Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.680 | 5.760 | 5.540 | 5.580 | 94,440 | -0.11(-1.93%) |
Mar 30, 2016 | 5.600 | 5.720 | 5.590 | 5.690 | 157,870 | +0.10(+1.79%) |
Mar 29, 2016 | 5.500 | 5.600 | 5.310 | 5.590 | 211,744 | +0.02(+0.36%) |
Mar 28, 2016 | 5.820 | 5.820 | 5.540 | 5.570 | 79,161 | -0.25(-4.30%) |
Mar 24, 2016 | 5.800 | 5.820 | 5.820 | 5.820 | 60,800 | +0.10(+1.75%) |
Mar 23, 2016 | 5.900 | 5.950 | 5.650 | 5.720 | 72,412 | -0.21(-3.54%) |
Mar 22, 2016 | 5.750 | 5.990 | 5.750 | 5.930 | 77,590 | +0.13(+2.24%) |
Mar 21, 2016 | 5.510 | 5.830 | 5.510 | 5.800 | 109,513 | +0.21(+3.76%) |
Mar 18, 2016 | 5.410 | 5.680 | 5.410 | 5.590 | 214,003 | +0.13(+2.38%) |
Mar 17, 2016 | 5.360 | 5.540 | 5.330 | 5.460 | 68,107 | +0.11(+2.06%) |
Mar 16, 2016 | 5.340 | 5.390 | 5.250 | 5.350 | 81,782 | +0.01(+0.19%) |
Mar 15, 2016 | 5.500 | 5.500 | 5.250 | 5.340 | 205,692 | -0.19(-3.44%) |
Mar 14, 2016 | 5.510 | 5.600 | 5.460 | 5.530 | 53,725 | -0.06(-1.07%) |
Mar 11, 2016 | 5.420 | 5.650 | 5.420 | 5.590 | 118,440 | +0.26(+4.88%) |
Mar 10, 2016 | 5.570 | 5.570 | 5.300 | 5.330 | 55,630 | -0.12(-2.20%) |
Mar 09, 2016 | 5.560 | 5.590 | 5.360 | 5.450 | 88,452 | -0.05(-0.91%) |
Mar 08, 2016 | 5.860 | 5.860 | 5.500 | 5.500 | 111,516 | -0.37(-6.30%) |
Mar 07, 2016 | 5.790 | 6.060 | 5.715 | 5.870 | 127,057 | +0.00(+0.00%) |
Mar 04, 2016 | 5.590 | 6.090 | 5.550 | 5.870 | 200,540 | +0.30(+5.39%) |
Mar 03, 2016 | 5.520 | 5.640 | 5.480 | 5.570 | 92,999 | +0.06(+1.09%) |
Mar 02, 2016 | 5.180 | 5.540 | 5.180 | 5.510 | 235,587 | +0.27(+5.15%) |
Mar 01, 2016 | 4.750 | 5.290 | 4.750 | 5.240 | 184,790 | +0.49(+10.32%) |
Feb 29, 2016 | 4.840 | 4.854 | 4.600 | 4.750 | 103,803 | +0.02(+0.42%) |
Feb 26, 2016 | 4.790 | 4.850 | 4.710 | 4.730 | 57,938 | -0.03(-0.63%) |
Feb 25, 2016 | 4.810 | 4.850 | 4.620 | 4.760 | 58,362 | -0.05(-1.04%) |
Feb 24, 2016 | 4.830 | 4.840 | 4.590 | 4.810 | 93,890 | -0.01(-0.21%) |
Feb 23, 2016 | 4.900 | 4.900 | 4.760 | 4.820 | 98,144 | -0.05(-1.03%) |
Feb 22, 2016 | 4.990 | 5.030 | 4.790 | 4.870 | 152,663 | +0.01(+0.21%) |
Feb 19, 2016 | 4.830 | 4.880 | 4.750 | 4.860 | 60,484 | +0.05(+1.04%) |
Feb 18, 2016 | 4.960 | 4.960 | 4.810 | 4.810 | 93,950 | -0.11(-2.24%) |
Feb 17, 2016 | 4.710 | 4.950 | 4.710 | 4.920 | 116,827 | +0.20(+4.24%) |
Feb 16, 2016 | 4.600 | 4.750 | 4.520 | 4.720 | 110,600 | +0.22(+4.89%) |
Feb 12, 2016 | 4.670 | 4.500 | 4.500 | 4.500 | 152,400 | -0.01(-0.22%) |
Feb 11, 2016 | 4.470 | 4.600 | 4.320 | 4.510 | 208,649 | +0.01(+0.22%) |
Feb 10, 2016 | 4.530 | 4.650 | 4.500 | 4.500 | 152,407 | -0.01(-0.22%) |
Feb 09, 2016 | 4.500 | 4.690 | 4.500 | 4.510 | 142,466 | -0.01(-0.22%) |
Feb 08, 2016 | 4.590 | 4.620 | 4.500 | 4.520 | 282,009 | -0.17(-3.62%) |
Feb 05, 2016 | 4.710 | 4.840 | 4.650 | 4.690 | 163,304 | -0.05(-1.05%) |
Feb 04, 2016 | 4.500 | 4.810 | 4.500 | 4.740 | 174,380 | +0.21(+4.64%) |
Feb 03, 2016 | 4.740 | 4.740 | 4.450 | 4.530 | 170,932 | -0.12(-2.58%) |
Feb 02, 2016 | 4.670 | 4.740 | 4.570 | 4.650 | 95,844 | -0.07(-1.48%) |
Feb 01, 2016 | 4.720 | 4.770 | 4.623 | 4.720 | 73,889 | +0.01(+0.21%) |
Jan 29, 2016 | 4.580 | 4.770 | 4.560 | 4.710 | 87,199 | +0.13(+2.84%) |
Jan 28, 2016 | 4.580 | 4.730 | 4.430 | 4.580 | 205,263 | +0.05(+1.10%) |
Jan 27, 2016 | 4.800 | 4.840 | 4.530 | 4.530 | 194,897 | -0.27(-5.62%) |
Jan 26, 2016 | 4.910 | 4.980 | 4.760 | 4.800 | 166,068 | -0.11(-2.24%) |
Jan 25, 2016 | 4.830 | 5.130 | 4.830 | 4.910 | 116,380 | -0.03(-0.61%) |
Jan 22, 2016 | 5.070 | 5.165 | 4.820 | 4.940 | 140,609 | +0.00(+0.00%) |
Jan 21, 2016 | 4.970 | 5.100 | 4.850 | 4.940 | 113,797 | -0.02(-0.40%) |
Jan 20, 2016 | 4.790 | 5.030 | 4.570 | 4.960 | 238,893 | +0.05(+1.02%) |
Jan 19, 2016 | 5.200 | 5.200 | 4.800 | 4.910 | 163,704 | -0.17(-3.35%) |
Jan 15, 2016 | 4.930 | 5.080 | 5.080 | 5.080 | 189,100 | -0.12(-2.31%) |
Jan 14, 2016 | 5.190 | 5.320 | 4.930 | 5.200 | 205,256 | -0.01(-0.19%) |
Jan 13, 2016 | 5.520 | 5.681 | 5.200 | 5.210 | 311,250 | -0.31(-5.62%) |
Jan 12, 2016 | 5.650 | 5.720 | 5.300 | 5.520 | 204,370 | -0.03(-0.54%) |
Jan 11, 2016 | 6.000 | 6.040 | 5.540 | 5.550 | 183,484 | -0.41(-6.88%) |
Jan 08, 2016 | 6.150 | 6.200 | 5.920 | 5.960 | 90,172 | -0.14(-2.30%) |
Jan 07, 2016 | 6.350 | 6.350 | 6.010 | 6.100 | 285,211 | -0.43(-6.58%) |
Jan 06, 2016 | 6.870 | 6.910 | 6.400 | 6.530 | 354,892 | -0.37(-5.36%) |
Jan 05, 2016 | 6.420 | 6.920 | 6.400 | 6.900 | 228,583 | +0.47(+7.31%) |
Jan 04, 2016 | 6.320 | 6.500 | 6.300 | 6.430 | 99,950 | +0.04(+0.63%) |
Dec 31, 2015 | 6.400 | 6.390 | 6.390 | 6.390 | 86,000 | +0.04(+0.63%) |
Dec 30, 2015 | 6.270 | 6.430 | 6.200 | 6.350 | 148,859 | +0.03(+0.47%) |
Dec 29, 2015 | 6.490 | 6.520 | 6.270 | 6.320 | 200,196 | -0.15(-2.32%) |
Dec 28, 2015 | 6.640 | 6.670 | 6.430 | 6.470 | 114,629 | -0.24(-3.58%) |
Dec 24, 2015 | 6.730 | 6.710 | 6.710 | 6.710 | 45,600 | -0.07(-1.03%) |
Dec 23, 2015 | 6.650 | 6.820 | 6.590 | 6.780 | 106,250 | +0.12(+1.80%) |
Dec 22, 2015 | 6.540 | 6.720 | 6.500 | 6.660 | 156,039 | +0.05(+0.76%) |
Dec 21, 2015 | 6.560 | 6.680 | 6.490 | 6.610 | 136,886 | +0.08(+1.23%) |
Dec 18, 2015 | 6.410 | 6.790 | 6.409 | 6.530 | 271,462 | +0.03(+0.46%) |
Dec 17, 2015 | 6.500 | 6.770 | 6.470 | 6.500 | 201,382 | -0.10(-1.52%) |
Dec 16, 2015 | 6.540 | 6.650 | 6.530 | 6.600 | 138,626 | +0.02(+0.30%) |
Dec 15, 2015 | 6.560 | 6.700 | 6.420 | 6.580 | 200,644 | -0.03(-0.45%) |
Dec 14, 2015 | 6.850 | 6.934 | 6.420 | 6.610 | 289,130 | -0.32(-4.62%) |
Dec 11, 2015 | 7.300 | 7.400 | 6.900 | 6.930 | 357,906 | +0.13(+1.91%) |
Dec 10, 2015 | 6.730 | 6.950 | 6.730 | 6.800 | 144,546 | +0.01(+0.15%) |
Dec 09, 2015 | 6.900 | 6.940 | 6.720 | 6.790 | 165,984 | -0.25(-3.55%) |
Dec 08, 2015 | 6.860 | 7.110 | 6.841 | 7.040 | 148,881 | -0.09(-1.26%) |
Dec 07, 2015 | 7.270 | 7.370 | 7.110 | 7.130 | 124,775 | -0.29(-3.91%) |
Dec 04, 2015 | 7.440 | 7.540 | 7.285 | 7.420 | 73,255 | +0.01(+0.13%) |
Dec 03, 2015 | 7.480 | 7.640 | 7.300 | 7.410 | 144,176 | -0.13(-1.72%) |
Dec 02, 2015 | 7.710 | 7.790 | 7.510 | 7.540 | 163,453 | -0.17(-2.20%) |
Dec 01, 2015 | 7.650 | 7.770 | 7.500 | 7.710 | 220,715 | +0.11(+1.45%) |
Nov 30, 2015 | 7.460 | 7.640 | 7.360 | 7.600 | 177,216 | +0.06(+0.80%) |
Nov 27, 2015 | 7.610 | 7.700 | 7.440 | 7.540 | 71,418 | -0.09(-1.18%) |
Nov 25, 2015 | 7.140 | 7.630 | 7.630 | 7.630 | 291,300 | +0.40(+5.53%) |
Nov 24, 2015 | 7.240 | 7.360 | 7.150 | 7.230 | 76,358 | -0.01(-0.14%) |
Nov 23, 2015 | 7.260 | 7.330 | 7.170 | 7.240 | 129,038 | -0.08(-1.09%) |
Nov 20, 2015 | 7.290 | 7.460 | 7.104 | 7.320 | 103,777 | +0.09(+1.24%) |
Nov 19, 2015 | 7.250 | 7.410 | 7.050 | 7.230 | 182,893 | -0.13(-1.77%) |
Nov 18, 2015 | 6.970 | 7.405 | 6.970 | 7.360 | 284,595 | +0.32(+4.55%) |
Nov 17, 2015 | 6.800 | 7.190 | 6.795 | 7.040 | 186,964 | +0.27(+3.99%) |
Nov 16, 2015 | 6.680 | 6.830 | 6.680 | 6.770 | 140,192 | +0.05(+0.74%) |
Nov 13, 2015 | 6.610 | 6.760 | 6.590 | 6.720 | 205,235 | +0.07(+1.05%) |
Nov 12, 2015 | 6.590 | 6.690 | 6.560 | 6.650 | 212,052 | -0.08(-1.19%) |
Nov 11, 2015 | 6.780 | 6.810 | 6.580 | 6.730 | 185,996 | -0.02(-0.30%) |
Nov 10, 2015 | 6.880 | 6.880 | 6.700 | 6.750 | 486,321 | -0.28(-3.98%) |
Nov 09, 2015 | 6.760 | 7.176 | 6.750 | 7.030 | 234,713 | +0.21(+3.08%) |
Nov 06, 2015 | 6.680 | 6.990 | 6.600 | 6.820 | 163,545 | +0.15(+2.25%) |
Nov 05, 2015 | 6.530 | 6.737 | 6.500 | 6.670 | 306,508 | +0.08(+1.21%) |
Nov 04, 2015 | 6.140 | 6.850 | 6.140 | 6.590 | 370,198 | +0.41(+6.63%) |
Nov 03, 2015 | 6.280 | 6.420 | 6.020 | 6.180 | 261,528 | -0.32(-4.92%) |
Nov 02, 2015 | 6.140 | 6.600 | 6.120 | 6.500 | 350,426 | +0.31(+5.01%) |
Oct 30, 2015 | 6.140 | 6.270 | 6.040 | 6.190 | 170,531 | +0.09(+1.48%) |
Oct 29, 2015 | 6.190 | 6.330 | 6.010 | 6.100 | 193,475 | -0.19(-3.02%) |
Oct 28, 2015 | 6.205 | 6.340 | 6.120 | 6.290 | 108,374 | +0.05(+0.80%) |
Oct 27, 2015 | 6.200 | 6.330 | 6.180 | 6.240 | 81,961 | -0.03(-0.48%) |
Oct 26, 2015 | 6.150 | 6.290 | 6.040 | 6.270 | 64,756 | +0.07(+1.13%) |
Oct 23, 2015 | 6.230 | 6.265 | 6.030 | 6.200 | 104,633 | +0.00(+0.00%) |
Oct 22, 2015 | 6.100 | 6.270 | 5.980 | 6.200 | 102,192 | +0.08(+1.31%) |
Oct 21, 2015 | 6.520 | 6.650 | 5.930 | 6.120 | 267,646 | -0.27(-4.23%) |
Oct 20, 2015 | 6.630 | 6.700 | 6.210 | 6.390 | 166,714 | -0.26(-3.91%) |
Oct 19, 2015 | 6.050 | 6.780 | 6.033 | 6.650 | 329,929 | +0.52(+8.48%) |
Oct 16, 2015 | 6.450 | 6.450 | 5.770 | 6.130 | 206,796 | -0.15(-2.39%) |
Oct 15, 2015 | 5.830 | 6.310 | 5.720 | 6.280 | 272,059 | +0.69(+12.34%) |
Oct 14, 2015 | 5.500 | 5.700 | 5.480 | 5.590 | 68,719 | +0.00(+0.00%) |
Oct 13, 2015 | 5.530 | 5.830 | 5.460 | 5.590 | 143,528 | -0.03(-0.53%) |
Oct 12, 2015 | 5.650 | 5.710 | 5.450 | 5.620 | 77,536 | -0.06(-1.06%) |
Oct 09, 2015 | 5.660 | 5.700 | 5.460 | 5.680 | 103,117 | -0.02(-0.35%) |
Oct 08, 2015 | 5.810 | 5.810 | 5.410 | 5.700 | 113,359 | -0.11(-1.89%) |
Oct 07, 2015 | 5.430 | 5.900 | 5.350 | 5.810 | 216,155 | +0.37(+6.80%) |
Oct 06, 2015 | 5.360 | 5.570 | 5.150 | 5.440 | 256,850 | +0.12(+2.26%) |
Oct 05, 2015 | 5.300 | 5.420 | 5.250 | 5.320 | 196,815 | +0.00(+0.00%) |
Oct 02, 2015 | 5.040 | 5.340 | 5.000 | 5.320 | 152,740 | +0.25(+4.93%) |
Oct 01, 2015 | 5.090 | 5.175 | 4.910 | 5.070 | 224,689 | -0.10(-1.93%) |
Sep 30, 2015 | 4.830 | 5.200 | 4.830 | 5.170 | 167,638 | +0.34(+7.04%) |
Sep 29, 2015 | 4.870 | 5.090 | 4.705 | 4.830 | 148,965 | +0.00(+0.00%) |
Sep 28, 2015 | 5.080 | 5.080 | 4.720 | 4.830 | 246,485 | -0.22(-4.36%) |
Sep 25, 2015 | 5.500 | 5.570 | 5.010 | 5.050 | 189,409 | -0.40(-7.34%) |
Sep 24, 2015 | 5.510 | 5.510 | 5.300 | 5.450 | 114,244 | -0.05(-0.91%) |
Sep 23, 2015 | 5.680 | 5.700 | 5.460 | 5.500 | 67,932 | -0.17(-3.00%) |
Sep 22, 2015 | 5.610 | 5.690 | 5.510 | 5.670 | 72,025 | +0.01(+0.18%) |
Sep 21, 2015 | 5.820 | 5.860 | 5.580 | 5.660 | 139,828 | -0.12(-2.08%) |
Sep 18, 2015 | 5.890 | 6.060 | 5.710 | 5.780 | 181,182 | -0.17(-2.86%) |
Sep 17, 2015 | 5.540 | 6.100 | 5.520 | 5.950 | 231,748 | +0.32(+5.68%) |
Sep 16, 2015 | 5.890 | 5.950 | 5.450 | 5.630 | 342,539 | +0.03(+0.54%) |
Sep 15, 2015 | 5.500 | 5.750 | 5.410 | 5.600 | 112,376 | +0.17(+3.13%) |
Sep 14, 2015 | 5.420 | 5.480 | 5.300 | 5.430 | 126,079 | +0.04(+0.74%) |
Sep 11, 2015 | 5.270 | 5.390 | 5.250 | 5.390 | 94,648 | +0.07(+1.32%) |
Sep 10, 2015 | 5.120 | 5.340 | 5.100 | 5.320 | 116,059 | +0.19(+3.70%) |
Sep 09, 2015 | 5.170 | 5.270 | 5.070 | 5.130 | 341,479 | -0.01(-0.19%) |
Sep 08, 2015 | 5.150 | 5.270 | 5.030 | 5.140 | 310,203 | +0.04(+0.78%) |
Sep 04, 2015 | 5.000 | 5.100 | 5.100 | 5.100 | 75,200 | +0.10(+2.00%) |
Sep 03, 2015 | 4.980 | 5.150 | 4.920 | 5.000 | 104,894 | +0.02(+0.40%) |
Sep 02, 2015 | 5.000 | 5.050 | 4.890 | 4.980 | 70,909 | +0.08(+1.63%) |
Sep 01, 2015 | 4.870 | 4.968 | 4.820 | 4.900 | 105,349 | -0.02(-0.41%) |
Aug 31, 2015 | 5.130 | 5.210 | 4.880 | 4.920 | 135,050 | -0.28(-5.38%) |
Aug 28, 2015 | 4.870 | 5.210 | 4.840 | 5.200 | 106,982 | +0.32(+6.56%) |
Aug 27, 2015 | 4.970 | 5.050 | 4.750 | 4.880 | 142,992 | -0.07(-1.41%) |
Aug 26, 2015 | 4.960 | 5.060 | 4.730 | 4.950 | 159,545 | +0.09(+1.85%) |
Aug 25, 2015 | 5.040 | 5.090 | 4.800 | 4.860 | 299,629 | +0.08(+1.67%) |
Aug 24, 2015 | 4.970 | 5.090 | 4.640 | 4.780 | 511,746 | -0.37(-7.18%) |
Aug 21, 2015 | 5.050 | 5.250 | 4.980 | 5.150 | 200,789 | +0.01(+0.19%) |
Aug 20, 2015 | 5.470 | 5.550 | 5.050 | 5.140 | 329,630 | -0.47(-8.38%) |
Aug 19, 2015 | 5.740 | 5.740 | 5.420 | 5.610 | 156,699 | -0.12(-2.09%) |
Aug 18, 2015 | 5.670 | 5.780 | 5.600 | 5.730 | 123,131 | +0.08(+1.42%) |
Aug 17, 2015 | 5.800 | 5.810 | 5.610 | 5.650 | 181,386 | -0.11(-1.91%) |
Aug 14, 2015 | 5.830 | 5.850 | 5.650 | 5.760 | 100,389 | -0.04(-0.69%) |
Aug 13, 2015 | 6.050 | 6.070 | 5.800 | 5.800 | 113,323 | -0.22(-3.65%) |
Aug 12, 2015 | 5.750 | 6.090 | 5.750 | 6.020 | 163,403 | +0.26(+4.51%) |
Aug 11, 2015 | 5.770 | 5.820 | 5.700 | 5.760 | 124,107 | -0.02(-0.35%) |
Aug 10, 2015 | 5.850 | 5.850 | 5.670 | 5.780 | 132,076 | +0.05(+0.87%) |
Aug 07, 2015 | 5.880 | 5.880 | 5.630 | 5.730 | 173,448 | -0.06(-1.04%) |
Aug 06, 2015 | 6.060 | 6.060 | 5.760 | 5.790 | 146,099 | -0.29(-4.77%) |
Aug 05, 2015 | 6.000 | 6.180 | 6.000 | 6.080 | 94,615 | +0.08(+1.33%) |
Aug 04, 2015 | 5.990 | 6.030 | 5.910 | 6.000 | 80,837 | +0.00(+0.00%) |
Aug 03, 2015 | 6.070 | 6.140 | 5.900 | 6.000 | 123,690 | -0.14(-2.28%) |
Jul 31, 2015 | 6.280 | 6.330 | 6.080 | 6.140 | 82,971 | -0.15(-2.38%) |
Jul 30, 2015 | 6.210 | 6.320 | 6.070 | 6.290 | 92,428 | +0.06(+0.96%) |
Jul 29, 2015 | 6.420 | 6.480 | 6.170 | 6.230 | 76,272 | -0.23(-3.56%) |
Jul 28, 2015 | 6.240 | 6.460 | 6.110 | 6.460 | 117,069 | +0.26(+4.19%) |
Jul 27, 2015 | 6.340 | 6.400 | 5.710 | 6.200 | 330,010 | -0.07(-1.12%) |
Jul 24, 2015 | 6.380 | 6.435 | 6.120 | 6.270 | 216,848 | -0.11(-1.72%) |
Jul 23, 2015 | 6.660 | 6.800 | 6.320 | 6.380 | 183,842 | -0.25(-3.77%) |
Jul 22, 2015 | 6.690 | 6.850 | 6.560 | 6.630 | 133,330 | -0.09(-1.34%) |
Jul 21, 2015 | 7.100 | 7.100 | 6.660 | 6.720 | 221,063 | -0.31(-4.41%) |
Jul 20, 2015 | 7.350 | 7.350 | 6.964 | 7.030 | 125,736 | -0.27(-3.70%) |
Jul 17, 2015 | 7.280 | 7.410 | 7.160 | 7.300 | 153,672 | +0.11(+1.53%) |
Jul 16, 2015 | 6.980 | 7.250 | 6.950 | 7.190 | 235,232 | +0.31(+4.51%) |
Jul 15, 2015 | 6.800 | 7.020 | 6.760 | 6.880 | 146,478 | +0.07(+1.03%) |
Jul 14, 2015 | 6.740 | 6.940 | 6.740 | 6.810 | 109,721 | +0.07(+1.04%) |
Jul 13, 2015 | 6.780 | 6.930 | 6.690 | 6.740 | 130,951 | +0.11(+1.66%) |
Jul 10, 2015 | 6.600 | 6.690 | 6.580 | 6.630 | 82,163 | +0.06(+0.91%) |
Jul 09, 2015 | 6.560 | 6.690 | 6.520 | 6.570 | 98,711 | +0.07(+1.08%) |
Jul 08, 2015 | 6.580 | 6.600 | 6.360 | 6.500 | 160,585 | -0.17(-2.55%) |
Jul 07, 2015 | 6.720 | 6.780 | 6.570 | 6.670 | 96,664 | -0.05(-0.74%) |
Jul 06, 2015 | 6.650 | 6.750 | 6.570 | 6.720 | 97,353 | -0.02(-0.30%) |
Jul 02, 2015 | 6.870 | 6.740 | 6.740 | 6.740 | 100,200 | -0.09(-1.32%) |
Jul 01, 2015 | 7.010 | 7.040 | 6.820 | 6.830 | 73,056 | -0.11(-1.59%) |
Jun 30, 2015 | 6.870 | 7.100 | 6.870 | 6.940 | 124,005 | +0.19(+2.81%) |
Jun 29, 2015 | 6.970 | 7.050 | 6.750 | 6.750 | 158,333 | -0.47(-6.51%) |
Jun 26, 2015 | 7.300 | 7.300 | 7.020 | 7.220 | 127,635 | -0.10(-1.37%) |
Jun 25, 2015 | 7.490 | 7.510 | 7.263 | 7.320 | 88,514 | -0.21(-2.79%) |
Jun 24, 2015 | 7.420 | 7.560 | 7.400 | 7.530 | 127,878 | -0.02(-0.26%) |
Jun 23, 2015 | 7.470 | 7.580 | 7.400 | 7.550 | 83,835 | +0.00(+0.00%) |
Jun 22, 2015 | 7.580 | 7.640 | 7.450 | 7.550 | 135,904 | +0.01(+0.13%) |
Jun 19, 2015 | 7.550 | 7.550 | 7.400 | 7.540 | 155,840 | +0.02(+0.27%) |
Jun 18, 2015 | 7.470 | 7.700 | 7.430 | 7.520 | 142,801 | +0.15(+2.04%) |
Jun 17, 2015 | 7.250 | 7.380 | 7.249 | 7.370 | 65,350 | +0.09(+1.24%) |
Jun 16, 2015 | 7.270 | 7.370 | 7.222 | 7.280 | 40,097 | +0.02(+0.28%) |
Jun 15, 2015 | 7.240 | 7.290 | 7.120 | 7.260 | 126,610 | -0.05(-0.68%) |
Jun 12, 2015 | 7.350 | 7.450 | 7.250 | 7.310 | 76,870 | -0.06(-0.81%) |
Jun 11, 2015 | 7.250 | 7.470 | 7.250 | 7.370 | 118,115 | +0.08(+1.10%) |
Jun 10, 2015 | 7.260 | 7.470 | 7.160 | 7.290 | 190,902 | -0.01(-0.14%) |
Jun 09, 2015 | 7.600 | 7.620 | 7.240 | 7.300 | 355,720 | -0.38(-4.95%) |
Jun 08, 2015 | 7.970 | 7.980 | 7.580 | 7.680 | 242,449 | -0.12(-1.54%) |
Jun 05, 2015 | 7.940 | 7.960 | 7.600 | 7.800 | 341,740 | -0.01(-0.13%) |
Jun 04, 2015 | 7.450 | 7.810 | 7.440 | 7.810 | 384,891 | +0.31(+4.13%) |
Jun 03, 2015 | 7.190 | 7.640 | 7.160 | 7.500 | 247,114 | +0.30(+4.17%) |
Jun 02, 2015 | 7.030 | 7.330 | 7.000 | 7.200 | 111,972 | +0.14(+1.98%) |
Jun 01, 2015 | 7.070 | 7.240 | 6.950 | 7.060 | 202,280 | -0.02(-0.28%) |
May 29, 2015 | 6.920 | 7.260 | 6.810 | 7.080 | 274,773 | +0.21(+3.06%) |
May 28, 2015 | 6.440 | 6.960 | 6.380 | 6.870 | 282,341 | +0.32(+4.89%) |
May 27, 2015 | 6.310 | 6.580 | 6.100 | 6.550 | 280,515 | +0.23(+3.64%) |
May 26, 2015 | 6.300 | 6.350 | 6.200 | 6.320 | 71,794 | -0.07(-1.10%) |
May 22, 2015 | 6.350 | 6.390 | 6.390 | 6.390 | 64,700 | +0.09(+1.43%) |
May 21, 2015 | 6.450 | 6.500 | 6.250 | 6.300 | 86,950 | -0.12(-1.87%) |
May 20, 2015 | 6.410 | 6.460 | 6.340 | 6.420 | 78,662 | -0.06(-0.93%) |
May 19, 2015 | 6.620 | 6.665 | 6.400 | 6.480 | 110,945 | -0.10(-1.52%) |
May 18, 2015 | 6.470 | 6.620 | 6.460 | 6.580 | 112,941 | +0.13(+2.02%) |
May 15, 2015 | 6.260 | 6.570 | 6.260 | 6.450 | 76,047 | -0.03(-0.46%) |
May 14, 2015 | 6.330 | 6.520 | 6.330 | 6.480 | 123,102 | +0.10(+1.57%) |
May 13, 2015 | 6.500 | 6.620 | 6.320 | 6.380 | 161,409 | -0.19(-2.89%) |
May 12, 2015 | 6.500 | 6.570 | 6.430 | 6.570 | 97,291 | +0.08(+1.23%) |
May 11, 2015 | 6.550 | 6.640 | 6.480 | 6.490 | 95,832 | -0.10(-1.52%) |
May 08, 2015 | 6.610 | 6.700 | 6.480 | 6.590 | 118,881 | +0.05(+0.76%) |
May 07, 2015 | 6.700 | 6.730 | 6.420 | 6.540 | 196,251 | -0.16(-2.39%) |
May 06, 2015 | 6.560 | 6.880 | 6.500 | 6.700 | 296,126 | +0.16(+2.45%) |
May 05, 2015 | 6.450 | 6.670 | 6.410 | 6.540 | 282,874 | +0.13(+2.03%) |
May 04, 2015 | 6.580 | 6.600 | 6.365 | 6.410 | 205,637 | -0.13(-1.99%) |
May 01, 2015 | 6.500 | 6.540 | 6.300 | 6.540 | 138,048 | +0.13(+2.03%) |
Apr 30, 2015 | 6.600 | 6.608 | 6.370 | 6.410 | 135,557 | -0.25(-3.75%) |
Apr 29, 2015 | 6.710 | 6.780 | 6.510 | 6.660 | 191,514 | -0.17(-2.49%) |
Apr 28, 2015 | 6.810 | 6.900 | 6.580 | 6.830 | 182,354 | +0.14(+2.09%) |
Apr 27, 2015 | 7.120 | 7.120 | 6.570 | 6.690 | 288,574 | -0.31(-4.43%) |
Apr 24, 2015 | 7.100 | 7.120 | 6.900 | 7.000 | 121,017 | -0.09(-1.27%) |
Apr 23, 2015 | 7.270 | 7.270 | 7.050 | 7.090 | 123,415 | -0.01(-0.14%) |
Apr 22, 2015 | 7.210 | 7.210 | 7.050 | 7.100 | 159,522 | +0.01(+0.14%) |
Apr 21, 2015 | 7.350 | 7.370 | 7.050 | 7.090 | 259,661 | -0.14(-1.94%) |
Apr 20, 2015 | 7.150 | 7.230 | 6.920 | 7.230 | 128,124 | +0.10(+1.40%) |
Apr 17, 2015 | 7.010 | 7.190 | 6.850 | 7.130 | 150,795 | -0.01(-0.14%) |
Apr 16, 2015 | 7.250 | 7.280 | 7.100 | 7.140 | 101,927 | -0.10(-1.38%) |
Apr 15, 2015 | 7.280 | 7.410 | 7.210 | 7.240 | 105,230 | -0.10(-1.36%) |
Apr 14, 2015 | 7.460 | 7.465 | 7.250 | 7.340 | 136,472 | -0.03(-0.41%) |
Apr 13, 2015 | 7.280 | 7.650 | 7.280 | 7.370 | 121,232 | +0.10(+1.38%) |
Apr 10, 2015 | 7.130 | 7.330 | 7.130 | 7.270 | 79,905 | +0.11(+1.54%) |
Apr 09, 2015 | 7.130 | 7.250 | 7.070 | 7.160 | 61,011 | -0.03(-0.42%) |
Apr 08, 2015 | 7.100 | 7.330 | 6.990 | 7.190 | 57,920 | +0.06(+0.84%) |
Apr 07, 2015 | 7.000 | 7.240 | 7.000 | 7.130 | 64,680 | +0.15(+2.15%) |
Apr 06, 2015 | 6.980 | 7.130 | 6.950 | 6.980 | 81,600 | +0.03(+0.43%) |
Apr 02, 2015 | 7.150 | 6.950 | 6.950 | 6.950 | 153,800 | -0.18(-2.52%) |