5.597 | 2,849,300 | -0.01(-0.15%) |
May 13, 2015 | 5.666 | 5.675 | 5.580 | 5.606 | 3,056,328 | -0.07(-1.22%) |
May 12, 2015 | 5.744 | 5.762 | 5.640 | 5.675 | 4,818,164 | -0.10(-1.65%) |
May 11, 2015 | 5.762 | 5.805 | 5.736 | 5.770 | 2,046,701 | +0.00(+0.00%) |
May 08, 2015 | 5.675 | 5.813 | 5.666 | 5.770 | 3,754,168 | +0.10(+1.68%) |
May 07, 2015 | 5.649 | 5.727 | 5.580 | 5.675 | 4,304,465 | +0.04(+0.77%) |
May 06, 2015 | 5.632 | 5.632 | 5.519 | 5.632 | 4,303,866 | +0.01(+0.15%) |
May 05, 2015 | 5.666 | 5.727 | 5.580 | 5.623 | 4,217,149 | -0.06(-1.07%) |
May 04, 2015 | 5.926 | 5.926 | 5.640 | 5.684 | 6,984,513 | -0.26(-4.37%) |
May 01, 2015 | 5.770 | 5.995 | 5.658 | 5.943 | 8,586,130 | +0.17(+3.00%) |
Apr 30, 2015 | 5.779 | 5.831 | 5.692 | 5.770 | 5,033,587 | -0.04(-0.74%) |
Apr 29, 2015 | 5.839 | 5.874 | 5.753 | 5.813 | 3,110,276 | -0.05(-0.89%) |
Apr 28, 2015 | 5.900 | 5.943 | 5.796 | 5.865 | 4,616,197 | -0.05(-0.88%) |
Apr 27, 2015 | 6.090 | 6.099 | 5.865 | 5.917 | 4,908,990 | -0.16(-2.56%) |
Apr 24, 2015 | 6.142 | 6.142 | 6.038 | 6.073 | 4,744,296 | -0.08(-1.27%) |
Apr 23, 2015 | 6.142 | 6.194 | 6.090 | 6.151 | 3,413,306 | +0.03(+0.57%) |
Apr 22, 2015 | 6.142 | 6.142 | 6.064 | 6.116 | 2,826,138 | +0.00(+0.00%) |
Apr 21, 2015 | 6.185 | 6.203 | 6.099 | 6.116 | 3,193,550 | -0.07(-1.12%) |
Apr 20, 2015 | 6.211 | 6.229 | 6.134 | 6.185 | 4,150,169 | -0.03(-0.42%) |
Apr 17, 2015 | 6.194 | 6.307 | 6.142 | 6.211 | 10,060,380 | +0.00(+0.00%) |
Apr 16, 2015 | 6.281 | 6.324 | 6.177 | 6.211 | 4,326,606 | -0.10(-1.58%) |
Apr 15, 2015 | 6.272 | 6.367 | 6.255 | 6.311 | 4,355,673 | +0.08(+1.32%) |
Apr 14, 2015 | 6.324 | 6.393 | 6.229 | 6.229 | 3,989,025 | -0.08(-1.23%) |
Apr 13, 2015 | 6.185 | 6.419 | 6.151 | 6.307 | 3,959,527 | +0.10(+1.53%) |
Apr 10, 2015 | 5.935 | 6.229 | 5.909 | 6.211 | 4,426,021 | +0.28(+4.66%) |
Apr 09, 2015 | 5.986 | 6.073 | 5.839 | 5.935 | 5,501,499 | -0.05(-0.87%) |
Apr 08, 2015 | 6.038 | 6.099 | 5.969 | 5.986 | 3,885,562 | -0.04(-0.65%) |
Apr 07, 2015 | 6.030 | 6.108 | 5.978 | 6.025 | 4,206,260 | -0.03(-0.50%) |
Apr 06, 2015 | 6.125 | 6.159 | 6.056 | 6.056 | 3,646,367 | -0.01(-0.14%) |
Apr 02, 2015 | 6.203 | 6.064 | 6.064 | 6.064 | 3,081,284 | -0.14(-2.23%) |