Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.550 | 5.650 | 5.490 | 5.620 | 88,075 | +0.03(+0.54%) |
Apr 28, 2016 | 5.670 | 5.680 | 5.500 | 5.590 | 140,873 | -0.06(-1.06%) |
Apr 27, 2016 | 5.770 | 5.790 | 5.510 | 5.650 | 128,351 | -0.13(-2.25%) |
Apr 26, 2016 | 5.480 | 5.780 | 5.480 | 5.780 | 294,885 | +0.27(+4.90%) |
Apr 25, 2016 | 5.540 | 5.650 | 5.480 | 5.510 | 137,975 | -0.02(-0.36%) |
Apr 22, 2016 | 5.400 | 5.580 | 5.340 | 5.530 | 143,974 | +0.13(+2.41%) |
Apr 21, 2016 | 5.380 | 5.410 | 5.300 | 5.400 | 467,079 | +0.09(+1.69%) |
Apr 20, 2016 | 5.280 | 5.410 | 5.280 | 5.310 | 56,787 | -0.02(-0.38%) |
Apr 19, 2016 | 5.500 | 5.624 | 5.300 | 5.330 | 158,461 | -0.20(-3.62%) |
Apr 18, 2016 | 5.500 | 5.640 | 5.450 | 5.530 | 80,064 | +0.00(+0.00%) |
Apr 15, 2016 | 5.700 | 5.727 | 5.510 | 5.530 | 67,832 | -0.17(-2.98%) |
Apr 14, 2016 | 5.520 | 5.800 | 5.250 | 5.700 | 341,310 | +0.15(+2.70%) |
Apr 13, 2016 | 5.600 | 5.880 | 5.451 | 5.550 | 393,695 | +0.02(+0.36%) |
Apr 12, 2016 | 6.000 | 6.050 | 5.420 | 5.530 | 442,572 | -0.17(-2.98%) |
Apr 11, 2016 | 5.530 | 5.870 | 5.440 | 5.700 | 449,872 | +0.21(+3.83%) |
Apr 08, 2016 | 5.380 | 5.550 | 5.240 | 5.490 | 264,133 | +0.13(+2.43%) |
Apr 07, 2016 | 5.280 | 5.420 | 5.170 | 5.360 | 162,143 | +0.00(+0.00%) |
Apr 06, 2016 | 5.100 | 5.559 | 5.060 | 5.360 | 236,152 | +0.32(+6.35%) |
Apr 05, 2016 | 5.050 | 5.050 | 4.930 | 5.040 | 53,711 | +0.02(+0.40%) |
Apr 04, 2016 | 5.010 | 5.090 | 4.980 | 5.020 | 98,085 | +0.04(+0.80%) |
Apr 01, 2016 | 5.050 | 5.140 | 4.950 | 4.980 | 170,579 | -0.09(-1.78%) |
Mar 31, 2016 | 5.110 | 5.150 | 5.050 | 5.070 | 66,998 | -0.08(-1.55%) |
Mar 30, 2016 | 5.170 | 5.250 | 5.020 | 5.150 | 78,679 | +0.00(+0.00%) |
Mar 29, 2016 | 5.060 | 5.190 | 5.020 | 5.150 | 109,770 | +0.08(+1.58%) |
Mar 28, 2016 | 5.220 | 5.220 | 5.020 | 5.070 | 85,336 | -0.11(-2.12%) |
Mar 24, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 174,300 | +0.03(+0.58%) |
Mar 23, 2016 | 5.246 | 5.260 | 5.090 | 5.150 | 143,620 | -0.12(-2.28%) |
Mar 22, 2016 | 5.220 | 5.340 | 5.200 | 5.270 | 116,297 | -0.05(-0.94%) |
Mar 21, 2016 | 5.380 | 5.500 | 5.210 | 5.320 | 137,042 | -0.04(-0.75%) |
Mar 18, 2016 | 5.250 | 5.500 | 5.250 | 5.360 | 214,441 | +0.16(+3.08%) |
Mar 17, 2016 | 5.186 | 5.350 | 5.100 | 5.200 | 123,971 | +0.13(+2.56%) |
Mar 16, 2016 | 5.200 | 5.200 | 5.050 | 5.070 | 109,411 | -0.11(-2.12%) |
Mar 15, 2016 | 5.460 | 5.510 | 5.120 | 5.180 | 261,533 | -0.29(-5.30%) |
Mar 14, 2016 | 5.220 | 5.620 | 5.220 | 5.470 | 307,672 | +0.20(+3.80%) |
Mar 11, 2016 | 5.080 | 5.270 | 5.050 | 5.270 | 97,880 | +0.20(+3.94%) |
Mar 10, 2016 | 5.158 | 5.158 | 4.990 | 5.070 | 101,692 | -0.06(-1.27%) |
Mar 09, 2016 | 5.030 | 5.150 | 4.920 | 5.135 | 86,216 | +0.12(+2.29%) |
Mar 08, 2016 | 5.100 | 5.150 | 5.020 | 5.020 | 46,103 | -0.12(-2.33%) |
Mar 07, 2016 | 5.200 | 5.200 | 5.050 | 5.140 | 56,645 | -0.02(-0.39%) |
Mar 04, 2016 | 5.310 | 5.310 | 5.060 | 5.160 | 88,323 | -0.15(-2.82%) |
Mar 03, 2016 | 5.390 | 5.390 | 5.190 | 5.310 | 167,852 | -0.06(-1.12%) |
Mar 02, 2016 | 5.260 | 5.370 | 5.260 | 5.370 | 31,289 | +0.16(+3.07%) |
Mar 01, 2016 | 5.300 | 5.440 | 5.210 | 5.210 | 67,836 | -0.03(-0.57%) |
Feb 29, 2016 | 5.070 | 5.270 | 5.060 | 5.240 | 66,649 | +0.17(+3.35%) |
Feb 26, 2016 | 4.980 | 5.170 | 4.960 | 5.070 | 54,236 | +0.18(+3.68%) |
Feb 25, 2016 | 4.990 | 4.990 | 4.870 | 4.890 | 74,457 | -0.08(-1.71%) |
Feb 24, 2016 | 5.110 | 5.110 | 4.850 | 4.975 | 144,865 | -0.21(-3.96%) |
Feb 23, 2016 | 5.240 | 5.300 | 5.140 | 5.180 | 55,326 | -0.12(-2.26%) |
Feb 22, 2016 | 5.310 | 5.310 | 5.100 | 5.300 | 83,497 | +0.08(+1.53%) |
Feb 19, 2016 | 5.240 | 5.400 | 5.160 | 5.220 | 83,686 | -0.08(-1.51%) |
Feb 18, 2016 | 5.230 | 5.310 | 5.130 | 5.300 | 125,520 | +0.14(+2.71%) |
Feb 17, 2016 | 4.720 | 5.160 | 4.720 | 5.160 | 92,860 | +0.44(+9.32%) |
Feb 16, 2016 | 4.570 | 4.770 | 4.570 | 4.720 | 78,615 | +0.20(+4.42%) |
Feb 12, 2016 | 4.430 | 4.520 | 4.520 | 4.520 | 60,400 | +0.11(+2.49%) |
Feb 11, 2016 | 4.640 | 4.640 | 4.300 | 4.410 | 107,064 | -0.34(-7.16%) |
Feb 10, 2016 | 4.780 | 4.800 | 4.720 | 4.750 | 21,347 | -0.04(-0.73%) |
Feb 09, 2016 | 4.770 | 4.850 | 4.710 | 4.785 | 69,142 | +0.00(+0.10%) |
Feb 08, 2016 | 4.900 | 4.930 | 4.700 | 4.780 | 181,851 | -0.18(-3.63%) |
Feb 05, 2016 | 5.150 | 5.230 | 4.950 | 4.960 | 56,686 | -0.26(-4.98%) |
Feb 04, 2016 | 4.920 | 5.220 | 4.900 | 5.220 | 210,403 | +0.29(+5.88%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.721 | 4.930 | 122,464 | -0.11(-2.18%) |
Feb 02, 2016 | 5.120 | 5.180 | 5.010 | 5.040 | 61,312 | -0.20(-3.82%) |
Feb 01, 2016 | 5.250 | 5.250 | 5.000 | 5.240 | 65,945 | -0.06(-1.13%) |
Jan 29, 2016 | 5.000 | 5.400 | 5.000 | 5.300 | 198,814 | +0.28(+5.58%) |
Jan 28, 2016 | 5.000 | 5.090 | 4.960 | 5.020 | 96,449 | +0.04(+0.80%) |
Jan 27, 2016 | 5.220 | 5.260 | 4.910 | 4.980 | 202,362 | -0.23(-4.41%) |
Jan 26, 2016 | 5.220 | 5.300 | 5.050 | 5.210 | 235,946 | -0.04(-0.76%) |
Jan 25, 2016 | 5.370 | 5.470 | 5.240 | 5.250 | 59,248 | -0.15(-2.78%) |
Jan 22, 2016 | 5.250 | 5.460 | 5.230 | 5.400 | 94,105 | +0.25(+4.85%) |
Jan 21, 2016 | 4.860 | 5.190 | 4.790 | 5.150 | 263,163 | +0.22(+4.46%) |
Jan 20, 2016 | 5.020 | 5.029 | 4.490 | 4.930 | 314,791 | -0.17(-3.33%) |
Jan 19, 2016 | 5.350 | 5.420 | 5.020 | 5.100 | 264,921 | -0.19(-3.59%) |
Jan 15, 2016 | 5.320 | 5.290 | 5.290 | 5.290 | 177,700 | -0.23(-4.17%) |
Jan 14, 2016 | 5.280 | 5.590 | 5.140 | 5.520 | 273,189 | +0.28(+5.34%) |
Jan 13, 2016 | 5.380 | 5.460 | 5.220 | 5.240 | 123,759 | -0.13(-2.42%) |
Jan 12, 2016 | 5.350 | 5.522 | 5.257 | 5.370 | 180,508 | +0.08(+1.51%) |
Jan 11, 2016 | 5.320 | 5.480 | 5.230 | 5.290 | 296,767 | -0.13(-2.40%) |
Jan 08, 2016 | 5.760 | 5.880 | 5.360 | 5.420 | 399,567 | -0.29(-5.08%) |
Jan 07, 2016 | 5.690 | 5.910 | 5.670 | 5.710 | 342,547 | -0.22(-3.71%) |
Jan 06, 2016 | 5.700 | 6.000 | 5.660 | 5.930 | 201,012 | +0.17(+2.95%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.750 | 5.760 | 402,758 | -0.30(-4.95%) |
Jan 04, 2016 | 6.000 | 6.100 | 5.800 | 6.060 | 654,326 | -0.15(-2.42%) |
Dec 31, 2015 | 6.200 | 6.210 | 6.210 | 6.210 | 356,500 | +0.00(+0.00%) |
Dec 30, 2015 | 6.320 | 6.350 | 6.140 | 6.210 | 256,881 | -0.15(-2.36%) |
Dec 29, 2015 | 6.800 | 6.850 | 6.100 | 6.360 | 942,250 | -0.45(-6.61%) |
Dec 28, 2015 | 6.680 | 6.810 | 6.430 | 6.810 | 543,641 | +0.04(+0.59%) |
Dec 24, 2015 | 6.530 | 6.770 | 6.770 | 6.770 | 526,000 | +0.17(+2.58%) |
Dec 23, 2015 | 6.350 | 6.630 | 6.280 | 6.600 | 1,192,632 | +0.20(+3.12%) |
Dec 22, 2015 | 6.310 | 6.590 | 6.300 | 6.400 | 1,183,862 | +0.03(+0.47%) |
Dec 21, 2015 | 6.390 | 6.580 | 6.250 | 6.370 | 1,315,899 | +0.06(+0.95%) |
Dec 18, 2015 | 6.200 | 6.430 | 6.120 | 6.310 | 1,743,976 | +0.26(+4.30%) |
Dec 17, 2015 | 6.050 | 6.460 | 6.010 | 6.050 | 1,206,860 | -0.25(-3.97%) |
Dec 16, 2015 | 6.400 | 6.848 | 5.960 | 6.300 | 6,539,556 | +1.74(+38.16%) |
Dec 15, 2015 | 4.500 | 4.650 | 4.330 | 4.560 | 555,199 | +0.25(+5.80%) |
Dec 14, 2015 | 4.290 | 4.460 | 4.240 | 4.310 | 95,363 | +0.09(+2.13%) |
Dec 11, 2015 | 4.310 | 4.590 | 4.220 | 4.220 | 174,364 | -0.18(-4.09%) |
Dec 10, 2015 | 4.790 | 4.790 | 4.260 | 4.400 | 405,999 | -0.29(-6.18%) |
Dec 09, 2015 | 4.470 | 4.750 | 4.460 | 4.690 | 274,622 | +0.30(+6.83%) |
Dec 08, 2015 | 4.290 | 4.470 | 4.200 | 4.390 | 99,763 | +0.08(+1.86%) |
Dec 07, 2015 | 4.310 | 4.310 | 4.160 | 4.310 | 186,099 | +0.00(+0.00%) |
Dec 04, 2015 | 4.250 | 4.470 | 4.250 | 4.310 | 103,238 | +0.08(+1.89%) |
Dec 03, 2015 | 4.360 | 4.360 | 4.210 | 4.230 | 61,985 | -0.09(-2.08%) |
Dec 02, 2015 | 4.480 | 4.650 | 4.300 | 4.320 | 164,558 | -0.14(-3.14%) |
Dec 01, 2015 | 4.230 | 4.510 | 4.120 | 4.460 | 274,680 | +0.27(+6.44%) |
Nov 30, 2015 | 4.150 | 4.260 | 4.120 | 4.190 | 25,631 | +0.06(+1.45%) |
Nov 27, 2015 | 4.000 | 4.300 | 3.930 | 4.130 | 92,178 | +0.13(+3.25%) |
Nov 25, 2015 | 3.960 | 4.000 | 4.000 | 4.000 | 78,700 | +0.04(+1.01%) |
Nov 24, 2015 | 3.910 | 3.990 | 3.870 | 3.960 | 52,042 | +0.02(+0.51%) |
Nov 23, 2015 | 3.870 | 3.950 | 3.860 | 3.940 | 33,853 | +0.04(+1.03%) |
Nov 20, 2015 | 3.900 | 3.940 | 3.760 | 3.900 | 43,168 | +0.06(+1.56%) |
Nov 19, 2015 | 3.880 | 3.950 | 3.790 | 3.840 | 58,564 | -0.07(-1.79%) |
Nov 18, 2015 | 3.870 | 3.960 | 3.840 | 3.910 | 33,960 | +0.04(+1.03%) |
Nov 17, 2015 | 3.700 | 3.900 | 3.670 | 3.870 | 38,197 | +0.17(+4.45%) |
Nov 16, 2015 | 3.670 | 3.800 | 3.640 | 3.705 | 152,476 | -0.00(-0.13%) |
Nov 13, 2015 | 3.850 | 3.960 | 3.690 | 3.710 | 117,464 | -0.15(-3.89%) |
Nov 12, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 93,355 | -0.06(-1.53%) |
Nov 11, 2015 | 4.060 | 4.090 | 3.870 | 3.920 | 98,203 | -0.08(-2.00%) |
Nov 10, 2015 | 4.020 | 4.120 | 3.930 | 4.000 | 31,958 | -0.03(-0.74%) |
Nov 09, 2015 | 4.190 | 4.240 | 3.990 | 4.030 | 125,728 | -0.14(-3.36%) |
Nov 06, 2015 | 4.300 | 4.300 | 4.080 | 4.170 | 309,104 | -0.15(-3.47%) |
Nov 05, 2015 | 4.390 | 4.500 | 4.260 | 4.320 | 70,852 | -0.08(-1.82%) |
Nov 04, 2015 | 4.320 | 4.499 | 4.320 | 4.400 | 101,187 | +0.12(+2.80%) |
Nov 03, 2015 | 4.180 | 4.300 | 4.101 | 4.280 | 57,274 | +0.10(+2.39%) |
Nov 02, 2015 | 4.040 | 4.200 | 4.040 | 4.180 | 54,812 | +0.11(+2.70%) |
Oct 30, 2015 | 4.050 | 4.240 | 4.050 | 4.070 | 137,927 | +0.12(+3.04%) |
Oct 29, 2015 | 4.160 | 4.260 | 3.950 | 3.950 | 31,351 | -0.24(-5.73%) |
Oct 28, 2015 | 4.060 | 4.300 | 4.030 | 4.190 | 40,564 | +0.14(+3.46%) |
Oct 27, 2015 | 4.000 | 4.090 | 3.900 | 4.050 | 68,401 | +0.02(+0.50%) |
Oct 26, 2015 | 4.300 | 4.370 | 4.020 | 4.030 | 80,767 | -0.30(-6.93%) |
Oct 23, 2015 | 4.500 | 4.540 | 4.301 | 4.330 | 45,098 | +0.00(+0.00%) |
Oct 22, 2015 | 4.340 | 4.380 | 4.310 | 4.330 | 43,926 | +0.03(+0.70%) |
Oct 21, 2015 | 4.340 | 4.375 | 4.210 | 4.300 | 16,966 | -0.01(-0.23%) |
Oct 20, 2015 | 4.430 | 4.440 | 4.280 | 4.310 | 39,456 | -0.08(-1.82%) |
Oct 19, 2015 | 4.360 | 4.440 | 4.350 | 4.390 | 28,218 | +0.03(+0.69%) |
Oct 16, 2015 | 4.310 | 4.440 | 4.260 | 4.360 | 49,008 | +0.08(+1.87%) |
Oct 15, 2015 | 4.350 | 4.480 | 4.250 | 4.280 | 96,836 | +0.02(+0.47%) |
Oct 14, 2015 | 4.320 | 4.370 | 4.180 | 4.260 | 109,820 | -0.06(-1.39%) |
Oct 13, 2015 | 4.220 | 4.440 | 4.163 | 4.320 | 78,893 | +0.10(+2.37%) |
Oct 12, 2015 | 4.330 | 4.330 | 4.160 | 4.220 | 51,340 | -0.06(-1.40%) |
Oct 09, 2015 | 4.150 | 4.360 | 4.150 | 4.280 | 71,559 | +0.11(+2.64%) |
Oct 08, 2015 | 4.150 | 4.230 | 4.100 | 4.170 | 59,658 | +0.03(+0.72%) |
Oct 07, 2015 | 4.040 | 4.160 | 4.000 | 4.140 | 123,176 | +0.13(+3.24%) |
Oct 06, 2015 | 3.870 | 4.090 | 3.870 | 4.010 | 85,896 | +0.08(+2.04%) |
Oct 05, 2015 | 3.740 | 3.990 | 3.720 | 3.930 | 163,076 | +0.25(+6.79%) |
Oct 02, 2015 | 3.480 | 3.760 | 3.370 | 3.680 | 97,673 | +0.19(+5.44%) |
Oct 01, 2015 | 3.450 | 3.510 | 3.400 | 3.490 | 28,155 | +0.02(+0.58%) |
Sep 30, 2015 | 3.380 | 3.630 | 3.350 | 3.470 | 109,322 | +0.17(+5.15%) |
Sep 29, 2015 | 3.400 | 3.430 | 3.260 | 3.300 | 143,811 | -0.15(-4.35%) |
Sep 28, 2015 | 3.520 | 3.580 | 3.430 | 3.450 | 32,360 | -0.09(-2.54%) |
Sep 25, 2015 | 3.600 | 3.600 | 3.430 | 3.540 | 282,986 | -0.17(-4.58%) |
Sep 24, 2015 | 3.670 | 3.790 | 3.670 | 3.710 | 181,122 | -0.02(-0.54%) |
Sep 23, 2015 | 3.800 | 3.800 | 3.610 | 3.730 | 88,251 | -0.07(-1.84%) |
Sep 22, 2015 | 3.860 | 3.940 | 3.720 | 3.800 | 74,082 | -0.05(-1.30%) |
Sep 21, 2015 | 3.880 | 3.960 | 3.795 | 3.850 | 122,051 | -0.03(-0.77%) |
Sep 18, 2015 | 3.990 | 4.060 | 3.830 | 3.880 | 191,588 | -0.17(-4.20%) |
Sep 17, 2015 | 3.940 | 4.180 | 3.890 | 4.050 | 124,392 | +0.08(+2.02%) |
Sep 16, 2015 | 3.920 | 3.990 | 3.800 | 3.970 | 137,611 | +0.10(+2.72%) |
Sep 15, 2015 | 3.650 | 3.950 | 3.640 | 3.865 | 220,349 | +0.25(+6.77%) |
Sep 14, 2015 | 3.630 | 3.730 | 3.520 | 3.620 | 183,563 | +0.00(+0.00%) |
Sep 11, 2015 | 3.490 | 3.670 | 3.490 | 3.620 | 119,498 | +0.09(+2.55%) |
Sep 10, 2015 | 3.570 | 3.670 | 3.500 | 3.530 | 34,385 | -0.06(-1.67%) |
Sep 09, 2015 | 3.690 | 3.800 | 3.560 | 3.590 | 50,484 | +0.04(+1.13%) |
Sep 08, 2015 | 3.560 | 3.640 | 3.420 | 3.550 | 68,252 | +0.10(+2.90%) |
Sep 04, 2015 | 3.300 | 3.450 | 3.450 | 3.450 | 49,800 | +0.09(+2.68%) |
Sep 03, 2015 | 3.460 | 3.480 | 3.326 | 3.360 | 108,416 | -0.07(-2.04%) |
Sep 02, 2015 | 3.470 | 3.470 | 3.310 | 3.430 | 170,376 | -0.02(-0.58%) |
Sep 01, 2015 | 3.600 | 3.680 | 3.410 | 3.450 | 118,491 | -0.26(-7.01%) |
Aug 31, 2015 | 3.590 | 3.760 | 3.480 | 3.710 | 89,174 | +0.07(+1.92%) |
Aug 28, 2015 | 3.380 | 3.660 | 3.289 | 3.640 | 144,062 | +0.10(+2.82%) |
Aug 27, 2015 | 3.170 | 3.590 | 3.170 | 3.540 | 304,257 | +0.48(+15.69%) |
Aug 26, 2015 | 3.000 | 3.130 | 2.900 | 3.060 | 275,294 | +0.07(+2.34%) |
Aug 25, 2015 | 3.430 | 3.450 | 2.980 | 2.990 | 396,027 | +0.03(+1.01%) |
Aug 24, 2015 | 3.140 | 3.500 | 2.960 | 2.960 | 595,134 | -0.91(-23.51%) |
Aug 21, 2015 | 4.040 | 4.220 | 3.830 | 3.870 | 301,100 | -0.26(-6.30%) |
Aug 20, 2015 | 4.380 | 4.380 | 4.110 | 4.130 | 90,007 | -0.29(-6.56%) |
Aug 19, 2015 | 4.460 | 4.490 | 4.350 | 4.420 | 127,595 | +0.01(+0.23%) |
Aug 18, 2015 | 4.330 | 4.490 | 4.300 | 4.410 | 132,888 | +0.04(+0.92%) |
Aug 17, 2015 | 4.430 | 4.490 | 4.370 | 4.370 | 44,942 | -0.04(-0.91%) |
Aug 14, 2015 | 4.480 | 4.530 | 4.410 | 4.410 | 26,139 | -0.02(-0.45%) |
Aug 13, 2015 | 4.470 | 4.540 | 4.400 | 4.430 | 111,069 | -0.03(-0.67%) |
Aug 12, 2015 | 4.420 | 4.480 | 4.240 | 4.460 | 180,875 | -0.04(-0.89%) |
Aug 11, 2015 | 4.590 | 4.635 | 4.500 | 4.500 | 48,264 | -0.11(-2.39%) |
Aug 10, 2015 | 4.560 | 4.700 | 4.560 | 4.610 | 170,982 | +0.06(+1.32%) |
Aug 07, 2015 | 4.540 | 4.580 | 4.490 | 4.550 | 56,181 | +0.04(+0.89%) |
Aug 06, 2015 | 4.600 | 4.630 | 4.440 | 4.510 | 162,910 | -0.12(-2.59%) |
Aug 05, 2015 | 4.650 | 4.650 | 4.520 | 4.630 | 129,049 | +0.08(+1.76%) |
Aug 04, 2015 | 4.460 | 4.580 | 4.440 | 4.550 | 132,387 | +0.09(+2.02%) |
Aug 03, 2015 | 4.580 | 4.640 | 4.430 | 4.460 | 126,371 | -0.12(-2.62%) |
Jul 31, 2015 | 4.560 | 4.690 | 4.560 | 4.580 | 128,689 | +0.00(+0.00%) |
Jul 30, 2015 | 4.600 | 4.620 | 4.510 | 4.580 | 176,685 | -0.04(-0.87%) |
Jul 29, 2015 | 4.560 | 4.850 | 4.530 | 4.620 | 225,602 | +0.06(+1.32%) |
Jul 28, 2015 | 4.480 | 4.633 | 4.360 | 4.560 | 183,970 | +0.15(+3.40%) |
Jul 27, 2015 | 4.330 | 4.620 | 4.211 | 4.410 | 402,747 | -0.12(-2.65%) |
Jul 24, 2015 | 5.000 | 5.090 | 4.420 | 4.530 | 556,224 | -0.50(-9.94%) |
Jul 23, 2015 | 5.140 | 5.250 | 5.000 | 5.030 | 147,221 | -0.13(-2.52%) |
Jul 22, 2015 | 4.990 | 5.250 | 4.880 | 5.160 | 199,042 | +0.11(+2.18%) |
Jul 21, 2015 | 4.960 | 5.100 | 4.930 | 5.050 | 132,105 | +0.09(+1.81%) |
Jul 20, 2015 | 5.080 | 5.140 | 4.920 | 4.960 | 187,095 | -0.15(-2.84%) |
Jul 17, 2015 | 5.100 | 5.190 | 5.010 | 5.105 | 460,783 | +0.11(+2.10%) |
Jul 16, 2015 | 4.970 | 5.160 | 4.970 | 5.000 | 248,587 | +0.03(+0.60%) |
Jul 15, 2015 | 5.130 | 5.220 | 4.920 | 4.970 | 270,931 | -0.22(-4.24%) |
Jul 14, 2015 | 4.820 | 5.360 | 4.820 | 5.190 | 389,428 | +0.30(+6.13%) |
Jul 13, 2015 | 4.690 | 4.980 | 4.520 | 4.890 | 551,413 | +0.15(+3.16%) |
Jul 10, 2015 | 5.070 | 5.170 | 4.580 | 4.740 | 659,391 | -0.01(-0.21%) |
Jul 09, 2015 | 4.700 | 4.979 | 4.660 | 4.750 | 615,494 | +0.43(+9.95%) |
Jul 08, 2015 | 4.270 | 4.536 | 4.170 | 4.320 | 416,590 | -0.24(-5.26%) |
Jul 07, 2015 | 4.880 | 4.880 | 4.160 | 4.560 | 1,169,894 | -0.47(-9.34%) |
Jul 06, 2015 | 5.130 | 5.130 | 4.860 | 5.030 | 542,801 | -0.19(-3.64%) |
Jul 02, 2015 | 5.390 | 5.220 | 5.220 | 5.220 | 230,600 | -0.19(-3.51%) |
Jul 01, 2015 | 5.580 | 5.590 | 5.340 | 5.410 | 363,226 | -0.20(-3.57%) |
Jun 30, 2015 | 5.600 | 5.640 | 5.430 | 5.610 | 261,020 | +0.20(+3.70%) |
Jun 29, 2015 | 5.300 | 5.430 | 5.020 | 5.410 | 660,941 | -0.11(-1.99%) |
Jun 26, 2015 | 5.880 | 5.880 | 5.400 | 5.520 | 437,676 | -0.38(-6.44%) |
Jun 25, 2015 | 5.830 | 5.940 | 5.770 | 5.900 | 326,709 | +0.00(+0.00%) |
Jun 24, 2015 | 5.850 | 6.050 | 5.850 | 5.900 | 698,777 | +0.11(+1.90%) |
Jun 23, 2015 | 5.950 | 5.970 | 5.740 | 5.790 | 350,924 | -0.07(-1.19%) |
Jun 22, 2015 | 6.010 | 6.120 | 5.760 | 5.860 | 350,052 | -0.17(-2.82%) |
Jun 19, 2015 | 6.000 | 6.050 | 5.920 | 6.030 | 303,837 | +0.04(+0.67%) |
Jun 18, 2015 | 6.000 | 6.090 | 5.860 | 5.990 | 289,528 | -0.01(-0.17%) |
Jun 17, 2015 | 6.090 | 6.350 | 5.980 | 6.000 | 597,028 | -0.04(-0.66%) |
Jun 16, 2015 | 6.070 | 6.100 | 5.900 | 6.040 | 519,745 | +0.01(+0.17%) |
Jun 15, 2015 | 5.970 | 6.280 | 5.770 | 6.030 | 679,628 | +0.01(+0.17%) |
Jun 12, 2015 | 5.720 | 6.180 | 5.720 | 6.020 | 1,505,830 | +0.20(+3.44%) |
Jun 11, 2015 | 4.990 | 5.940 | 4.990 | 5.820 | 2,300,547 | +0.81(+16.17%) |
Jun 10, 2015 | 5.020 | 5.120 | 4.980 | 5.010 | 370,791 | -0.02(-0.40%) |
Jun 09, 2015 | 4.900 | 5.200 | 4.860 | 5.030 | 454,901 | +0.13(+2.65%) |
Jun 08, 2015 | 5.200 | 5.240 | 4.860 | 4.900 | 656,665 | -0.25(-4.85%) |
Jun 05, 2015 | 5.010 | 5.290 | 4.620 | 5.150 | 1,117,001 | +0.10(+1.98%) |
Jun 04, 2015 | 4.590 | 5.170 | 3.900 | 5.050 | 4,269,392 | +0.38(+8.14%) |
Jun 03, 2015 | 5.980 | 6.060 | 4.660 | 4.670 | 3,713,441 | -1.28(-21.51%) |
Jun 02, 2015 | 5.940 | 6.160 | 5.870 | 5.950 | 514,665 | +0.03(+0.51%) |
Jun 01, 2015 | 5.720 | 6.040 | 5.720 | 5.920 | 668,804 | +0.30(+5.34%) |
May 29, 2015 | 5.620 | 5.710 | 5.400 | 5.620 | 448,872 | -0.05(-0.88%) |
May 28, 2015 | 5.890 | 5.950 | 5.600 | 5.670 | 549,210 | -0.31(-5.18%) |
May 27, 2015 | 6.290 | 6.360 | 5.780 | 5.980 | 1,021,010 | -0.31(-4.93%) |
May 26, 2015 | 5.690 | 6.400 | 5.690 | 6.290 | 2,480,429 | +0.62(+10.84%) |
May 22, 2015 | 5.900 | 5.675 | 5.675 | 5.675 | 936,000 | -0.29(-4.78%) |
May 21, 2015 | 5.180 | 5.970 | 5.180 | 5.960 | 2,136,969 | +0.80(+15.50%) |
May 20, 2015 | 5.200 | 5.227 | 5.110 | 5.160 | 251,648 | -0.06(-1.15%) |
May 19, 2015 | 5.380 | 5.400 | 5.200 | 5.220 | 246,378 | -0.12(-2.25%) |
May 18, 2015 | 5.390 | 5.450 | 5.270 | 5.340 | 193,918 | +0.01(+0.19%) |
May 15, 2015 | 5.420 | 5.420 | 5.255 | 5.330 | 167,187 | -0.05(-0.93%) |
May 14, 2015 | 5.440 | 5.440 | 5.320 | 5.380 | 202,308 | -0.02(-0.37%) |
May 13, 2015 | 5.400 | 5.490 | 5.370 | 5.400 | 163,789 | +0.01(+0.19%) |
May 12, 2015 | 5.500 | 5.620 | 5.260 | 5.390 | 509,821 | -0.17(-3.06%) |
May 11, 2015 | 5.360 | 5.600 | 5.360 | 5.560 | 433,041 | +0.25(+4.71%) |
May 08, 2015 | 5.430 | 5.450 | 5.280 | 5.310 | 186,866 | +0.01(+0.19%) |
May 07, 2015 | 5.250 | 5.360 | 5.160 | 5.300 | 335,045 | +0.02(+0.38%) |
May 06, 2015 | 5.340 | 5.350 | 5.210 | 5.280 | 155,692 | -0.07(-1.31%) |
May 05, 2015 | 5.540 | 5.540 | 5.210 | 5.350 | 375,931 | -0.24(-4.29%) |
May 04, 2015 | 5.570 | 5.740 | 5.500 | 5.590 | 424,043 | +0.02(+0.36%) |