Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.520 | 4.590 | 4.310 | 4.440 | 19,237 | -0.10(-2.20%) |
Apr 28, 2016 | 4.500 | 4.550 | 4.370 | 4.540 | 4,265 | +0.19(+4.40%) |
Apr 27, 2016 | 4.570 | 4.640 | 4.320 | 4.348 | 15,828 | -0.21(-4.64%) |
Apr 26, 2016 | 4.740 | 4.740 | 4.150 | 4.560 | 55,955 | +0.29(+6.79%) |
Apr 25, 2016 | 4.600 | 4.600 | 4.270 | 4.270 | 14,779 | -0.10(-2.29%) |
Apr 22, 2016 | 4.670 | 4.670 | 4.260 | 4.370 | 16,824 | -0.13(-2.89%) |
Apr 21, 2016 | 4.440 | 4.540 | 4.220 | 4.500 | 32,853 | +0.14(+3.21%) |
Apr 20, 2016 | 4.440 | 4.500 | 4.235 | 4.360 | 46,270 | -0.08(-1.80%) |
Apr 19, 2016 | 4.350 | 4.460 | 4.260 | 4.440 | 76,992 | +0.09(+2.07%) |
Apr 18, 2016 | 4.570 | 4.570 | 4.300 | 4.350 | 31,755 | -0.10(-2.25%) |
Apr 15, 2016 | 4.650 | 4.665 | 4.130 | 4.450 | 205,544 | -0.79(-15.08%) |
Apr 13, 2016 | 5.160 | 5.240 | 5.240 | 5.240 | 1 | +0.08(+1.55%) |
Apr 12, 2016 | 5.160 | 5.210 | 5.160 | 5.160 | 702 | +0.00(+0.00%) |
Apr 11, 2016 | 5.085 | 5.160 | 5.085 | 5.160 | 455 | +0.04(+0.87%) |
Apr 08, 2016 | 5.250 | 5.250 | 5.116 | 5.116 | 1,238 | -0.13(-2.56%) |
Apr 07, 2016 | 5.220 | 5.250 | 5.200 | 5.250 | 4,708 | +0.07(+1.35%) |
Apr 06, 2016 | 5.112 | 5.250 | 5.112 | 5.180 | 1,258 | -0.03(-0.58%) |
Apr 05, 2016 | 5.122 | 5.250 | 5.098 | 5.210 | 2,433 | -0.04(-0.76%) |
Apr 04, 2016 | 5.220 | 5.250 | 5.050 | 5.250 | 9,803 | +0.13(+2.54%) |
Apr 01, 2016 | 4.900 | 5.268 | 4.900 | 5.120 | 3,966 | +0.16(+3.23%) |
Mar 31, 2016 | 5.000 | 5.280 | 4.960 | 4.960 | 16,137 | -0.01(-0.20%) |
Mar 30, 2016 | 5.400 | 5.400 | 4.860 | 4.970 | 5,376 | -0.11(-2.17%) |
Mar 29, 2016 | 5.030 | 5.300 | 4.950 | 5.080 | 5,198 | +0.02(+0.40%) |
Mar 28, 2016 | 5.092 | 5.092 | 5.009 | 5.060 | 3,974 | -0.21(-3.98%) |
Mar 24, 2016 | 4.830 | 5.270 | 5.270 | 5.270 | 24,400 | +0.57(+12.13%) |
Mar 23, 2016 | 4.750 | 4.990 | 4.680 | 4.700 | 8,736 | -0.13(-2.69%) |
Mar 22, 2016 | 4.820 | 4.880 | 4.625 | 4.830 | 4,108 | -0.05(-1.02%) |
Mar 21, 2016 | 4.490 | 4.910 | 4.450 | 4.880 | 20,373 | +0.41(+9.17%) |
Mar 18, 2016 | 4.900 | 4.900 | 4.370 | 4.470 | 21,915 | -0.39(-8.02%) |
Mar 17, 2016 | 4.990 | 5.020 | 4.550 | 4.860 | 10,541 | +0.01(+0.21%) |
Mar 16, 2016 | 4.900 | 5.170 | 4.750 | 4.850 | 14,042 | -0.12(-2.41%) |
Mar 15, 2016 | 5.220 | 5.430 | 4.950 | 4.970 | 9,398 | -0.43(-7.96%) |
Mar 14, 2016 | 5.380 | 5.400 | 5.220 | 5.400 | 9,579 | +0.01(+0.19%) |
Mar 11, 2016 | 5.350 | 5.390 | 5.310 | 5.390 | 7,137 | +0.07(+1.31%) |
Mar 10, 2016 | 5.300 | 5.490 | 5.300 | 5.320 | 6,341 | -0.18(-3.27%) |
Mar 09, 2016 | 5.450 | 5.500 | 5.248 | 5.500 | 10,767 | +0.20(+3.77%) |
Mar 08, 2016 | 4.940 | 5.420 | 4.940 | 5.300 | 14,366 | +0.70(+15.22%) |
Mar 07, 2016 | 4.670 | 4.710 | 4.500 | 4.600 | 6,800 | +0.00(+0.00%) |
Mar 04, 2016 | 4.580 | 4.740 | 4.480 | 4.600 | 14,529 | +0.19(+4.31%) |
Mar 03, 2016 | 4.410 | 4.650 | 4.400 | 4.410 | 4,433 | +0.04(+0.92%) |
Mar 02, 2016 | 4.560 | 4.736 | 4.240 | 4.370 | 14,537 | +0.06(+1.39%) |
Mar 01, 2016 | 4.710 | 5.190 | 4.310 | 4.310 | 181,009 | -0.51(-10.58%) |
Feb 29, 2016 | 5.060 | 5.080 | 4.800 | 4.820 | 5,996 | -0.14(-2.82%) |
Feb 26, 2016 | 5.170 | 5.190 | 4.745 | 4.960 | 5,284 | +0.24(+5.08%) |
Feb 25, 2016 | 5.150 | 5.150 | 4.650 | 4.720 | 8,880 | -0.10(-2.07%) |
Feb 24, 2016 | 5.040 | 5.150 | 4.645 | 4.820 | 8,240 | -0.13(-2.63%) |
Feb 23, 2016 | 5.000 | 5.260 | 4.890 | 4.950 | 11,682 | -0.16(-3.13%) |
Feb 22, 2016 | 5.270 | 5.280 | 5.110 | 5.110 | 8,638 | +0.00(+0.00%) |
Feb 19, 2016 | 5.330 | 5.340 | 5.050 | 5.110 | 16,034 | -0.09(-1.73%) |
Feb 18, 2016 | 5.120 | 5.340 | 5.120 | 5.200 | 15,437 | -0.01(-0.19%) |
Feb 17, 2016 | 5.330 | 5.350 | 5.040 | 5.210 | 15,063 | -0.09(-1.70%) |
Feb 16, 2016 | 5.510 | 5.510 | 4.950 | 5.300 | 7,296 | +0.20(+3.92%) |
Feb 12, 2016 | 5.360 | 5.100 | 5.100 | 5.100 | 15,900 | +0.03(+0.65%) |
Feb 11, 2016 | 4.809 | 5.240 | 4.800 | 5.067 | 14,412 | +0.30(+6.23%) |
Feb 10, 2016 | 5.130 | 5.260 | 4.750 | 4.770 | 5,772 | -0.10(-2.05%) |
Feb 09, 2016 | 4.490 | 5.200 | 4.300 | 4.870 | 17,024 | +0.44(+9.93%) |
Feb 08, 2016 | 4.412 | 4.660 | 4.070 | 4.430 | 59,747 | +0.11(+2.55%) |
Feb 05, 2016 | 4.640 | 4.840 | 4.320 | 4.320 | 19,384 | -0.33(-7.10%) |
Feb 04, 2016 | 4.750 | 4.750 | 4.550 | 4.650 | 9,599 | +0.09(+1.97%) |
Feb 03, 2016 | 4.950 | 4.950 | 4.503 | 4.560 | 6,162 | +0.00(+0.00%) |
Feb 02, 2016 | 4.490 | 4.990 | 4.450 | 4.560 | 28,585 | -0.32(-6.46%) |
Feb 01, 2016 | 4.830 | 5.050 | 4.650 | 4.875 | 14,880 | -0.03(-0.51%) |
Jan 29, 2016 | 5.170 | 5.190 | 4.840 | 4.900 | 11,402 | -0.04(-0.81%) |
Jan 28, 2016 | 5.490 | 5.710 | 4.850 | 4.940 | 13,154 | -0.48(-8.86%) |
Jan 27, 2016 | 5.140 | 5.440 | 5.140 | 5.420 | 3,884 | -0.03(-0.55%) |
Jan 26, 2016 | 5.490 | 5.490 | 5.350 | 5.450 | 7,990 | -0.03(-0.55%) |
Jan 25, 2016 | 5.330 | 5.520 | 5.307 | 5.480 | 14,802 | +0.21(+3.98%) |
Jan 22, 2016 | 5.330 | 5.340 | 5.070 | 5.270 | 12,636 | +0.04(+0.76%) |
Jan 21, 2016 | 5.120 | 5.470 | 5.120 | 5.230 | 11,778 | -0.15(-2.79%) |
Jan 20, 2016 | 5.490 | 5.210 | 5.030 | 5.380 | 6,591 | +0.17(+3.26%) |
Jan 19, 2016 | 5.570 | 5.610 | 5.180 | 5.210 | 9,095 | -0.19(-3.52%) |
Jan 15, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 7,300 | -0.01(-0.18%) |
Jan 14, 2016 | 5.540 | 5.540 | 5.090 | 5.410 | 36,773 | +0.13(+2.44%) |
Jan 13, 2016 | 6.030 | 6.030 | 5.200 | 5.281 | 27,198 | -0.82(-13.43%) |
Jan 12, 2016 | 6.180 | 6.240 | 6.010 | 6.100 | 3,938 | +0.10(+1.67%) |
Jan 11, 2016 | 6.000 | 6.000 | 5.925 | 6.000 | 3,861 | -0.04(-0.66%) |
Jan 08, 2016 | 6.640 | 6.330 | 6.000 | 6.040 | 8,788 | -0.29(-4.58%) |
Jan 07, 2016 | 6.790 | 6.790 | 6.130 | 6.330 | 838 | +0.01(+0.22%) |
Jan 06, 2016 | 6.240 | 6.600 | 6.010 | 6.316 | 7,777 | +0.08(+1.22%) |
Jan 05, 2016 | 6.840 | 6.840 | 6.010 | 6.240 | 3,845 | -0.03(-0.48%) |
Jan 04, 2016 | 6.210 | 6.275 | 6.210 | 6.270 | 1,667 | -0.13(-2.03%) |
Dec 31, 2015 | 6.350 | 6.400 | 6.400 | 6.400 | 13,400 | +0.12(+1.91%) |
Dec 30, 2015 | 6.450 | 6.450 | 6.255 | 6.280 | 1,759 | -0.08(-1.26%) |
Dec 29, 2015 | 6.430 | 6.440 | 6.230 | 6.360 | 6,807 | -0.03(-0.47%) |
Dec 28, 2015 | 6.570 | 6.570 | 6.298 | 6.390 | 3,182 | -0.13(-1.99%) |
Dec 24, 2015 | 6.530 | 6.520 | 6.520 | 6.520 | 2,000 | +0.13(+2.03%) |
Dec 23, 2015 | 6.262 | 6.490 | 6.200 | 6.390 | 32,650 | +0.03(+0.47%) |
Dec 22, 2015 | 6.420 | 6.420 | 6.350 | 6.360 | 2,615 | -0.03(-0.55%) |
Dec 21, 2015 | 6.395 | 6.395 | 6.395 | 6.395 | 1,100 | -0.04(-0.54%) |
Dec 18, 2015 | 6.530 | 6.838 | 6.350 | 6.430 | 43,975 | -0.11(-1.68%) |
Dec 17, 2015 | 6.746 | 6.746 | 6.400 | 6.540 | 1,419 | -0.05(-0.76%) |
Dec 16, 2015 | 6.490 | 6.695 | 6.458 | 6.590 | 22,830 | +0.34(+5.44%) |
Dec 15, 2015 | 6.468 | 6.490 | 6.021 | 6.250 | 5,943 | -0.15(-2.34%) |
Dec 14, 2015 | 6.310 | 6.400 | 6.117 | 6.400 | 4,932 | +0.00(+0.05%) |
Dec 11, 2015 | 6.397 | 6.397 | 6.397 | 6.397 | 532 | -0.13(-2.04%) |
Dec 10, 2015 | 6.295 | 6.530 | 6.200 | 6.530 | 6,734 | +0.11(+1.71%) |
Dec 09, 2015 | 6.510 | 6.620 | 6.350 | 6.420 | 74,816 | -0.10(-1.53%) |
Dec 08, 2015 | 6.350 | 6.650 | 6.350 | 6.520 | 3,647 | -0.16(-2.40%) |
Dec 07, 2015 | 6.450 | 6.680 | 6.310 | 6.680 | 6,907 | +0.20(+3.09%) |
Dec 04, 2015 | 6.560 | 6.620 | 6.000 | 6.480 | 73,313 | -0.13(-1.97%) |
Dec 03, 2015 | 6.620 | 6.620 | 6.610 | 6.610 | 200 | -0.07(-1.05%) |
Dec 02, 2015 | 6.550 | 6.680 | 6.550 | 6.680 | 2,148 | +0.15(+2.30%) |
Dec 01, 2015 | 6.700 | 6.700 | 6.450 | 6.530 | 18,801 | +0.02(+0.31%) |
Nov 30, 2015 | 6.560 | 6.620 | 6.355 | 6.510 | 25,229 | +0.21(+3.33%) |
Nov 27, 2015 | 6.670 | 6.670 | 6.300 | 6.300 | 4,934 | -0.18(-2.78%) |
Nov 25, 2015 | 6.200 | 6.480 | 6.480 | 6.480 | 11,500 | +0.06(+0.93%) |
Nov 24, 2015 | 6.510 | 6.700 | 6.400 | 6.420 | 84,284 | -0.09(-1.38%) |
Nov 23, 2015 | 6.650 | 6.650 | 6.450 | 6.510 | 23,447 | -0.14(-2.11%) |
Nov 20, 2015 | 6.290 | 6.860 | 6.290 | 6.650 | 32,069 | +0.19(+2.94%) |
Nov 19, 2015 | 6.400 | 6.500 | 6.000 | 6.460 | 27,659 | +0.32(+5.21%) |
Nov 18, 2015 | 6.140 | 6.870 | 6.000 | 6.140 | 180,830 | +1.29(+26.60%) |
Nov 17, 2015 | 4.950 | 4.950 | 4.850 | 4.850 | 4,743 | -0.10(-2.02%) |
Nov 16, 2015 | 4.990 | 4.990 | 4.910 | 4.950 | 4,756 | -0.06(-1.20%) |
Nov 13, 2015 | 4.580 | 5.060 | 4.460 | 5.010 | 24,271 | +0.43(+9.39%) |
Nov 12, 2015 | 4.410 | 4.580 | 4.322 | 4.580 | 24,102 | +0.28(+6.51%) |
Nov 11, 2015 | 4.350 | 4.350 | 4.230 | 4.300 | 5,895 | -0.06(-1.38%) |
Nov 10, 2015 | 4.350 | 4.440 | 4.190 | 4.360 | 20,079 | +0.05(+1.16%) |
Nov 09, 2015 | 4.450 | 4.490 | 4.310 | 4.310 | 9,576 | -0.19(-4.22%) |
Nov 06, 2015 | 4.440 | 4.510 | 4.410 | 4.500 | 10,227 | +0.14(+3.21%) |
Nov 05, 2015 | 4.460 | 4.500 | 4.360 | 4.360 | 2,195 | -0.07(-1.58%) |
Nov 04, 2015 | 4.360 | 4.510 | 4.350 | 4.430 | 44,547 | +0.07(+1.61%) |
Nov 03, 2015 | 4.480 | 4.510 | 4.330 | 4.360 | 14,383 | -0.12(-2.68%) |
Nov 02, 2015 | 4.460 | 4.510 | 4.460 | 4.480 | 3,670 | +0.02(+0.45%) |
Oct 30, 2015 | 4.480 | 4.480 | 4.380 | 4.460 | 9,393 | -0.02(-0.45%) |
Oct 29, 2015 | 4.330 | 4.480 | 4.320 | 4.480 | 6,024 | +0.00(+0.00%) |
Oct 28, 2015 | 4.500 | 4.560 | 4.440 | 4.480 | 26,214 | -0.01(-0.22%) |
Oct 27, 2015 | 4.540 | 4.580 | 4.490 | 4.490 | 27,740 | -0.04(-0.88%) |
Oct 26, 2015 | 4.510 | 4.580 | 4.470 | 4.530 | 19,717 | +0.00(+0.00%) |
Oct 23, 2015 | 4.590 | 4.590 | 4.433 | 4.530 | 11,041 | -0.05(-1.09%) |
Oct 22, 2015 | 4.890 | 4.890 | 4.500 | 4.580 | 41,926 | -0.31(-6.34%) |
Oct 21, 2015 | 5.030 | 5.030 | 4.846 | 4.890 | 21,059 | -0.15(-2.98%) |
Oct 20, 2015 | 4.960 | 5.040 | 4.620 | 5.040 | 51,018 | +0.08(+1.61%) |
Oct 19, 2015 | 4.590 | 4.980 | 4.510 | 4.960 | 28,079 | +0.35(+7.59%) |
Oct 16, 2015 | 4.550 | 4.650 | 4.525 | 4.610 | 27,822 | +0.07(+1.54%) |
Oct 15, 2015 | 4.450 | 4.600 | 4.450 | 4.540 | 10,135 | +0.02(+0.44%) |
Oct 14, 2015 | 4.380 | 4.540 | 4.380 | 4.520 | 5,866 | +0.02(+0.44%) |
Oct 13, 2015 | 4.530 | 4.530 | 4.490 | 4.500 | 2,185 | -0.05(-1.10%) |
Oct 12, 2015 | 4.510 | 4.550 | 4.460 | 4.550 | 4,300 | +0.04(+0.89%) |
Oct 09, 2015 | 4.420 | 4.510 | 4.370 | 4.510 | 15,296 | +0.09(+2.04%) |
Oct 08, 2015 | 4.510 | 4.560 | 4.070 | 4.420 | 98,451 | -0.14(-3.07%) |
Oct 07, 2015 | 4.470 | 4.670 | 4.470 | 4.560 | 21,760 | +0.06(+1.34%) |
Oct 06, 2015 | 4.410 | 4.505 | 4.400 | 4.500 | 2,738 | -0.01(-0.22%) |
Oct 05, 2015 | 4.490 | 4.695 | 4.417 | 4.510 | 15,435 | +0.10(+2.27%) |
Oct 02, 2015 | 3.850 | 4.490 | 3.850 | 4.410 | 33,836 | +0.18(+4.26%) |
Oct 01, 2015 | 4.180 | 4.270 | 4.120 | 4.230 | 41,667 | +0.06(+1.44%) |
Sep 30, 2015 | 4.200 | 4.260 | 4.040 | 4.170 | 38,218 | +0.02(+0.48%) |
Sep 29, 2015 | 4.050 | 4.150 | 3.700 | 4.150 | 125,713 | +0.04(+0.97%) |
Sep 28, 2015 | 6.240 | 6.240 | 3.710 | 4.110 | 321,404 | -2.84(-40.86%) |
Sep 25, 2015 | 6.800 | 7.190 | 6.760 | 6.950 | 37,200 | +0.23(+3.42%) |
Sep 24, 2015 | 6.580 | 6.730 | 6.580 | 6.720 | 2,220 | +0.01(+0.15%) |
Sep 23, 2015 | 6.780 | 6.780 | 6.700 | 6.710 | 22,029 | -0.05(-0.74%) |
Sep 22, 2015 | 6.710 | 6.830 | 6.550 | 6.760 | 33,559 | +0.06(+0.90%) |
Sep 21, 2015 | 6.910 | 6.920 | 6.670 | 6.700 | 33,040 | -0.14(-2.05%) |
Sep 18, 2015 | 7.100 | 7.100 | 6.840 | 6.840 | 26,434 | -0.25(-3.53%) |
Sep 17, 2015 | 7.100 | 7.240 | 7.043 | 7.090 | 20,366 | +0.00(+0.00%) |
Sep 16, 2015 | 7.090 | 7.200 | 7.060 | 7.090 | 20,322 | +0.01(+0.14%) |
Sep 15, 2015 | 7.060 | 7.390 | 7.020 | 7.080 | 31,958 | -0.00(-0.07%) |
Sep 14, 2015 | 7.080 | 7.140 | 7.060 | 7.085 | 11,241 | +0.01(+0.21%) |
Sep 11, 2015 | 6.730 | 7.070 | 6.730 | 7.070 | 10,612 | +0.06(+0.86%) |
Sep 10, 2015 | 6.780 | 7.010 | 6.780 | 7.010 | 8,946 | +0.04(+0.57%) |
Sep 09, 2015 | 7.080 | 7.150 | 6.880 | 6.970 | 80,437 | -0.10(-1.41%) |
Sep 08, 2015 | 7.000 | 7.080 | 6.980 | 7.070 | 8,418 | +0.08(+1.14%) |
Sep 04, 2015 | 7.030 | 6.990 | 6.990 | 6.990 | 656,100 | -0.18(-2.51%) |
Sep 03, 2015 | 6.990 | 7.490 | 6.990 | 7.170 | 44,979 | +0.19(+2.72%) |
Sep 02, 2015 | 6.910 | 7.040 | 6.910 | 6.980 | 10,117 | +0.00(+0.00%) |
Sep 01, 2015 | 6.740 | 6.980 | 6.670 | 6.980 | 5,408 | +0.05(+0.72%) |
Aug 31, 2015 | 6.850 | 6.990 | 6.690 | 6.930 | 3,800 | +0.07(+1.02%) |
Aug 28, 2015 | 6.960 | 7.090 | 6.810 | 6.860 | 15,548 | -0.10(-1.44%) |
Aug 27, 2015 | 6.510 | 7.080 | 6.290 | 6.960 | 8,790 | +0.46(+7.08%) |
Aug 26, 2015 | 6.440 | 6.600 | 6.270 | 6.500 | 15,295 | +0.06(+0.93%) |
Aug 25, 2015 | 6.400 | 6.440 | 6.150 | 6.440 | 34,651 | +0.12(+1.90%) |
Aug 24, 2015 | 6.266 | 6.470 | 6.266 | 6.320 | 14,161 | -0.09(-1.40%) |
Aug 21, 2015 | 6.400 | 6.470 | 6.290 | 6.410 | 9,081 | +0.00(+0.00%) |
Aug 20, 2015 | 6.360 | 6.420 | 6.320 | 6.410 | 14,510 | +0.06(+0.94%) |
Aug 19, 2015 | 6.360 | 6.360 | 6.200 | 6.350 | 5,500 | +0.00(+0.00%) |
Aug 18, 2015 | 6.170 | 6.350 | 6.150 | 6.350 | 5,846 | +0.11(+1.76%) |
Aug 17, 2015 | 6.250 | 6.300 | 6.050 | 6.240 | 2,070 | -0.05(-0.79%) |
Aug 14, 2015 | 6.320 | 6.330 | 5.810 | 6.290 | 24,926 | -0.01(-0.16%) |
Aug 13, 2015 | 6.270 | 6.400 | 6.160 | 6.300 | 13,124 | -0.01(-0.16%) |
Aug 12, 2015 | 6.370 | 6.420 | 6.280 | 6.310 | 4,457 | +0.01(+0.16%) |
Aug 11, 2015 | 6.380 | 6.600 | 6.300 | 6.300 | 13,544 | -0.11(-1.72%) |
Aug 10, 2015 | 6.360 | 6.540 | 6.360 | 6.410 | 17,514 | +0.01(+0.16%) |
Aug 07, 2015 | 6.360 | 6.400 | 6.260 | 6.400 | 29,065 | +0.07(+1.11%) |
Aug 06, 2015 | 6.350 | 6.350 | 6.320 | 6.330 | 300 | -0.09(-1.40%) |
Aug 05, 2015 | 6.550 | 6.550 | 6.350 | 6.420 | 19,988 | -0.09(-1.38%) |
Aug 04, 2015 | 6.500 | 6.550 | 6.490 | 6.510 | 10,450 | +0.01(+0.15%) |
Aug 03, 2015 | 6.580 | 6.600 | 6.390 | 6.500 | 3,417 | -0.04(-0.61%) |
Jul 31, 2015 | 6.880 | 6.880 | 6.260 | 6.540 | 21,947 | -0.09(-1.36%) |
Jul 30, 2015 | 6.360 | 6.630 | 6.250 | 6.630 | 16,240 | +0.20(+3.11%) |
Jul 29, 2015 | 6.470 | 6.600 | 6.260 | 6.430 | 16,635 | -0.12(-1.83%) |
Jul 28, 2015 | 6.800 | 6.890 | 6.520 | 6.550 | 33,782 | -0.21(-3.11%) |
Jul 27, 2015 | 6.880 | 6.900 | 6.560 | 6.760 | 5,386 | -0.27(-3.84%) |
Jul 24, 2015 | 7.020 | 7.080 | 6.820 | 7.030 | 9,423 | +0.01(+0.14%) |
Jul 23, 2015 | 7.050 | 7.050 | 7.020 | 7.020 | 2,397 | -0.08(-1.13%) |
Jul 22, 2015 | 7.000 | 7.100 | 6.900 | 7.100 | 12,306 | +0.04(+0.57%) |
Jul 21, 2015 | 6.980 | 7.080 | 6.590 | 7.060 | 43,884 | +0.17(+2.47%) |
Jul 20, 2015 | 7.010 | 7.080 | 6.860 | 6.890 | 21,072 | -0.23(-3.23%) |
Jul 17, 2015 | 7.208 | 7.290 | 7.050 | 7.120 | 12,877 | +0.01(+0.14%) |
Jul 16, 2015 | 7.100 | 7.477 | 7.010 | 7.110 | 20,653 | -0.14(-1.93%) |
Jul 15, 2015 | 7.650 | 7.696 | 7.010 | 7.250 | 42,238 | -0.42(-5.48%) |
Jul 14, 2015 | 7.290 | 7.790 | 7.290 | 7.670 | 43,629 | +0.38(+5.21%) |
Jul 13, 2015 | 7.140 | 8.000 | 7.000 | 7.290 | 79,248 | +0.31(+4.44%) |
Jul 10, 2015 | 6.730 | 7.280 | 6.685 | 6.980 | 130,351 | +0.24(+3.56%) |
Jul 09, 2015 | 6.260 | 6.890 | 6.260 | 6.740 | 17,524 | +0.49(+7.84%) |
Jul 08, 2015 | 6.240 | 6.363 | 6.230 | 6.250 | 8,020 | -0.04(-0.64%) |
Jul 07, 2015 | 6.250 | 6.460 | 6.145 | 6.290 | 13,600 | +0.04(+0.64%) |
Jul 06, 2015 | 6.410 | 6.410 | 6.250 | 6.250 | 7,354 | -0.07(-1.11%) |
Jul 02, 2015 | 6.500 | 6.320 | 6.320 | 6.320 | 3,600 | -0.16(-2.47%) |
Jul 01, 2015 | 6.500 | 6.630 | 6.350 | 6.480 | 47,997 | -0.02(-0.31%) |
Jun 30, 2015 | 6.500 | 6.660 | 6.500 | 6.500 | 16,276 | -0.11(-1.66%) |
Jun 29, 2015 | 6.840 | 6.840 | 6.410 | 6.610 | 44,878 | -0.28(-4.06%) |
Jun 26, 2015 | 6.845 | 6.890 | 6.620 | 6.890 | 15,114 | -0.03(-0.43%) |
Jun 25, 2015 | 6.725 | 7.100 | 6.725 | 6.920 | 63,010 | +0.24(+3.59%) |
Jun 24, 2015 | 6.350 | 6.880 | 6.266 | 6.680 | 47,044 | +0.31(+4.87%) |
Jun 23, 2015 | 6.350 | 6.450 | 6.180 | 6.370 | 11,851 | +0.02(+0.32%) |
Jun 22, 2015 | 6.390 | 6.480 | 6.210 | 6.349 | 20,593 | +0.04(+0.62%) |
Jun 19, 2015 | 5.760 | 6.410 | 5.640 | 6.310 | 21,182 | +0.46(+7.86%) |
Jun 18, 2015 | 5.850 | 6.070 | 5.660 | 5.850 | 37,317 | +0.00(+0.00%) |
Jun 17, 2015 | 6.100 | 6.149 | 5.850 | 5.850 | 31,244 | -0.23(-3.78%) |
Jun 16, 2015 | 6.131 | 6.270 | 6.000 | 6.080 | 50,323 | -0.17(-2.72%) |
Jun 15, 2015 | 6.450 | 6.465 | 6.150 | 6.250 | 25,533 | +0.17(+2.80%) |
Jun 12, 2015 | 6.050 | 6.247 | 5.630 | 6.080 | 11,388 | +0.04(+0.66%) |
Jun 11, 2015 | 5.780 | 6.040 | 5.780 | 6.040 | 9,542 | +0.16(+2.72%) |
Jun 10, 2015 | 5.870 | 5.960 | 5.840 | 5.880 | 6,507 | -0.02(-0.34%) |
Jun 09, 2015 | 6.400 | 6.440 | 5.880 | 5.900 | 45,462 | -0.38(-6.05%) |
Jun 08, 2015 | 5.880 | 6.440 | 5.450 | 6.280 | 58,269 | +0.40(+6.80%) |
Jun 05, 2015 | 5.505 | 5.880 | 5.500 | 5.880 | 117,132 | +0.33(+5.95%) |
Jun 04, 2015 | 5.550 | 5.580 | 5.470 | 5.550 | 23,050 | +0.00(+0.00%) |
Jun 03, 2015 | 5.060 | 5.580 | 4.910 | 5.550 | 117,709 | +0.45(+8.82%) |
Jun 02, 2015 | 5.000 | 5.100 | 4.830 | 5.100 | 65,071 | +0.10(+2.00%) |
Jun 01, 2015 | 4.844 | 5.010 | 4.844 | 5.000 | 13,376 | +0.18(+3.73%) |
May 29, 2015 | 4.690 | 4.820 | 4.640 | 4.820 | 22,178 | +0.20(+4.33%) |
May 28, 2015 | 4.710 | 4.730 | 4.600 | 4.620 | 13,493 | +0.01(+0.22%) |
May 27, 2015 | 4.780 | 4.800 | 4.610 | 4.610 | 84,451 | -0.04(-0.86%) |
May 26, 2015 | 4.800 | 4.800 | 4.600 | 4.650 | 20,740 | -0.13(-2.72%) |
May 22, 2015 | 4.800 | 4.780 | 4.780 | 4.780 | 55,800 | +0.00(+0.00%) |
May 21, 2015 | 4.780 | 4.800 | 4.780 | 4.780 | 17,365 | -0.00(-0.10%) |
May 20, 2015 | 4.860 | 4.990 | 4.750 | 4.785 | 20,384 | -0.02(-0.52%) |
May 19, 2015 | 4.830 | 4.900 | 4.810 | 4.810 | 24,933 | -0.09(-1.84%) |
May 18, 2015 | 4.900 | 4.970 | 4.890 | 4.900 | 25,048 | +0.00(+0.00%) |
May 15, 2015 | 4.890 | 4.990 | 4.850 | 4.900 | 48,493 | +0.05(+1.03%) |
May 14, 2015 | 4.870 | 4.900 | 4.850 | 4.850 | 13,298 | -0.07(-1.42%) |
May 13, 2015 | 4.930 | 4.980 | 4.790 | 4.920 | 46,382 | +0.02(+0.41%) |
May 12, 2015 | 4.950 | 4.989 | 4.890 | 4.900 | 10,641 | -0.06(-1.21%) |
May 11, 2015 | 4.990 | 5.090 | 4.890 | 4.960 | 11,160 | +0.00(+0.00%) |
May 08, 2015 | 5.000 | 5.040 | 4.900 | 4.960 | 8,464 | -0.03(-0.60%) |
May 07, 2015 | 5.050 | 5.240 | 4.950 | 4.990 | 41,244 | -0.18(-3.48%) |
May 06, 2015 | 5.300 | 5.350 | 5.060 | 5.170 | 27,667 | -0.27(-4.96%) |
May 05, 2015 | 5.200 | 5.480 | 5.000 | 5.440 | 19,670 | +0.39(+7.72%) |
May 04, 2015 | 5.000 | 5.230 | 4.925 | 5.050 | 13,943 | +0.05(+1.00%) |