Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.610 | 2.668 | 2.450 | 2.510 | 274,322 | -0.07(-2.71%) |
Apr 28, 2016 | 2.630 | 2.700 | 2.570 | 2.580 | 148,391 | -0.10(-3.73%) |
Apr 27, 2016 | 2.620 | 2.780 | 2.620 | 2.680 | 194,159 | +0.04(+1.52%) |
Apr 26, 2016 | 2.520 | 2.690 | 2.500 | 2.640 | 328,194 | +0.14(+5.60%) |
Apr 25, 2016 | 2.580 | 2.670 | 2.460 | 2.500 | 350,333 | -0.07(-2.72%) |
Apr 22, 2016 | 2.480 | 2.590 | 2.480 | 2.570 | 179,260 | +0.08(+3.21%) |
Apr 21, 2016 | 2.550 | 2.645 | 2.410 | 2.490 | 387,782 | -0.05(-1.97%) |
Apr 20, 2016 | 2.530 | 2.605 | 2.490 | 2.540 | 177,742 | +0.01(+0.40%) |
Apr 19, 2016 | 2.600 | 2.730 | 2.500 | 2.530 | 276,612 | -0.10(-3.80%) |
Apr 18, 2016 | 2.510 | 2.690 | 2.460 | 2.630 | 184,851 | +0.06(+2.33%) |
Apr 15, 2016 | 2.680 | 2.740 | 2.500 | 2.570 | 255,579 | -0.14(-5.17%) |
Apr 14, 2016 | 2.550 | 2.800 | 2.550 | 2.710 | 406,916 | +0.15(+5.86%) |
Apr 13, 2016 | 2.390 | 2.580 | 2.350 | 2.560 | 464,027 | +0.17(+7.11%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.230 | 2.390 | 317,639 | +0.07(+3.02%) |
Apr 11, 2016 | 2.310 | 2.500 | 2.310 | 2.320 | 166,646 | +0.01(+0.43%) |
Apr 08, 2016 | 2.510 | 2.600 | 2.250 | 2.310 | 347,986 | -0.14(-5.71%) |
Apr 07, 2016 | 2.550 | 2.600 | 2.420 | 2.450 | 295,709 | -0.12(-4.85%) |
Apr 06, 2016 | 2.580 | 2.610 | 2.400 | 2.575 | 388,045 | -0.01(-0.58%) |
Apr 05, 2016 | 2.600 | 2.690 | 2.515 | 2.590 | 330,006 | +0.02(+0.78%) |
Apr 04, 2016 | 2.480 | 2.660 | 2.410 | 2.570 | 660,947 | +0.18(+7.53%) |
Apr 01, 2016 | 2.350 | 2.410 | 2.320 | 2.390 | 381,260 | +0.06(+2.58%) |
Mar 31, 2016 | 2.270 | 2.380 | 2.250 | 2.330 | 499,523 | +0.04(+1.75%) |
Mar 30, 2016 | 2.210 | 2.420 | 2.150 | 2.290 | 469,604 | +0.15(+7.01%) |
Mar 29, 2016 | 2.110 | 2.160 | 2.010 | 2.140 | 445,406 | +0.01(+0.47%) |
Mar 28, 2016 | 2.200 | 2.200 | 2.050 | 2.130 | 494,117 | -0.08(-3.62%) |
Mar 24, 2016 | 2.290 | 2.210 | 2.210 | 2.210 | 551,700 | -0.05(-2.21%) |
Mar 23, 2016 | 2.450 | 2.494 | 2.250 | 2.260 | 540,549 | -0.20(-8.13%) |
Mar 22, 2016 | 2.500 | 2.600 | 2.435 | 2.460 | 308,596 | -0.08(-3.15%) |
Mar 21, 2016 | 2.620 | 2.690 | 2.460 | 2.540 | 270,145 | -0.09(-3.42%) |
Mar 18, 2016 | 2.770 | 2.820 | 2.600 | 2.630 | 531,178 | -0.07(-2.59%) |
Mar 17, 2016 | 2.610 | 2.770 | 2.575 | 2.700 | 316,046 | +0.14(+5.47%) |
Mar 16, 2016 | 2.660 | 2.670 | 2.400 | 2.560 | 789,763 | -0.11(-4.12%) |
Mar 15, 2016 | 2.780 | 2.810 | 2.610 | 2.670 | 306,514 | -0.15(-5.32%) |
Mar 14, 2016 | 2.880 | 2.930 | 2.790 | 2.820 | 340,106 | -0.12(-4.08%) |
Mar 11, 2016 | 2.910 | 2.995 | 2.810 | 2.940 | 540,527 | +0.00(+0.00%) |
Mar 10, 2016 | 3.170 | 3.200 | 2.910 | 2.940 | 416,550 | -0.17(-5.47%) |
Mar 09, 2016 | 2.950 | 3.170 | 2.930 | 3.110 | 446,770 | +0.19(+6.51%) |
Mar 08, 2016 | 3.290 | 3.300 | 2.870 | 2.920 | 692,778 | -0.38(-11.52%) |
Mar 07, 2016 | 3.090 | 3.428 | 3.050 | 3.300 | 771,315 | +0.25(+8.20%) |
Mar 04, 2016 | 3.300 | 3.300 | 2.950 | 3.050 | 819,021 | -0.28(-8.41%) |
Mar 03, 2016 | 2.650 | 3.360 | 2.650 | 3.330 | 1,411,698 | +0.72(+27.59%) |
Mar 02, 2016 | 2.440 | 2.635 | 2.440 | 2.610 | 746,773 | +0.17(+6.97%) |
Mar 01, 2016 | 2.450 | 2.600 | 2.360 | 2.440 | 758,866 | +0.11(+4.72%) |
Feb 29, 2016 | 1.930 | 2.592 | 1.930 | 2.330 | 1,366,090 | +0.41(+21.35%) |
Feb 26, 2016 | 1.920 | 2.020 | 1.900 | 1.920 | 678,849 | -0.04(-2.04%) |
Feb 25, 2016 | 1.950 | 1.990 | 1.830 | 1.960 | 671,367 | -0.02(-1.01%) |
Feb 24, 2016 | 1.850 | 2.050 | 1.800 | 1.980 | 1,379,857 | -0.37(-15.74%) |
Feb 23, 2016 | 2.220 | 2.410 | 2.210 | 2.350 | 710,256 | +0.14(+6.33%) |
Feb 22, 2016 | 2.140 | 2.240 | 2.090 | 2.210 | 308,993 | +0.07(+3.27%) |
Feb 19, 2016 | 2.080 | 2.190 | 2.030 | 2.140 | 347,871 | +0.04(+1.90%) |
Feb 18, 2016 | 2.260 | 2.260 | 2.030 | 2.100 | 424,086 | -0.14(-6.25%) |
Feb 17, 2016 | 2.120 | 2.290 | 2.060 | 2.240 | 428,896 | +0.11(+5.16%) |
Feb 16, 2016 | 2.070 | 2.180 | 1.930 | 2.130 | 518,438 | +0.18(+9.23%) |
Feb 12, 2016 | 1.880 | 1.950 | 1.950 | 1.950 | 506,200 | +0.12(+6.56%) |
Feb 11, 2016 | 1.840 | 1.880 | 1.760 | 1.830 | 541,702 | -0.07(-3.68%) |
Feb 10, 2016 | 2.000 | 2.080 | 1.850 | 1.900 | 583,605 | -0.04(-2.06%) |
Feb 09, 2016 | 2.040 | 2.080 | 1.900 | 1.940 | 638,602 | -0.15(-7.18%) |
Feb 08, 2016 | 2.120 | 2.190 | 2.000 | 2.090 | 765,723 | -0.04(-1.88%) |
Feb 05, 2016 | 2.320 | 2.370 | 2.120 | 2.130 | 492,194 | -0.18(-7.79%) |
Feb 04, 2016 | 2.350 | 2.400 | 2.280 | 2.310 | 362,817 | +0.00(+0.00%) |
Feb 03, 2016 | 2.220 | 2.400 | 2.220 | 2.310 | 439,118 | +0.10(+4.52%) |
Feb 02, 2016 | 2.210 | 2.250 | 2.120 | 2.210 | 402,812 | -0.18(-7.53%) |
Feb 01, 2016 | 2.440 | 2.480 | 2.270 | 2.390 | 247,814 | -0.04(-1.65%) |
Jan 29, 2016 | 2.330 | 2.440 | 2.320 | 2.430 | 364,140 | +0.12(+5.19%) |
Jan 28, 2016 | 2.340 | 2.460 | 2.260 | 2.310 | 417,061 | +0.05(+2.21%) |
Jan 27, 2016 | 2.310 | 2.404 | 2.230 | 2.260 | 344,691 | -0.08(-3.42%) |
Jan 26, 2016 | 2.350 | 2.410 | 2.210 | 2.340 | 298,246 | +0.03(+1.30%) |
Jan 25, 2016 | 2.430 | 2.500 | 2.250 | 2.310 | 530,747 | -0.05(-2.12%) |
Jan 22, 2016 | 2.550 | 2.600 | 2.310 | 2.360 | 578,234 | -0.10(-4.07%) |
Jan 21, 2016 | 2.100 | 2.550 | 2.038 | 2.460 | 1,016,379 | +0.42(+20.59%) |
Jan 20, 2016 | 2.100 | 2.134 | 1.970 | 2.040 | 1,019,600 | -0.15(-6.85%) |
Jan 19, 2016 | 2.270 | 2.350 | 2.070 | 2.190 | 884,911 | +0.00(+0.00%) |
Jan 15, 2016 | 2.250 | 2.190 | 2.190 | 2.190 | 1,084,800 | -0.16(-6.81%) |
Jan 14, 2016 | 2.490 | 2.490 | 2.250 | 2.350 | 811,772 | -0.15(-6.00%) |
Jan 13, 2016 | 2.680 | 2.865 | 2.420 | 2.500 | 610,299 | -0.21(-7.75%) |
Jan 12, 2016 | 2.830 | 2.920 | 2.420 | 2.710 | 1,159,195 | -0.09(-3.21%) |
Jan 11, 2016 | 3.000 | 3.050 | 2.730 | 2.800 | 908,797 | -0.19(-6.35%) |
Jan 08, 2016 | 3.100 | 3.170 | 2.900 | 2.990 | 997,386 | -0.01(-0.33%) |
Jan 07, 2016 | 3.020 | 3.158 | 2.935 | 3.000 | 1,007,345 | -0.16(-5.06%) |
Jan 06, 2016 | 3.300 | 3.350 | 3.080 | 3.160 | 748,880 | -0.19(-5.67%) |
Jan 05, 2016 | 3.630 | 3.730 | 3.350 | 3.350 | 1,152,681 | -0.14(-4.01%) |
Jan 04, 2016 | 3.430 | 3.560 | 3.190 | 3.490 | 750,162 | -0.02(-0.57%) |
Dec 31, 2015 | 3.510 | 3.510 | 3.510 | 3.510 | 618,200 | +0.01(+0.29%) |
Dec 30, 2015 | 3.540 | 3.720 | 3.450 | 3.500 | 978,176 | +0.04(+1.16%) |
Dec 29, 2015 | 3.660 | 3.830 | 3.400 | 3.460 | 882,397 | -0.13(-3.62%) |
Dec 28, 2015 | 3.580 | 3.610 | 3.370 | 3.590 | 769,288 | -0.03(-0.83%) |
Dec 24, 2015 | 3.660 | 3.620 | 3.620 | 3.620 | 530,600 | -0.06(-1.63%) |
Dec 23, 2015 | 3.640 | 3.860 | 3.500 | 3.680 | 1,401,893 | +0.14(+3.95%) |
Dec 22, 2015 | 3.650 | 3.980 | 3.440 | 3.540 | 2,483,698 | -0.05(-1.39%) |
Dec 21, 2015 | 3.200 | 3.720 | 3.100 | 3.590 | 2,602,719 | +0.58(+19.27%) |
Dec 18, 2015 | 3.250 | 3.556 | 2.970 | 3.010 | 3,739,225 | -0.15(-4.75%) |
Dec 17, 2015 | 3.540 | 3.670 | 3.150 | 3.160 | 3,035,346 | -0.18(-5.39%) |
Dec 16, 2015 | 2.900 | 4.500 | 2.890 | 3.340 | 9,970,777 | +0.93(+38.59%) |
Dec 15, 2015 | 2.250 | 2.530 | 2.210 | 2.410 | 1,389,980 | +0.18(+8.07%) |
Dec 14, 2015 | 2.130 | 2.270 | 2.020 | 2.230 | 850,378 | +0.13(+6.19%) |
Dec 11, 2015 | 2.130 | 2.160 | 2.050 | 2.100 | 358,080 | -0.05(-2.33%) |
Dec 10, 2015 | 2.230 | 2.230 | 2.010 | 2.150 | 647,748 | -0.07(-3.15%) |
Dec 09, 2015 | 2.090 | 2.270 | 2.050 | 2.220 | 721,375 | +0.12(+5.46%) |
Dec 08, 2015 | 2.200 | 2.300 | 2.040 | 2.105 | 836,460 | -0.15(-6.86%) |
Dec 07, 2015 | 2.100 | 2.290 | 2.020 | 2.260 | 1,136,537 | +0.18(+8.65%) |
Dec 04, 2015 | 2.110 | 2.220 | 2.010 | 2.080 | 715,363 | -0.05(-2.35%) |
Dec 03, 2015 | 2.050 | 2.210 | 2.012 | 2.130 | 1,207,052 | +0.11(+5.45%) |
Dec 02, 2015 | 1.900 | 2.070 | 1.850 | 2.020 | 835,626 | +0.13(+6.88%) |
Dec 01, 2015 | 1.670 | 1.970 | 1.670 | 1.890 | 996,884 | +0.22(+13.17%) |
Nov 30, 2015 | 1.800 | 1.810 | 1.660 | 1.670 | 1,140,428 | -0.10(-5.65%) |
Nov 27, 2015 | 1.760 | 1.790 | 1.740 | 1.770 | 127,439 | +0.02(+1.14%) |
Nov 25, 2015 | 1.730 | 1.750 | 1.750 | 1.750 | 637,900 | +0.02(+1.16%) |
Nov 24, 2015 | 1.690 | 1.790 | 1.665 | 1.730 | 603,226 | +0.04(+2.37%) |
Nov 23, 2015 | 1.710 | 1.770 | 1.680 | 1.690 | 458,797 | -0.02(-1.17%) |
Nov 20, 2015 | 1.710 | 1.740 | 1.631 | 1.710 | 722,491 | -0.02(-0.87%) |
Nov 19, 2015 | 1.870 | 1.900 | 1.700 | 1.725 | 1,035,450 | -0.17(-9.21%) |
Nov 18, 2015 | 1.950 | 1.980 | 1.860 | 1.900 | 813,578 | +0.01(+0.53%) |
Nov 17, 2015 | 2.180 | 2.200 | 1.850 | 1.890 | 1,162,319 | -0.23(-10.85%) |
Nov 16, 2015 | 1.880 | 2.130 | 1.880 | 2.120 | 1,009,754 | +0.24(+12.77%) |
Nov 13, 2015 | 1.840 | 1.930 | 1.840 | 1.880 | 526,928 | +0.02(+1.35%) |
Nov 12, 2015 | 1.830 | 1.930 | 1.820 | 1.855 | 788,252 | -0.02(-0.80%) |
Nov 11, 2015 | 1.930 | 1.940 | 1.850 | 1.870 | 897,635 | -0.05(-2.60%) |
Nov 10, 2015 | 2.130 | 2.130 | 1.820 | 1.920 | 1,977,744 | -0.18(-8.57%) |
Nov 09, 2015 | 2.160 | 2.180 | 2.080 | 2.100 | 1,371,768 | -0.09(-4.11%) |
Nov 06, 2015 | 2.270 | 2.270 | 2.060 | 2.190 | 2,836,811 | -0.11(-4.78%) |
Nov 05, 2015 | 2.400 | 2.440 | 2.201 | 2.300 | 2,498,718 | -0.03(-1.29%) |
Nov 04, 2015 | 2.270 | 2.450 | 2.170 | 2.330 | 7,295,378 | -1.39(-37.37%) |
Nov 03, 2015 | 3.490 | 3.760 | 3.380 | 3.720 | 1,526,400 | +0.23(+6.59%) |
Nov 02, 2015 | 3.610 | 3.710 | 3.270 | 3.490 | 1,552,154 | -0.11(-3.06%) |
Oct 30, 2015 | 3.670 | 3.700 | 3.360 | 3.600 | 1,695,926 | -0.10(-2.70%) |
Oct 29, 2015 | 3.700 | 3.790 | 3.650 | 3.700 | 657,185 | +0.00(+0.00%) |
Oct 28, 2015 | 3.540 | 3.820 | 3.530 | 3.700 | 774,020 | +0.20(+5.71%) |
Oct 27, 2015 | 3.960 | 4.098 | 3.490 | 3.500 | 1,308,262 | -0.53(-13.15%) |
Oct 26, 2015 | 3.940 | 4.250 | 3.905 | 4.030 | 747,568 | +0.16(+4.13%) |
Oct 23, 2015 | 3.900 | 4.018 | 3.770 | 3.870 | 435,270 | +0.04(+1.04%) |
Oct 22, 2015 | 3.990 | 4.040 | 3.730 | 3.830 | 760,466 | -0.15(-3.77%) |
Oct 21, 2015 | 4.010 | 4.370 | 3.950 | 3.980 | 1,206,120 | +0.23(+6.13%) |
Oct 20, 2015 | 4.370 | 4.510 | 3.720 | 3.750 | 2,220,342 | -1.23(-24.70%) |
Oct 19, 2015 | 4.900 | 5.110 | 4.820 | 4.980 | 499,600 | +0.02(+0.40%) |
Oct 16, 2015 | 5.190 | 5.220 | 4.860 | 4.960 | 932,744 | -0.25(-4.80%) |
Oct 15, 2015 | 5.040 | 5.220 | 4.970 | 5.210 | 845,940 | +0.22(+4.41%) |
Oct 14, 2015 | 4.900 | 5.070 | 4.820 | 4.990 | 540,689 | +0.11(+2.25%) |
Oct 13, 2015 | 5.010 | 5.160 | 4.860 | 4.880 | 592,865 | -0.20(-3.94%) |
Oct 12, 2015 | 5.160 | 5.220 | 4.900 | 5.080 | 377,401 | -0.08(-1.55%) |
Oct 09, 2015 | 5.210 | 5.370 | 5.080 | 5.160 | 504,720 | -0.06(-1.15%) |
Oct 08, 2015 | 5.050 | 5.250 | 4.885 | 5.220 | 562,373 | +0.17(+3.37%) |
Oct 07, 2015 | 4.820 | 5.090 | 4.750 | 5.050 | 634,763 | +0.28(+5.87%) |
Oct 06, 2015 | 4.620 | 4.810 | 4.520 | 4.770 | 667,807 | +0.13(+2.80%) |
Oct 05, 2015 | 4.190 | 4.665 | 4.170 | 4.640 | 855,885 | +0.57(+14.00%) |
Oct 02, 2015 | 3.660 | 4.080 | 3.590 | 4.070 | 406,038 | +0.42(+11.51%) |
Oct 01, 2015 | 3.760 | 3.830 | 3.510 | 3.650 | 550,051 | -0.05(-1.35%) |
Sep 30, 2015 | 3.550 | 3.780 | 3.550 | 3.700 | 541,696 | +0.15(+4.23%) |
Sep 29, 2015 | 3.630 | 3.690 | 3.490 | 3.550 | 796,694 | -0.07(-1.93%) |
Sep 28, 2015 | 3.870 | 3.870 | 3.420 | 3.620 | 808,559 | -0.28(-7.18%) |
Sep 25, 2015 | 4.040 | 4.130 | 3.825 | 3.900 | 851,924 | -0.07(-1.76%) |
Sep 24, 2015 | 3.980 | 4.060 | 3.760 | 3.970 | 850,367 | -0.06(-1.49%) |
Sep 23, 2015 | 4.150 | 4.350 | 4.020 | 4.030 | 528,115 | -0.14(-3.36%) |
Sep 22, 2015 | 4.380 | 4.430 | 4.150 | 4.170 | 684,813 | -0.22(-5.01%) |
Sep 21, 2015 | 4.630 | 4.690 | 4.350 | 4.390 | 717,038 | -0.27(-5.79%) |
Sep 18, 2015 | 4.550 | 4.660 | 4.450 | 4.660 | 682,226 | +0.03(+0.65%) |
Sep 17, 2015 | 4.600 | 4.760 | 4.440 | 4.630 | 864,146 | +0.00(+0.00%) |
Sep 16, 2015 | 4.510 | 4.730 | 4.505 | 4.630 | 709,522 | +0.15(+3.35%) |
Sep 15, 2015 | 4.380 | 4.510 | 4.355 | 4.480 | 657,371 | +0.06(+1.36%) |
Sep 14, 2015 | 4.460 | 4.500 | 4.380 | 4.420 | 344,361 | -0.07(-1.56%) |
Sep 11, 2015 | 4.330 | 4.510 | 4.290 | 4.490 | 642,180 | +0.09(+2.05%) |
Sep 10, 2015 | 4.430 | 4.510 | 4.330 | 4.400 | 711,667 | -0.04(-0.90%) |
Sep 09, 2015 | 4.670 | 4.820 | 4.400 | 4.440 | 798,552 | -0.16(-3.48%) |
Sep 08, 2015 | 4.590 | 4.750 | 4.580 | 4.600 | 673,526 | +0.11(+2.45%) |
Sep 04, 2015 | 4.380 | 4.490 | 4.490 | 4.490 | 797,300 | +0.03(+0.67%) |
Sep 03, 2015 | 4.780 | 4.780 | 4.380 | 4.460 | 1,154,441 | +0.04(+0.90%) |
Sep 02, 2015 | 4.440 | 4.560 | 4.305 | 4.420 | 785,238 | +0.00(+0.00%) |
Sep 01, 2015 | 4.570 | 4.680 | 4.380 | 4.420 | 828,927 | -0.18(-3.91%) |
Aug 31, 2015 | 4.570 | 4.890 | 4.570 | 4.600 | 1,073,646 | +0.02(+0.44%) |
Aug 28, 2015 | 4.660 | 4.730 | 4.490 | 4.580 | 716,761 | -0.05(-1.08%) |
Aug 27, 2015 | 4.500 | 4.737 | 4.390 | 4.630 | 663,185 | +0.15(+3.35%) |
Aug 26, 2015 | 4.450 | 4.700 | 4.280 | 4.480 | 909,965 | +0.14(+3.23%) |
Aug 25, 2015 | 5.100 | 5.260 | 4.330 | 4.340 | 1,337,782 | -0.52(-10.70%) |
Aug 24, 2015 | 4.010 | 5.180 | 3.900 | 4.860 | 1,652,591 | +0.44(+9.95%) |
Aug 21, 2015 | 4.520 | 4.610 | 4.240 | 4.420 | 931,421 | -0.09(-2.00%) |
Aug 20, 2015 | 4.900 | 4.910 | 4.470 | 4.510 | 787,009 | -0.46(-9.26%) |
Aug 19, 2015 | 4.990 | 5.070 | 4.860 | 4.970 | 450,547 | -0.04(-0.80%) |
Aug 18, 2015 | 5.360 | 5.530 | 4.950 | 5.010 | 1,127,645 | -0.59(-10.54%) |
Aug 17, 2015 | 5.490 | 5.620 | 5.330 | 5.600 | 469,935 | +0.10(+1.82%) |
Aug 14, 2015 | 5.480 | 5.660 | 5.430 | 5.500 | 411,278 | +0.06(+1.10%) |
Aug 13, 2015 | 5.550 | 5.870 | 5.430 | 5.440 | 570,909 | -0.13(-2.33%) |
Aug 12, 2015 | 5.460 | 5.600 | 5.100 | 5.570 | 1,378,231 | -0.10(-1.76%) |
Aug 11, 2015 | 5.950 | 6.110 | 5.660 | 5.670 | 676,709 | -0.47(-7.65%) |
Aug 10, 2015 | 6.410 | 6.450 | 5.980 | 6.140 | 837,028 | -0.10(-1.60%) |
Aug 07, 2015 | 6.820 | 6.890 | 6.080 | 6.240 | 1,427,544 | -0.60(-8.77%) |
Aug 06, 2015 | 6.960 | 7.000 | 6.450 | 6.840 | 1,560,342 | -0.14(-2.01%) |
Aug 05, 2015 | 6.000 | 7.100 | 5.760 | 6.980 | 2,645,584 | +1.34(+23.76%) |
Aug 04, 2015 | 5.470 | 5.640 | 5.380 | 5.640 | 866,498 | +0.17(+3.11%) |
Aug 03, 2015 | 5.970 | 5.970 | 5.440 | 5.470 | 806,623 | -0.44(-7.45%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.860 | 5.910 | 585,041 | -0.08(-1.34%) |
Jul 30, 2015 | 5.980 | 6.250 | 5.780 | 5.990 | 680,894 | +0.02(+0.34%) |
Jul 29, 2015 | 5.600 | 5.990 | 5.595 | 5.970 | 483,803 | +0.34(+6.04%) |
Jul 28, 2015 | 5.800 | 5.900 | 5.510 | 5.630 | 580,102 | -0.01(-0.18%) |
Jul 27, 2015 | 5.610 | 5.720 | 5.420 | 5.640 | 507,834 | -0.12(-2.08%) |
Jul 24, 2015 | 5.720 | 5.850 | 5.590 | 5.760 | 710,410 | +0.04(+0.70%) |
Jul 23, 2015 | 5.790 | 5.920 | 5.550 | 5.720 | 1,211,523 | -0.16(-2.72%) |
Jul 22, 2015 | 6.160 | 6.220 | 5.840 | 5.880 | 595,321 | -0.33(-5.31%) |
Jul 21, 2015 | 6.090 | 6.278 | 6.030 | 6.210 | 674,185 | +0.05(+0.81%) |
Jul 20, 2015 | 6.580 | 6.660 | 6.150 | 6.160 | 948,038 | -0.29(-4.50%) |
Jul 17, 2015 | 6.350 | 6.510 | 6.260 | 6.450 | 1,186,718 | +0.12(+1.90%) |
Jul 16, 2015 | 6.310 | 6.440 | 6.120 | 6.330 | 1,256,155 | +0.03(+0.48%) |
Jul 15, 2015 | 6.650 | 6.710 | 6.120 | 6.300 | 774,594 | -0.38(-5.69%) |
Jul 14, 2015 | 6.360 | 6.720 | 6.340 | 6.680 | 1,077,749 | +0.35(+5.53%) |
Jul 13, 2015 | 6.020 | 6.450 | 5.990 | 6.330 | 1,115,283 | +0.34(+5.68%) |
Jul 10, 2015 | 6.170 | 6.260 | 5.945 | 5.990 | 1,230,946 | +0.12(+2.04%) |
Jul 09, 2015 | 6.460 | 6.840 | 5.750 | 5.870 | 2,326,601 | -0.33(-5.32%) |
Jul 08, 2015 | 7.170 | 7.350 | 6.150 | 6.200 | 2,310,491 | -1.37(-18.10%) |
Jul 07, 2015 | 7.450 | 7.580 | 7.170 | 7.570 | 908,743 | +0.12(+1.61%) |
Jul 06, 2015 | 7.530 | 7.550 | 7.200 | 7.450 | 775,545 | -0.17(-2.23%) |
Jul 02, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 447,100 | +0.01(+0.13%) |
Jul 01, 2015 | 7.700 | 7.860 | 7.470 | 7.610 | 575,440 | +0.00(+0.00%) |
Jun 30, 2015 | 7.950 | 7.950 | 7.540 | 7.610 | 678,845 | -0.23(-2.93%) |
Jun 29, 2015 | 7.990 | 8.080 | 7.670 | 7.840 | 976,117 | -0.22(-2.73%) |
Jun 26, 2015 | 8.480 | 8.480 | 7.960 | 8.060 | 1,759,146 | -0.44(-5.18%) |
Jun 25, 2015 | 8.720 | 8.790 | 8.450 | 8.500 | 592,321 | -0.18(-2.07%) |
Jun 24, 2015 | 8.850 | 8.870 | 8.550 | 8.680 | 525,022 | -0.19(-2.14%) |
Jun 23, 2015 | 8.890 | 9.060 | 8.860 | 8.870 | 417,246 | -0.02(-0.22%) |
Jun 22, 2015 | 9.310 | 9.360 | 8.800 | 8.890 | 553,838 | -0.20(-2.20%) |
Jun 19, 2015 | 9.000 | 9.200 | 8.890 | 9.090 | 1,091,709 | +0.09(+1.00%) |
Jun 18, 2015 | 9.060 | 9.150 | 8.950 | 9.000 | 453,952 | -0.05(-0.55%) |
Jun 17, 2015 | 9.100 | 9.250 | 8.970 | 9.050 | 540,517 | -0.02(-0.22%) |
Jun 16, 2015 | 8.970 | 9.210 | 8.970 | 9.070 | 624,422 | +0.10(+1.11%) |
Jun 15, 2015 | 8.970 | 9.118 | 8.850 | 8.970 | 920,072 | -0.18(-1.97%) |
Jun 12, 2015 | 9.010 | 9.260 | 8.980 | 9.150 | 532,959 | +0.12(+1.33%) |
Jun 11, 2015 | 8.770 | 9.180 | 8.760 | 9.030 | 453,307 | +0.24(+2.73%) |
Jun 10, 2015 | 8.900 | 9.110 | 8.760 | 8.790 | 531,590 | -0.07(-0.79%) |
Jun 09, 2015 | 8.930 | 9.040 | 8.550 | 8.860 | 623,613 | -0.13(-1.45%) |
Jun 08, 2015 | 9.110 | 9.290 | 8.900 | 8.990 | 540,345 | -0.14(-1.53%) |
Jun 05, 2015 | 9.010 | 9.250 | 8.870 | 9.130 | 1,228,135 | -0.13(-1.40%) |
Jun 04, 2015 | 9.700 | 9.700 | 9.150 | 9.260 | 1,076,552 | -0.63(-6.37%) |
Jun 03, 2015 | 9.810 | 9.996 | 9.750 | 9.890 | 458,331 | +0.12(+1.23%) |
Jun 02, 2015 | 9.340 | 10.03 | 9.300 | 9.770 | 805,624 | +0.48(+5.17%) |
Jun 01, 2015 | 9.520 | 9.630 | 9.030 | 9.290 | 1,127,232 | -0.18(-1.90%) |
May 29, 2015 | 9.810 | 9.820 | 9.450 | 9.470 | 674,462 | -0.35(-3.56%) |
May 28, 2015 | 9.950 | 10.10 | 9.660 | 9.820 | 597,076 | -0.08(-0.81%) |
May 27, 2015 | 9.790 | 9.930 | 9.570 | 9.900 | 518,448 | +0.11(+1.12%) |
May 26, 2015 | 9.910 | 10.12 | 9.670 | 9.790 | 452,477 | -0.16(-1.61%) |
May 22, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 792,700 | -0.06(-0.60%) |
May 21, 2015 | 10.10 | 10.15 | 9.760 | 10.01 | 774,650 | -0.08(-0.79%) |
May 20, 2015 | 10.39 | 10.54 | 9.960 | 10.09 | 744,786 | -0.28(-2.70%) |
May 19, 2015 | 11.20 | 11.50 | 10.22 | 10.37 | 1,643,228 | -0.34(-3.17%) |
May 18, 2015 | 10.41 | 10.82 | 10.37 | 10.71 | 997,185 | +0.17(+1.61%) |
May 15, 2015 | 10.34 | 10.62 | 9.810 | 10.54 | 1,201,553 | +0.45(+4.46%) |
May 14, 2015 | 9.890 | 10.10 | 9.310 | 10.09 | 1,146,860 | +0.27(+2.75%) |
May 13, 2015 | 10.25 | 10.43 | 9.750 | 9.820 | 1,265,557 | -0.38(-3.73%) |
May 12, 2015 | 10.43 | 10.52 | 10.06 | 10.20 | 750,919 | -0.38(-3.59%) |
May 11, 2015 | 10.34 | 10.74 | 10.10 | 10.58 | 1,040,892 | +0.32(+3.12%) |
May 08, 2015 | 11.00 | 11.06 | 9.935 | 10.26 | 2,085,276 | -0.66(-6.04%) |
May 07, 2015 | 10.78 | 11.20 | 10.70 | 10.92 | 1,416,385 | +0.30(+2.82%) |
May 06, 2015 | 11.38 | 11.52 | 10.39 | 10.62 | 3,469,994 | -1.49(-12.30%) |
May 05, 2015 | 12.21 | 12.50 | 11.85 | 12.11 | 1,283,746 | -0.07(-0.57%) |
May 04, 2015 | 12.89 | 12.90 | 12.10 | 12.18 | 1,169,230 | -0.57(-4.47%) |