Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.880 | 5.100 | 4.783 | 4.950 | 689,771 | +0.08(+1.64%) |
Apr 28, 2016 | 4.840 | 5.180 | 4.810 | 4.870 | 1,328,992 | +0.08(+1.67%) |
Apr 27, 2016 | 4.630 | 4.820 | 4.624 | 4.790 | 291,358 | +0.12(+2.57%) |
Apr 26, 2016 | 4.670 | 4.720 | 4.600 | 4.670 | 303,490 | +0.01(+0.21%) |
Apr 25, 2016 | 4.830 | 4.830 | 4.550 | 4.660 | 357,738 | -0.16(-3.32%) |
Apr 22, 2016 | 4.560 | 4.900 | 4.560 | 4.820 | 1,285,333 | +0.31(+6.87%) |
Apr 21, 2016 | 4.580 | 4.730 | 4.430 | 4.510 | 437,375 | -0.04(-0.88%) |
Apr 20, 2016 | 4.450 | 4.750 | 4.380 | 4.550 | 659,354 | +0.15(+3.41%) |
Apr 19, 2016 | 4.350 | 4.600 | 4.340 | 4.400 | 567,347 | +0.12(+2.80%) |
Apr 18, 2016 | 4.090 | 4.390 | 4.080 | 4.280 | 634,502 | +0.15(+3.63%) |
Apr 15, 2016 | 3.990 | 4.155 | 3.957 | 4.130 | 258,930 | +0.10(+2.48%) |
Apr 14, 2016 | 4.020 | 4.140 | 3.990 | 4.030 | 427,044 | +0.03(+0.75%) |
Apr 13, 2016 | 3.710 | 4.220 | 3.710 | 4.000 | 832,837 | +0.32(+8.70%) |
Apr 12, 2016 | 3.700 | 3.790 | 3.620 | 3.680 | 631,208 | -0.02(-0.54%) |
Apr 11, 2016 | 3.830 | 4.000 | 3.660 | 3.700 | 447,880 | -0.14(-3.65%) |
Apr 08, 2016 | 3.930 | 4.050 | 3.640 | 3.840 | 697,593 | -0.19(-4.71%) |
Apr 07, 2016 | 3.400 | 4.050 | 3.390 | 4.030 | 989,142 | +0.63(+18.53%) |
Apr 06, 2016 | 3.130 | 3.410 | 3.110 | 3.400 | 491,779 | +0.26(+8.28%) |
Apr 05, 2016 | 3.200 | 3.210 | 3.070 | 3.140 | 312,738 | -0.06(-1.88%) |
Apr 04, 2016 | 3.010 | 3.500 | 3.000 | 3.200 | 872,652 | +0.22(+7.38%) |
Apr 01, 2016 | 2.950 | 3.020 | 2.940 | 2.980 | 270,925 | +0.01(+0.34%) |
Mar 31, 2016 | 3.000 | 3.050 | 2.930 | 2.970 | 466,176 | -0.05(-1.66%) |
Mar 30, 2016 | 3.010 | 3.050 | 2.980 | 3.020 | 262,148 | +0.03(+1.00%) |
Mar 29, 2016 | 3.000 | 3.040 | 2.865 | 2.990 | 327,958 | -0.05(-1.64%) |
Mar 28, 2016 | 2.960 | 3.050 | 2.880 | 3.040 | 276,917 | +0.06(+2.01%) |
Mar 24, 2016 | 2.830 | 2.980 | 2.980 | 2.980 | 404,600 | +0.16(+5.67%) |
Mar 23, 2016 | 2.950 | 2.960 | 2.810 | 2.820 | 257,795 | -0.15(-5.05%) |
Mar 22, 2016 | 2.920 | 3.030 | 2.840 | 2.970 | 213,833 | +0.01(+0.34%) |
Mar 21, 2016 | 2.970 | 2.980 | 2.780 | 2.960 | 257,730 | -0.05(-1.66%) |
Mar 18, 2016 | 2.900 | 3.080 | 2.850 | 3.010 | 1,863,748 | +0.13(+4.51%) |
Mar 17, 2016 | 2.780 | 2.900 | 2.772 | 2.880 | 203,523 | +0.08(+2.86%) |
Mar 16, 2016 | 2.730 | 2.840 | 2.710 | 2.800 | 157,422 | +0.05(+1.82%) |
Mar 15, 2016 | 2.930 | 2.972 | 2.680 | 2.750 | 187,647 | -0.19(-6.46%) |
Mar 14, 2016 | 2.870 | 2.960 | 2.790 | 2.940 | 227,543 | +0.05(+1.73%) |
Mar 11, 2016 | 2.900 | 2.960 | 2.750 | 2.890 | 415,534 | +0.05(+1.76%) |
Mar 10, 2016 | 3.010 | 3.010 | 2.810 | 2.840 | 338,018 | -0.18(-5.96%) |
Mar 09, 2016 | 3.000 | 3.070 | 2.945 | 3.020 | 524,483 | +0.04(+1.34%) |
Mar 08, 2016 | 3.200 | 3.290 | 2.940 | 2.980 | 303,959 | -0.24(-7.45%) |
Mar 07, 2016 | 3.100 | 3.400 | 3.070 | 3.220 | 385,985 | +0.09(+2.88%) |
Mar 04, 2016 | 3.120 | 3.280 | 3.120 | 3.130 | 285,717 | +0.00(+0.00%) |
Mar 03, 2016 | 3.000 | 3.320 | 3.000 | 3.130 | 326,297 | +0.11(+3.64%) |
Mar 02, 2016 | 2.820 | 3.080 | 2.820 | 3.020 | 293,082 | +0.23(+8.24%) |
Mar 01, 2016 | 2.910 | 2.950 | 2.770 | 2.790 | 159,679 | -0.11(-3.79%) |
Feb 29, 2016 | 2.900 | 3.090 | 2.830 | 2.900 | 371,960 | +0.03(+1.05%) |
Feb 26, 2016 | 2.770 | 2.910 | 2.755 | 2.870 | 149,059 | +0.09(+3.24%) |
Feb 25, 2016 | 2.780 | 2.890 | 2.690 | 2.780 | 151,638 | -0.02(-0.71%) |
Feb 24, 2016 | 2.830 | 2.850 | 2.680 | 2.800 | 289,452 | -0.06(-2.10%) |
Feb 23, 2016 | 2.940 | 2.980 | 2.800 | 2.860 | 210,848 | -0.10(-3.38%) |
Feb 22, 2016 | 3.000 | 3.050 | 2.920 | 2.960 | 667,375 | +0.04(+1.37%) |
Feb 19, 2016 | 2.760 | 2.955 | 2.710 | 2.920 | 1,336,255 | +0.10(+3.55%) |
Feb 18, 2016 | 2.900 | 2.900 | 2.790 | 2.820 | 376,634 | -0.06(-2.08%) |
Feb 17, 2016 | 2.730 | 2.920 | 2.510 | 2.880 | 710,504 | +0.23(+8.68%) |
Feb 16, 2016 | 2.510 | 2.680 | 2.475 | 2.650 | 734,402 | +0.17(+6.85%) |
Feb 12, 2016 | 2.500 | 2.480 | 2.480 | 2.480 | 591,600 | -0.01(-0.40%) |
Feb 11, 2016 | 2.590 | 2.590 | 2.470 | 2.490 | 449,645 | -0.12(-4.60%) |
Feb 10, 2016 | 2.800 | 2.800 | 2.600 | 2.610 | 375,371 | -0.04(-1.51%) |
Feb 09, 2016 | 2.700 | 2.950 | 2.550 | 2.650 | 680,751 | -0.24(-8.30%) |
Feb 08, 2016 | 3.030 | 3.100 | 2.800 | 2.890 | 504,088 | -0.23(-7.37%) |
Feb 05, 2016 | 3.080 | 3.200 | 2.998 | 3.120 | 637,100 | +0.05(+1.63%) |
Feb 04, 2016 | 2.940 | 3.250 | 2.940 | 3.070 | 549,994 | +0.11(+3.72%) |
Feb 03, 2016 | 2.990 | 3.100 | 2.830 | 2.960 | 651,325 | -0.02(-0.67%) |
Feb 02, 2016 | 3.080 | 3.210 | 2.910 | 2.980 | 499,780 | -0.14(-4.49%) |
Feb 01, 2016 | 3.030 | 3.160 | 2.950 | 3.120 | 445,294 | +0.08(+2.63%) |
Jan 29, 2016 | 3.060 | 3.325 | 2.960 | 3.040 | 1,100,841 | +0.04(+1.33%) |
Jan 28, 2016 | 3.300 | 3.335 | 2.990 | 3.000 | 817,323 | -0.25(-7.69%) |
Jan 27, 2016 | 3.220 | 3.350 | 3.200 | 3.250 | 865,887 | -0.05(-1.52%) |
Jan 26, 2016 | 3.130 | 3.300 | 3.110 | 3.300 | 433,071 | +0.15(+4.76%) |
Jan 25, 2016 | 3.330 | 3.340 | 3.150 | 3.150 | 378,719 | -0.19(-5.69%) |
Jan 22, 2016 | 3.340 | 3.400 | 3.170 | 3.340 | 489,995 | +0.05(+1.52%) |
Jan 21, 2016 | 3.150 | 3.330 | 3.150 | 3.290 | 514,043 | +0.13(+4.11%) |
Jan 20, 2016 | 3.020 | 3.286 | 2.950 | 3.160 | 945,295 | +0.09(+2.93%) |
Jan 19, 2016 | 3.500 | 3.500 | 2.930 | 3.070 | 1,151,120 | -0.33(-9.71%) |
Jan 15, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 920,700 | +0.02(+0.59%) |
Jan 14, 2016 | 3.270 | 3.560 | 3.160 | 3.380 | 831,755 | +0.12(+3.68%) |
Jan 13, 2016 | 3.440 | 3.590 | 3.260 | 3.260 | 966,308 | -0.13(-3.83%) |
Jan 12, 2016 | 3.650 | 3.810 | 3.240 | 3.390 | 933,438 | -0.26(-7.12%) |
Jan 11, 2016 | 4.030 | 4.050 | 3.540 | 3.650 | 985,578 | -0.39(-9.65%) |
Jan 08, 2016 | 4.530 | 4.580 | 4.040 | 4.040 | 1,822,721 | -0.56(-12.17%) |
Jan 07, 2016 | 4.630 | 4.720 | 4.560 | 4.600 | 922,841 | -0.13(-2.75%) |
Jan 06, 2016 | 4.790 | 4.860 | 4.560 | 4.730 | 700,743 | -0.14(-2.87%) |
Jan 05, 2016 | 4.880 | 4.940 | 4.760 | 4.870 | 496,004 | +0.02(+0.41%) |
Jan 04, 2016 | 4.930 | 5.150 | 4.600 | 4.850 | 583,852 | -0.14(-2.81%) |
Dec 31, 2015 | 4.720 | 4.990 | 4.990 | 4.990 | 789,600 | +0.17(+3.53%) |
Dec 30, 2015 | 4.980 | 4.980 | 4.750 | 4.820 | 401,068 | -0.17(-3.41%) |
Dec 29, 2015 | 4.940 | 5.000 | 4.770 | 4.990 | 1,034,147 | +0.06(+1.22%) |
Dec 28, 2015 | 5.210 | 5.240 | 4.920 | 4.930 | 286,373 | -0.32(-6.10%) |
Dec 24, 2015 | 5.310 | 5.250 | 5.250 | 5.250 | 250,600 | -0.14(-2.60%) |
Dec 23, 2015 | 5.280 | 5.480 | 5.265 | 5.390 | 375,060 | +0.18(+3.45%) |
Dec 22, 2015 | 5.290 | 5.310 | 5.080 | 5.210 | 288,758 | -0.10(-1.88%) |
Dec 21, 2015 | 4.990 | 5.390 | 4.880 | 5.310 | 535,687 | +0.35(+7.06%) |
Dec 18, 2015 | 4.950 | 5.050 | 4.690 | 4.960 | 1,313,733 | -0.04(-0.80%) |
Dec 17, 2015 | 4.790 | 5.170 | 4.790 | 5.000 | 667,568 | +0.20(+4.17%) |
Dec 16, 2015 | 4.780 | 4.950 | 4.680 | 4.800 | 629,791 | +0.08(+1.69%) |
Dec 15, 2015 | 4.860 | 4.950 | 4.710 | 4.720 | 451,510 | -0.14(-2.88%) |
Dec 14, 2015 | 4.810 | 5.050 | 4.770 | 4.860 | 918,942 | +0.01(+0.21%) |
Dec 11, 2015 | 4.990 | 5.090 | 4.750 | 4.850 | 381,487 | -0.28(-5.46%) |
Dec 10, 2015 | 5.120 | 5.160 | 5.060 | 5.130 | 147,777 | -0.01(-0.19%) |
Dec 09, 2015 | 5.130 | 5.300 | 5.080 | 5.140 | 162,232 | -0.03(-0.58%) |
Dec 08, 2015 | 5.060 | 5.220 | 4.990 | 5.170 | 329,144 | +0.07(+1.37%) |
Dec 07, 2015 | 5.280 | 5.280 | 5.060 | 5.100 | 269,020 | -0.16(-3.04%) |
Dec 04, 2015 | 5.370 | 5.380 | 5.190 | 5.260 | 435,440 | -0.12(-2.23%) |
Dec 03, 2015 | 5.450 | 5.540 | 5.360 | 5.380 | 372,581 | -0.07(-1.28%) |
Dec 02, 2015 | 5.760 | 5.800 | 5.410 | 5.450 | 304,556 | -0.29(-5.05%) |
Dec 01, 2015 | 5.800 | 5.890 | 5.680 | 5.740 | 233,650 | -0.05(-0.86%) |
Nov 30, 2015 | 5.780 | 5.855 | 5.700 | 5.790 | 374,921 | +0.01(+0.17%) |
Nov 27, 2015 | 5.690 | 5.830 | 5.690 | 5.780 | 172,129 | +0.05(+0.87%) |
Nov 25, 2015 | 5.680 | 5.730 | 5.730 | 5.730 | 288,700 | +0.02(+0.35%) |
Nov 24, 2015 | 5.710 | 5.790 | 5.645 | 5.710 | 149,026 | -0.04(-0.70%) |
Nov 23, 2015 | 5.660 | 5.800 | 5.630 | 5.750 | 224,171 | +0.04(+0.70%) |
Nov 20, 2015 | 5.670 | 5.770 | 5.650 | 5.710 | 407,784 | +0.09(+1.60%) |
Nov 19, 2015 | 5.810 | 5.850 | 5.500 | 5.620 | 374,589 | -0.23(-3.93%) |
Nov 18, 2015 | 5.580 | 5.850 | 5.530 | 5.850 | 310,461 | +0.27(+4.84%) |
Nov 17, 2015 | 5.670 | 5.775 | 5.570 | 5.580 | 552,532 | -0.09(-1.59%) |
Nov 16, 2015 | 5.440 | 5.685 | 5.400 | 5.670 | 443,055 | +0.18(+3.28%) |
Nov 13, 2015 | 5.610 | 5.780 | 5.450 | 5.490 | 513,622 | -0.18(-3.17%) |
Nov 12, 2015 | 6.210 | 6.280 | 5.640 | 5.670 | 444,641 | -0.55(-8.84%) |
Nov 11, 2015 | 6.530 | 7.033 | 6.200 | 6.220 | 286,131 | -0.30(-4.60%) |
Nov 10, 2015 | 6.580 | 6.900 | 6.460 | 6.520 | 282,529 | +0.01(+0.15%) |
Nov 09, 2015 | 6.780 | 6.800 | 6.470 | 6.510 | 122,988 | -0.29(-4.26%) |
Nov 06, 2015 | 6.640 | 6.870 | 6.300 | 6.800 | 225,586 | +0.16(+2.41%) |
Nov 05, 2015 | 6.670 | 6.780 | 6.570 | 6.640 | 116,576 | -0.05(-0.75%) |
Nov 04, 2015 | 6.810 | 6.930 | 6.650 | 6.690 | 217,412 | -0.09(-1.33%) |
Nov 03, 2015 | 6.850 | 6.990 | 6.730 | 6.780 | 221,515 | -0.06(-0.88%) |
Nov 02, 2015 | 6.650 | 6.910 | 6.650 | 6.840 | 256,303 | +0.18(+2.70%) |
Oct 30, 2015 | 6.680 | 6.770 | 6.390 | 6.660 | 275,606 | +0.01(+0.15%) |
Oct 29, 2015 | 6.650 | 6.810 | 6.440 | 6.650 | 235,890 | -0.04(-0.60%) |
Oct 28, 2015 | 6.310 | 6.790 | 6.310 | 6.690 | 773,179 | +0.38(+6.02%) |
Oct 27, 2015 | 6.570 | 6.640 | 6.225 | 6.310 | 280,179 | -0.23(-3.52%) |
Oct 26, 2015 | 6.560 | 6.660 | 6.470 | 6.540 | 200,099 | -0.05(-0.76%) |
Oct 23, 2015 | 6.400 | 6.640 | 6.160 | 6.590 | 377,509 | +0.23(+3.62%) |
Oct 22, 2015 | 6.370 | 6.500 | 6.230 | 6.360 | 232,244 | +0.01(+0.16%) |
Oct 21, 2015 | 6.320 | 6.500 | 6.230 | 6.350 | 300,607 | +0.03(+0.47%) |
Oct 20, 2015 | 6.560 | 6.650 | 6.270 | 6.320 | 337,690 | -0.29(-4.39%) |
Oct 19, 2015 | 6.580 | 6.720 | 6.550 | 6.610 | 182,301 | +0.01(+0.15%) |
Oct 16, 2015 | 6.850 | 6.870 | 6.570 | 6.600 | 196,531 | -0.25(-3.65%) |
Oct 15, 2015 | 6.730 | 6.880 | 6.635 | 6.850 | 185,095 | +0.10(+1.48%) |
Oct 14, 2015 | 6.940 | 6.988 | 6.730 | 6.750 | 137,471 | -0.15(-2.17%) |
Oct 13, 2015 | 6.750 | 6.990 | 6.750 | 6.900 | 258,237 | +0.10(+1.47%) |
Oct 12, 2015 | 6.830 | 6.870 | 6.700 | 6.800 | 113,270 | -0.03(-0.44%) |
Oct 09, 2015 | 6.970 | 7.080 | 6.760 | 6.830 | 215,473 | -0.17(-2.43%) |
Oct 08, 2015 | 6.650 | 7.140 | 6.410 | 7.000 | 405,585 | +0.28(+4.17%) |
Oct 07, 2015 | 6.540 | 6.840 | 6.490 | 6.720 | 496,881 | +0.26(+4.02%) |
Oct 06, 2015 | 6.430 | 6.620 | 6.340 | 6.460 | 191,530 | +0.01(+0.16%) |
Oct 05, 2015 | 6.040 | 6.500 | 6.040 | 6.450 | 294,674 | +0.44(+7.32%) |
Oct 02, 2015 | 6.230 | 6.240 | 5.930 | 6.010 | 261,658 | -0.26(-4.15%) |
Oct 01, 2015 | 6.150 | 6.370 | 6.120 | 6.270 | 476,543 | +0.10(+1.62%) |
Sep 30, 2015 | 6.100 | 6.190 | 5.970 | 6.170 | 295,480 | +0.07(+1.15%) |
Sep 29, 2015 | 6.100 | 6.170 | 6.020 | 6.100 | 280,929 | +0.00(+0.00%) |
Sep 28, 2015 | 6.470 | 6.470 | 6.100 | 6.100 | 281,214 | -0.37(-5.72%) |
Sep 25, 2015 | 6.590 | 6.590 | 6.262 | 6.470 | 467,711 | -0.10(-1.52%) |
Sep 24, 2015 | 6.050 | 6.580 | 5.970 | 6.570 | 458,801 | +0.51(+8.42%) |
Sep 23, 2015 | 6.230 | 6.270 | 5.970 | 6.060 | 575,713 | -0.17(-2.73%) |
Sep 22, 2015 | 6.040 | 6.432 | 6.040 | 6.230 | 464,516 | +0.13(+2.13%) |
Sep 21, 2015 | 6.130 | 6.250 | 6.030 | 6.100 | 362,679 | +0.00(+0.00%) |
Sep 18, 2015 | 6.150 | 6.290 | 6.080 | 6.100 | 956,245 | -0.05(-0.81%) |
Sep 17, 2015 | 6.120 | 6.210 | 6.050 | 6.150 | 359,907 | +0.00(+0.00%) |
Sep 16, 2015 | 6.240 | 6.290 | 6.080 | 6.150 | 297,657 | -0.07(-1.13%) |
Sep 15, 2015 | 6.150 | 6.240 | 6.130 | 6.220 | 162,015 | +0.08(+1.30%) |
Sep 14, 2015 | 6.080 | 6.200 | 5.990 | 6.140 | 345,921 | +0.10(+1.66%) |
Sep 11, 2015 | 6.000 | 6.050 | 5.950 | 6.040 | 230,184 | +0.04(+0.67%) |
Sep 10, 2015 | 5.960 | 6.030 | 5.920 | 6.000 | 172,559 | +0.02(+0.33%) |
Sep 09, 2015 | 6.130 | 6.215 | 5.940 | 5.980 | 203,012 | -0.12(-1.97%) |
Sep 08, 2015 | 6.020 | 6.180 | 5.950 | 6.100 | 238,087 | +0.20(+3.39%) |
Sep 04, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 196,700 | -0.10(-1.67%) |
Sep 03, 2015 | 6.080 | 6.200 | 5.970 | 6.000 | 359,146 | -0.18(-2.91%) |
Sep 02, 2015 | 6.190 | 6.300 | 6.020 | 6.180 | 392,184 | +0.05(+0.82%) |
Sep 01, 2015 | 6.290 | 6.470 | 6.090 | 6.130 | 501,783 | -0.19(-3.01%) |
Aug 31, 2015 | 5.840 | 6.340 | 5.720 | 6.320 | 399,698 | +0.49(+8.40%) |
Aug 28, 2015 | 5.700 | 5.990 | 5.630 | 5.830 | 346,872 | +0.08(+1.39%) |
Aug 27, 2015 | 5.790 | 5.940 | 5.640 | 5.750 | 470,683 | -0.03(-0.52%) |
Aug 26, 2015 | 5.730 | 6.340 | 5.730 | 5.780 | 663,773 | +0.13(+2.30%) |
Aug 25, 2015 | 6.290 | 6.360 | 5.580 | 5.650 | 762,414 | -0.50(-8.13%) |
Aug 24, 2015 | 6.050 | 6.310 | 5.860 | 6.150 | 589,859 | +0.07(+1.15%) |
Aug 21, 2015 | 5.890 | 6.148 | 5.890 | 6.080 | 476,424 | +0.03(+0.50%) |
Aug 20, 2015 | 5.990 | 6.200 | 5.860 | 6.050 | 291,495 | -0.02(-0.33%) |
Aug 19, 2015 | 6.080 | 6.125 | 5.900 | 6.070 | 653,276 | -0.01(-0.16%) |
Aug 18, 2015 | 6.160 | 6.180 | 6.040 | 6.080 | 196,698 | -0.06(-0.98%) |
Aug 17, 2015 | 6.130 | 6.200 | 5.990 | 6.140 | 363,290 | +0.02(+0.33%) |
Aug 14, 2015 | 5.780 | 6.120 | 5.780 | 6.120 | 322,518 | +0.35(+6.07%) |
Aug 13, 2015 | 6.030 | 6.100 | 5.760 | 5.770 | 188,137 | -0.29(-4.79%) |
Aug 12, 2015 | 6.020 | 6.110 | 5.860 | 6.060 | 311,130 | +0.03(+0.50%) |
Aug 11, 2015 | 5.970 | 6.090 | 5.850 | 6.030 | 494,479 | -0.09(-1.47%) |
Aug 10, 2015 | 6.150 | 6.290 | 6.110 | 6.120 | 398,706 | -0.04(-0.65%) |
Aug 07, 2015 | 6.330 | 6.400 | 6.130 | 6.160 | 1,182,288 | -0.19(-2.99%) |
Aug 06, 2015 | 6.400 | 6.692 | 6.230 | 6.350 | 165,772 | -0.08(-1.24%) |
Aug 05, 2015 | 6.640 | 6.700 | 6.410 | 6.430 | 202,740 | -0.22(-3.31%) |
Aug 04, 2015 | 6.790 | 7.130 | 6.610 | 6.650 | 199,654 | -0.13(-1.92%) |
Aug 03, 2015 | 7.070 | 7.070 | 6.620 | 6.780 | 476,605 | -0.31(-4.37%) |
Jul 31, 2015 | 6.360 | 7.120 | 6.360 | 7.090 | 494,189 | +0.75(+11.83%) |
Jul 30, 2015 | 6.380 | 6.470 | 6.030 | 6.340 | 418,611 | +0.05(+0.79%) |
Jul 29, 2015 | 6.290 | 6.475 | 6.240 | 6.290 | 360,951 | -0.01(-0.24%) |
Jul 28, 2015 | 6.170 | 6.320 | 5.950 | 6.305 | 406,232 | +0.29(+4.73%) |
Jul 27, 2015 | 5.950 | 6.120 | 5.290 | 6.020 | 184,935 | -0.01(-0.17%) |
Jul 24, 2015 | 6.100 | 6.195 | 6.000 | 6.030 | 404,690 | -0.05(-0.82%) |
Jul 23, 2015 | 6.230 | 6.270 | 6.050 | 6.080 | 454,618 | -0.11(-1.78%) |
Jul 22, 2015 | 6.230 | 6.330 | 6.180 | 6.190 | 469,376 | -0.17(-2.60%) |
Jul 21, 2015 | 6.420 | 6.470 | 6.230 | 6.355 | 304,611 | -0.02(-0.39%) |
Jul 20, 2015 | 6.340 | 6.433 | 6.240 | 6.380 | 620,831 | -0.10(-1.54%) |
Jul 17, 2015 | 6.720 | 6.720 | 6.100 | 6.480 | 975,088 | -0.26(-3.86%) |
Jul 16, 2015 | 7.060 | 7.090 | 6.720 | 6.740 | 425,233 | -0.32(-4.53%) |
Jul 15, 2015 | 7.030 | 7.070 | 6.930 | 7.060 | 555,577 | +0.00(+0.00%) |
Jul 14, 2015 | 7.190 | 7.276 | 7.050 | 7.060 | 404,765 | -0.14(-1.94%) |
Jul 13, 2015 | 7.150 | 7.230 | 7.130 | 7.200 | 304,746 | +0.05(+0.70%) |
Jul 10, 2015 | 7.030 | 7.240 | 7.004 | 7.150 | 336,728 | +0.11(+1.56%) |
Jul 09, 2015 | 7.150 | 7.180 | 6.980 | 7.040 | 706,164 | -0.02(-0.28%) |
Jul 08, 2015 | 7.140 | 7.235 | 7.000 | 7.060 | 719,647 | -0.15(-2.08%) |
Jul 07, 2015 | 7.200 | 7.230 | 7.010 | 7.210 | 490,973 | +0.03(+0.42%) |
Jul 06, 2015 | 7.230 | 7.340 | 7.110 | 7.180 | 374,474 | -0.07(-0.97%) |
Jul 02, 2015 | 7.300 | 7.250 | 7.250 | 7.250 | 355,600 | -0.07(-0.89%) |
Jul 01, 2015 | 7.510 | 7.580 | 7.230 | 7.315 | 236,766 | -0.11(-1.55%) |
Jun 30, 2015 | 7.460 | 7.560 | 7.330 | 7.430 | 402,905 | +0.04(+0.54%) |
Jun 29, 2015 | 7.600 | 7.660 | 7.370 | 7.390 | 490,254 | -0.27(-3.52%) |
Jun 26, 2015 | 7.820 | 7.856 | 7.495 | 7.660 | 1,306,402 | -0.16(-2.05%) |
Jun 25, 2015 | 8.200 | 8.200 | 7.740 | 7.820 | 373,803 | -0.42(-5.10%) |
Jun 24, 2015 | 8.200 | 8.340 | 8.160 | 8.240 | 519,614 | +0.07(+0.86%) |
Jun 23, 2015 | 8.080 | 8.270 | 8.060 | 8.170 | 532,691 | +0.12(+1.49%) |
Jun 22, 2015 | 7.960 | 8.090 | 7.900 | 8.050 | 495,459 | +0.10(+1.26%) |
Jun 19, 2015 | 7.450 | 7.990 | 7.410 | 7.950 | 1,257,167 | +0.55(+7.43%) |
Jun 18, 2015 | 7.270 | 7.440 | 7.174 | 7.400 | 314,967 | +0.19(+2.64%) |
Jun 17, 2015 | 7.300 | 7.410 | 7.180 | 7.210 | 442,815 | -0.08(-1.10%) |
Jun 16, 2015 | 7.390 | 7.460 | 7.220 | 7.290 | 495,871 | -0.14(-1.88%) |
Jun 15, 2015 | 7.210 | 7.520 | 7.100 | 7.430 | 930,363 | +0.20(+2.77%) |
Jun 12, 2015 | 7.230 | 7.320 | 7.105 | 7.230 | 958,732 | -0.01(-0.14%) |
Jun 11, 2015 | 7.400 | 7.400 | 7.210 | 7.240 | 468,821 | -0.16(-2.16%) |
Jun 10, 2015 | 7.530 | 7.610 | 7.380 | 7.400 | 580,407 | -0.04(-0.54%) |
Jun 09, 2015 | 7.610 | 7.710 | 7.440 | 7.440 | 444,163 | -0.18(-2.36%) |
Jun 08, 2015 | 7.700 | 7.810 | 7.610 | 7.620 | 343,481 | -0.12(-1.55%) |
Jun 05, 2015 | 7.700 | 7.800 | 7.590 | 7.740 | 329,149 | +0.03(+0.39%) |
Jun 04, 2015 | 7.780 | 7.820 | 7.640 | 7.710 | 495,815 | -0.06(-0.77%) |
Jun 03, 2015 | 7.850 | 7.900 | 7.650 | 7.770 | 417,848 | +0.02(+0.26%) |
Jun 02, 2015 | 7.700 | 7.850 | 7.580 | 7.750 | 976,106 | +0.00(+0.00%) |
Jun 01, 2015 | 8.040 | 8.120 | 7.730 | 7.750 | 357,983 | -0.19(-2.39%) |
May 29, 2015 | 7.860 | 8.010 | 7.850 | 7.940 | 321,983 | +0.04(+0.51%) |
May 28, 2015 | 7.840 | 7.840 | 7.840 | 7.900 | 419,893 | +0.06(+0.77%) |
May 27, 2015 | 7.960 | 8.000 | 7.720 | 7.840 | 1,552,957 | -0.03(-0.38%) |
May 26, 2015 | 8.160 | 8.180 | 7.770 | 7.870 | 500,887 | -0.32(-3.91%) |
May 22, 2015 | 8.340 | 8.190 | 8.190 | 8.190 | 331,800 | -0.14(-1.68%) |
May 21, 2015 | 8.700 | 8.700 | 8.249 | 8.330 | 1,090,367 | -0.66(-7.34%) |
May 20, 2015 | 9.040 | 9.050 | 8.900 | 8.990 | 167,557 | -0.01(-0.11%) |
May 19, 2015 | 9.150 | 9.150 | 8.920 | 9.000 | 319,631 | -0.17(-1.85%) |
May 18, 2015 | 9.100 | 9.250 | 9.080 | 9.170 | 190,133 | +0.05(+0.55%) |
May 15, 2015 | 9.270 | 9.320 | 9.070 | 9.120 | 222,981 | -0.18(-1.94%) |
May 14, 2015 | 9.070 | 9.380 | 9.040 | 9.300 | 292,121 | +0.25(+2.76%) |
May 13, 2015 | 9.210 | 9.220 | 9.040 | 9.050 | 265,903 | -0.04(-0.44%) |
May 12, 2015 | 8.810 | 9.160 | 8.690 | 9.090 | 350,645 | +0.29(+3.30%) |
May 11, 2015 | 9.030 | 9.217 | 8.790 | 8.800 | 480,949 | -0.22(-2.44%) |
May 08, 2015 | 8.750 | 9.210 | 8.670 | 9.020 | 530,962 | +0.38(+4.40%) |
May 07, 2015 | 8.870 | 8.890 | 8.510 | 8.640 | 338,712 | -0.26(-2.92%) |
May 06, 2015 | 8.730 | 8.910 | 8.560 | 8.900 | 339,184 | +0.21(+2.42%) |
May 05, 2015 | 8.580 | 8.750 | 8.490 | 8.690 | 432,403 | +0.05(+0.58%) |
May 04, 2015 | 8.410 | 8.680 | 8.390 | 8.640 | 451,024 | +0.23(+2.73%) |