Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.210 | 3.480 | 3.160 | 3.430 | 20,845,776 | +0.57(+19.93%) |
Apr 28, 2016 | 2.940 | 3.020 | 2.830 | 2.860 | 10,678,214 | -0.09(-3.05%) |
Apr 27, 2016 | 2.930 | 3.030 | 2.900 | 2.950 | 7,944,198 | +0.01(+0.34%) |
Apr 26, 2016 | 2.910 | 2.945 | 2.800 | 2.940 | 8,374,710 | +0.05(+1.73%) |
Apr 25, 2016 | 2.940 | 2.950 | 2.800 | 2.890 | 5,967,060 | -0.10(-3.34%) |
Apr 22, 2016 | 2.900 | 3.000 | 2.890 | 2.990 | 5,597,703 | +0.10(+3.46%) |
Apr 21, 2016 | 2.900 | 2.970 | 2.870 | 2.890 | 5,232,946 | +0.00(+0.00%) |
Apr 20, 2016 | 2.730 | 2.890 | 2.730 | 2.890 | 5,732,522 | +0.16(+5.86%) |
Apr 19, 2016 | 2.670 | 2.770 | 2.650 | 2.730 | 5,938,687 | +0.07(+2.63%) |
Apr 18, 2016 | 2.590 | 2.700 | 2.510 | 2.660 | 8,334,133 | +0.02(+0.76%) |
Apr 15, 2016 | 2.770 | 2.820 | 2.590 | 2.640 | 8,214,146 | -0.13(-4.69%) |
Apr 14, 2016 | 2.770 | 2.830 | 2.750 | 2.770 | 7,458,154 | -0.01(-0.36%) |
Apr 13, 2016 | 2.650 | 2.815 | 2.650 | 2.780 | 7,278,841 | +0.18(+6.92%) |
Apr 12, 2016 | 2.520 | 2.610 | 2.430 | 2.600 | 6,586,421 | +0.09(+3.59%) |
Apr 11, 2016 | 2.570 | 2.600 | 2.500 | 2.510 | 5,634,924 | -0.03(-1.18%) |
Apr 08, 2016 | 2.580 | 2.595 | 2.510 | 2.540 | 4,338,939 | +0.04(+1.60%) |
Apr 07, 2016 | 2.610 | 2.675 | 2.500 | 2.500 | 5,356,024 | -0.14(-5.30%) |
Apr 06, 2016 | 2.640 | 2.690 | 2.590 | 2.640 | 5,524,954 | +0.04(+1.54%) |
Apr 05, 2016 | 2.680 | 2.690 | 2.555 | 2.600 | 6,380,362 | -0.10(-3.70%) |
Apr 04, 2016 | 2.750 | 2.780 | 2.680 | 2.700 | 4,396,167 | -0.04(-1.46%) |
Apr 01, 2016 | 2.780 | 2.790 | 2.675 | 2.740 | 4,776,047 | +0.01(+0.37%) |
Mar 31, 2016 | 2.740 | 2.765 | 2.680 | 2.730 | 3,927,369 | -0.01(-0.36%) |
Mar 30, 2016 | 2.810 | 2.900 | 2.710 | 2.740 | 5,548,629 | -0.05(-1.79%) |
Mar 29, 2016 | 2.700 | 2.850 | 2.550 | 2.790 | 5,822,820 | +0.10(+3.72%) |
Mar 28, 2016 | 2.680 | 2.760 | 2.680 | 2.690 | 5,745,084 | +0.02(+0.75%) |
Mar 24, 2016 | 2.780 | 2.670 | 2.670 | 2.670 | 11,066,700 | -0.14(-4.98%) |
Mar 23, 2016 | 3.040 | 3.050 | 2.810 | 2.810 | 6,814,848 | -0.24(-7.87%) |
Mar 22, 2016 | 3.270 | 3.290 | 2.970 | 3.050 | 9,631,919 | -0.21(-6.44%) |
Mar 21, 2016 | 3.030 | 3.340 | 3.000 | 3.260 | 12,286,245 | +0.23(+7.59%) |
Mar 18, 2016 | 2.970 | 3.030 | 2.860 | 3.030 | 18,365,240 | +0.08(+2.71%) |
Mar 17, 2016 | 2.940 | 2.990 | 2.790 | 2.950 | 4,927,508 | +0.14(+4.98%) |
Mar 16, 2016 | 2.780 | 2.820 | 2.710 | 2.810 | 4,945,573 | +0.09(+3.31%) |
Mar 15, 2016 | 2.930 | 2.930 | 2.670 | 2.720 | 6,586,866 | -0.20(-6.85%) |
Mar 14, 2016 | 2.800 | 2.930 | 2.760 | 2.920 | 7,592,009 | +0.12(+4.29%) |
Mar 11, 2016 | 2.730 | 2.840 | 2.540 | 2.800 | 7,108,078 | +0.12(+4.48%) |
Mar 10, 2016 | 2.840 | 2.850 | 2.580 | 2.680 | 7,557,798 | -0.11(-3.94%) |
Mar 09, 2016 | 2.820 | 2.870 | 2.685 | 2.790 | 5,123,458 | +0.04(+1.45%) |
Mar 08, 2016 | 2.950 | 3.040 | 2.700 | 2.750 | 9,495,190 | -0.23(-7.72%) |
Mar 07, 2016 | 2.910 | 3.060 | 2.810 | 2.980 | 9,639,943 | +0.10(+3.47%) |
Mar 04, 2016 | 2.870 | 2.900 | 2.755 | 2.880 | 13,983,793 | +0.18(+6.67%) |
Mar 03, 2016 | 2.520 | 2.800 | 2.435 | 2.700 | 12,157,526 | +0.22(+8.87%) |
Mar 02, 2016 | 2.360 | 2.490 | 2.300 | 2.480 | 10,746,198 | +0.16(+6.90%) |
Mar 01, 2016 | 2.100 | 2.350 | 2.100 | 2.320 | 8,001,503 | +0.20(+9.43%) |
Feb 29, 2016 | 2.000 | 2.240 | 1.980 | 2.120 | 12,612,331 | -0.06(-2.75%) |
Feb 26, 2016 | 2.010 | 2.180 | 2.010 | 2.180 | 8,155,365 | +0.21(+10.66%) |
Feb 25, 2016 | 1.960 | 2.000 | 1.890 | 1.970 | 4,017,379 | +0.03(+1.55%) |
Feb 24, 2016 | 1.950 | 1.960 | 1.830 | 1.940 | 5,565,954 | -0.03(-1.52%) |
Feb 23, 2016 | 1.990 | 2.030 | 1.930 | 1.970 | 4,964,875 | -0.04(-1.99%) |
Feb 22, 2016 | 1.970 | 2.070 | 1.970 | 2.010 | 5,877,182 | +0.08(+4.15%) |
Feb 19, 2016 | 2.040 | 2.040 | 1.920 | 1.930 | 4,105,228 | -0.11(-5.39%) |
Feb 18, 2016 | 2.000 | 2.085 | 1.910 | 2.040 | 5,716,130 | +0.11(+5.70%) |
Feb 17, 2016 | 1.810 | 2.020 | 1.810 | 1.930 | 9,697,674 | +0.14(+7.82%) |
Feb 16, 2016 | 1.790 | 1.820 | 1.740 | 1.790 | 7,439,640 | +0.09(+5.29%) |
Feb 12, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 15,886,600 | +0.09(+5.59%) |
Feb 11, 2016 | 1.670 | 1.710 | 1.570 | 1.610 | 8,936,244 | -0.12(-6.94%) |
Feb 10, 2016 | 1.670 | 1.880 | 1.660 | 1.730 | 10,552,279 | +0.06(+3.59%) |
Feb 09, 2016 | 1.780 | 1.910 | 1.630 | 1.670 | 16,038,528 | -0.19(-10.22%) |
Feb 08, 2016 | 2.120 | 2.120 | 1.770 | 1.860 | 18,186,342 | -0.32(-14.68%) |
Feb 05, 2016 | 2.790 | 2.310 | 2.030 | 2.180 | 27,255,948 | -0.61(-21.86%) |
Feb 04, 2016 | 2.480 | 2.790 | 2.450 | 2.790 | 13,141,428 | +0.31(+12.50%) |
Feb 03, 2016 | 2.580 | 2.630 | 2.400 | 2.480 | 7,120,497 | -0.07(-2.75%) |
Feb 02, 2016 | 2.650 | 2.680 | 2.550 | 2.550 | 4,938,735 | -0.15(-5.56%) |
Feb 01, 2016 | 2.740 | 2.740 | 2.610 | 2.700 | 7,552,946 | -0.08(-2.88%) |
Jan 29, 2016 | 2.690 | 2.860 | 2.550 | 2.780 | 12,488,523 | +0.16(+6.11%) |
Jan 28, 2016 | 2.340 | 2.640 | 2.290 | 2.620 | 7,982,553 | +0.35(+15.42%) |
Jan 27, 2016 | 2.240 | 2.360 | 2.220 | 2.270 | 6,517,243 | +0.02(+0.89%) |
Jan 26, 2016 | 2.270 | 2.310 | 2.210 | 2.250 | 5,593,041 | +0.03(+1.35%) |
Jan 25, 2016 | 2.410 | 2.450 | 2.205 | 2.220 | 6,725,568 | -0.24(-9.76%) |
Jan 22, 2016 | 2.430 | 2.540 | 2.320 | 2.460 | 5,926,122 | +0.05(+2.07%) |
Jan 21, 2016 | 2.510 | 2.590 | 2.390 | 2.410 | 6,856,383 | -0.11(-4.37%) |
Jan 20, 2016 | 2.300 | 2.550 | 2.200 | 2.520 | 12,702,228 | +0.17(+7.23%) |
Jan 19, 2016 | 2.530 | 2.580 | 2.330 | 2.350 | 7,018,678 | -0.13(-5.24%) |
Jan 15, 2016 | 2.320 | 2.480 | 2.480 | 2.480 | 12,197,300 | +0.02(+0.81%) |
Jan 14, 2016 | 2.450 | 2.510 | 2.235 | 2.460 | 16,360,098 | +0.06(+2.50%) |
Jan 13, 2016 | 2.580 | 2.650 | 2.320 | 2.400 | 15,779,204 | -0.12(-4.76%) |
Jan 12, 2016 | 2.810 | 2.850 | 2.330 | 2.520 | 23,246,300 | -0.25(-9.03%) |
Jan 11, 2016 | 3.150 | 3.160 | 2.580 | 2.770 | 13,528,884 | -0.32(-10.36%) |
Jan 08, 2016 | 3.250 | 3.270 | 3.040 | 3.090 | 5,310,671 | -0.09(-2.83%) |
Jan 07, 2016 | 3.380 | 3.420 | 3.165 | 3.180 | 7,145,668 | -0.32(-9.14%) |
Jan 06, 2016 | 3.550 | 3.560 | 3.400 | 3.500 | 5,882,152 | -0.14(-3.85%) |
Jan 05, 2016 | 3.800 | 3.850 | 3.630 | 3.640 | 6,580,844 | -0.16(-4.21%) |
Jan 04, 2016 | 3.660 | 3.880 | 3.610 | 3.800 | 8,654,780 | +0.07(+1.88%) |
Dec 31, 2015 | 3.700 | 3.730 | 3.730 | 3.730 | 5,625,500 | -0.02(-0.53%) |
Dec 30, 2015 | 3.780 | 3.880 | 3.740 | 3.750 | 4,127,512 | -0.05(-1.32%) |
Dec 29, 2015 | 3.850 | 3.900 | 3.770 | 3.800 | 4,147,881 | +0.01(+0.26%) |
Dec 28, 2015 | 3.900 | 3.910 | 3.750 | 3.790 | 3,884,402 | -0.14(-3.56%) |
Dec 24, 2015 | 3.880 | 3.930 | 3.930 | 3.930 | 4,331,100 | +0.03(+0.77%) |
Dec 23, 2015 | 3.530 | 3.910 | 3.520 | 3.900 | 9,232,592 | +0.43(+12.39%) |
Dec 22, 2015 | 3.610 | 3.610 | 3.470 | 3.470 | 7,425,829 | -0.11(-3.07%) |
Dec 21, 2015 | 3.540 | 3.610 | 3.460 | 3.580 | 5,923,236 | +0.06(+1.70%) |
Dec 18, 2015 | 3.640 | 3.659 | 3.480 | 3.520 | 9,283,731 | -0.12(-3.30%) |
Dec 17, 2015 | 4.000 | 4.060 | 3.640 | 3.640 | 9,734,776 | -0.35(-8.77%) |
Dec 16, 2015 | 3.860 | 4.030 | 3.830 | 3.990 | 7,559,321 | +0.19(+5.00%) |
Dec 15, 2015 | 3.740 | 3.870 | 3.730 | 3.800 | 4,893,116 | +0.14(+3.83%) |
Dec 14, 2015 | 3.820 | 3.870 | 3.640 | 3.660 | 7,489,533 | -0.15(-3.94%) |
Dec 11, 2015 | 3.980 | 3.980 | 3.790 | 3.810 | 7,097,915 | -0.23(-5.69%) |
Dec 10, 2015 | 4.000 | 4.115 | 3.950 | 4.040 | 5,676,541 | +0.06(+1.51%) |
Dec 09, 2015 | 4.170 | 4.300 | 3.950 | 3.980 | 12,035,015 | -0.20(-4.78%) |
Dec 08, 2015 | 4.440 | 4.480 | 4.160 | 4.180 | 10,298,245 | -0.32(-7.11%) |
Dec 07, 2015 | 4.600 | 4.610 | 4.380 | 4.500 | 7,489,968 | -0.09(-1.96%) |
Dec 04, 2015 | 4.730 | 4.735 | 4.550 | 4.590 | 6,256,625 | -0.12(-2.55%) |
Dec 03, 2015 | 4.780 | 4.880 | 4.660 | 4.710 | 8,283,668 | +0.00(+0.00%) |
Dec 02, 2015 | 4.940 | 5.000 | 4.710 | 4.710 | 7,815,638 | -0.25(-5.04%) |
Dec 01, 2015 | 5.060 | 5.060 | 4.930 | 4.960 | 5,378,170 | -0.09(-1.78%) |
Nov 30, 2015 | 4.980 | 5.080 | 4.920 | 5.050 | 4,508,143 | +0.08(+1.61%) |
Nov 27, 2015 | 5.090 | 5.110 | 4.900 | 4.970 | 2,597,800 | -0.13(-2.55%) |
Nov 25, 2015 | 5.080 | 5.100 | 5.100 | 5.100 | 3,867,900 | +0.00(+0.00%) |
Nov 24, 2015 | 5.000 | 5.150 | 4.955 | 5.100 | 7,311,902 | +0.07(+1.39%) |
Nov 23, 2015 | 5.050 | 5.110 | 5.000 | 5.030 | 9,995,539 | -0.03(-0.59%) |
Nov 20, 2015 | 4.780 | 5.080 | 4.780 | 5.060 | 8,783,995 | +0.28(+5.86%) |
Nov 19, 2015 | 4.710 | 4.840 | 4.640 | 4.780 | 6,991,083 | +0.06(+1.27%) |
Nov 18, 2015 | 4.670 | 4.840 | 4.640 | 4.720 | 10,858,597 | +0.09(+1.94%) |
Nov 17, 2015 | 4.820 | 4.820 | 4.630 | 4.630 | 85,663,928 | -0.21(-4.34%) |
Nov 16, 2015 | 4.620 | 4.850 | 4.580 | 4.840 | 7,316,661 | +0.16(+3.42%) |
Nov 13, 2015 | 4.600 | 4.750 | 4.565 | 4.680 | 7,486,856 | +0.07(+1.52%) |
Nov 12, 2015 | 4.690 | 4.750 | 4.589 | 4.610 | 7,115,278 | -0.13(-2.74%) |
Nov 11, 2015 | 4.780 | 4.800 | 4.650 | 4.740 | 4,812,105 | -0.02(-0.42%) |
Nov 10, 2015 | 4.750 | 4.820 | 4.635 | 4.760 | 7,254,925 | +0.01(+0.21%) |
Nov 09, 2015 | 4.740 | 4.860 | 4.720 | 4.750 | 6,701,884 | +0.02(+0.42%) |
Nov 06, 2015 | 4.500 | 4.800 | 4.460 | 4.730 | 12,265,121 | +0.31(+7.01%) |
Nov 05, 2015 | 4.510 | 4.610 | 4.420 | 4.420 | 9,787,091 | -0.11(-2.43%) |
Nov 04, 2015 | 4.720 | 4.845 | 4.440 | 4.530 | 15,817,611 | -0.32(-6.60%) |
Nov 03, 2015 | 4.840 | 4.950 | 4.830 | 4.850 | 7,278,013 | -0.02(-0.41%) |
Nov 02, 2015 | 4.650 | 4.880 | 4.650 | 4.870 | 6,613,784 | +0.19(+4.06%) |
Oct 30, 2015 | 5.050 | 5.070 | 4.550 | 4.680 | 15,042,857 | -0.54(-10.34%) |
Oct 29, 2015 | 5.260 | 5.360 | 5.190 | 5.220 | 5,500,696 | -0.05(-0.95%) |
Oct 28, 2015 | 4.790 | 5.290 | 4.780 | 5.270 | 9,410,505 | +0.49(+10.25%) |
Oct 27, 2015 | 4.820 | 4.870 | 4.600 | 4.780 | 6,882,136 | -0.10(-2.05%) |
Oct 26, 2015 | 4.950 | 4.980 | 4.820 | 4.880 | 4,154,244 | -0.07(-1.41%) |
Oct 23, 2015 | 4.900 | 4.980 | 4.755 | 4.950 | 8,041,789 | +0.12(+2.48%) |
Oct 22, 2015 | 4.980 | 5.094 | 4.810 | 4.830 | 6,950,036 | -0.11(-2.23%) |
Oct 21, 2015 | 5.100 | 5.120 | 4.910 | 4.940 | 4,029,776 | -0.13(-2.56%) |
Oct 20, 2015 | 5.010 | 5.125 | 4.930 | 5.070 | 7,202,460 | +0.06(+1.20%) |
Oct 19, 2015 | 4.880 | 5.120 | 4.880 | 5.010 | 5,090,241 | -0.05(-0.99%) |
Oct 16, 2015 | 5.280 | 5.320 | 4.770 | 5.060 | 13,547,707 | -0.43(-7.83%) |
Oct 15, 2015 | 5.220 | 5.540 | 5.210 | 5.490 | 4,737,345 | +0.30(+5.78%) |
Oct 14, 2015 | 5.230 | 5.285 | 5.120 | 5.190 | 3,947,014 | -0.03(-0.57%) |
Oct 13, 2015 | 5.250 | 5.375 | 5.185 | 5.220 | 3,929,237 | -0.07(-1.32%) |
Oct 12, 2015 | 5.420 | 5.425 | 5.200 | 5.290 | 4,795,406 | -0.12(-2.22%) |
Oct 09, 2015 | 5.630 | 5.745 | 5.360 | 5.410 | 5,444,841 | -0.23(-4.08%) |
Oct 08, 2015 | 5.470 | 5.650 | 5.380 | 5.640 | 6,899,457 | +0.14(+2.55%) |
Oct 07, 2015 | 5.230 | 5.520 | 5.207 | 5.500 | 9,278,347 | +0.32(+6.18%) |
Oct 06, 2015 | 4.880 | 5.180 | 4.860 | 5.180 | 8,119,036 | +0.30(+6.15%) |
Oct 05, 2015 | 4.760 | 4.940 | 4.750 | 4.880 | 7,095,117 | +0.17(+3.61%) |
Oct 02, 2015 | 4.540 | 4.720 | 4.460 | 4.710 | 6,873,948 | +0.04(+0.86%) |
Oct 01, 2015 | 4.660 | 4.930 | 4.610 | 4.670 | 9,811,300 | +0.05(+1.08%) |
Sep 30, 2015 | 4.660 | 4.740 | 4.580 | 4.620 | 5,762,517 | +0.05(+1.09%) |
Sep 29, 2015 | 4.520 | 4.590 | 4.380 | 4.570 | 5,116,376 | +0.06(+1.33%) |
Sep 28, 2015 | 4.880 | 4.910 | 4.490 | 4.510 | 6,527,897 | -0.44(-8.89%) |
Sep 25, 2015 | 4.830 | 4.960 | 4.770 | 4.950 | 10,176,538 | +0.20(+4.21%) |
Sep 24, 2015 | 4.560 | 4.750 | 4.430 | 4.750 | 10,461,727 | +0.13(+2.81%) |
Sep 23, 2015 | 4.750 | 4.800 | 4.560 | 4.620 | 6,404,304 | -0.11(-2.33%) |
Sep 22, 2015 | 4.790 | 4.840 | 4.690 | 4.730 | 7,232,614 | -0.16(-3.27%) |
Sep 21, 2015 | 4.870 | 4.930 | 4.825 | 4.890 | 8,288,527 | +0.07(+1.45%) |
Sep 18, 2015 | 4.960 | 4.970 | 4.750 | 4.820 | 12,857,177 | -0.21(-4.17%) |
Sep 17, 2015 | 5.190 | 5.210 | 5.010 | 5.030 | 6,513,472 | -0.18(-3.45%) |
Sep 16, 2015 | 5.080 | 5.220 | 5.080 | 5.210 | 3,928,058 | +0.13(+2.56%) |
Sep 15, 2015 | 5.050 | 5.110 | 5.030 | 5.080 | 4,014,515 | +0.07(+1.40%) |
Sep 14, 2015 | 5.090 | 5.130 | 4.990 | 5.010 | 3,705,772 | -0.09(-1.76%) |
Sep 11, 2015 | 5.040 | 5.110 | 5.010 | 5.100 | 4,130,862 | +0.01(+0.20%) |
Sep 10, 2015 | 5.050 | 5.150 | 5.010 | 5.090 | 5,231,610 | +0.06(+1.19%) |
Sep 09, 2015 | 5.170 | 5.290 | 5.010 | 5.030 | 6,738,206 | -0.08(-1.57%) |
Sep 08, 2015 | 5.100 | 5.130 | 4.960 | 5.110 | 6,969,706 | +0.09(+1.79%) |
Sep 04, 2015 | 5.050 | 5.020 | 5.020 | 5.020 | 4,626,800 | -0.12(-2.33%) |
Sep 03, 2015 | 5.130 | 5.305 | 5.030 | 5.140 | 6,468,068 | +0.09(+1.78%) |
Sep 02, 2015 | 4.950 | 5.070 | 4.740 | 5.050 | 9,455,024 | +0.20(+4.12%) |
Sep 01, 2015 | 5.050 | 5.160 | 4.780 | 4.850 | 11,727,464 | -0.33(-6.37%) |
Aug 31, 2015 | 5.110 | 5.270 | 5.010 | 5.180 | 6,866,682 | +0.01(+0.19%) |
Aug 28, 2015 | 5.000 | 5.250 | 5.000 | 5.170 | 8,337,968 | +0.12(+2.38%) |
Aug 27, 2015 | 4.820 | 5.150 | 4.800 | 5.050 | 14,019,245 | +0.40(+8.60%) |
Aug 26, 2015 | 4.540 | 4.680 | 4.420 | 4.650 | 8,943,133 | +0.29(+6.65%) |
Aug 25, 2015 | 4.690 | 4.720 | 4.360 | 4.360 | 9,144,344 | -0.02(-0.46%) |
Aug 24, 2015 | 4.340 | 4.660 | 4.230 | 4.380 | 11,855,169 | -0.21(-4.58%) |
Aug 21, 2015 | 4.740 | 4.770 | 4.590 | 4.590 | 8,553,729 | -0.18(-3.77%) |
Aug 20, 2015 | 4.960 | 5.013 | 4.730 | 4.770 | 7,658,963 | -0.17(-3.44%) |
Aug 19, 2015 | 5.010 | 5.030 | 4.900 | 4.940 | 5,969,429 | -0.09(-1.79%) |
Aug 18, 2015 | 5.250 | 5.260 | 4.965 | 5.030 | 5,730,201 | -0.22(-4.19%) |
Aug 17, 2015 | 5.230 | 5.340 | 5.213 | 5.250 | 3,508,095 | -0.04(-0.76%) |
Aug 14, 2015 | 5.220 | 5.300 | 5.210 | 5.290 | 3,510,051 | +0.07(+1.34%) |
Aug 13, 2015 | 5.240 | 5.330 | 5.190 | 5.220 | 5,633,393 | -0.05(-0.95%) |
Aug 12, 2015 | 5.150 | 5.280 | 5.070 | 5.270 | 7,004,272 | +0.03(+0.57%) |
Aug 11, 2015 | 5.340 | 5.440 | 5.180 | 5.240 | 6,690,955 | -0.23(-4.20%) |
Aug 10, 2015 | 4.950 | 5.500 | 4.900 | 5.470 | 21,451,956 | +0.65(+13.49%) |
Aug 07, 2015 | 5.210 | 5.210 | 4.810 | 4.820 | 18,929,112 | -0.40(-7.66%) |
Aug 06, 2015 | 5.675 | 5.680 | 5.090 | 5.220 | 25,983,156 | -0.43(-7.61%) |
Aug 05, 2015 | 6.320 | 6.590 | 5.520 | 5.650 | 37,521,984 | -1.37(-19.52%) |
Aug 04, 2015 | 6.970 | 7.050 | 6.880 | 7.020 | 7,464,537 | +0.05(+0.72%) |
Aug 03, 2015 | 7.010 | 7.110 | 6.930 | 6.970 | 5,159,721 | -0.04(-0.57%) |
Jul 31, 2015 | 7.070 | 7.140 | 6.980 | 7.010 | 4,513,550 | -0.06(-0.85%) |
Jul 30, 2015 | 7.200 | 7.210 | 7.010 | 7.070 | 5,341,986 | -0.14(-1.94%) |
Jul 29, 2015 | 7.160 | 7.310 | 7.090 | 7.210 | 2,993,908 | +0.05(+0.70%) |
Jul 28, 2015 | 7.150 | 7.205 | 6.960 | 7.160 | 4,652,120 | +0.11(+1.56%) |
Jul 27, 2015 | 7.170 | 7.180 | 7.020 | 7.050 | 5,038,076 | -0.19(-2.62%) |
Jul 24, 2015 | 7.410 | 7.470 | 7.210 | 7.240 | 4,029,455 | -0.19(-2.56%) |
Jul 23, 2015 | 7.460 | 7.510 | 7.360 | 7.430 | 6,019,039 | +0.02(+0.27%) |
Jul 22, 2015 | 7.750 | 7.750 | 7.300 | 7.410 | 5,845,424 | -0.23(-3.01%) |
Jul 21, 2015 | 7.590 | 7.750 | 7.580 | 7.640 | 2,466,435 | +0.06(+0.79%) |
Jul 20, 2015 | 7.800 | 7.840 | 7.540 | 7.580 | 3,536,193 | -0.21(-2.70%) |
Jul 17, 2015 | 7.810 | 7.850 | 7.720 | 7.790 | 3,313,583 | -0.05(-0.64%) |
Jul 16, 2015 | 7.900 | 7.900 | 7.670 | 7.840 | 4,539,074 | +0.04(+0.51%) |
Jul 15, 2015 | 7.790 | 7.880 | 7.710 | 7.800 | 4,580,430 | +0.04(+0.52%) |
Jul 14, 2015 | 7.640 | 7.800 | 7.565 | 7.760 | 4,267,092 | +0.09(+1.17%) |
Jul 13, 2015 | 7.520 | 7.685 | 7.455 | 7.670 | 5,393,978 | +0.18(+2.40%) |
Jul 10, 2015 | 7.440 | 7.540 | 7.410 | 7.490 | 4,090,288 | +0.20(+2.74%) |
Jul 09, 2015 | 7.330 | 7.440 | 7.260 | 7.290 | 4,000,413 | +0.08(+1.11%) |
Jul 08, 2015 | 7.530 | 7.530 | 7.190 | 7.210 | 5,816,943 | -0.38(-5.01%) |
Jul 07, 2015 | 7.470 | 7.600 | 7.270 | 7.590 | 5,591,422 | +0.11(+1.47%) |
Jul 06, 2015 | 7.570 | 7.640 | 7.450 | 7.480 | 6,372,226 | -0.26(-3.36%) |
Jul 02, 2015 | 7.550 | 7.740 | 7.740 | 7.740 | 8,415,200 | +0.21(+2.79%) |
Jul 01, 2015 | 7.670 | 7.780 | 7.470 | 7.530 | 5,588,227 | -0.04(-0.53%) |
Jun 30, 2015 | 7.660 | 7.700 | 7.440 | 7.570 | 6,480,216 | -0.05(-0.66%) |
Jun 29, 2015 | 7.700 | 7.780 | 7.600 | 7.620 | 8,041,609 | -0.17(-2.18%) |
Jun 26, 2015 | 7.790 | 7.810 | 7.689 | 7.790 | 3,772,030 | +0.00(+0.00%) |
Jun 25, 2015 | 7.960 | 8.010 | 7.760 | 7.790 | 5,763,862 | -0.14(-1.77%) |
Jun 24, 2015 | 8.080 | 8.090 | 7.910 | 7.930 | 3,384,094 | -0.14(-1.73%) |
Jun 23, 2015 | 8.020 | 8.090 | 7.980 | 8.070 | 4,469,071 | +0.07(+0.88%) |
Jun 22, 2015 | 7.960 | 8.030 | 7.910 | 8.000 | 4,157,211 | +0.13(+1.65%) |
Jun 19, 2015 | 7.920 | 8.010 | 7.830 | 7.870 | 4,523,747 | -0.06(-0.76%) |
Jun 18, 2015 | 7.970 | 8.010 | 7.860 | 7.930 | 3,187,051 | +0.01(+0.13%) |
Jun 17, 2015 | 7.950 | 8.000 | 7.800 | 7.920 | 3,694,749 | -0.03(-0.38%) |
Jun 16, 2015 | 7.850 | 7.980 | 7.810 | 7.950 | 3,547,497 | +0.08(+1.02%) |
Jun 15, 2015 | 7.840 | 8.000 | 7.800 | 7.870 | 3,583,400 | -0.08(-1.01%) |
Jun 12, 2015 | 8.030 | 8.040 | 7.920 | 7.950 | 2,361,731 | -0.10(-1.24%) |
Jun 11, 2015 | 8.000 | 8.120 | 7.940 | 8.050 | 6,238,955 | +0.05(+0.63%) |
Jun 10, 2015 | 7.900 | 8.010 | 7.850 | 8.000 | 5,518,242 | +0.17(+2.17%) |
Jun 09, 2015 | 7.710 | 7.880 | 7.680 | 7.830 | 6,166,556 | +0.16(+2.09%) |
Jun 08, 2015 | 7.880 | 7.890 | 7.650 | 7.670 | 7,849,336 | -0.21(-2.66%) |
Jun 05, 2015 | 7.970 | 8.000 | 7.860 | 7.880 | 7,297,642 | +0.03(+0.38%) |
Jun 04, 2015 | 8.010 | 8.020 | 7.840 | 7.850 | 4,758,943 | -0.20(-2.48%) |
Jun 03, 2015 | 7.970 | 8.110 | 7.910 | 8.050 | 7,396,166 | +0.14(+1.77%) |
Jun 02, 2015 | 7.710 | 7.960 | 7.700 | 7.910 | 5,507,187 | +0.19(+2.46%) |
Jun 01, 2015 | 7.900 | 7.930 | 7.710 | 7.720 | 7,134,204 | -0.22(-2.77%) |
May 29, 2015 | 7.850 | 7.990 | 7.764 | 7.940 | 25,808,252 | +0.08(+1.02%) |
May 28, 2015 | 7.850 | 7.880 | 7.700 | 7.860 | 6,137,826 | +0.11(+1.42%) |
May 27, 2015 | 7.680 | 7.790 | 7.550 | 7.750 | 5,241,956 | +0.10(+1.31%) |
May 26, 2015 | 7.900 | 7.900 | 7.620 | 7.650 | 9,601,613 | -0.28(-3.53%) |
May 22, 2015 | 7.780 | 7.930 | 7.930 | 7.930 | 4,801,300 | +0.15(+1.93%) |
May 21, 2015 | 7.720 | 7.910 | 7.690 | 7.780 | 6,079,015 | +0.05(+0.65%) |
May 20, 2015 | 7.890 | 7.890 | 7.635 | 7.730 | 9,459,180 | -0.17(-2.15%) |
May 19, 2015 | 8.050 | 8.075 | 7.860 | 7.900 | 7,087,249 | -0.13(-1.62%) |
May 18, 2015 | 7.920 | 8.050 | 7.810 | 8.030 | 4,835,299 | +0.12(+1.52%) |
May 15, 2015 | 7.990 | 8.000 | 7.880 | 7.910 | 6,220,340 | -0.07(-0.88%) |
May 14, 2015 | 8.050 | 8.030 | 7.900 | 7.980 | 7,952,307 | -0.05(-0.62%) |
May 13, 2015 | 8.130 | 8.160 | 7.900 | 8.030 | 9,029,287 | -0.15(-1.83%) |
May 12, 2015 | 8.460 | 8.460 | 8.110 | 8.180 | 6,277,398 | -0.22(-2.62%) |
May 11, 2015 | 8.390 | 8.560 | 8.320 | 8.400 | 7,980,653 | +0.12(+1.45%) |
May 08, 2015 | 8.300 | 8.370 | 8.155 | 8.280 | 4,680,387 | +0.03(+0.36%) |
May 07, 2015 | 8.170 | 8.405 | 8.090 | 8.250 | 9,355,800 | -0.08(-0.96%) |
May 06, 2015 | 8.720 | 8.760 | 8.250 | 8.330 | 9,271,852 | -0.31(-3.59%) |
May 05, 2015 | 8.820 | 8.920 | 8.540 | 8.640 | 20,868,004 | -0.51(-5.57%) |
May 04, 2015 | 9.110 | 9.190 | 9.050 | 9.150 | 6,755,026 | +0.12(+1.33%) |