Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.756 | 3.756 | 3.577 | 3.644 | 449,393 | -0.13(-3.37%) |
Jun 29, 2016 | 3.577 | 3.801 | 3.525 | 3.771 | 419,931 | +0.26(+7.45%) |
Jun 28, 2016 | 3.480 | 3.596 | 3.457 | 3.510 | 466,729 | +0.04(+1.29%) |
Jun 27, 2016 | 3.674 | 3.704 | 3.390 | 3.465 | 733,882 | -0.26(-7.01%) |
Jun 24, 2016 | 3.584 | 3.734 | 3.547 | 3.726 | 968,787 | +0.03(+0.81%) |
Jun 23, 2016 | 3.823 | 3.861 | 3.674 | 3.696 | 838,029 | -0.05(-1.39%) |
Jun 22, 2016 | 3.950 | 3.980 | 3.741 | 3.749 | 422,775 | -0.14(-3.65%) |
Jun 21, 2016 | 3.861 | 3.898 | 3.640 | 3.891 | 488,346 | +0.03(+0.77%) |
Jun 20, 2016 | 3.995 | 4.070 | 3.853 | 3.861 | 584,477 | -0.03(-0.77%) |
Jun 17, 2016 | 3.928 | 4.040 | 3.853 | 3.891 | 1,420,031 | -0.02(-0.57%) |
Jun 16, 2016 | 3.861 | 3.935 | 3.804 | 3.913 | 390,236 | +0.03(+0.77%) |
Jun 15, 2016 | 3.801 | 3.995 | 3.794 | 3.883 | 621,965 | +0.10(+2.56%) |
Jun 14, 2016 | 3.891 | 3.969 | 3.760 | 3.786 | 549,584 | -0.12(-3.06%) |
Jun 13, 2016 | 3.973 | 3.995 | 3.876 | 3.906 | 515,550 | -0.09(-2.24%) |
Jun 10, 2016 | 3.995 | 4.040 | 3.958 | 3.995 | 465,456 | -0.04(-1.11%) |
Jun 09, 2016 | 4.144 | 4.189 | 4.003 | 4.040 | 466,788 | -0.14(-3.39%) |
Jun 08, 2016 | 4.256 | 4.301 | 4.152 | 4.182 | 266,717 | -0.06(-1.41%) |
Jun 07, 2016 | 4.189 | 4.324 | 4.144 | 4.242 | 555,922 | +0.00(+0.00%) |
Jun 06, 2016 | 4.212 | 4.249 | 4.115 | 4.242 | 455,925 | +0.07(+1.61%) |
Jun 03, 2016 | 4.256 | 4.301 | 4.159 | 4.174 | 476,962 | -0.10(-2.44%) |
Jun 02, 2016 | 4.003 | 4.301 | 4.003 | 4.279 | 631,980 | +0.26(+6.51%) |
Jun 01, 2016 | 4.100 | 4.144 | 3.980 | 4.018 | 736,286 | -0.11(-2.71%) |
May 31, 2016 | 4.085 | 4.189 | 4.040 | 4.130 | 972,992 | +0.09(+2.22%) |
May 27, 2016 | 4.010 | 4.040 | 4.040 | 4.040 | 589,083 | +0.06(+1.50%) |
May 26, 2016 | 3.883 | 4.029 | 3.808 | 3.980 | 1,017,365 | +0.09(+2.30%) |
May 25, 2016 | 3.825 | 3.978 | 3.774 | 3.891 | 1,118,699 | +0.06(+1.51%) |
May 24, 2016 | 3.774 | 3.898 | 3.637 | 3.833 | 1,435,891 | +0.23(+6.24%) |
May 23, 2016 | 3.629 | 3.898 | 3.499 | 3.607 | 1,600,773 | -0.02(-0.60%) |
May 20, 2016 | 3.339 | 3.941 | 3.223 | 3.629 | 3,853,089 | +0.36(+10.86%) |
May 19, 2016 | 3.702 | 3.803 | 3.266 | 3.274 | 5,435,891 | -0.99(-23.30%) |
May 18, 2016 | 4.355 | 4.420 | 4.210 | 4.268 | 769,023 | -0.12(-2.81%) |
May 17, 2016 | 4.391 | 4.486 | 4.348 | 4.391 | 918,772 | -0.01(-0.17%) |
May 16, 2016 | 4.377 | 4.479 | 4.362 | 4.399 | 887,054 | +0.03(+0.66%) |
May 13, 2016 | 4.471 | 4.595 | 4.326 | 4.370 | 720,337 | -0.15(-3.37%) |
May 12, 2016 | 4.616 | 4.638 | 4.370 | 4.522 | 777,927 | -0.10(-2.20%) |
May 11, 2016 | 4.863 | 4.892 | 4.544 | 4.624 | 704,916 | -0.33(-6.60%) |
May 10, 2016 | 5.096 | 5.096 | 4.838 | 4.950 | 554,183 | -0.15(-2.85%) |
May 09, 2016 | 5.125 | 5.183 | 5.016 | 5.096 | 505,209 | +0.04(+0.86%) |
May 06, 2016 | 4.914 | 5.052 | 4.820 | 5.052 | 773,079 | +0.15(+2.96%) |
May 05, 2016 | 5.255 | 5.255 | 4.900 | 4.907 | 716,086 | -0.35(-6.63%) |
May 04, 2016 | 5.183 | 5.429 | 5.154 | 5.255 | 359,192 | +0.03(+0.56%) |
May 03, 2016 | 5.415 | 5.435 | 5.183 | 5.226 | 379,648 | -0.19(-3.49%) |
May 02, 2016 | 5.386 | 5.495 | 5.270 | 5.415 | 382,207 | +0.07(+1.36%) |
Apr 29, 2016 | 5.487 | 5.487 | 5.237 | 5.342 | 1,288,507 | -0.13(-2.39%) |
Apr 28, 2016 | 5.553 | 5.647 | 5.458 | 5.473 | 262,816 | -0.14(-2.46%) |
Apr 27, 2016 | 5.487 | 5.618 | 5.458 | 5.611 | 501,564 | +0.09(+1.71%) |
Apr 26, 2016 | 5.451 | 5.531 | 5.313 | 5.516 | 423,835 | +0.07(+1.33%) |
Apr 25, 2016 | 5.611 | 5.625 | 5.350 | 5.444 | 466,241 | -0.17(-2.98%) |
Apr 22, 2016 | 5.712 | 5.763 | 5.564 | 5.611 | 433,644 | -0.01(-0.13%) |
Apr 21, 2016 | 5.633 | 5.742 | 5.604 | 5.618 | 422,927 | +0.04(+0.65%) |
Apr 20, 2016 | 5.531 | 5.712 | 5.531 | 5.582 | 399,100 | +0.05(+0.92%) |
Apr 19, 2016 | 5.516 | 5.647 | 5.502 | 5.531 | 470,527 | +0.01(+0.13%) |
Apr 18, 2016 | 5.422 | 5.546 | 5.408 | 5.524 | 395,380 | +0.08(+1.47%) |
Apr 15, 2016 | 5.350 | 5.506 | 5.313 | 5.444 | 543,235 | +0.07(+1.21%) |
Apr 14, 2016 | 5.596 | 5.611 | 5.342 | 5.379 | 539,271 | -0.17(-3.14%) |
Apr 13, 2016 | 5.357 | 5.589 | 5.357 | 5.553 | 522,451 | +0.20(+3.80%) |
Apr 12, 2016 | 5.139 | 5.433 | 5.088 | 5.350 | 875,408 | +0.37(+7.43%) |
Apr 11, 2016 | 4.979 | 5.139 | 4.950 | 4.979 | 521,076 | +0.04(+0.73%) |
Apr 08, 2016 | 4.950 | 5.001 | 4.791 | 4.943 | 1,292,928 | +0.01(+0.15%) |
Apr 07, 2016 | 5.132 | 5.197 | 4.921 | 4.936 | 1,495,028 | -0.23(-4.49%) |
Apr 06, 2016 | 5.139 | 5.219 | 4.936 | 5.168 | 730,275 | +0.03(+0.57%) |
Apr 05, 2016 | 5.233 | 5.248 | 5.098 | 5.139 | 811,003 | -0.17(-3.28%) |
Apr 04, 2016 | 5.647 | 5.654 | 5.288 | 5.313 | 683,409 | -0.33(-5.91%) |
Apr 01, 2016 | 5.800 | 5.829 | 5.574 | 5.647 | 565,319 | -0.20(-3.47%) |
Mar 31, 2016 | 5.727 | 5.908 | 5.665 | 5.850 | 903,953 | +0.11(+1.90%) |
Mar 30, 2016 | 5.894 | 5.930 | 5.640 | 5.742 | 524,115 | -0.09(-1.62%) |
Mar 29, 2016 | 5.742 | 5.894 | 5.662 | 5.836 | 472,993 | +0.09(+1.52%) |
Mar 28, 2016 | 5.647 | 5.858 | 5.604 | 5.749 | 469,461 | +0.13(+2.33%) |
Mar 24, 2016 | 5.487 | 5.618 | 5.618 | 5.618 | 630,704 | +0.08(+1.44%) |
Mar 23, 2016 | 5.829 | 5.829 | 5.487 | 5.538 | 920,621 | -0.28(-4.86%) |
Mar 22, 2016 | 6.025 | 6.025 | 5.792 | 5.821 | 334,343 | -0.21(-3.49%) |
Mar 21, 2016 | 6.170 | 6.271 | 5.996 | 6.032 | 221,422 | -0.16(-2.58%) |
Mar 18, 2016 | 6.046 | 6.213 | 5.974 | 6.192 | 1,173,993 | +0.20(+3.39%) |
Mar 17, 2016 | 5.771 | 6.017 | 5.640 | 5.988 | 559,089 | +0.27(+4.70%) |
Mar 16, 2016 | 5.916 | 5.916 | 5.633 | 5.720 | 570,273 | -0.21(-3.55%) |
Mar 15, 2016 | 6.250 | 6.279 | 5.908 | 5.930 | 535,871 | -0.38(-5.98%) |
Mar 14, 2016 | 6.329 | 6.351 | 6.170 | 6.308 | 472,996 | +0.01(+0.12%) |
Mar 11, 2016 | 6.199 | 6.329 | 6.112 | 6.300 | 515,618 | +0.13(+2.12%) |
Mar 10, 2016 | 6.271 | 6.402 | 6.112 | 6.170 | 743,550 | -0.06(-0.93%) |
Mar 09, 2016 | 6.300 | 6.373 | 6.097 | 6.228 | 920,304 | -0.02(-0.35%) |
Mar 08, 2016 | 6.054 | 6.409 | 6.054 | 6.250 | 1,233,987 | +0.18(+2.99%) |
Mar 07, 2016 | 5.357 | 6.170 | 5.357 | 6.068 | 1,937,153 | +0.73(+13.74%) |
Mar 04, 2016 | 5.081 | 5.575 | 5.016 | 5.335 | 2,238,518 | +0.25(+4.85%) |
Mar 03, 2016 | 5.560 | 5.611 | 4.950 | 5.088 | 5,290,543 | -1.38(-21.32%) |
Mar 02, 2016 | 6.119 | 6.533 | 6.112 | 6.467 | 1,282,310 | +0.35(+5.69%) |
Mar 01, 2016 | 6.119 | 6.228 | 5.901 | 6.119 | 726,753 | +0.02(+0.36%) |
Feb 29, 2016 | 5.800 | 6.133 | 5.742 | 6.097 | 949,059 | +0.30(+5.13%) |
Feb 26, 2016 | 5.683 | 5.821 | 5.618 | 5.800 | 579,681 | +0.13(+2.30%) |
Feb 25, 2016 | 5.690 | 5.762 | 5.519 | 5.669 | 435,146 | +0.03(+0.51%) |
Feb 24, 2016 | 5.612 | 5.648 | 5.405 | 5.640 | 548,443 | -0.03(-0.50%) |
Feb 23, 2016 | 5.640 | 5.680 | 5.548 | 5.669 | 534,431 | +0.06(+1.02%) |
Feb 22, 2016 | 5.491 | 5.705 | 5.413 | 5.612 | 496,508 | +0.26(+4.79%) |
Feb 19, 2016 | 5.470 | 5.541 | 5.277 | 5.356 | 593,029 | -0.12(-2.21%) |
Feb 18, 2016 | 5.341 | 5.555 | 5.194 | 5.477 | 446,612 | +0.11(+2.12%) |
Feb 17, 2016 | 5.591 | 5.733 | 5.263 | 5.363 | 760,977 | -0.19(-3.46%) |
Feb 16, 2016 | 5.163 | 5.598 | 4.992 | 5.555 | 609,887 | +0.46(+9.09%) |
Feb 12, 2016 | 4.971 | 5.092 | 5.092 | 5.092 | 363,814 | +0.17(+3.47%) |
Feb 11, 2016 | 4.978 | 5.078 | 4.882 | 4.921 | 502,676 | -0.14(-2.68%) |
Feb 10, 2016 | 5.099 | 5.263 | 4.935 | 5.056 | 452,588 | +0.04(+0.71%) |
Feb 09, 2016 | 5.356 | 5.356 | 4.921 | 5.021 | 485,314 | -0.36(-6.75%) |
Feb 08, 2016 | 5.341 | 5.420 | 5.185 | 5.384 | 616,193 | -0.01(-0.13%) |
Feb 05, 2016 | 5.576 | 5.583 | 5.377 | 5.391 | 620,814 | -0.21(-3.69%) |
Feb 04, 2016 | 5.762 | 5.769 | 5.477 | 5.598 | 576,818 | -0.20(-3.44%) |
Feb 03, 2016 | 5.911 | 5.964 | 5.487 | 5.797 | 580,607 | -0.06(-1.09%) |
Feb 02, 2016 | 5.918 | 5.947 | 5.719 | 5.861 | 579,777 | -0.05(-0.84%) |
Feb 01, 2016 | 5.861 | 5.961 | 5.712 | 5.911 | 548,681 | +0.00(+0.00%) |
Jan 29, 2016 | 5.591 | 5.961 | 5.591 | 5.911 | 775,419 | +0.35(+6.27%) |
Jan 28, 2016 | 5.719 | 5.769 | 5.484 | 5.562 | 643,076 | -0.04(-0.76%) |
Jan 27, 2016 | 5.833 | 5.961 | 5.505 | 5.605 | 653,336 | -0.26(-4.49%) |
Jan 26, 2016 | 5.683 | 5.883 | 5.640 | 5.868 | 491,484 | +0.23(+4.04%) |
Jan 25, 2016 | 5.940 | 5.947 | 5.619 | 5.640 | 560,897 | -0.33(-5.60%) |
Jan 22, 2016 | 5.840 | 6.075 | 5.733 | 5.975 | 697,893 | +0.26(+4.48%) |
Jan 21, 2016 | 5.398 | 5.797 | 5.348 | 5.719 | 800,806 | +0.30(+5.52%) |
Jan 20, 2016 | 5.128 | 5.462 | 4.957 | 5.420 | 1,022,144 | +0.20(+3.82%) |
Jan 19, 2016 | 5.640 | 5.655 | 5.135 | 5.220 | 731,124 | -0.37(-6.62%) |
Jan 15, 2016 | 5.583 | 5.591 | 5.591 | 5.591 | 847,261 | -0.16(-2.85%) |
Jan 14, 2016 | 5.591 | 5.818 | 5.448 | 5.754 | 703,739 | +0.20(+3.59%) |
Jan 13, 2016 | 5.875 | 5.982 | 5.526 | 5.555 | 880,842 | -0.32(-5.45%) |
Jan 12, 2016 | 5.911 | 6.046 | 5.754 | 5.875 | 1,099,774 | +0.01(+0.24%) |
Jan 11, 2016 | 5.854 | 6.021 | 5.776 | 5.861 | 1,252,935 | +0.04(+0.61%) |
Jan 08, 2016 | 6.360 | 6.374 | 5.790 | 5.826 | 1,171,382 | -0.51(-8.09%) |
Jan 07, 2016 | 6.203 | 6.531 | 6.110 | 6.338 | 2,273,234 | +0.07(+1.14%) |
Jan 06, 2016 | 6.474 | 6.552 | 6.246 | 6.267 | 736,653 | -0.28(-4.35%) |
Jan 05, 2016 | 6.673 | 6.691 | 6.482 | 6.552 | 745,290 | -0.04(-0.54%) |
Jan 04, 2016 | 6.417 | 6.705 | 6.296 | 6.588 | 1,342,598 | +0.10(+1.54%) |
Dec 31, 2015 | 6.602 | 6.488 | 6.488 | 6.488 | 709,233 | -0.12(-1.83%) |
Dec 30, 2015 | 6.694 | 6.744 | 6.559 | 6.609 | 542,810 | -0.10(-1.49%) |
Dec 29, 2015 | 6.759 | 6.951 | 6.680 | 6.709 | 890,893 | +0.01(+0.21%) |
Dec 28, 2015 | 6.702 | 6.751 | 6.602 | 6.694 | 796,585 | -0.03(-0.42%) |
Dec 24, 2015 | 6.830 | 6.723 | 6.723 | 6.723 | 532,311 | -0.07(-1.05%) |
Dec 23, 2015 | 6.744 | 6.971 | 6.595 | 6.794 | 1,187,341 | +0.12(+1.81%) |
Dec 22, 2015 | 6.267 | 7.104 | 6.253 | 6.673 | 2,592,759 | +0.41(+6.48%) |
Dec 21, 2015 | 5.947 | 6.267 | 5.804 | 6.267 | 1,333,984 | +0.32(+5.39%) |
Dec 18, 2015 | 6.046 | 6.381 | 5.861 | 5.947 | 5,195,976 | -0.13(-2.11%) |
Dec 17, 2015 | 5.883 | 6.121 | 5.861 | 6.075 | 1,350,709 | +0.18(+3.02%) |
Dec 16, 2015 | 5.847 | 6.107 | 5.804 | 5.897 | 1,594,472 | +0.03(+0.49%) |
Dec 15, 2015 | 5.626 | 5.975 | 5.626 | 5.868 | 1,153,480 | +0.26(+4.57%) |
Dec 14, 2015 | 5.683 | 6.007 | 5.470 | 5.612 | 1,912,136 | -0.07(-1.25%) |
Dec 11, 2015 | 5.918 | 5.947 | 5.626 | 5.683 | 1,439,497 | -0.28(-4.77%) |
Dec 10, 2015 | 5.932 | 6.171 | 5.883 | 5.968 | 1,628,593 | +0.03(+0.48%) |
Dec 09, 2015 | 5.818 | 6.146 | 5.783 | 5.940 | 1,360,664 | +0.07(+1.21%) |
Dec 08, 2015 | 5.619 | 5.904 | 5.562 | 5.868 | 1,257,152 | +0.31(+5.64%) |
Dec 07, 2015 | 5.505 | 5.669 | 5.434 | 5.555 | 1,382,722 | +0.04(+0.78%) |
Dec 04, 2015 | 5.555 | 5.583 | 5.448 | 5.512 | 1,753,243 | +0.00(+0.00%) |
Dec 03, 2015 | 5.526 | 5.630 | 5.420 | 5.512 | 1,495,309 | +0.04(+0.78%) |
Dec 02, 2015 | 5.605 | 5.754 | 5.420 | 5.470 | 1,907,275 | -0.15(-2.66%) |
Dec 01, 2015 | 5.541 | 5.769 | 5.512 | 5.619 | 1,993,480 | +0.11(+1.94%) |
Nov 30, 2015 | 5.861 | 5.940 | 5.434 | 5.512 | 2,055,519 | -0.35(-5.95%) |
Nov 27, 2015 | 5.619 | 5.934 | 5.576 | 5.861 | 1,366,752 | +0.14(+2.49%) |
Nov 25, 2015 | 5.355 | 5.719 | 5.719 | 5.719 | 2,878,343 | +0.55(+10.54%) |
Nov 24, 2015 | 5.048 | 5.243 | 4.971 | 5.173 | 1,619,571 | +0.08(+1.65%) |
Nov 23, 2015 | 4.740 | 5.194 | 4.572 | 5.090 | 3,303,462 | +0.31(+6.43%) |
Nov 20, 2015 | 4.321 | 4.880 | 4.195 | 4.782 | 5,898,182 | +0.41(+9.26%) |
Nov 19, 2015 | 5.915 | 6.047 | 4.272 | 4.376 | 8,837,344 | -1.94(-30.75%) |
Nov 18, 2015 | 6.138 | 6.369 | 6.082 | 6.320 | 1,849,331 | +0.15(+2.38%) |
Nov 17, 2015 | 6.502 | 6.635 | 6.138 | 6.173 | 2,036,943 | -0.29(-4.44%) |
Nov 16, 2015 | 6.488 | 6.502 | 6.131 | 6.460 | 1,373,092 | -0.01(-0.11%) |
Nov 13, 2015 | 6.460 | 6.467 | 6.201 | 6.467 | 1,921,677 | -0.12(-1.80%) |
Nov 12, 2015 | 6.900 | 7.040 | 6.558 | 6.586 | 1,542,926 | -0.36(-5.14%) |
Nov 11, 2015 | 7.257 | 7.271 | 6.767 | 6.942 | 1,660,730 | -0.35(-4.79%) |
Nov 10, 2015 | 7.096 | 7.355 | 7.068 | 7.292 | 476,814 | +0.17(+2.36%) |
Nov 09, 2015 | 7.474 | 7.474 | 7.061 | 7.124 | 557,110 | -0.34(-4.59%) |
Nov 06, 2015 | 7.390 | 7.481 | 7.278 | 7.467 | 456,122 | +0.01(+0.19%) |
Nov 05, 2015 | 7.215 | 7.453 | 7.131 | 7.453 | 407,784 | +0.26(+3.60%) |
Nov 04, 2015 | 7.292 | 7.362 | 7.096 | 7.194 | 556,717 | -0.08(-1.06%) |
Nov 03, 2015 | 7.103 | 7.481 | 7.061 | 7.271 | 1,134,644 | +0.22(+3.07%) |
Nov 02, 2015 | 6.823 | 7.075 | 6.684 | 7.054 | 813,954 | +0.25(+3.70%) |
Oct 30, 2015 | 6.621 | 6.844 | 6.558 | 6.802 | 843,805 | +0.17(+2.53%) |
Oct 29, 2015 | 6.614 | 6.635 | 6.446 | 6.635 | 650,946 | +0.06(+0.85%) |
Oct 28, 2015 | 6.334 | 6.673 | 6.327 | 6.579 | 1,013,763 | +0.20(+3.18%) |
Oct 27, 2015 | 6.760 | 6.760 | 6.187 | 6.376 | 1,227,890 | -0.42(-6.17%) |
Oct 26, 2015 | 6.774 | 6.816 | 6.656 | 6.795 | 944,465 | +0.05(+0.73%) |
Oct 23, 2015 | 7.327 | 7.348 | 6.530 | 6.746 | 1,596,841 | -0.58(-7.92%) |
Oct 22, 2015 | 7.683 | 7.732 | 7.278 | 7.327 | 997,416 | -0.41(-5.33%) |
Oct 21, 2015 | 7.858 | 7.928 | 7.704 | 7.739 | 761,940 | -0.12(-1.51%) |
Oct 20, 2015 | 7.481 | 7.921 | 7.467 | 7.858 | 865,641 | +0.36(+4.85%) |
Oct 19, 2015 | 7.529 | 7.634 | 7.334 | 7.495 | 657,620 | -0.08(-1.02%) |
Oct 16, 2015 | 7.313 | 7.592 | 7.306 | 7.571 | 833,382 | +0.29(+4.03%) |
Oct 15, 2015 | 7.236 | 7.320 | 6.991 | 7.278 | 873,155 | +0.07(+0.97%) |
Oct 14, 2015 | 7.313 | 7.383 | 7.089 | 7.208 | 652,449 | -0.08(-1.15%) |
Oct 13, 2015 | 7.348 | 7.488 | 7.138 | 7.292 | 1,146,226 | -0.11(-1.51%) |
Oct 12, 2015 | 7.383 | 7.522 | 7.334 | 7.404 | 519,779 | +0.03(+0.47%) |
Oct 09, 2015 | 7.341 | 7.446 | 7.229 | 7.369 | 765,170 | +0.01(+0.19%) |
Oct 08, 2015 | 7.138 | 7.397 | 7.110 | 7.355 | 1,117,024 | +0.24(+3.34%) |
Oct 07, 2015 | 6.991 | 7.152 | 6.945 | 7.117 | 1,277,946 | +0.15(+2.11%) |
Oct 06, 2015 | 6.942 | 7.047 | 6.886 | 6.970 | 909,635 | +0.02(+0.30%) |
Oct 05, 2015 | 6.921 | 7.180 | 6.921 | 6.949 | 1,351,203 | +0.06(+0.91%) |
Oct 02, 2015 | 6.670 | 6.900 | 6.558 | 6.886 | 930,209 | +0.15(+2.18%) |
Oct 01, 2015 | 6.858 | 6.893 | 6.610 | 6.739 | 736,886 | -0.14(-2.03%) |
Sep 30, 2015 | 6.663 | 6.900 | 6.614 | 6.879 | 886,697 | +0.30(+4.57%) |
Sep 29, 2015 | 6.621 | 6.698 | 6.478 | 6.579 | 855,026 | -0.03(-0.42%) |
Sep 28, 2015 | 6.991 | 7.012 | 6.572 | 6.607 | 1,400,268 | -0.39(-5.59%) |
Sep 25, 2015 | 7.194 | 7.194 | 6.935 | 6.998 | 814,592 | -0.16(-2.25%) |
Sep 24, 2015 | 7.110 | 7.222 | 7.061 | 7.159 | 696,200 | -0.01(-0.20%) |
Sep 23, 2015 | 7.278 | 7.362 | 7.110 | 7.173 | 609,009 | -0.10(-1.35%) |
Sep 22, 2015 | 7.187 | 7.292 | 7.068 | 7.271 | 1,081,527 | +0.01(+0.19%) |
Sep 21, 2015 | 7.166 | 7.453 | 7.019 | 7.257 | 927,342 | +0.19(+2.67%) |
Sep 18, 2015 | 7.278 | 7.278 | 6.977 | 7.068 | 2,388,767 | -0.29(-3.90%) |
Sep 17, 2015 | 7.439 | 7.481 | 7.260 | 7.355 | 668,232 | -0.04(-0.57%) |
Sep 16, 2015 | 7.145 | 7.418 | 7.138 | 7.397 | 1,058,335 | +0.24(+3.42%) |
Sep 15, 2015 | 7.117 | 7.152 | 7.033 | 7.152 | 1,009,289 | +0.06(+0.79%) |
Sep 14, 2015 | 7.250 | 7.250 | 6.998 | 7.096 | 981,712 | -0.15(-2.12%) |
Sep 11, 2015 | 7.411 | 7.432 | 7.121 | 7.250 | 1,432,939 | -0.16(-2.17%) |
Sep 10, 2015 | 7.481 | 7.550 | 7.358 | 7.411 | 737,215 | -0.10(-1.30%) |
Sep 09, 2015 | 7.767 | 7.809 | 7.397 | 7.509 | 1,155,977 | -0.22(-2.89%) |
Sep 08, 2015 | 7.802 | 7.851 | 7.529 | 7.732 | 1,183,297 | -0.01(-0.18%) |
Sep 04, 2015 | 7.620 | 7.746 | 7.746 | 7.746 | 806,874 | +0.05(+0.64%) |
Sep 03, 2015 | 7.627 | 7.789 | 7.599 | 7.697 | 1,116,075 | +0.08(+1.01%) |
Sep 02, 2015 | 7.529 | 7.620 | 7.369 | 7.620 | 1,049,893 | +0.17(+2.35%) |
Sep 01, 2015 | 7.488 | 7.602 | 7.362 | 7.446 | 1,015,826 | -0.06(-0.84%) |
Aug 31, 2015 | 7.746 | 7.809 | 7.488 | 7.509 | 1,129,814 | -0.28(-3.59%) |
Aug 28, 2015 | 7.495 | 7.893 | 7.418 | 7.788 | 1,210,264 | +0.29(+3.82%) |
Aug 27, 2015 | 7.412 | 7.529 | 7.281 | 7.502 | 1,526,919 | +0.22(+3.03%) |
Aug 26, 2015 | 7.102 | 7.281 | 6.936 | 7.281 | 1,508,236 | +0.34(+4.87%) |
Aug 25, 2015 | 7.115 | 7.164 | 6.881 | 6.943 | 1,895,033 | +0.04(+0.60%) |
Aug 24, 2015 | 6.716 | 7.336 | 6.516 | 6.902 | 3,044,588 | +0.13(+1.93%) |
Aug 21, 2015 | 8.205 | 8.212 | 6.598 | 6.771 | 7,419,331 | -1.47(-17.82%) |
Aug 20, 2015 | 9.439 | 9.673 | 7.702 | 8.239 | 7,973,220 | -3.41(-29.29%) |
Aug 19, 2015 | 11.81 | 11.87 | 11.54 | 11.65 | 916,779 | -0.15(-1.29%) |
Aug 18, 2015 | 11.67 | 11.89 | 11.67 | 11.80 | 1,013,633 | +0.14(+1.18%) |
Aug 17, 2015 | 11.70 | 11.75 | 11.40 | 11.67 | 949,070 | -0.03(-0.29%) |
Aug 14, 2015 | 11.29 | 11.73 | 11.21 | 11.70 | 1,328,787 | +0.36(+3.16%) |
Aug 13, 2015 | 11.96 | 12.00 | 11.27 | 11.34 | 1,786,000 | -0.86(-7.06%) |
Aug 12, 2015 | 12.22 | 12.27 | 11.75 | 12.20 | 887,111 | -0.17(-1.39%) |
Aug 11, 2015 | 12.26 | 12.38 | 12.02 | 12.38 | 1,155,658 | +0.00(+0.00%) |
Aug 10, 2015 | 11.66 | 12.44 | 11.62 | 12.38 | 1,453,951 | +0.88(+7.68%) |
Aug 07, 2015 | 11.79 | 11.83 | 11.47 | 11.49 | 488,239 | -0.30(-2.51%) |
Aug 06, 2015 | 11.77 | 11.80 | 11.62 | 11.79 | 563,732 | -0.03(-0.23%) |
Aug 05, 2015 | 11.76 | 11.86 | 11.67 | 11.82 | 502,799 | +0.09(+0.76%) |
Aug 04, 2015 | 11.90 | 12.04 | 11.58 | 11.73 | 3,239,279 | -0.20(-1.68%) |
Aug 03, 2015 | 12.12 | 12.12 | 11.85 | 11.93 | 382,581 | -0.21(-1.70%) |
Jul 31, 2015 | 11.96 | 12.22 | 11.89 | 12.13 | 442,613 | +0.18(+1.50%) |
Jul 30, 2015 | 12.00 | 12.06 | 11.92 | 11.96 | 294,750 | -0.07(-0.57%) |
Jul 29, 2015 | 11.98 | 12.24 | 11.98 | 12.02 | 368,684 | +0.03(+0.23%) |
Jul 28, 2015 | 11.95 | 12.11 | 11.82 | 12.00 | 534,805 | +0.02(+0.17%) |
Jul 27, 2015 | 11.86 | 11.99 | 11.76 | 11.98 | 979,224 | +0.05(+0.40%) |
Jul 24, 2015 | 12.06 | 12.11 | 11.91 | 11.93 | 494,017 | -0.16(-1.31%) |
Jul 23, 2015 | 12.38 | 12.38 | 12.04 | 12.09 | 487,765 | -0.26(-2.07%) |
Jul 22, 2015 | 12.14 | 12.36 | 12.14 | 12.34 | 261,191 | +0.13(+1.07%) |
Jul 21, 2015 | 12.29 | 12.43 | 12.11 | 12.21 | 341,218 | -0.10(-0.78%) |
Jul 20, 2015 | 12.38 | 12.50 | 12.30 | 12.31 | 376,503 | -0.08(-0.67%) |
Jul 17, 2015 | 12.60 | 12.65 | 12.36 | 12.39 | 278,073 | -0.22(-1.75%) |
Jul 16, 2015 | 12.39 | 12.70 | 12.39 | 12.61 | 510,060 | +0.28(+2.24%) |
Jul 15, 2015 | 12.53 | 12.61 | 12.31 | 12.33 | 510,572 | -0.20(-1.59%) |
Jul 14, 2015 | 12.69 | 12.73 | 12.33 | 12.53 | 584,290 | -0.14(-1.14%) |
Jul 13, 2015 | 12.49 | 12.76 | 12.49 | 12.68 | 637,065 | +0.23(+1.88%) |
Jul 10, 2015 | 12.18 | 12.76 | 12.13 | 12.45 | 1,018,119 | +0.37(+3.02%) |
Jul 09, 2015 | 12.36 | 12.36 | 11.85 | 12.08 | 574,384 | -0.21(-1.74%) |
Jul 08, 2015 | 12.18 | 12.47 | 12.11 | 12.29 | 878,870 | +0.06(+0.45%) |
Jul 07, 2015 | 12.00 | 12.26 | 11.83 | 12.24 | 614,714 | +0.25(+2.07%) |
Jul 06, 2015 | 11.94 | 12.16 | 11.87 | 11.99 | 405,951 | +0.00(+0.00%) |
Jul 02, 2015 | 12.16 | 11.99 | 11.99 | 11.99 | 511,545 | -0.14(-1.19%) |