Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.000 | 4.200 | 3.960 | 4.170 | 823,728 | +0.17(+4.25%) |
Jan 28, 2016 | 4.190 | 4.250 | 3.930 | 4.000 | 730,923 | -0.15(-3.61%) |
Jan 27, 2016 | 4.350 | 4.410 | 4.120 | 4.150 | 929,889 | -0.21(-4.82%) |
Jan 26, 2016 | 4.250 | 4.430 | 4.060 | 4.360 | 782,401 | +0.15(+3.56%) |
Jan 25, 2016 | 4.270 | 4.480 | 4.160 | 4.210 | 1,187,722 | -0.11(-2.55%) |
Jan 22, 2016 | 4.070 | 4.330 | 3.980 | 4.320 | 747,483 | +0.37(+9.37%) |
Jan 21, 2016 | 4.130 | 4.240 | 3.930 | 3.950 | 1,283,118 | -0.19(-4.59%) |
Jan 20, 2016 | 3.950 | 4.280 | 3.740 | 4.140 | 1,551,951 | +0.10(+2.48%) |
Jan 19, 2016 | 4.300 | 4.430 | 3.920 | 4.040 | 1,090,368 | -0.25(-5.83%) |
Jan 15, 2016 | 4.200 | 4.290 | 4.290 | 4.290 | 1,053,000 | -0.19(-4.24%) |
Jan 14, 2016 | 4.380 | 4.650 | 4.070 | 4.480 | 874,550 | +0.13(+2.99%) |
Jan 13, 2016 | 4.790 | 4.830 | 4.270 | 4.350 | 1,121,851 | -0.40(-8.42%) |
Jan 12, 2016 | 4.670 | 4.890 | 4.450 | 4.750 | 1,175,550 | +0.13(+2.81%) |
Jan 11, 2016 | 4.950 | 5.335 | 4.490 | 4.620 | 1,476,707 | -0.32(-6.48%) |
Jan 08, 2016 | 5.190 | 5.310 | 4.900 | 4.940 | 1,200,771 | -0.24(-4.63%) |
Jan 07, 2016 | 5.550 | 5.550 | 5.100 | 5.180 | 1,374,851 | -0.46(-8.16%) |
Jan 06, 2016 | 5.600 | 5.830 | 5.500 | 5.640 | 691,601 | -0.07(-1.23%) |
Jan 05, 2016 | 5.820 | 5.950 | 5.630 | 5.710 | 572,021 | -0.10(-1.72%) |
Jan 04, 2016 | 6.000 | 6.130 | 5.750 | 5.810 | 754,353 | -0.32(-5.22%) |
Dec 31, 2015 | 6.220 | 6.130 | 6.130 | 6.130 | 451,200 | -0.09(-1.45%) |
Dec 30, 2015 | 6.320 | 6.450 | 6.210 | 6.220 | 583,102 | -0.11(-1.74%) |
Dec 29, 2015 | 6.150 | 6.340 | 6.090 | 6.330 | 530,226 | +0.27(+4.46%) |
Dec 28, 2015 | 6.400 | 6.460 | 6.010 | 6.060 | 617,294 | -0.36(-5.61%) |
Dec 24, 2015 | 6.170 | 6.420 | 6.420 | 6.420 | 561,000 | +0.25(+4.05%) |
Dec 23, 2015 | 6.000 | 6.180 | 5.920 | 6.170 | 468,697 | +0.18(+3.01%) |
Dec 22, 2015 | 5.880 | 6.085 | 5.790 | 5.990 | 632,526 | +0.11(+1.87%) |
Dec 21, 2015 | 6.150 | 6.150 | 5.795 | 5.880 | 747,146 | -0.20(-3.29%) |
Dec 18, 2015 | 5.880 | 6.190 | 5.750 | 6.080 | 6,442,607 | +0.20(+3.40%) |
Dec 17, 2015 | 5.870 | 6.030 | 5.700 | 5.880 | 650,677 | +0.04(+0.68%) |
Dec 16, 2015 | 5.680 | 5.920 | 5.610 | 5.840 | 1,192,058 | +0.19(+3.36%) |
Dec 15, 2015 | 5.650 | 5.950 | 5.540 | 5.650 | 1,216,295 | +0.01(+0.18%) |
Dec 14, 2015 | 5.810 | 5.970 | 5.580 | 5.640 | 924,007 | -0.10(-1.74%) |
Dec 11, 2015 | 5.500 | 5.850 | 5.500 | 5.740 | 935,723 | +0.13(+2.32%) |
Dec 10, 2015 | 5.810 | 5.970 | 5.550 | 5.610 | 1,530,457 | -0.18(-3.11%) |
Dec 09, 2015 | 6.100 | 6.159 | 5.790 | 5.790 | 1,051,271 | -0.39(-6.31%) |
Dec 08, 2015 | 6.130 | 6.340 | 6.100 | 6.180 | 754,811 | -0.01(-0.16%) |
Dec 07, 2015 | 6.580 | 6.595 | 6.110 | 6.190 | 856,002 | -0.36(-5.50%) |
Dec 04, 2015 | 6.360 | 6.570 | 6.220 | 6.550 | 781,358 | +0.22(+3.48%) |
Dec 03, 2015 | 6.780 | 6.809 | 6.230 | 6.330 | 1,031,662 | -0.38(-5.66%) |
Dec 02, 2015 | 6.740 | 7.070 | 6.700 | 6.710 | 715,708 | -0.06(-0.89%) |
Dec 01, 2015 | 6.740 | 6.800 | 6.400 | 6.770 | 683,034 | +0.05(+0.74%) |
Nov 30, 2015 | 7.060 | 7.150 | 6.600 | 6.720 | 1,048,039 | -0.28(-4.00%) |
Nov 27, 2015 | 6.930 | 7.220 | 6.900 | 7.000 | 428,941 | +0.01(+0.14%) |
Nov 25, 2015 | 6.720 | 6.990 | 6.990 | 6.990 | 610,400 | +0.31(+4.64%) |
Nov 24, 2015 | 6.670 | 6.832 | 6.560 | 6.680 | 772,099 | -0.02(-0.30%) |
Nov 23, 2015 | 6.900 | 6.960 | 6.660 | 6.700 | 757,431 | -0.16(-2.33%) |
Nov 20, 2015 | 6.710 | 6.900 | 6.680 | 6.860 | 499,926 | +0.19(+2.85%) |
Nov 19, 2015 | 6.830 | 7.000 | 6.535 | 6.670 | 705,469 | -0.18(-2.63%) |
Nov 18, 2015 | 6.410 | 6.890 | 6.410 | 6.850 | 990,923 | +0.37(+5.71%) |
Nov 17, 2015 | 6.590 | 6.793 | 6.440 | 6.480 | 990,925 | -0.10(-1.52%) |
Nov 16, 2015 | 6.640 | 6.770 | 6.205 | 6.580 | 1,157,297 | -0.13(-1.94%) |
Nov 13, 2015 | 6.660 | 7.034 | 6.620 | 6.710 | 794,586 | -0.03(-0.45%) |
Nov 12, 2015 | 7.030 | 7.110 | 6.735 | 6.740 | 1,294,896 | -0.39(-5.47%) |
Nov 11, 2015 | 7.480 | 7.510 | 7.130 | 7.130 | 767,818 | -0.35(-4.68%) |
Nov 10, 2015 | 7.410 | 7.560 | 7.230 | 7.480 | 947,241 | -0.07(-0.93%) |
Nov 09, 2015 | 8.150 | 8.150 | 7.345 | 7.550 | 1,091,487 | -0.25(-3.21%) |
Nov 06, 2015 | 7.750 | 7.950 | 7.470 | 7.800 | 995,031 | -0.02(-0.26%) |
Nov 05, 2015 | 7.840 | 7.930 | 7.670 | 7.820 | 545,797 | -0.04(-0.51%) |
Nov 04, 2015 | 8.120 | 8.250 | 7.780 | 7.860 | 723,116 | -0.30(-3.68%) |
Nov 03, 2015 | 7.750 | 8.370 | 7.700 | 8.160 | 1,364,891 | +0.40(+5.15%) |
Nov 02, 2015 | 7.410 | 7.800 | 7.340 | 7.760 | 928,203 | +0.42(+5.72%) |
Oct 30, 2015 | 7.200 | 7.800 | 6.960 | 7.340 | 813,495 | -0.12(-1.61%) |
Oct 29, 2015 | 7.960 | 8.200 | 7.400 | 7.460 | 1,211,887 | -0.51(-6.40%) |
Oct 28, 2015 | 7.710 | 8.195 | 7.620 | 7.970 | 1,279,184 | +0.21(+2.71%) |
Oct 27, 2015 | 7.700 | 7.880 | 7.430 | 7.760 | 903,956 | +0.05(+0.65%) |
Oct 26, 2015 | 7.450 | 7.890 | 7.290 | 7.710 | 979,078 | +0.20(+2.66%) |
Oct 23, 2015 | 7.330 | 7.990 | 7.141 | 7.510 | 2,094,540 | +0.72(+10.60%) |
Oct 22, 2015 | 6.710 | 6.890 | 6.390 | 6.790 | 969,323 | +0.11(+1.65%) |
Oct 21, 2015 | 6.720 | 6.841 | 6.350 | 6.680 | 866,298 | +0.05(+0.75%) |
Oct 20, 2015 | 6.960 | 7.010 | 6.600 | 6.630 | 1,119,897 | -0.40(-5.69%) |
Oct 19, 2015 | 6.670 | 7.100 | 6.580 | 7.030 | 935,897 | +0.38(+5.71%) |
Oct 16, 2015 | 6.630 | 6.970 | 6.480 | 6.650 | 1,034,229 | +0.03(+0.45%) |
Oct 15, 2015 | 5.910 | 6.650 | 5.820 | 6.620 | 1,171,826 | +0.70(+11.82%) |
Oct 14, 2015 | 5.560 | 6.180 | 5.560 | 5.920 | 893,949 | +0.42(+7.64%) |
Oct 13, 2015 | 5.650 | 5.912 | 5.480 | 5.500 | 716,826 | -0.17(-3.00%) |
Oct 12, 2015 | 5.810 | 5.810 | 5.520 | 5.670 | 562,665 | -0.10(-1.73%) |
Oct 09, 2015 | 5.540 | 5.930 | 5.450 | 5.770 | 661,316 | +0.26(+4.72%) |
Oct 08, 2015 | 5.520 | 5.610 | 5.200 | 5.510 | 1,188,971 | -0.05(-0.90%) |
Oct 07, 2015 | 5.670 | 5.760 | 5.350 | 5.560 | 773,270 | -0.08(-1.42%) |
Oct 06, 2015 | 5.860 | 5.860 | 5.260 | 5.640 | 760,595 | -0.22(-3.75%) |
Oct 05, 2015 | 5.990 | 6.010 | 5.750 | 5.860 | 961,296 | -0.04(-0.68%) |
Oct 02, 2015 | 5.270 | 5.965 | 5.210 | 5.900 | 1,156,482 | +0.53(+9.87%) |
Oct 01, 2015 | 5.700 | 5.790 | 5.295 | 5.370 | 980,343 | -0.35(-6.12%) |
Sep 30, 2015 | 5.640 | 5.815 | 5.390 | 5.720 | 922,907 | +0.24(+4.38%) |
Sep 29, 2015 | 5.940 | 6.250 | 5.380 | 5.480 | 1,376,516 | -0.46(-7.74%) |
Sep 28, 2015 | 6.280 | 6.380 | 5.750 | 5.940 | 1,260,691 | -0.52(-8.05%) |
Sep 25, 2015 | 7.070 | 7.110 | 6.150 | 6.460 | 986,159 | -0.46(-6.65%) |
Sep 24, 2015 | 7.020 | 7.110 | 6.750 | 6.920 | 608,971 | -0.17(-2.40%) |
Sep 23, 2015 | 7.050 | 7.290 | 6.850 | 7.090 | 556,361 | +0.01(+0.14%) |
Sep 22, 2015 | 7.170 | 7.280 | 6.940 | 7.080 | 968,865 | -0.22(-3.01%) |
Sep 21, 2015 | 7.670 | 7.670 | 7.100 | 7.300 | 1,749,808 | -0.27(-3.57%) |
Sep 18, 2015 | 7.450 | 7.740 | 7.353 | 7.570 | 1,850,298 | -0.02(-0.26%) |
Sep 17, 2015 | 7.260 | 7.640 | 7.160 | 7.590 | 889,420 | +0.39(+5.42%) |
Sep 16, 2015 | 7.410 | 7.530 | 7.080 | 7.200 | 601,859 | -0.26(-3.49%) |
Sep 15, 2015 | 7.400 | 7.540 | 7.280 | 7.460 | 458,381 | +0.11(+1.50%) |
Sep 14, 2015 | 7.360 | 7.480 | 7.170 | 7.350 | 576,906 | +0.01(+0.14%) |
Sep 11, 2015 | 7.030 | 7.360 | 6.984 | 7.340 | 780,743 | +0.22(+3.09%) |
Sep 10, 2015 | 6.900 | 7.350 | 6.890 | 7.120 | 825,107 | +0.22(+3.19%) |
Sep 09, 2015 | 6.960 | 7.180 | 6.835 | 6.900 | 1,325,659 | -0.03(-0.43%) |
Sep 08, 2015 | 7.010 | 7.176 | 6.750 | 6.930 | 1,406,733 | +0.06(+0.87%) |
Sep 04, 2015 | 6.710 | 6.870 | 6.870 | 6.870 | 512,500 | +0.06(+0.88%) |
Sep 03, 2015 | 7.370 | 7.460 | 6.810 | 6.810 | 999,242 | -0.48(-6.58%) |
Sep 02, 2015 | 7.220 | 7.310 | 6.960 | 7.290 | 953,802 | +0.19(+2.68%) |
Sep 01, 2015 | 7.190 | 7.370 | 7.010 | 7.100 | 1,095,770 | -0.23(-3.14%) |
Aug 31, 2015 | 7.570 | 7.760 | 7.300 | 7.330 | 779,754 | -0.34(-4.43%) |
Aug 28, 2015 | 7.750 | 7.963 | 7.450 | 7.670 | 1,085,350 | -0.16(-2.04%) |
Aug 27, 2015 | 7.670 | 8.070 | 7.600 | 7.830 | 1,313,475 | +0.19(+2.49%) |
Aug 26, 2015 | 7.260 | 7.650 | 6.740 | 7.640 | 1,810,953 | +0.58(+8.22%) |
Aug 25, 2015 | 6.800 | 7.400 | 6.800 | 7.060 | 1,487,013 | +0.32(+4.83%) |
Aug 24, 2015 | 7.050 | 7.690 | 6.730 | 6.735 | 1,383,651 | -0.88(-11.61%) |
Aug 21, 2015 | 7.380 | 7.890 | 7.350 | 7.620 | 1,084,915 | +0.03(+0.40%) |
Aug 20, 2015 | 8.010 | 8.160 | 7.560 | 7.590 | 1,119,927 | -0.58(-7.10%) |
Aug 19, 2015 | 8.110 | 8.270 | 7.900 | 8.170 | 890,784 | +0.00(+0.00%) |
Aug 18, 2015 | 8.320 | 8.468 | 8.070 | 8.170 | 859,101 | -0.13(-1.57%) |
Aug 17, 2015 | 8.200 | 8.340 | 8.040 | 8.300 | 702,992 | +0.10(+1.22%) |
Aug 14, 2015 | 8.300 | 8.470 | 7.870 | 8.200 | 969,438 | -0.16(-1.91%) |
Aug 13, 2015 | 8.690 | 8.850 | 8.340 | 8.360 | 926,062 | -0.17(-1.99%) |
Aug 12, 2015 | 8.330 | 8.670 | 8.000 | 8.530 | 1,640,690 | +0.11(+1.31%) |
Aug 11, 2015 | 8.040 | 8.500 | 7.948 | 8.420 | 1,530,811 | +0.27(+3.31%) |
Aug 10, 2015 | 8.080 | 8.200 | 7.830 | 8.150 | 1,227,676 | +0.14(+1.81%) |
Aug 07, 2015 | 7.870 | 8.156 | 7.500 | 8.005 | 959,210 | +0.14(+1.72%) |
Aug 06, 2015 | 8.500 | 8.650 | 7.750 | 7.870 | 1,364,882 | -0.77(-8.91%) |
Aug 05, 2015 | 8.600 | 8.810 | 8.450 | 8.640 | 978,538 | +0.12(+1.41%) |
Aug 04, 2015 | 8.740 | 8.840 | 8.430 | 8.520 | 900,306 | -0.04(-0.47%) |
Aug 03, 2015 | 8.660 | 8.900 | 8.410 | 8.560 | 739,330 | -0.10(-1.15%) |
Jul 31, 2015 | 8.500 | 9.110 | 8.260 | 8.660 | 2,030,139 | +0.20(+2.36%) |
Jul 30, 2015 | 8.420 | 8.830 | 7.980 | 8.460 | 1,618,082 | +0.03(+0.36%) |
Jul 29, 2015 | 9.610 | 9.610 | 8.280 | 8.430 | 1,798,719 | -0.99(-10.51%) |
Jul 28, 2015 | 10.87 | 11.15 | 9.070 | 9.420 | 4,418,904 | +0.29(+3.18%) |
Jul 27, 2015 | 9.430 | 9.750 | 8.930 | 9.130 | 1,543,670 | -0.12(-1.30%) |
Jul 24, 2015 | 8.700 | 9.480 | 8.500 | 9.250 | 1,818,266 | +0.61(+7.06%) |
Jul 23, 2015 | 8.730 | 9.140 | 8.603 | 8.640 | 1,465,086 | -0.04(-0.46%) |
Jul 22, 2015 | 8.220 | 8.710 | 8.080 | 8.680 | 924,115 | +0.42(+5.08%) |
Jul 21, 2015 | 8.440 | 8.580 | 8.220 | 8.260 | 1,399,227 | -0.18(-2.13%) |
Jul 20, 2015 | 8.370 | 8.500 | 8.200 | 8.440 | 1,234,834 | +0.13(+1.56%) |
Jul 17, 2015 | 8.300 | 8.390 | 8.020 | 8.310 | 928,090 | +0.05(+0.61%) |
Jul 16, 2015 | 8.270 | 8.620 | 8.160 | 8.260 | 1,397,534 | +0.05(+0.61%) |
Jul 15, 2015 | 8.000 | 8.520 | 8.000 | 8.210 | 1,862,497 | +0.13(+1.61%) |
Jul 14, 2015 | 7.580 | 8.270 | 7.510 | 8.080 | 2,015,042 | +0.46(+6.04%) |
Jul 13, 2015 | 7.520 | 8.120 | 7.390 | 7.620 | 1,856,968 | +0.16(+2.14%) |
Jul 10, 2015 | 7.500 | 7.680 | 7.180 | 7.460 | 1,484,268 | +0.17(+2.33%) |
Jul 09, 2015 | 7.250 | 7.470 | 7.090 | 7.290 | 1,799,461 | +0.12(+1.67%) |
Jul 08, 2015 | 7.250 | 7.570 | 7.050 | 7.170 | 2,243,976 | -0.13(-1.78%) |
Jul 07, 2015 | 7.130 | 7.480 | 6.930 | 7.300 | 1,290,668 | +0.23(+3.25%) |
Jul 06, 2015 | 6.910 | 7.430 | 6.750 | 7.070 | 1,279,578 | +0.10(+1.43%) |
Jul 02, 2015 | 7.120 | 6.970 | 6.970 | 6.970 | 1,261,000 | -0.12(-1.69%) |
Jul 01, 2015 | 7.600 | 7.700 | 6.970 | 7.090 | 1,613,156 | -0.37(-4.96%) |
Jun 30, 2015 | 6.760 | 7.540 | 6.760 | 7.460 | 1,646,668 | +0.90(+13.72%) |
Jun 29, 2015 | 6.740 | 7.040 | 6.530 | 6.560 | 1,853,986 | -0.25(-3.67%) |
Jun 26, 2015 | 6.990 | 7.030 | 6.660 | 6.810 | 3,211,479 | -0.13(-1.87%) |
Jun 25, 2015 | 6.950 | 7.210 | 6.770 | 6.940 | 1,407,138 | +0.01(+0.14%) |
Jun 24, 2015 | 7.600 | 7.760 | 6.930 | 6.930 | 2,237,322 | -0.84(-10.81%) |
Jun 23, 2015 | 8.320 | 8.400 | 7.330 | 7.770 | 3,099,002 | -0.05(-0.64%) |
Jun 22, 2015 | 7.350 | 9.270 | 7.200 | 7.820 | 6,670,866 | +0.55(+7.57%) |
Jun 19, 2015 | 7.380 | 7.460 | 7.220 | 7.270 | 1,147,800 | -0.11(-1.49%) |
Jun 18, 2015 | 7.000 | 7.520 | 6.920 | 7.380 | 1,821,219 | +0.40(+5.73%) |
Jun 17, 2015 | 6.750 | 7.100 | 6.700 | 6.980 | 1,312,918 | +0.25(+3.71%) |
Jun 16, 2015 | 6.740 | 7.040 | 6.660 | 6.730 | 987,502 | -0.06(-0.88%) |
Jun 15, 2015 | 6.550 | 6.880 | 6.450 | 6.790 | 828,355 | +0.17(+2.57%) |
Jun 12, 2015 | 6.560 | 6.780 | 6.470 | 6.620 | 762,161 | +0.03(+0.46%) |
Jun 11, 2015 | 6.720 | 6.860 | 6.540 | 6.590 | 1,396,529 | -0.13(-1.93%) |
Jun 10, 2015 | 6.140 | 6.800 | 6.070 | 6.720 | 1,614,736 | +0.58(+9.45%) |
Jun 09, 2015 | 6.020 | 6.250 | 5.860 | 6.140 | 1,495,711 | +0.14(+2.33%) |
Jun 08, 2015 | 5.740 | 6.010 | 5.720 | 6.000 | 1,506,164 | +0.28(+4.80%) |
Jun 05, 2015 | 5.610 | 5.750 | 5.490 | 5.725 | 687,696 | +0.11(+2.05%) |
Jun 04, 2015 | 5.870 | 5.870 | 5.555 | 5.610 | 546,156 | -0.27(-4.59%) |
Jun 03, 2015 | 5.660 | 5.890 | 5.630 | 5.880 | 768,820 | +0.33(+5.95%) |
Jun 02, 2015 | 5.530 | 5.640 | 5.470 | 5.550 | 423,866 | -0.04(-0.72%) |
Jun 01, 2015 | 5.690 | 5.690 | 5.420 | 5.590 | 639,155 | -0.04(-0.71%) |
May 29, 2015 | 5.490 | 5.680 | 5.410 | 5.630 | 1,535,728 | +0.15(+2.74%) |
May 28, 2015 | 5.510 | 5.564 | 5.370 | 5.480 | 674,299 | -0.06(-1.08%) |
May 27, 2015 | 5.370 | 5.660 | 5.290 | 5.540 | 1,105,734 | +0.35(+6.74%) |
May 26, 2015 | 5.470 | 5.560 | 5.150 | 5.190 | 944,510 | -0.31(-5.64%) |
May 22, 2015 | 5.560 | 5.500 | 5.500 | 5.500 | 451,700 | -0.04(-0.72%) |
May 21, 2015 | 5.550 | 5.580 | 5.420 | 5.540 | 363,947 | -0.02(-0.36%) |
May 20, 2015 | 5.430 | 5.640 | 5.360 | 5.560 | 704,648 | +0.17(+3.15%) |
May 19, 2015 | 5.650 | 5.670 | 5.380 | 5.390 | 665,799 | -0.22(-3.92%) |
May 18, 2015 | 5.670 | 5.780 | 5.600 | 5.610 | 950,251 | -0.06(-1.06%) |
May 15, 2015 | 5.660 | 5.850 | 5.520 | 5.670 | 891,182 | +0.02(+0.35%) |
May 14, 2015 | 5.450 | 5.840 | 5.350 | 5.650 | 838,793 | +0.23(+4.24%) |
May 13, 2015 | 5.460 | 5.500 | 5.250 | 5.420 | 813,390 | -0.04(-0.73%) |
May 12, 2015 | 5.530 | 5.570 | 5.330 | 5.460 | 591,515 | -0.12(-2.15%) |
May 11, 2015 | 5.590 | 5.660 | 5.490 | 5.580 | 758,356 | -0.01(-0.18%) |
May 08, 2015 | 5.330 | 5.790 | 5.328 | 5.590 | 1,507,026 | +0.33(+6.27%) |
May 07, 2015 | 5.390 | 5.600 | 5.060 | 5.260 | 1,383,722 | -0.27(-4.88%) |
May 06, 2015 | 5.080 | 6.080 | 5.060 | 5.530 | 1,779,531 | +0.51(+10.16%) |
May 05, 2015 | 5.310 | 5.390 | 5.010 | 5.020 | 934,205 | -0.28(-5.28%) |
May 04, 2015 | 5.270 | 5.490 | 5.190 | 5.300 | 636,521 | +0.06(+1.15%) |
May 01, 2015 | 5.000 | 5.310 | 5.000 | 5.240 | 813,827 | +0.29(+5.86%) |
Apr 30, 2015 | 5.220 | 5.270 | 4.860 | 4.950 | 1,335,430 | -0.32(-6.07%) |
Apr 29, 2015 | 5.380 | 5.550 | 5.220 | 5.270 | 883,858 | -0.11(-2.04%) |
Apr 28, 2015 | 5.750 | 5.840 | 5.230 | 5.380 | 1,358,010 | -0.33(-5.78%) |
Apr 27, 2015 | 6.050 | 6.190 | 5.590 | 5.710 | 1,172,669 | -0.32(-5.31%) |
Apr 24, 2015 | 6.400 | 6.440 | 6.010 | 6.030 | 1,165,720 | -0.38(-5.85%) |
Apr 23, 2015 | 6.330 | 6.440 | 6.300 | 6.405 | 1,216,244 | +0.08(+1.18%) |
Apr 22, 2015 | 6.480 | 6.480 | 6.230 | 6.330 | 1,385,866 | -0.12(-1.86%) |
Apr 21, 2015 | 6.390 | 6.570 | 6.380 | 6.450 | 640,634 | +0.09(+1.42%) |
Apr 20, 2015 | 6.440 | 6.470 | 6.210 | 6.360 | 690,342 | -0.02(-0.31%) |
Apr 17, 2015 | 6.460 | 6.500 | 6.210 | 6.380 | 531,895 | -0.14(-2.15%) |
Apr 16, 2015 | 6.540 | 6.690 | 6.480 | 6.520 | 585,656 | -0.07(-1.06%) |
Apr 15, 2015 | 6.380 | 6.650 | 6.230 | 6.590 | 1,502,097 | +0.24(+3.78%) |
Apr 14, 2015 | 6.250 | 6.360 | 6.190 | 6.350 | 431,311 | +0.09(+1.44%) |
Apr 13, 2015 | 6.000 | 6.370 | 6.000 | 6.260 | 887,542 | +0.29(+4.86%) |
Apr 10, 2015 | 5.910 | 6.070 | 5.830 | 5.970 | 417,528 | +0.09(+1.53%) |
Apr 09, 2015 | 5.920 | 6.030 | 5.700 | 5.880 | 668,924 | -0.05(-0.93%) |
Apr 08, 2015 | 5.790 | 6.085 | 5.780 | 5.935 | 617,557 | +0.12(+2.15%) |
Apr 07, 2015 | 5.830 | 6.080 | 5.780 | 5.810 | 486,564 | +0.00(+0.00%) |
Apr 06, 2015 | 5.770 | 5.900 | 5.750 | 5.810 | 423,734 | -0.02(-0.34%) |
Apr 02, 2015 | 5.920 | 5.830 | 5.830 | 5.830 | 642,600 | -0.06(-1.02%) |
Apr 01, 2015 | 5.930 | 5.965 | 5.640 | 5.890 | 910,085 | -0.09(-1.51%) |
Mar 31, 2015 | 5.800 | 6.060 | 5.790 | 5.980 | 976,013 | +0.16(+2.75%) |
Mar 30, 2015 | 5.800 | 5.990 | 5.680 | 5.820 | 756,873 | +0.03(+0.52%) |
Mar 27, 2015 | 5.740 | 5.990 | 5.610 | 5.790 | 997,152 | +0.08(+1.40%) |
Mar 26, 2015 | 5.550 | 5.740 | 5.350 | 5.710 | 1,346,431 | +0.07(+1.24%) |
Mar 25, 2015 | 6.000 | 6.010 | 5.530 | 5.640 | 1,517,509 | -0.33(-5.53%) |
Mar 24, 2015 | 5.900 | 6.250 | 5.850 | 5.970 | 1,077,389 | +0.06(+1.02%) |
Mar 23, 2015 | 6.090 | 6.270 | 5.900 | 5.910 | 955,012 | -0.15(-2.48%) |
Mar 20, 2015 | 6.570 | 6.660 | 6.050 | 6.060 | 2,051,871 | -0.45(-6.91%) |
Mar 19, 2015 | 6.160 | 6.540 | 6.110 | 6.510 | 948,176 | +0.36(+5.85%) |
Mar 18, 2015 | 6.220 | 6.460 | 6.090 | 6.150 | 863,508 | -0.10(-1.60%) |
Mar 17, 2015 | 6.200 | 6.460 | 6.130 | 6.250 | 1,073,948 | +0.05(+0.81%) |
Mar 16, 2015 | 6.790 | 6.970 | 5.740 | 6.200 | 3,403,464 | -0.89(-12.55%) |
Mar 13, 2015 | 6.780 | 7.240 | 6.780 | 7.090 | 1,616,820 | +0.32(+4.73%) |
Mar 12, 2015 | 6.780 | 6.850 | 6.680 | 6.770 | 517,367 | +0.07(+1.04%) |
Mar 11, 2015 | 6.660 | 6.850 | 6.560 | 6.700 | 718,464 | +0.04(+0.60%) |
Mar 10, 2015 | 6.780 | 6.850 | 6.640 | 6.660 | 735,731 | -0.23(-3.34%) |
Mar 09, 2015 | 6.980 | 7.000 | 6.660 | 6.890 | 801,253 | -0.06(-0.86%) |
Mar 06, 2015 | 6.770 | 7.000 | 6.630 | 6.950 | 960,303 | +0.13(+1.91%) |
Mar 05, 2015 | 7.030 | 7.250 | 6.800 | 6.820 | 792,710 | -0.21(-2.99%) |
Mar 04, 2015 | 6.760 | 7.130 | 6.780 | 7.030 | 1,124,345 | +0.25(+3.69%) |
Mar 03, 2015 | 6.630 | 6.820 | 6.420 | 6.780 | 840,321 | +0.13(+1.95%) |
Mar 02, 2015 | 6.530 | 6.720 | 6.485 | 6.650 | 491,849 | +0.14(+2.15%) |
Feb 27, 2015 | 6.660 | 6.690 | 6.240 | 6.510 | 1,056,369 | -0.12(-1.81%) |
Feb 26, 2015 | 6.540 | 6.970 | 6.330 | 6.630 | 1,497,133 | +0.08(+1.22%) |
Feb 25, 2015 | 6.400 | 6.610 | 6.250 | 6.550 | 705,659 | +0.17(+2.75%) |
Feb 24, 2015 | 6.340 | 6.570 | 6.230 | 6.375 | 565,659 | +0.07(+1.03%) |
Feb 23, 2015 | 6.210 | 6.490 | 6.120 | 6.310 | 694,848 | +0.08(+1.28%) |
Feb 20, 2015 | 6.100 | 6.260 | 6.000 | 6.230 | 524,259 | +0.15(+2.47%) |
Feb 19, 2015 | 6.090 | 6.180 | 5.980 | 6.080 | 535,289 | +0.00(+0.00%) |
Feb 18, 2015 | 5.870 | 6.090 | 5.730 | 6.080 | 695,288 | +0.22(+3.75%) |
Feb 17, 2015 | 5.690 | 5.940 | 5.670 | 5.860 | 671,209 | +0.20(+3.53%) |
Feb 13, 2015 | 5.620 | 5.660 | 5.660 | 5.660 | 395,100 | +0.06(+1.07%) |
Feb 12, 2015 | 5.690 | 5.760 | 5.550 | 5.600 | 375,476 | -0.03(-0.44%) |
Feb 11, 2015 | 5.740 | 5.870 | 5.615 | 5.625 | 383,536 | -0.12(-2.17%) |
Feb 10, 2015 | 5.550 | 5.760 | 5.503 | 5.750 | 495,815 | +0.28(+5.12%) |
Feb 09, 2015 | 5.830 | 5.840 | 5.460 | 5.470 | 445,001 | -0.17(-3.01%) |
Feb 06, 2015 | 5.880 | 5.910 | 5.615 | 5.640 | 671,334 | -0.24(-4.08%) |
Feb 05, 2015 | 5.730 | 5.910 | 5.720 | 5.880 | 639,880 | +0.20(+3.52%) |
Feb 04, 2015 | 5.660 | 5.770 | 5.440 | 5.680 | 947,201 | -0.05(-0.87%) |
Feb 03, 2015 | 5.910 | 5.950 | 5.530 | 5.730 | 629,258 | -0.12(-2.05%) |