Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.631 | 4.804 | 4.524 | 4.788 | 1,333,879 | +0.16(+3.56%) |
Jun 29, 2016 | 4.590 | 4.755 | 4.541 | 4.623 | 586,618 | +0.13(+2.93%) |
Jun 28, 2016 | 4.434 | 4.582 | 4.401 | 4.491 | 390,317 | +0.18(+4.20%) |
Jun 27, 2016 | 4.656 | 4.656 | 4.261 | 4.310 | 734,705 | -0.44(-9.34%) |
Jun 24, 2016 | 4.829 | 4.840 | 4.574 | 4.755 | 2,574,950 | -0.22(-4.46%) |
Jun 23, 2016 | 4.804 | 5.084 | 4.771 | 4.977 | 529,715 | +0.23(+4.85%) |
Jun 22, 2016 | 4.927 | 4.968 | 4.713 | 4.746 | 418,673 | -0.12(-2.53%) |
Jun 21, 2016 | 4.853 | 4.911 | 4.771 | 4.870 | 351,301 | -0.04(-0.84%) |
Jun 20, 2016 | 4.862 | 5.133 | 4.837 | 4.911 | 594,462 | +0.16(+3.47%) |
Jun 17, 2016 | 4.763 | 4.993 | 4.681 | 4.746 | 784,716 | +0.02(+0.52%) |
Jun 16, 2016 | 4.574 | 4.746 | 4.467 | 4.722 | 350,525 | +0.10(+2.14%) |
Jun 15, 2016 | 4.549 | 4.922 | 4.549 | 4.623 | 596,200 | +0.09(+2.00%) |
Jun 14, 2016 | 4.681 | 4.820 | 4.409 | 4.533 | 639,249 | -0.19(-4.01%) |
Jun 13, 2016 | 5.141 | 5.191 | 4.639 | 4.722 | 1,121,528 | -0.47(-9.03%) |
Jun 10, 2016 | 5.298 | 5.322 | 5.141 | 5.191 | 410,066 | -0.21(-3.81%) |
Jun 09, 2016 | 5.421 | 5.454 | 5.248 | 5.396 | 480,640 | -0.14(-2.53%) |
Jun 08, 2016 | 5.421 | 5.627 | 5.404 | 5.536 | 633,879 | +0.21(+4.02%) |
Jun 07, 2016 | 5.372 | 5.487 | 5.298 | 5.322 | 310,655 | -0.09(-1.67%) |
Jun 06, 2016 | 5.347 | 5.487 | 5.330 | 5.413 | 426,848 | +0.10(+1.86%) |
Jun 03, 2016 | 5.158 | 5.339 | 5.125 | 5.314 | 529,888 | +0.19(+3.69%) |
Jun 02, 2016 | 4.968 | 5.141 | 4.936 | 5.125 | 377,924 | +0.09(+1.80%) |
Jun 01, 2016 | 5.075 | 5.084 | 4.820 | 5.034 | 580,260 | +0.06(+1.16%) |
May 31, 2016 | 4.812 | 5.067 | 4.812 | 4.977 | 518,347 | +0.21(+4.49%) |
May 27, 2016 | 4.812 | 4.763 | 4.763 | 4.763 | 359,228 | -0.07(-1.53%) |
May 26, 2016 | 4.977 | 5.018 | 4.804 | 4.837 | 362,052 | -0.07(-1.51%) |
May 25, 2016 | 4.656 | 4.911 | 4.648 | 4.911 | 536,184 | +0.28(+6.04%) |
May 24, 2016 | 4.648 | 4.656 | 4.450 | 4.631 | 487,349 | +0.03(+0.72%) |
May 23, 2016 | 4.508 | 4.746 | 4.376 | 4.598 | 667,338 | +0.03(+0.72%) |
May 20, 2016 | 4.475 | 4.639 | 4.302 | 4.565 | 673,332 | +0.12(+2.78%) |
May 19, 2016 | 4.352 | 4.516 | 4.227 | 4.442 | 622,096 | +0.00(+0.00%) |
May 18, 2016 | 4.557 | 4.672 | 4.376 | 4.442 | 910,096 | -0.20(-4.26%) |
May 17, 2016 | 4.533 | 4.796 | 4.475 | 4.639 | 753,788 | +0.11(+2.36%) |
May 16, 2016 | 4.582 | 4.713 | 4.475 | 4.533 | 799,902 | +0.04(+0.92%) |
May 13, 2016 | 4.590 | 4.685 | 4.458 | 4.491 | 765,864 | -0.15(-3.19%) |
May 12, 2016 | 4.894 | 5.001 | 4.631 | 4.639 | 600,732 | -0.21(-4.41%) |
May 11, 2016 | 4.944 | 5.141 | 4.796 | 4.853 | 627,786 | -0.07(-1.50%) |
May 10, 2016 | 4.705 | 4.952 | 4.607 | 4.927 | 706,041 | +0.25(+5.46%) |
May 09, 2016 | 5.487 | 5.487 | 4.516 | 4.672 | 1,421,495 | -1.00(-17.56%) |
May 06, 2016 | 5.602 | 5.808 | 5.478 | 5.668 | 887,176 | -0.01(-0.14%) |
May 05, 2016 | 5.997 | 6.145 | 5.659 | 5.676 | 819,045 | -0.21(-3.63%) |
May 04, 2016 | 5.750 | 6.030 | 5.701 | 5.890 | 1,075,087 | +0.13(+2.29%) |
May 03, 2016 | 5.989 | 5.989 | 5.659 | 5.758 | 810,235 | -0.34(-5.53%) |
May 02, 2016 | 6.120 | 6.153 | 5.816 | 6.095 | 909,759 | -0.02(-0.27%) |
Apr 29, 2016 | 6.334 | 6.523 | 5.980 | 6.112 | 1,142,361 | -0.13(-2.11%) |
Apr 28, 2016 | 6.046 | 6.737 | 6.005 | 6.244 | 1,599,719 | +0.26(+4.40%) |
Apr 27, 2016 | 6.211 | 6.219 | 5.562 | 5.980 | 1,610,337 | -0.21(-3.32%) |
Apr 26, 2016 | 5.676 | 6.227 | 5.676 | 6.186 | 1,719,079 | +0.52(+9.14%) |
Apr 25, 2016 | 6.095 | 6.145 | 5.618 | 5.668 | 1,114,526 | -0.39(-6.39%) |
Apr 22, 2016 | 6.178 | 6.350 | 5.989 | 6.054 | 1,052,567 | -0.02(-0.27%) |
Apr 21, 2016 | 6.424 | 6.474 | 5.956 | 6.071 | 836,471 | -0.26(-4.16%) |
Apr 20, 2016 | 6.318 | 6.647 | 6.309 | 6.334 | 875,014 | +0.02(+0.39%) |
Apr 19, 2016 | 6.161 | 6.540 | 6.058 | 6.309 | 939,302 | +0.27(+4.50%) |
Apr 18, 2016 | 5.799 | 6.145 | 5.750 | 6.038 | 590,062 | +0.18(+3.09%) |
Apr 15, 2016 | 5.849 | 5.987 | 5.775 | 5.857 | 579,866 | -0.06(-0.97%) |
Apr 14, 2016 | 6.095 | 6.145 | 5.777 | 5.914 | 873,145 | -0.10(-1.64%) |
Apr 13, 2016 | 5.923 | 6.276 | 5.896 | 6.013 | 897,255 | +0.24(+4.13%) |
Apr 12, 2016 | 5.627 | 5.890 | 5.528 | 5.775 | 887,141 | +0.21(+3.69%) |
Apr 11, 2016 | 5.347 | 5.635 | 5.282 | 5.569 | 988,297 | +0.33(+6.28%) |
Apr 08, 2016 | 5.018 | 5.347 | 5.001 | 5.240 | 716,660 | +0.31(+6.34%) |
Apr 07, 2016 | 4.878 | 5.018 | 4.812 | 4.927 | 1,719,251 | +0.02(+0.33%) |
Apr 06, 2016 | 4.936 | 4.995 | 4.664 | 4.911 | 833,969 | -0.01(-0.17%) |
Apr 05, 2016 | 4.919 | 5.018 | 4.837 | 4.919 | 734,119 | +0.00(+0.00%) |
Apr 04, 2016 | 5.043 | 5.248 | 4.894 | 4.919 | 964,509 | -0.12(-2.29%) |
Apr 01, 2016 | 5.191 | 5.289 | 4.895 | 5.034 | 861,483 | -0.31(-5.85%) |
Mar 31, 2016 | 4.993 | 5.454 | 4.944 | 5.347 | 1,413,812 | +0.34(+6.73%) |
Mar 30, 2016 | 5.125 | 5.289 | 4.911 | 5.010 | 652,987 | -0.06(-1.14%) |
Mar 29, 2016 | 4.944 | 5.141 | 4.829 | 5.067 | 1,035,954 | +0.03(+0.65%) |
Mar 28, 2016 | 5.043 | 5.149 | 4.771 | 5.034 | 1,365,524 | +0.02(+0.49%) |
Mar 24, 2016 | 4.631 | 5.010 | 5.010 | 5.010 | 711,892 | +0.26(+5.36%) |
Mar 23, 2016 | 5.059 | 5.199 | 4.738 | 4.755 | 717,277 | -0.44(-8.54%) |
Mar 22, 2016 | 5.026 | 5.273 | 4.960 | 5.199 | 537,956 | +0.08(+1.61%) |
Mar 21, 2016 | 5.306 | 5.306 | 5.071 | 5.117 | 868,799 | -0.15(-2.81%) |
Mar 18, 2016 | 5.429 | 5.684 | 4.968 | 5.265 | 2,496,380 | +0.02(+0.31%) |
Mar 17, 2016 | 5.034 | 5.384 | 4.788 | 5.248 | 784,614 | +0.29(+5.80%) |
Mar 16, 2016 | 4.796 | 5.001 | 4.648 | 4.960 | 775,724 | +0.14(+2.90%) |
Mar 15, 2016 | 5.010 | 5.051 | 4.779 | 4.820 | 550,408 | -0.33(-6.39%) |
Mar 14, 2016 | 5.199 | 5.306 | 4.911 | 5.149 | 596,980 | -0.06(-1.11%) |
Mar 11, 2016 | 4.960 | 5.367 | 4.900 | 5.207 | 1,323,926 | +0.28(+5.68%) |
Mar 10, 2016 | 4.812 | 4.944 | 4.738 | 4.927 | 502,110 | +0.10(+2.04%) |
Mar 09, 2016 | 4.870 | 5.043 | 4.644 | 4.829 | 718,204 | +0.02(+0.34%) |
Mar 08, 2016 | 5.084 | 5.265 | 4.631 | 4.812 | 924,723 | -0.35(-6.85%) |
Mar 07, 2016 | 4.763 | 5.207 | 4.763 | 5.166 | 1,421,155 | +0.50(+10.76%) |
Mar 04, 2016 | 4.919 | 5.059 | 4.623 | 4.664 | 1,743,275 | -0.19(-3.90%) |
Mar 03, 2016 | 4.557 | 4.968 | 4.541 | 4.853 | 1,817,648 | +0.28(+6.12%) |
Mar 02, 2016 | 4.245 | 4.779 | 4.088 | 4.574 | 2,206,384 | +0.45(+10.98%) |
Mar 01, 2016 | 3.932 | 4.347 | 3.907 | 4.121 | 2,273,152 | +0.23(+5.92%) |
Feb 29, 2016 | 3.455 | 3.973 | 3.438 | 3.891 | 2,999,957 | +0.47(+13.70%) |
Feb 26, 2016 | 3.208 | 3.455 | 3.192 | 3.422 | 862,223 | +0.21(+6.67%) |
Feb 25, 2016 | 3.389 | 3.467 | 3.142 | 3.208 | 880,046 | -0.20(-5.80%) |
Feb 24, 2016 | 3.290 | 3.480 | 3.052 | 3.406 | 1,188,456 | +0.04(+1.22%) |
Feb 23, 2016 | 3.290 | 3.381 | 3.134 | 3.364 | 1,083,653 | +0.04(+1.24%) |
Feb 22, 2016 | 3.192 | 3.471 | 3.186 | 3.323 | 1,279,039 | +0.21(+6.60%) |
Feb 19, 2016 | 2.961 | 3.356 | 2.961 | 3.118 | 1,718,863 | +0.01(+0.26%) |
Feb 18, 2016 | 3.159 | 3.192 | 2.945 | 3.109 | 774,113 | -0.02(-0.53%) |
Feb 17, 2016 | 2.764 | 3.241 | 2.731 | 3.126 | 2,082,501 | +0.41(+15.15%) |
Feb 16, 2016 | 2.797 | 2.887 | 2.599 | 2.715 | 1,474,708 | -0.06(-2.08%) |
Feb 12, 2016 | 2.567 | 2.772 | 2.772 | 2.772 | 641,262 | +0.24(+9.42%) |
Feb 11, 2016 | 2.460 | 2.583 | 2.386 | 2.534 | 957,064 | +0.02(+0.65%) |
Feb 10, 2016 | 2.682 | 2.731 | 2.509 | 2.517 | 810,098 | -0.12(-4.38%) |
Feb 09, 2016 | 2.715 | 2.756 | 2.570 | 2.632 | 780,931 | -0.12(-4.19%) |
Feb 08, 2016 | 2.789 | 2.854 | 2.731 | 2.747 | 910,655 | -0.09(-3.19%) |
Feb 05, 2016 | 2.879 | 3.002 | 2.813 | 2.838 | 1,155,159 | -0.09(-3.09%) |
Feb 04, 2016 | 2.764 | 3.019 | 2.723 | 2.928 | 1,255,318 | +0.22(+8.21%) |
Feb 03, 2016 | 2.789 | 2.871 | 2.567 | 2.706 | 999,818 | -0.02(-0.90%) |
Feb 02, 2016 | 2.871 | 2.937 | 2.698 | 2.731 | 1,178,760 | -0.21(-7.00%) |
Feb 01, 2016 | 3.060 | 3.216 | 2.813 | 2.937 | 1,485,354 | -0.17(-5.56%) |
Jan 29, 2016 | 2.764 | 3.233 | 2.632 | 3.109 | 3,176,886 | +0.22(+7.69%) |
Jan 28, 2016 | 2.073 | 2.920 | 2.015 | 2.887 | 4,090,107 | +1.00(+52.61%) |
Jan 27, 2016 | 2.073 | 2.147 | 1.884 | 1.892 | 2,478,007 | -0.20(-9.45%) |
Jan 26, 2016 | 2.073 | 2.122 | 1.966 | 2.089 | 1,455,135 | +0.07(+3.25%) |
Jan 25, 2016 | 1.884 | 2.056 | 1.884 | 2.024 | 1,351,953 | +0.09(+4.68%) |
Jan 22, 2016 | 1.958 | 2.065 | 1.888 | 1.933 | 1,113,334 | +0.03(+1.73%) |
Jan 21, 2016 | 1.810 | 2.015 | 1.801 | 1.900 | 1,468,443 | +0.04(+2.21%) |
Jan 20, 2016 | 1.793 | 1.884 | 1.686 | 1.859 | 1,584,889 | +0.05(+2.73%) |
Jan 19, 2016 | 2.106 | 2.118 | 1.777 | 1.810 | 1,851,315 | -0.28(-13.39%) |
Jan 15, 2016 | 1.974 | 2.089 | 2.089 | 2.089 | 1,617,318 | +0.03(+1.60%) |
Jan 14, 2016 | 2.122 | 2.172 | 1.982 | 2.056 | 1,325,461 | -0.05(-2.34%) |
Jan 13, 2016 | 2.131 | 2.213 | 1.991 | 2.106 | 1,082,832 | -0.02(-1.16%) |
Jan 12, 2016 | 2.196 | 2.328 | 1.933 | 2.131 | 1,942,314 | -0.07(-3.36%) |
Jan 11, 2016 | 2.435 | 2.451 | 2.188 | 2.205 | 1,318,603 | -0.23(-9.46%) |
Jan 08, 2016 | 2.509 | 2.657 | 2.394 | 2.435 | 1,755,928 | -0.12(-4.82%) |
Jan 07, 2016 | 2.780 | 2.830 | 2.550 | 2.558 | 921,850 | -0.28(-9.86%) |
Jan 06, 2016 | 3.019 | 3.151 | 2.838 | 2.838 | 1,161,735 | -0.27(-8.73%) |
Jan 05, 2016 | 3.109 | 3.134 | 2.953 | 3.109 | 789,251 | -0.01(-0.26%) |
Jan 04, 2016 | 2.822 | 3.142 | 2.780 | 3.118 | 1,091,314 | +0.26(+9.22%) |
Dec 31, 2015 | 2.896 | 2.854 | 2.854 | 2.854 | 1,298,449 | -0.02(-0.86%) |
Dec 30, 2015 | 2.871 | 2.928 | 2.764 | 2.879 | 985,036 | -0.07(-2.23%) |
Dec 29, 2015 | 2.896 | 2.945 | 2.780 | 2.945 | 773,383 | +0.07(+2.29%) |
Dec 28, 2015 | 3.126 | 3.132 | 2.838 | 2.879 | 1,077,797 | -0.29(-9.09%) |
Dec 24, 2015 | 3.208 | 3.167 | 3.167 | 3.167 | 400,561 | -0.04(-1.28%) |
Dec 23, 2015 | 3.151 | 3.282 | 3.101 | 3.208 | 858,463 | +0.12(+3.72%) |
Dec 22, 2015 | 2.937 | 3.118 | 2.838 | 3.093 | 845,321 | +0.14(+4.74%) |
Dec 21, 2015 | 3.011 | 3.085 | 2.912 | 2.953 | 817,193 | -0.04(-1.37%) |
Dec 18, 2015 | 2.854 | 3.011 | 2.801 | 2.994 | 6,117,248 | +0.11(+3.70%) |
Dec 17, 2015 | 2.484 | 2.896 | 2.427 | 2.887 | 1,945,998 | +0.38(+15.08%) |
Dec 16, 2015 | 2.402 | 2.583 | 2.377 | 2.509 | 1,334,083 | +0.12(+4.81%) |
Dec 15, 2015 | 2.402 | 2.460 | 2.320 | 2.394 | 982,221 | +0.02(+0.69%) |
Dec 14, 2015 | 2.435 | 2.476 | 2.336 | 2.377 | 1,315,206 | -0.08(-3.34%) |
Dec 11, 2015 | 2.476 | 2.476 | 2.328 | 2.460 | 1,347,721 | -0.07(-2.61%) |
Dec 10, 2015 | 2.418 | 2.575 | 2.418 | 2.525 | 1,076,179 | +0.10(+4.07%) |
Dec 09, 2015 | 2.567 | 2.567 | 2.336 | 2.427 | 1,776,362 | -0.17(-6.65%) |
Dec 08, 2015 | 2.484 | 2.616 | 2.451 | 2.599 | 1,216,560 | +0.10(+3.95%) |
Dec 07, 2015 | 2.665 | 2.682 | 2.439 | 2.501 | 1,504,383 | -0.21(-7.60%) |
Dec 04, 2015 | 2.863 | 2.863 | 2.641 | 2.706 | 1,283,128 | -0.16(-5.73%) |
Dec 03, 2015 | 2.879 | 2.970 | 2.822 | 2.871 | 1,064,598 | +0.00(+0.00%) |
Dec 02, 2015 | 2.904 | 2.937 | 2.723 | 2.871 | 1,946,987 | -0.12(-3.86%) |
Dec 01, 2015 | 3.109 | 3.167 | 2.920 | 2.986 | 964,580 | -0.12(-3.97%) |
Nov 30, 2015 | 2.978 | 3.126 | 2.961 | 3.109 | 939,139 | +0.15(+5.00%) |
Nov 27, 2015 | 2.986 | 3.035 | 2.928 | 2.961 | 474,143 | -0.07(-2.44%) |
Nov 25, 2015 | 3.011 | 3.035 | 3.035 | 3.035 | 643,572 | +0.00(+0.00%) |
Nov 24, 2015 | 3.052 | 3.151 | 3.027 | 3.035 | 898,698 | -0.01(-0.27%) |
Nov 23, 2015 | 3.134 | 3.159 | 3.027 | 3.044 | 1,185,495 | -0.11(-3.39%) |
Nov 20, 2015 | 3.183 | 3.216 | 3.019 | 3.151 | 1,027,634 | -0.01(-0.26%) |
Nov 19, 2015 | 3.093 | 3.216 | 3.093 | 3.159 | 2,087,748 | +0.04(+1.32%) |
Nov 18, 2015 | 3.216 | 3.315 | 3.044 | 3.118 | 1,585,819 | -0.08(-2.57%) |
Nov 17, 2015 | 3.315 | 3.315 | 3.085 | 3.200 | 1,831,436 | -0.12(-3.47%) |
Nov 16, 2015 | 3.093 | 3.348 | 3.044 | 3.315 | 2,156,310 | +0.21(+6.90%) |
Nov 13, 2015 | 3.109 | 3.339 | 3.077 | 3.101 | 2,105,093 | -0.24(-7.11%) |
Nov 12, 2015 | 3.101 | 3.600 | 3.101 | 3.339 | 1,723,211 | +0.16(+4.98%) |
Nov 11, 2015 | 3.552 | 3.576 | 3.153 | 3.180 | 3,171,116 | -0.39(-10.86%) |
Nov 10, 2015 | 3.956 | 3.964 | 3.536 | 3.568 | 1,675,083 | -0.39(-9.80%) |
Nov 09, 2015 | 3.853 | 3.987 | 3.797 | 3.956 | 961,547 | +0.09(+2.46%) |
Nov 06, 2015 | 3.837 | 3.884 | 3.727 | 3.861 | 801,492 | -0.03(-0.81%) |
Nov 05, 2015 | 3.932 | 3.995 | 3.825 | 3.892 | 1,087,546 | -0.07(-1.80%) |
Nov 04, 2015 | 4.145 | 4.177 | 3.971 | 3.964 | 1,122,447 | -0.18(-4.39%) |
Nov 03, 2015 | 3.948 | 4.193 | 3.940 | 4.145 | 1,184,824 | +0.20(+5.01%) |
Nov 02, 2015 | 3.900 | 4.074 | 3.845 | 3.948 | 2,038,688 | +0.02(+0.61%) |
Oct 30, 2015 | 3.884 | 3.995 | 3.845 | 3.924 | 1,006,744 | +0.04(+1.02%) |
Oct 29, 2015 | 3.924 | 4.027 | 3.801 | 3.884 | 1,360,742 | -0.11(-2.77%) |
Oct 28, 2015 | 3.687 | 4.027 | 3.639 | 3.995 | 2,016,589 | +0.27(+7.22%) |
Oct 27, 2015 | 3.964 | 3.979 | 3.647 | 3.726 | 1,818,271 | -0.25(-6.36%) |
Oct 26, 2015 | 4.240 | 4.264 | 3.971 | 3.979 | 1,274,477 | -0.26(-6.16%) |
Oct 23, 2015 | 4.375 | 4.407 | 4.209 | 4.240 | 1,500,708 | -0.08(-1.83%) |
Oct 22, 2015 | 4.288 | 4.414 | 4.225 | 4.320 | 1,859,128 | +0.03(+0.74%) |
Oct 21, 2015 | 4.240 | 4.414 | 4.217 | 4.288 | 2,218,724 | +0.06(+1.31%) |
Oct 20, 2015 | 4.407 | 4.422 | 4.221 | 4.232 | 2,109,692 | -0.20(-4.46%) |
Oct 19, 2015 | 4.565 | 4.616 | 4.367 | 4.430 | 1,681,446 | -0.16(-3.45%) |
Oct 16, 2015 | 5.055 | 5.087 | 4.581 | 4.588 | 3,481,227 | -0.43(-8.52%) |
Oct 15, 2015 | 4.992 | 5.142 | 4.865 | 5.016 | 2,049,572 | -0.03(-0.63%) |
Oct 14, 2015 | 5.032 | 5.249 | 4.786 | 5.047 | 3,557,921 | +0.05(+0.95%) |
Oct 13, 2015 | 5.522 | 5.522 | 4.992 | 5.000 | 6,451,185 | -0.55(-9.84%) |
Oct 12, 2015 | 7.595 | 7.674 | 5.498 | 5.546 | 5,082,266 | -2.17(-28.10%) |
Oct 09, 2015 | 7.698 | 7.982 | 7.524 | 7.713 | 976,590 | +0.09(+1.25%) |
Oct 08, 2015 | 7.270 | 7.690 | 7.223 | 7.618 | 1,151,238 | +0.34(+4.67%) |
Oct 07, 2015 | 7.539 | 7.650 | 7.025 | 7.278 | 1,332,250 | -0.15(-2.02%) |
Oct 06, 2015 | 7.207 | 7.484 | 7.207 | 7.429 | 1,197,951 | +0.21(+2.96%) |
Oct 05, 2015 | 7.017 | 7.278 | 7.001 | 7.215 | 1,369,847 | +0.28(+3.99%) |
Oct 02, 2015 | 6.598 | 7.017 | 6.535 | 6.938 | 1,008,785 | +0.32(+4.78%) |
Oct 01, 2015 | 6.202 | 6.756 | 6.194 | 6.622 | 1,464,312 | +0.47(+7.58%) |
Sep 30, 2015 | 6.226 | 6.329 | 6.084 | 6.155 | 1,194,056 | -0.02(-0.38%) |
Sep 29, 2015 | 6.163 | 6.416 | 6.100 | 6.179 | 834,277 | +0.06(+1.03%) |
Sep 28, 2015 | 6.376 | 6.400 | 6.060 | 6.115 | 937,982 | -0.33(-5.15%) |
Sep 25, 2015 | 6.701 | 6.756 | 6.392 | 6.448 | 1,056,501 | -0.18(-2.74%) |
Sep 24, 2015 | 6.661 | 6.994 | 6.527 | 6.630 | 1,328,656 | -0.10(-1.53%) |
Sep 23, 2015 | 7.705 | 7.705 | 6.677 | 6.732 | 1,518,967 | -0.93(-12.18%) |
Sep 22, 2015 | 8.141 | 8.172 | 7.626 | 7.666 | 1,188,440 | -0.60(-7.27%) |
Sep 21, 2015 | 8.283 | 8.547 | 8.164 | 8.267 | 884,044 | +0.01(+0.10%) |
Sep 18, 2015 | 8.164 | 8.386 | 8.117 | 8.259 | 1,353,627 | +0.02(+0.19%) |
Sep 17, 2015 | 8.402 | 8.433 | 8.164 | 8.243 | 459,302 | -0.18(-2.16%) |
Sep 16, 2015 | 8.069 | 8.453 | 8.030 | 8.425 | 474,729 | +0.36(+4.41%) |
Sep 15, 2015 | 7.903 | 8.117 | 7.856 | 8.069 | 380,224 | +0.21(+2.62%) |
Sep 14, 2015 | 7.911 | 7.919 | 7.718 | 7.864 | 895,579 | -0.05(-0.60%) |
Sep 11, 2015 | 7.967 | 8.141 | 7.682 | 7.911 | 1,083,359 | -0.09(-1.09%) |
Sep 10, 2015 | 8.346 | 8.346 | 7.927 | 7.998 | 554,641 | -0.37(-4.44%) |
Sep 09, 2015 | 8.702 | 8.829 | 8.354 | 8.370 | 517,699 | -0.27(-3.11%) |
Sep 08, 2015 | 8.805 | 8.884 | 8.586 | 8.639 | 483,136 | -0.02(-0.27%) |
Sep 04, 2015 | 8.781 | 8.663 | 8.663 | 8.663 | 351,780 | -0.27(-3.01%) |
Sep 03, 2015 | 8.908 | 9.074 | 8.766 | 8.932 | 568,694 | +0.04(+0.44%) |
Sep 02, 2015 | 8.536 | 8.900 | 8.402 | 8.892 | 634,193 | +0.45(+5.34%) |
Sep 01, 2015 | 8.861 | 8.932 | 8.287 | 8.441 | 622,854 | -0.64(-7.06%) |
Aug 31, 2015 | 8.631 | 9.106 | 8.536 | 9.082 | 663,600 | +0.36(+4.17%) |
Aug 28, 2015 | 8.607 | 8.971 | 8.370 | 8.718 | 645,874 | +0.09(+1.10%) |
Aug 27, 2015 | 8.378 | 8.726 | 8.378 | 8.623 | 965,640 | +0.36(+4.31%) |
Aug 26, 2015 | 8.204 | 8.315 | 8.030 | 8.267 | 612,188 | +0.25(+3.16%) |
Aug 25, 2015 | 8.251 | 8.505 | 7.998 | 8.014 | 715,160 | +0.01(+0.10%) |
Aug 24, 2015 | 8.228 | 8.694 | 7.974 | 8.006 | 824,139 | -0.52(-6.12%) |
Aug 21, 2015 | 8.196 | 8.592 | 8.457 | 8.528 | 862,632 | +0.07(+0.84%) |
Aug 20, 2015 | 8.639 | 8.813 | 8.441 | 8.457 | 802,505 | -0.18(-2.11%) |
Aug 19, 2015 | 8.584 | 8.821 | 8.584 | 8.639 | 1,043,791 | -0.02(-0.18%) |
Aug 18, 2015 | 8.758 | 8.837 | 8.544 | 8.655 | 679,588 | -0.13(-1.44%) |
Aug 17, 2015 | 8.631 | 8.845 | 8.560 | 8.781 | 679,377 | +0.09(+1.09%) |
Aug 14, 2015 | 8.991 | 9.053 | 8.671 | 8.686 | 1,314,381 | -0.25(-2.79%) |
Aug 13, 2015 | 9.178 | 9.178 | 8.726 | 8.936 | 507,293 | -0.27(-2.97%) |
Aug 12, 2015 | 9.139 | 9.326 | 9.046 | 9.209 | 570,999 | -0.01(-0.08%) |
Aug 11, 2015 | 9.295 | 9.350 | 8.975 | 9.217 | 428,055 | -0.25(-2.64%) |
Aug 10, 2015 | 9.202 | 9.549 | 9.092 | 9.467 | 740,306 | +0.33(+3.59%) |
Aug 07, 2015 | 9.631 | 9.803 | 8.999 | 9.139 | 613,260 | -0.55(-5.64%) |
Aug 06, 2015 | 9.537 | 9.764 | 9.397 | 9.685 | 595,909 | +0.19(+1.97%) |
Aug 05, 2015 | 9.670 | 9.756 | 9.420 | 9.498 | 727,736 | -0.05(-0.57%) |
Aug 04, 2015 | 9.444 | 9.662 | 9.178 | 9.553 | 692,411 | +0.17(+1.83%) |
Aug 03, 2015 | 9.568 | 9.615 | 9.311 | 9.381 | 647,681 | -0.21(-2.20%) |
Jul 31, 2015 | 9.678 | 9.803 | 9.561 | 9.592 | 659,342 | -0.04(-0.41%) |
Jul 30, 2015 | 9.826 | 9.966 | 9.514 | 9.631 | 641,856 | -0.22(-2.22%) |
Jul 29, 2015 | 9.717 | 9.966 | 9.553 | 9.849 | 736,628 | +0.13(+1.37%) |
Jul 28, 2015 | 9.522 | 9.826 | 9.334 | 9.717 | 786,338 | +0.27(+2.81%) |
Jul 27, 2015 | 9.225 | 9.576 | 9.077 | 9.451 | 866,271 | +0.07(+0.75%) |
Jul 24, 2015 | 9.600 | 9.607 | 9.131 | 9.381 | 2,006,507 | -0.23(-2.44%) |
Jul 23, 2015 | 9.709 | 9.799 | 9.428 | 9.615 | 1,525,876 | +0.09(+0.98%) |
Jul 22, 2015 | 9.506 | 9.670 | 9.026 | 9.522 | 1,900,106 | -0.22(-2.24%) |
Jul 21, 2015 | 9.365 | 10.04 | 9.170 | 9.740 | 4,731,534 | +0.84(+9.47%) |
Jul 20, 2015 | 9.248 | 9.248 | 8.858 | 8.897 | 666,685 | -0.37(-4.04%) |
Jul 17, 2015 | 9.334 | 9.334 | 9.170 | 9.272 | 590,999 | -0.08(-0.83%) |
Jul 16, 2015 | 9.397 | 9.553 | 9.303 | 9.350 | 597,844 | +0.01(+0.08%) |
Jul 15, 2015 | 9.701 | 9.701 | 9.264 | 9.342 | 886,915 | -0.35(-3.62%) |
Jul 14, 2015 | 9.732 | 9.795 | 9.600 | 9.693 | 420,917 | -0.02(-0.24%) |
Jul 13, 2015 | 9.420 | 9.764 | 9.272 | 9.717 | 1,186,208 | +0.34(+3.66%) |
Jul 10, 2015 | 9.764 | 9.787 | 9.334 | 9.373 | 498,638 | -0.27(-2.83%) |
Jul 09, 2015 | 9.639 | 9.810 | 9.543 | 9.646 | 1,143,783 | +0.15(+1.56%) |
Jul 08, 2015 | 9.771 | 9.803 | 9.334 | 9.498 | 921,196 | -0.33(-3.34%) |
Jul 07, 2015 | 9.725 | 9.845 | 9.436 | 9.826 | 1,154,997 | +0.07(+0.72%) |
Jul 06, 2015 | 9.771 | 9.841 | 9.424 | 9.756 | 1,612,808 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.873 | 9.873 | 9.873 | 1,286,937 | -0.34(-3.36%) |