Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.280 | 3.280 | 3.220 | 3.220 | 8,874 | -0.09(-2.72%) |
Mar 30, 2016 | 3.180 | 3.350 | 3.180 | 3.310 | 11,165 | +0.14(+4.40%) |
Mar 29, 2016 | 3.290 | 3.290 | 3.170 | 3.171 | 21,522 | -0.16(-4.79%) |
Mar 28, 2016 | 3.370 | 3.380 | 3.320 | 3.330 | 36,456 | -0.02(-0.60%) |
Mar 24, 2016 | 3.500 | 3.350 | 3.350 | 3.350 | 8,600 | -0.16(-4.56%) |
Mar 23, 2016 | 3.520 | 3.540 | 3.500 | 3.510 | 10,815 | -0.03(-0.85%) |
Mar 22, 2016 | 3.330 | 3.550 | 3.330 | 3.540 | 8,706 | -0.01(-0.28%) |
Mar 21, 2016 | 3.520 | 3.550 | 3.440 | 3.550 | 37,930 | +0.04(+1.14%) |
Mar 18, 2016 | 3.500 | 3.600 | 3.110 | 3.510 | 225,727 | -0.04(-1.13%) |
Mar 17, 2016 | 3.660 | 3.660 | 3.450 | 3.550 | 53,264 | -0.11(-3.01%) |
Mar 16, 2016 | 3.500 | 3.690 | 3.495 | 3.660 | 45,293 | +0.16(+4.57%) |
Mar 15, 2016 | 3.600 | 3.650 | 3.420 | 3.500 | 57,241 | +0.00(+0.00%) |
Mar 14, 2016 | 3.520 | 3.570 | 3.460 | 3.500 | 68,980 | -0.02(-0.57%) |
Mar 11, 2016 | 3.510 | 3.560 | 3.470 | 3.520 | 24,338 | +0.02(+0.57%) |
Mar 10, 2016 | 3.500 | 3.540 | 3.500 | 3.500 | 24,433 | -0.01(-0.28%) |
Mar 09, 2016 | 3.500 | 3.560 | 3.470 | 3.510 | 14,949 | +0.01(+0.29%) |
Mar 08, 2016 | 3.500 | 3.530 | 3.314 | 3.500 | 64,824 | +0.02(+0.57%) |
Mar 07, 2016 | 3.400 | 3.680 | 3.360 | 3.480 | 150,390 | +0.15(+4.50%) |
Mar 04, 2016 | 3.300 | 3.380 | 3.300 | 3.330 | 14,800 | +0.10(+3.10%) |
Mar 03, 2016 | 3.130 | 3.240 | 3.130 | 3.230 | 12,641 | +0.04(+1.26%) |
Mar 02, 2016 | 3.020 | 3.200 | 3.020 | 3.190 | 20,021 | +0.21(+7.04%) |
Mar 01, 2016 | 2.800 | 3.100 | 2.800 | 2.980 | 7,813 | +0.21(+7.58%) |
Feb 29, 2016 | 2.700 | 2.850 | 2.700 | 2.770 | 26,711 | +0.07(+2.59%) |
Feb 26, 2016 | 2.750 | 2.831 | 2.690 | 2.700 | 14,543 | -0.06(-2.17%) |
Feb 25, 2016 | 2.760 | 2.780 | 2.750 | 2.760 | 4,453 | +0.00(+0.00%) |
Feb 24, 2016 | 2.810 | 2.810 | 2.750 | 2.760 | 7,360 | -0.05(-1.78%) |
Feb 23, 2016 | 2.805 | 2.862 | 2.805 | 2.810 | 3,520 | -0.05(-1.75%) |
Feb 22, 2016 | 2.800 | 2.930 | 2.800 | 2.860 | 8,684 | +0.01(+0.35%) |
Feb 19, 2016 | 2.970 | 3.170 | 2.810 | 2.850 | 14,705 | -0.07(-2.40%) |
Feb 18, 2016 | 2.970 | 3.010 | 2.760 | 2.920 | 10,311 | +0.17(+6.18%) |
Feb 17, 2016 | 2.740 | 2.850 | 2.740 | 2.750 | 14,124 | +0.00(+0.00%) |
Feb 16, 2016 | 2.700 | 2.890 | 2.700 | 2.750 | 12,947 | -0.02(-0.72%) |
Feb 12, 2016 | 2.880 | 2.770 | 2.770 | 2.770 | 8,300 | +0.03(+1.09%) |
Feb 11, 2016 | 2.740 | 3.026 | 2.530 | 2.740 | 15,663 | +0.04(+1.48%) |
Feb 10, 2016 | 2.650 | 2.710 | 2.650 | 2.700 | 2,686 | +0.00(+0.00%) |
Feb 09, 2016 | 2.830 | 2.890 | 2.660 | 2.700 | 21,737 | -0.13(-4.59%) |
Feb 08, 2016 | 3.010 | 3.010 | 2.820 | 2.830 | 12,122 | -0.25(-8.12%) |
Feb 05, 2016 | 3.190 | 3.240 | 3.070 | 3.080 | 6,982 | +0.04(+1.32%) |
Feb 04, 2016 | 3.334 | 3.370 | 2.990 | 3.040 | 15,495 | +0.07(+2.36%) |
Feb 03, 2016 | 3.290 | 3.290 | 2.960 | 2.970 | 15,503 | -0.05(-1.66%) |
Feb 02, 2016 | 3.150 | 3.150 | 2.980 | 3.020 | 3,030 | -0.13(-4.13%) |
Feb 01, 2016 | 3.200 | 3.200 | 3.090 | 3.150 | 9,082 | -0.02(-0.63%) |
Jan 29, 2016 | 3.040 | 3.180 | 3.030 | 3.170 | 8,908 | +0.15(+4.97%) |
Jan 28, 2016 | 2.990 | 3.030 | 2.970 | 3.020 | 11,772 | +0.10(+3.42%) |
Jan 27, 2016 | 3.140 | 3.330 | 2.920 | 2.920 | 27,075 | -0.21(-6.71%) |
Jan 26, 2016 | 3.030 | 3.200 | 3.030 | 3.130 | 20,552 | +0.06(+1.95%) |
Jan 25, 2016 | 3.160 | 3.160 | 3.040 | 3.070 | 5,783 | -0.15(-4.66%) |
Jan 22, 2016 | 3.720 | 3.790 | 3.200 | 3.220 | 20,621 | +0.10(+3.21%) |
Jan 21, 2016 | 3.150 | 3.200 | 2.980 | 3.120 | 26,829 | +0.11(+3.65%) |
Jan 20, 2016 | 3.100 | 3.100 | 2.900 | 3.010 | 83,211 | -0.08(-2.59%) |
Jan 19, 2016 | 3.050 | 3.200 | 3.050 | 3.090 | 16,398 | +0.04(+1.31%) |
Jan 15, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 29,500 | -0.06(-1.93%) |
Jan 14, 2016 | 3.130 | 3.190 | 3.110 | 3.110 | 28,815 | -0.05(-1.58%) |
Jan 13, 2016 | 3.590 | 3.800 | 3.080 | 3.160 | 73,850 | -0.45(-12.47%) |
Jan 12, 2016 | 3.690 | 3.710 | 3.580 | 3.610 | 16,837 | -0.08(-2.17%) |
Jan 11, 2016 | 3.790 | 3.790 | 3.600 | 3.690 | 24,331 | -0.08(-2.25%) |
Jan 08, 2016 | 3.820 | 3.820 | 3.775 | 3.775 | 8,214 | -0.02(-0.66%) |
Jan 07, 2016 | 3.870 | 3.900 | 3.800 | 3.800 | 9,818 | -0.07(-1.81%) |
Jan 06, 2016 | 3.980 | 3.990 | 3.854 | 3.870 | 24,217 | -0.11(-2.76%) |
Jan 05, 2016 | 4.100 | 4.150 | 3.980 | 3.980 | 39,727 | -0.15(-3.63%) |
Jan 04, 2016 | 4.300 | 4.350 | 4.120 | 4.130 | 15,799 | -0.29(-6.56%) |
Dec 31, 2015 | 4.350 | 4.420 | 4.420 | 4.420 | 35,000 | +0.09(+2.20%) |
Dec 30, 2015 | 4.160 | 4.340 | 4.090 | 4.325 | 136,226 | +0.08(+1.76%) |
Dec 29, 2015 | 4.210 | 4.250 | 4.120 | 4.250 | 13,003 | -0.00(-0.12%) |
Dec 28, 2015 | 4.280 | 4.300 | 4.210 | 4.255 | 14,310 | -0.00(-0.12%) |
Dec 24, 2015 | 4.220 | 4.260 | 4.260 | 4.260 | 7,300 | -0.03(-0.70%) |
Dec 23, 2015 | 4.000 | 4.300 | 4.000 | 4.290 | 42,368 | +0.25(+6.19%) |
Dec 22, 2015 | 3.950 | 4.190 | 3.880 | 4.040 | 20,738 | +0.06(+1.51%) |
Dec 21, 2015 | 4.040 | 4.050 | 3.890 | 3.980 | 22,340 | -0.07(-1.73%) |
Dec 18, 2015 | 3.920 | 4.050 | 3.920 | 4.050 | 24,730 | +0.14(+3.58%) |
Dec 17, 2015 | 4.090 | 4.090 | 3.840 | 3.910 | 24,492 | -0.11(-2.75%) |
Dec 16, 2015 | 4.040 | 4.100 | 4.000 | 4.021 | 17,063 | -0.06(-1.46%) |
Dec 15, 2015 | 4.040 | 4.080 | 4.010 | 4.080 | 18,854 | +0.03(+0.74%) |
Dec 14, 2015 | 4.230 | 4.230 | 4.030 | 4.050 | 40,570 | -0.20(-4.71%) |
Dec 11, 2015 | 4.320 | 4.320 | 4.230 | 4.250 | 33,617 | -0.08(-1.85%) |
Dec 10, 2015 | 4.490 | 4.490 | 4.300 | 4.330 | 16,114 | +0.03(+0.70%) |
Dec 09, 2015 | 4.230 | 4.380 | 4.230 | 4.300 | 14,451 | +0.04(+0.94%) |
Dec 08, 2015 | 4.220 | 4.260 | 4.220 | 4.260 | 24,698 | -0.02(-0.47%) |
Dec 07, 2015 | 4.225 | 4.280 | 4.200 | 4.280 | 7,847 | -0.01(-0.23%) |
Dec 04, 2015 | 4.270 | 4.290 | 4.240 | 4.290 | 15,146 | +0.04(+0.94%) |
Dec 03, 2015 | 4.260 | 4.280 | 4.247 | 4.250 | 35,326 | -0.07(-1.51%) |
Dec 02, 2015 | 4.330 | 4.500 | 4.300 | 4.315 | 28,128 | +0.02(+0.35%) |
Dec 01, 2015 | 4.240 | 4.390 | 4.200 | 4.300 | 29,959 | +0.07(+1.65%) |
Nov 30, 2015 | 4.210 | 4.270 | 4.210 | 4.230 | 13,462 | +0.03(+0.71%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.140 | 4.200 | 5,553 | -0.05(-1.18%) |
Nov 25, 2015 | 4.170 | 4.250 | 4.250 | 4.250 | 79,700 | +0.10(+2.42%) |
Nov 24, 2015 | 4.170 | 4.250 | 4.030 | 4.150 | 57,721 | -0.01(-0.25%) |
Nov 23, 2015 | 4.220 | 4.270 | 4.160 | 4.160 | 35,627 | -0.09(-2.23%) |
Nov 20, 2015 | 4.185 | 4.370 | 4.130 | 4.255 | 33,618 | +0.12(+2.78%) |
Nov 19, 2015 | 4.210 | 4.250 | 4.030 | 4.140 | 38,632 | -0.12(-2.82%) |
Nov 18, 2015 | 4.121 | 4.260 | 4.110 | 4.260 | 17,209 | +0.14(+3.40%) |
Nov 17, 2015 | 4.085 | 4.150 | 4.080 | 4.120 | 9,256 | +0.00(+0.00%) |
Nov 16, 2015 | 4.070 | 4.120 | 4.030 | 4.120 | 13,785 | +0.07(+1.73%) |
Nov 13, 2015 | 4.100 | 4.540 | 4.050 | 4.050 | 26,519 | -0.09(-2.17%) |
Nov 12, 2015 | 4.170 | 4.170 | 4.080 | 4.140 | 18,623 | -0.07(-1.66%) |
Nov 11, 2015 | 4.110 | 4.240 | 4.080 | 4.210 | 20,468 | +0.12(+2.93%) |
Nov 10, 2015 | 4.080 | 4.100 | 4.020 | 4.090 | 20,264 | +0.00(+0.00%) |
Nov 09, 2015 | 4.210 | 4.220 | 4.080 | 4.090 | 78,919 | -0.18(-4.22%) |
Nov 06, 2015 | 4.200 | 4.355 | 4.200 | 4.270 | 21,163 | +0.02(+0.47%) |
Nov 05, 2015 | 4.390 | 4.420 | 4.230 | 4.250 | 26,576 | -0.17(-3.85%) |
Nov 04, 2015 | 4.450 | 4.530 | 4.370 | 4.420 | 26,714 | -0.07(-1.56%) |
Nov 03, 2015 | 4.260 | 4.520 | 4.260 | 4.490 | 38,505 | +0.21(+4.78%) |
Nov 02, 2015 | 4.200 | 4.350 | 4.200 | 4.285 | 5,602 | +0.08(+1.78%) |
Oct 30, 2015 | 4.130 | 4.250 | 4.130 | 4.210 | 35,376 | +0.06(+1.45%) |
Oct 29, 2015 | 4.150 | 4.160 | 4.120 | 4.150 | 10,531 | -0.01(-0.24%) |
Oct 28, 2015 | 4.110 | 4.200 | 4.110 | 4.160 | 28,313 | +0.04(+0.97%) |
Oct 27, 2015 | 4.190 | 4.190 | 4.120 | 4.120 | 24,900 | +0.02(+0.49%) |
Oct 26, 2015 | 4.100 | 4.120 | 4.100 | 4.100 | 57,652 | -0.03(-0.73%) |
Oct 23, 2015 | 4.140 | 4.150 | 4.120 | 4.130 | 19,513 | -0.02(-0.48%) |
Oct 22, 2015 | 4.170 | 4.200 | 4.120 | 4.150 | 12,006 | -0.04(-0.95%) |
Oct 21, 2015 | 4.230 | 4.306 | 4.070 | 4.190 | 31,007 | +0.00(+0.00%) |
Oct 20, 2015 | 4.080 | 4.220 | 4.080 | 4.190 | 25,119 | +0.09(+2.20%) |
Oct 19, 2015 | 4.080 | 4.160 | 4.080 | 4.100 | 38,547 | +0.00(+0.00%) |
Oct 16, 2015 | 4.200 | 4.470 | 4.100 | 4.100 | 37,077 | -0.12(-2.84%) |
Oct 15, 2015 | 4.400 | 4.400 | 4.200 | 4.220 | 49,400 | -0.14(-3.21%) |
Oct 14, 2015 | 4.250 | 4.410 | 4.250 | 4.360 | 14,975 | +0.09(+2.11%) |
Oct 13, 2015 | 4.640 | 4.700 | 4.220 | 4.270 | 76,221 | -0.42(-8.96%) |
Oct 12, 2015 | 4.720 | 4.750 | 4.650 | 4.690 | 5,574 | -0.06(-1.26%) |
Oct 09, 2015 | 4.700 | 4.830 | 4.700 | 4.750 | 5,447 | -0.08(-1.66%) |
Oct 08, 2015 | 4.790 | 4.930 | 4.735 | 4.830 | 20,738 | +0.06(+1.26%) |
Oct 07, 2015 | 4.520 | 4.870 | 4.500 | 4.770 | 34,801 | +0.27(+6.00%) |
Oct 06, 2015 | 4.710 | 4.956 | 4.500 | 4.500 | 21,453 | -0.21(-4.46%) |
Oct 05, 2015 | 4.470 | 4.930 | 4.470 | 4.710 | 56,986 | +0.24(+5.37%) |
Oct 02, 2015 | 4.260 | 4.500 | 4.250 | 4.470 | 31,153 | +0.19(+4.44%) |
Oct 01, 2015 | 4.210 | 4.340 | 4.160 | 4.280 | 28,010 | +0.10(+2.39%) |
Sep 30, 2015 | 4.440 | 4.440 | 4.100 | 4.180 | 172,068 | -0.23(-5.22%) |
Sep 29, 2015 | 4.640 | 4.640 | 4.310 | 4.410 | 120,879 | -0.17(-3.71%) |
Sep 28, 2015 | 4.900 | 4.900 | 4.230 | 4.580 | 140,974 | -0.32(-6.53%) |
Sep 25, 2015 | 5.090 | 5.090 | 4.890 | 4.900 | 37,217 | -0.23(-4.48%) |
Sep 24, 2015 | 5.500 | 5.525 | 4.963 | 5.130 | 146,684 | -0.38(-6.90%) |
Sep 23, 2015 | 5.590 | 5.630 | 5.510 | 5.510 | 9,878 | -0.10(-1.78%) |
Sep 22, 2015 | 5.650 | 5.650 | 5.540 | 5.610 | 23,675 | +0.08(+1.45%) |
Sep 21, 2015 | 5.750 | 5.780 | 5.520 | 5.530 | 36,399 | -0.18(-3.15%) |
Sep 18, 2015 | 5.810 | 5.820 | 5.650 | 5.710 | 35,138 | -0.14(-2.39%) |
Sep 17, 2015 | 5.810 | 5.910 | 5.760 | 5.850 | 9,073 | +0.01(+0.17%) |
Sep 16, 2015 | 5.800 | 6.100 | 5.785 | 5.840 | 43,311 | +0.08(+1.30%) |
Sep 15, 2015 | 6.150 | 6.150 | 5.650 | 5.765 | 74,430 | -0.69(-10.62%) |
Sep 14, 2015 | 6.410 | 6.470 | 6.380 | 6.450 | 18,484 | +0.07(+1.10%) |
Sep 11, 2015 | 6.290 | 6.500 | 6.270 | 6.380 | 37,513 | +0.09(+1.43%) |
Sep 10, 2015 | 6.270 | 6.300 | 6.240 | 6.290 | 12,304 | +0.05(+0.80%) |
Sep 09, 2015 | 6.190 | 6.320 | 6.173 | 6.240 | 56,967 | +0.13(+2.13%) |
Sep 08, 2015 | 6.190 | 6.190 | 6.050 | 6.110 | 39,415 | +0.00(+0.00%) |
Sep 04, 2015 | 6.040 | 6.110 | 6.110 | 6.110 | 20,000 | +0.00(+0.00%) |
Sep 03, 2015 | 5.940 | 6.110 | 5.850 | 6.110 | 49,141 | +0.17(+2.86%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.775 | 5.940 | 32,114 | +0.12(+2.06%) |
Sep 01, 2015 | 5.730 | 5.960 | 5.670 | 5.820 | 51,396 | +0.04(+0.69%) |
Aug 31, 2015 | 5.720 | 5.790 | 5.630 | 5.780 | 36,591 | +0.06(+1.05%) |
Aug 28, 2015 | 5.770 | 5.930 | 5.630 | 5.720 | 58,169 | -0.09(-1.55%) |
Aug 27, 2015 | 5.790 | 5.970 | 5.750 | 5.810 | 82,879 | +0.06(+1.04%) |
Aug 26, 2015 | 5.940 | 5.980 | 5.580 | 5.750 | 72,035 | -0.13(-2.21%) |
Aug 25, 2015 | 6.140 | 6.170 | 5.830 | 5.880 | 71,685 | -0.15(-2.49%) |
Aug 24, 2015 | 5.920 | 6.170 | 5.920 | 6.030 | 227,538 | -0.22(-3.52%) |
Aug 21, 2015 | 6.220 | 6.250 | 6.190 | 6.250 | 210,296 | -0.03(-0.48%) |
Aug 20, 2015 | 6.290 | 6.330 | 6.170 | 6.280 | 65,870 | -0.07(-1.10%) |
Aug 19, 2015 | 6.190 | 6.350 | 6.180 | 6.350 | 55,065 | +0.13(+2.09%) |
Aug 18, 2015 | 6.160 | 6.250 | 6.150 | 6.220 | 45,587 | +0.03(+0.48%) |
Aug 17, 2015 | 6.170 | 6.248 | 6.160 | 6.190 | 21,243 | -0.06(-0.96%) |
Aug 14, 2015 | 6.150 | 6.250 | 6.100 | 6.250 | 39,071 | +0.03(+0.48%) |
Aug 13, 2015 | 6.180 | 6.220 | 6.140 | 6.220 | 49,849 | +0.07(+1.14%) |
Aug 12, 2015 | 6.070 | 6.240 | 5.930 | 6.150 | 515,302 | -0.05(-0.81%) |
Aug 11, 2015 | 5.980 | 6.200 | 5.850 | 6.200 | 102,339 | +0.05(+0.81%) |
Aug 10, 2015 | 6.060 | 6.150 | 5.960 | 6.150 | 97,165 | +0.14(+2.33%) |
Aug 07, 2015 | 6.010 | 6.050 | 5.802 | 6.010 | 31,745 | -0.03(-0.50%) |
Aug 06, 2015 | 6.020 | 6.150 | 5.860 | 6.040 | 98,147 | -0.03(-0.49%) |
Aug 05, 2015 | 5.940 | 6.070 | 5.730 | 6.070 | 85,526 | +0.15(+2.53%) |
Aug 04, 2015 | 5.890 | 5.990 | 5.820 | 5.920 | 31,637 | +0.01(+0.17%) |
Aug 03, 2015 | 6.020 | 6.080 | 5.640 | 5.910 | 72,433 | -0.26(-4.21%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.870 | 6.170 | 119,300 | +0.17(+2.83%) |
Jul 30, 2015 | 5.860 | 6.080 | 5.800 | 6.000 | 57,356 | +0.08(+1.35%) |
Jul 29, 2015 | 5.780 | 5.955 | 5.770 | 5.920 | 26,983 | +0.18(+3.14%) |
Jul 28, 2015 | 5.625 | 5.860 | 5.625 | 5.740 | 17,235 | +0.06(+1.06%) |
Jul 27, 2015 | 5.750 | 5.770 | 5.650 | 5.680 | 59,658 | -0.23(-3.89%) |
Jul 24, 2015 | 5.900 | 5.920 | 5.690 | 5.910 | 71,831 | -0.04(-0.67%) |
Jul 23, 2015 | 6.120 | 6.120 | 5.840 | 5.950 | 17,575 | -0.17(-2.78%) |
Jul 22, 2015 | 5.970 | 6.130 | 5.950 | 6.120 | 68,951 | +0.12(+2.00%) |
Jul 21, 2015 | 5.920 | 6.150 | 5.920 | 6.000 | 113,001 | +0.10(+1.69%) |
Jul 20, 2015 | 5.820 | 5.900 | 5.545 | 5.900 | 39,328 | +0.09(+1.55%) |
Jul 17, 2015 | 5.830 | 5.876 | 5.680 | 5.810 | 18,591 | -0.04(-0.68%) |
Jul 16, 2015 | 5.740 | 6.000 | 5.672 | 5.850 | 43,282 | +0.11(+1.92%) |
Jul 15, 2015 | 5.780 | 5.850 | 5.428 | 5.740 | 85,463 | -0.11(-1.88%) |
Jul 14, 2015 | 5.770 | 5.920 | 5.650 | 5.850 | 53,981 | +0.03(+0.52%) |
Jul 13, 2015 | 5.620 | 5.960 | 5.620 | 5.820 | 76,444 | +0.24(+4.30%) |
Jul 10, 2015 | 5.530 | 5.670 | 5.424 | 5.580 | 51,123 | +0.17(+3.14%) |
Jul 09, 2015 | 5.290 | 5.700 | 5.290 | 5.410 | 75,584 | +0.04(+0.74%) |
Jul 08, 2015 | 5.380 | 5.630 | 5.160 | 5.370 | 751,826 | -0.26(-4.62%) |
Jul 07, 2015 | 5.840 | 5.840 | 5.180 | 5.630 | 194,954 | -0.29(-4.90%) |
Jul 06, 2015 | 6.000 | 6.020 | 5.625 | 5.920 | 85,001 | -0.15(-2.47%) |
Jul 02, 2015 | 5.980 | 6.070 | 6.070 | 6.070 | 116,600 | +0.06(+1.00%) |
Jul 01, 2015 | 5.980 | 6.130 | 5.520 | 6.010 | 112,631 | -0.02(-0.33%) |
Jun 30, 2015 | 5.820 | 6.080 | 5.750 | 6.030 | 75,001 | +0.13(+2.20%) |
Jun 29, 2015 | 6.070 | 6.070 | 5.600 | 5.900 | 91,768 | -0.26(-4.22%) |
Jun 26, 2015 | 6.340 | 6.340 | 5.900 | 6.160 | 251,412 | -0.15(-2.38%) |
Jun 25, 2015 | 6.560 | 6.720 | 6.310 | 6.310 | 60,129 | -0.29(-4.39%) |
Jun 24, 2015 | 6.330 | 6.810 | 6.310 | 6.600 | 120,275 | +0.29(+4.60%) |
Jun 23, 2015 | 6.280 | 6.330 | 6.180 | 6.310 | 85,196 | +0.05(+0.80%) |
Jun 22, 2015 | 6.290 | 6.290 | 6.180 | 6.260 | 40,630 | +0.00(+0.00%) |
Jun 19, 2015 | 6.300 | 6.310 | 6.140 | 6.260 | 140,409 | +0.00(+0.00%) |
Jun 18, 2015 | 6.290 | 6.300 | 6.180 | 6.260 | 76,030 | +0.00(+0.00%) |
Jun 17, 2015 | 6.240 | 6.390 | 6.200 | 6.260 | 116,612 | +0.00(+0.00%) |
Jun 16, 2015 | 6.310 | 6.310 | 6.185 | 6.260 | 82,355 | -0.05(-0.79%) |
Jun 15, 2015 | 6.230 | 6.340 | 6.100 | 6.310 | 167,876 | +0.06(+0.96%) |
Jun 12, 2015 | 6.310 | 6.400 | 6.160 | 6.250 | 53,984 | -0.05(-0.79%) |
Jun 11, 2015 | 6.300 | 6.380 | 6.220 | 6.300 | 86,755 | +0.04(+0.64%) |
Jun 10, 2015 | 6.300 | 6.350 | 6.175 | 6.260 | 51,300 | -0.04(-0.63%) |
Jun 09, 2015 | 6.180 | 6.320 | 6.170 | 6.300 | 47,935 | +0.09(+1.45%) |
Jun 08, 2015 | 6.240 | 6.270 | 6.088 | 6.210 | 52,589 | +0.01(+0.16%) |
Jun 05, 2015 | 6.250 | 6.310 | 6.080 | 6.200 | 51,039 | -0.11(-1.74%) |
Jun 04, 2015 | 6.370 | 6.370 | 6.080 | 6.310 | 82,595 | -0.12(-1.87%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.430 | 17,665 | +0.07(+1.10%) |
Jun 02, 2015 | 6.260 | 6.450 | 6.150 | 6.360 | 137,469 | +0.07(+1.11%) |
Jun 01, 2015 | 6.200 | 6.350 | 5.970 | 6.290 | 104,159 | +0.11(+1.78%) |
May 29, 2015 | 6.100 | 6.220 | 5.960 | 6.180 | 95,725 | +0.06(+0.98%) |
May 28, 2015 | 6.150 | 6.200 | 6.050 | 6.120 | 47,498 | -0.05(-0.81%) |
May 27, 2015 | 6.280 | 6.300 | 6.120 | 6.170 | 92,448 | -0.10(-1.59%) |
May 26, 2015 | 6.040 | 6.300 | 5.960 | 6.270 | 183,386 | +0.24(+3.98%) |
May 22, 2015 | 6.010 | 6.030 | 6.030 | 6.030 | 64,700 | +0.02(+0.33%) |
May 21, 2015 | 5.960 | 6.140 | 5.950 | 6.010 | 144,355 | +0.05(+0.84%) |
May 20, 2015 | 5.980 | 6.000 | 5.930 | 5.960 | 26,023 | +0.01(+0.17%) |
May 19, 2015 | 5.880 | 5.980 | 5.860 | 5.950 | 50,990 | +0.03(+0.51%) |
May 18, 2015 | 5.920 | 5.940 | 5.820 | 5.920 | 46,637 | -0.01(-0.17%) |
May 15, 2015 | 5.880 | 5.960 | 5.740 | 5.930 | 51,883 | +0.05(+0.85%) |
May 14, 2015 | 5.900 | 5.900 | 5.800 | 5.880 | 40,644 | -0.02(-0.34%) |
May 13, 2015 | 5.880 | 5.900 | 5.820 | 5.900 | 43,468 | +0.00(+0.00%) |
May 12, 2015 | 6.090 | 6.090 | 5.700 | 5.900 | 79,169 | -0.15(-2.48%) |
May 11, 2015 | 6.010 | 6.050 | 5.745 | 6.050 | 124,325 | +0.09(+1.51%) |
May 08, 2015 | 5.550 | 6.000 | 5.520 | 5.960 | 131,500 | +0.45(+8.17%) |
May 07, 2015 | 5.580 | 5.630 | 5.510 | 5.510 | 22,594 | -0.08(-1.43%) |
May 06, 2015 | 5.650 | 5.700 | 5.580 | 5.590 | 32,997 | -0.07(-1.24%) |
May 05, 2015 | 5.680 | 5.720 | 5.630 | 5.660 | 20,932 | -0.02(-0.35%) |
May 04, 2015 | 5.710 | 5.780 | 5.631 | 5.680 | 42,304 | +0.02(+0.35%) |
May 01, 2015 | 5.790 | 5.856 | 5.660 | 5.660 | 27,734 | -0.13(-2.25%) |
Apr 30, 2015 | 5.600 | 5.800 | 5.570 | 5.790 | 28,735 | +0.14(+2.48%) |
Apr 29, 2015 | 5.630 | 5.680 | 5.580 | 5.650 | 53,646 | +0.02(+0.36%) |
Apr 28, 2015 | 5.620 | 5.709 | 5.580 | 5.630 | 25,094 | -0.05(-0.88%) |
Apr 27, 2015 | 5.890 | 6.030 | 5.570 | 5.680 | 73,222 | -0.16(-2.74%) |
Apr 24, 2015 | 5.870 | 6.060 | 5.820 | 5.840 | 42,380 | -0.02(-0.34%) |
Apr 23, 2015 | 5.840 | 6.200 | 5.810 | 5.860 | 161,678 | -0.01(-0.26%) |
Apr 22, 2015 | 5.590 | 5.889 | 5.500 | 5.875 | 96,318 | +0.32(+5.67%) |
Apr 21, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 61,337 | -0.10(-1.77%) |
Apr 20, 2015 | 5.650 | 5.710 | 5.620 | 5.660 | 38,350 | +0.00(+0.00%) |
Apr 17, 2015 | 5.700 | 5.710 | 5.650 | 5.660 | 20,000 | -0.09(-1.57%) |
Apr 16, 2015 | 5.690 | 5.840 | 5.660 | 5.750 | 62,063 | +0.08(+1.41%) |
Apr 15, 2015 | 5.660 | 5.715 | 5.650 | 5.670 | 66,979 | +0.00(+0.00%) |
Apr 14, 2015 | 5.660 | 5.680 | 5.650 | 5.670 | 287,372 | -0.02(-0.35%) |
Apr 13, 2015 | 5.700 | 5.710 | 5.640 | 5.690 | 83,361 | +0.03(+0.53%) |
Apr 10, 2015 | 5.620 | 5.700 | 5.620 | 5.660 | 289,072 | +0.05(+0.89%) |
Apr 09, 2015 | 5.440 | 5.700 | 5.440 | 5.610 | 64,043 | +0.12(+2.19%) |
Apr 08, 2015 | 5.360 | 5.640 | 5.340 | 5.490 | 137,236 | +0.16(+3.00%) |
Apr 07, 2015 | 5.270 | 5.360 | 5.077 | 5.330 | 29,056 | +0.02(+0.38%) |
Apr 06, 2015 | 5.330 | 5.390 | 5.260 | 5.310 | 42,911 | +0.01(+0.19%) |
Apr 02, 2015 | 5.000 | 5.300 | 5.300 | 5.300 | 69,500 | +0.27(+5.37%) |