Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.091 | 5.136 | 5.081 | 5.109 | 1,285,854 | +0.05(+0.90%) |
Mar 30, 2016 | 5.091 | 5.127 | 5.054 | 5.063 | 650,572 | -0.05(-1.07%) |
Mar 29, 2016 | 5.017 | 5.127 | 4.990 | 5.118 | 674,250 | +0.10(+2.01%) |
Mar 28, 2016 | 5.027 | 5.081 | 5.017 | 5.017 | 280,325 | -0.01(-0.18%) |
Mar 24, 2016 | 4.935 | 5.027 | 5.027 | 5.027 | 317,829 | -0.02(-0.36%) |
Mar 23, 2016 | 5.164 | 5.173 | 5.036 | 5.045 | 830,001 | +0.02(+0.36%) |
Mar 22, 2016 | 5.027 | 5.072 | 5.008 | 5.027 | 1,044,472 | -0.14(-2.66%) |
Mar 21, 2016 | 5.168 | 5.173 | 5.118 | 5.164 | 479,457 | -0.03(-0.53%) |
Mar 18, 2016 | 5.201 | 5.223 | 5.173 | 5.191 | 1,024,706 | -0.05(-0.87%) |
Mar 17, 2016 | 5.219 | 5.264 | 5.189 | 5.237 | 836,392 | -0.14(-2.68%) |
Mar 16, 2016 | 5.156 | 5.381 | 5.153 | 5.381 | 1,235,599 | +0.15(+2.93%) |
Mar 15, 2016 | 5.246 | 5.255 | 5.201 | 5.228 | 511,121 | -0.08(-1.53%) |
Mar 14, 2016 | 5.336 | 5.345 | 5.291 | 5.309 | 491,103 | -0.08(-1.50%) |
Mar 11, 2016 | 5.300 | 5.395 | 5.282 | 5.390 | 1,000,709 | +0.20(+3.81%) |
Mar 10, 2016 | 5.246 | 5.300 | 5.156 | 5.192 | 481,962 | -0.01(-0.17%) |
Mar 09, 2016 | 5.210 | 5.228 | 5.165 | 5.201 | 363,580 | +0.01(+0.17%) |
Mar 08, 2016 | 5.246 | 5.246 | 5.174 | 5.192 | 548,616 | -0.10(-1.87%) |
Mar 07, 2016 | 5.228 | 5.309 | 5.219 | 5.291 | 560,410 | +0.01(+0.17%) |
Mar 04, 2016 | 5.300 | 5.345 | 5.260 | 5.282 | 961,374 | -0.14(-2.65%) |
Mar 03, 2016 | 5.327 | 5.431 | 5.282 | 5.426 | 848,085 | +0.13(+2.38%) |
Mar 02, 2016 | 5.219 | 5.300 | 5.210 | 5.300 | 537,166 | +0.03(+0.51%) |
Mar 01, 2016 | 5.237 | 5.291 | 5.192 | 5.273 | 449,705 | +0.15(+2.99%) |
Feb 29, 2016 | 5.165 | 5.183 | 5.111 | 5.120 | 406,146 | -0.03(-0.52%) |
Feb 26, 2016 | 5.120 | 5.147 | 5.084 | 5.147 | 403,166 | +0.04(+0.70%) |
Feb 25, 2016 | 5.084 | 5.111 | 5.030 | 5.111 | 481,976 | +0.04(+0.89%) |
Feb 24, 2016 | 5.003 | 5.084 | 4.931 | 5.066 | 914,461 | -0.13(-2.60%) |
Feb 23, 2016 | 5.273 | 5.309 | 5.192 | 5.201 | 529,401 | -0.14(-2.69%) |
Feb 22, 2016 | 5.318 | 5.372 | 5.300 | 5.345 | 663,956 | +0.15(+2.95%) |
Feb 19, 2016 | 5.201 | 5.242 | 5.183 | 5.192 | 991,538 | -0.04(-0.69%) |
Feb 18, 2016 | 5.192 | 5.264 | 5.152 | 5.228 | 2,539,169 | +0.19(+3.75%) |
Feb 17, 2016 | 4.877 | 5.048 | 4.877 | 5.039 | 2,374,836 | +0.19(+3.90%) |
Feb 16, 2016 | 4.805 | 4.868 | 4.760 | 4.850 | 1,348,850 | +0.03(+0.56%) |
Feb 12, 2016 | 4.787 | 4.823 | 4.823 | 4.823 | 528,753 | +0.00(+0.00%) |
Feb 11, 2016 | 4.805 | 4.823 | 4.742 | 4.823 | 1,230,368 | +0.04(+0.94%) |
Feb 10, 2016 | 4.814 | 4.850 | 4.769 | 4.778 | 885,856 | -0.04(-0.75%) |
Feb 09, 2016 | 4.679 | 4.859 | 4.670 | 4.814 | 1,204,877 | -0.06(-1.29%) |
Feb 08, 2016 | 4.868 | 4.900 | 4.814 | 4.877 | 1,180,816 | -0.27(-5.24%) |
Feb 05, 2016 | 5.246 | 5.264 | 5.129 | 5.147 | 1,193,836 | -0.26(-4.83%) |
Feb 04, 2016 | 5.273 | 5.426 | 5.273 | 5.408 | 1,361,291 | +0.05(+1.01%) |
Feb 03, 2016 | 5.300 | 5.363 | 5.138 | 5.354 | 2,026,470 | +0.04(+0.68%) |
Feb 02, 2016 | 5.462 | 5.462 | 5.309 | 5.318 | 2,571,576 | -0.40(-7.08%) |
Feb 01, 2016 | 5.786 | 5.786 | 5.669 | 5.723 | 1,778,886 | -0.14(-2.45%) |
Jan 29, 2016 | 5.759 | 5.890 | 5.759 | 5.867 | 2,083,941 | -0.10(-1.66%) |
Jan 28, 2016 | 6.155 | 6.173 | 5.930 | 5.966 | 2,198,259 | -0.11(-1.78%) |
Jan 27, 2016 | 6.092 | 6.173 | 6.029 | 6.074 | 1,769,849 | +0.25(+4.33%) |
Jan 26, 2016 | 5.777 | 5.858 | 5.714 | 5.822 | 913,717 | +0.17(+3.03%) |
Jan 25, 2016 | 5.651 | 5.705 | 5.615 | 5.651 | 435,061 | -0.03(-0.48%) |
Jan 22, 2016 | 5.642 | 5.696 | 5.615 | 5.678 | 706,554 | +0.18(+3.27%) |
Jan 21, 2016 | 5.363 | 5.525 | 5.318 | 5.498 | 903,528 | +0.05(+0.99%) |
Jan 20, 2016 | 5.399 | 5.498 | 5.273 | 5.444 | 1,428,310 | +0.07(+1.34%) |
Jan 19, 2016 | 5.345 | 5.444 | 5.318 | 5.372 | 1,033,856 | +0.24(+4.74%) |
Jan 15, 2016 | 5.120 | 5.129 | 5.129 | 5.129 | 1,159,968 | -0.33(-6.10%) |
Jan 14, 2016 | 5.444 | 5.489 | 5.345 | 5.462 | 1,223,347 | +0.11(+2.02%) |
Jan 13, 2016 | 5.579 | 5.597 | 5.354 | 5.354 | 811,493 | -0.23(-4.19%) |
Jan 12, 2016 | 5.633 | 5.669 | 5.503 | 5.588 | 873,296 | -0.01(-0.16%) |
Jan 11, 2016 | 5.651 | 5.678 | 5.525 | 5.597 | 2,978,511 | +0.19(+3.49%) |
Jan 08, 2016 | 5.579 | 5.615 | 5.408 | 5.408 | 944,928 | -0.21(-3.69%) |
Jan 07, 2016 | 5.606 | 5.687 | 5.579 | 5.615 | 1,251,465 | -0.06(-1.11%) |
Jan 06, 2016 | 5.696 | 5.732 | 5.651 | 5.678 | 1,033,272 | -0.16(-2.77%) |
Jan 05, 2016 | 5.840 | 5.867 | 5.760 | 5.840 | 867,781 | -0.09(-1.52%) |
Jan 04, 2016 | 5.894 | 5.939 | 5.822 | 5.930 | 1,202,259 | -0.06(-1.05%) |
Dec 31, 2015 | 6.047 | 5.993 | 5.993 | 5.993 | 562,758 | -0.13(-2.20%) |
Dec 30, 2015 | 6.209 | 6.209 | 6.110 | 6.128 | 429,768 | -0.01(-0.15%) |
Dec 29, 2015 | 6.101 | 6.155 | 6.101 | 6.137 | 322,692 | +0.04(+0.59%) |
Dec 28, 2015 | 6.065 | 6.110 | 6.025 | 6.101 | 668,497 | -0.04(-0.59%) |
Dec 24, 2015 | 6.101 | 6.137 | 6.137 | 6.137 | 346,279 | +0.04(+0.59%) |
Dec 23, 2015 | 6.083 | 6.119 | 6.056 | 6.101 | 648,510 | +0.07(+1.19%) |
Dec 22, 2015 | 6.011 | 6.056 | 5.957 | 6.029 | 587,483 | +0.04(+0.75%) |
Dec 21, 2015 | 5.993 | 6.020 | 5.930 | 5.984 | 763,467 | +0.07(+1.22%) |
Dec 18, 2015 | 5.876 | 5.930 | 5.849 | 5.912 | 1,422,917 | -0.04(-0.61%) |
Dec 17, 2015 | 6.083 | 6.092 | 5.939 | 5.948 | 867,560 | -0.05(-0.90%) |
Dec 16, 2015 | 5.957 | 6.029 | 5.885 | 6.002 | 897,750 | +0.04(+0.60%) |
Dec 15, 2015 | 5.984 | 6.052 | 5.948 | 5.966 | 1,752,821 | +0.13(+2.31%) |
Dec 14, 2015 | 5.903 | 5.939 | 5.804 | 5.831 | 1,266,734 | -0.10(-1.67%) |
Dec 11, 2015 | 5.966 | 6.038 | 5.921 | 5.930 | 1,362,275 | -0.17(-2.80%) |
Dec 10, 2015 | 6.154 | 6.168 | 6.074 | 6.101 | 1,537,397 | -0.04(-0.72%) |
Dec 09, 2015 | 6.216 | 6.269 | 6.128 | 6.145 | 1,595,287 | -0.01(-0.14%) |
Dec 08, 2015 | 6.190 | 6.207 | 6.145 | 6.154 | 935,143 | -0.18(-2.80%) |
Dec 07, 2015 | 6.349 | 6.376 | 6.314 | 6.332 | 886,595 | -0.20(-3.12%) |
Dec 04, 2015 | 6.456 | 6.544 | 6.411 | 6.536 | 751,640 | +0.11(+1.66%) |
Dec 03, 2015 | 6.527 | 6.544 | 6.385 | 6.429 | 1,078,894 | -0.04(-0.55%) |
Dec 02, 2015 | 6.491 | 6.527 | 6.456 | 6.465 | 1,319,115 | +0.01(+0.14%) |
Dec 01, 2015 | 6.509 | 6.536 | 6.420 | 6.456 | 1,373,400 | +0.02(+0.28%) |
Nov 30, 2015 | 6.465 | 6.473 | 6.411 | 6.438 | 976,125 | +0.04(+0.69%) |
Nov 27, 2015 | 6.411 | 6.429 | 6.367 | 6.394 | 897,887 | +0.20(+3.30%) |
Nov 25, 2015 | 6.145 | 6.190 | 6.190 | 6.190 | 703,336 | +0.01(+0.14%) |
Nov 24, 2015 | 6.154 | 6.225 | 6.154 | 6.181 | 897,977 | -0.12(-1.97%) |
Nov 23, 2015 | 6.349 | 6.358 | 6.296 | 6.305 | 810,610 | -0.01(-0.14%) |
Nov 20, 2015 | 6.367 | 6.376 | 6.278 | 6.314 | 653,239 | +0.01(+0.14%) |
Nov 19, 2015 | 6.261 | 6.349 | 6.261 | 6.305 | 706,561 | +0.01(+0.14%) |
Nov 18, 2015 | 6.247 | 6.314 | 6.216 | 6.296 | 924,187 | +0.13(+2.16%) |
Nov 17, 2015 | 6.216 | 6.230 | 6.136 | 6.163 | 877,552 | -0.03(-0.43%) |
Nov 16, 2015 | 6.101 | 6.190 | 6.092 | 6.190 | 651,712 | +0.06(+1.01%) |
Nov 13, 2015 | 6.145 | 6.172 | 6.083 | 6.128 | 442,668 | -0.08(-1.29%) |
Nov 12, 2015 | 6.269 | 6.287 | 6.207 | 6.207 | 407,535 | -0.06(-0.99%) |
Nov 11, 2015 | 6.314 | 6.340 | 6.261 | 6.269 | 348,030 | -0.01(-0.14%) |
Nov 10, 2015 | 6.261 | 6.305 | 6.225 | 6.278 | 440,687 | -0.05(-0.84%) |
Nov 09, 2015 | 6.420 | 6.420 | 6.305 | 6.332 | 564,745 | -0.04(-0.56%) |
Nov 06, 2015 | 6.287 | 6.367 | 6.269 | 6.367 | 525,088 | +0.11(+1.70%) |
Nov 05, 2015 | 6.287 | 6.323 | 6.243 | 6.261 | 660,765 | +0.03(+0.43%) |
Nov 04, 2015 | 6.269 | 6.287 | 6.181 | 6.234 | 580,440 | -0.02(-0.28%) |
Nov 03, 2015 | 6.163 | 6.287 | 6.154 | 6.252 | 579,218 | +0.01(+0.14%) |
Nov 02, 2015 | 6.190 | 6.243 | 6.181 | 6.243 | 954,154 | +0.13(+2.18%) |
Oct 30, 2015 | 6.092 | 6.163 | 6.074 | 6.110 | 1,290,435 | +0.09(+1.47%) |
Oct 29, 2015 | 5.968 | 6.061 | 5.941 | 6.021 | 2,083,568 | -0.37(-5.83%) |
Oct 28, 2015 | 6.332 | 6.447 | 6.313 | 6.394 | 1,620,342 | -0.04(-0.69%) |
Oct 27, 2015 | 6.615 | 6.669 | 6.385 | 6.438 | 3,296,409 | -0.20(-3.07%) |
Oct 26, 2015 | 6.722 | 6.739 | 6.580 | 6.642 | 1,109,812 | -0.33(-4.71%) |
Oct 23, 2015 | 6.952 | 6.974 | 6.908 | 6.970 | 552,514 | +0.07(+1.03%) |
Oct 22, 2015 | 6.837 | 6.899 | 6.819 | 6.899 | 829,684 | +0.19(+2.77%) |
Oct 21, 2015 | 6.784 | 6.796 | 6.704 | 6.713 | 474,810 | +0.11(+1.61%) |
Oct 20, 2015 | 6.598 | 6.651 | 6.598 | 6.606 | 291,881 | -0.02(-0.27%) |
Oct 19, 2015 | 6.589 | 6.633 | 6.553 | 6.624 | 866,814 | +0.01(+0.13%) |
Oct 16, 2015 | 6.562 | 6.624 | 6.504 | 6.615 | 987,509 | +0.04(+0.54%) |
Oct 15, 2015 | 6.473 | 6.598 | 6.434 | 6.580 | 1,761,661 | +0.16(+2.49%) |
Oct 14, 2015 | 6.278 | 6.429 | 6.269 | 6.420 | 1,203,616 | +0.13(+2.12%) |
Oct 13, 2015 | 6.261 | 6.367 | 6.261 | 6.287 | 778,071 | -0.13(-2.07%) |
Oct 12, 2015 | 6.420 | 6.447 | 6.376 | 6.420 | 913,038 | -0.10(-1.50%) |
Oct 09, 2015 | 6.553 | 6.580 | 6.500 | 6.518 | 652,817 | +0.04(+0.55%) |
Oct 08, 2015 | 6.394 | 6.491 | 6.340 | 6.482 | 694,453 | +0.05(+0.83%) |
Oct 07, 2015 | 6.447 | 6.486 | 6.340 | 6.429 | 1,008,659 | +0.11(+1.68%) |
Oct 06, 2015 | 6.314 | 6.363 | 6.269 | 6.323 | 1,104,165 | +0.12(+2.00%) |
Oct 05, 2015 | 6.145 | 6.216 | 6.132 | 6.199 | 831,647 | +0.13(+2.19%) |
Oct 02, 2015 | 5.977 | 6.074 | 5.933 | 6.066 | 789,290 | +0.12(+1.94%) |
Oct 01, 2015 | 5.977 | 5.986 | 5.870 | 5.950 | 945,493 | -0.10(-1.61%) |
Sep 30, 2015 | 5.986 | 6.048 | 5.968 | 6.048 | 987,645 | +0.23(+3.96%) |
Sep 29, 2015 | 5.755 | 5.835 | 5.706 | 5.817 | 1,451,622 | +0.21(+3.80%) |
Sep 28, 2015 | 5.746 | 5.755 | 5.587 | 5.604 | 2,056,169 | -0.22(-3.81%) |
Sep 25, 2015 | 5.897 | 5.928 | 5.786 | 5.826 | 1,513,535 | +0.05(+0.92%) |
Sep 24, 2015 | 5.764 | 5.817 | 5.693 | 5.773 | 1,620,451 | -0.08(-1.36%) |
Sep 23, 2015 | 5.915 | 5.933 | 5.844 | 5.853 | 939,828 | -0.02(-0.30%) |
Sep 22, 2015 | 5.924 | 5.933 | 5.808 | 5.870 | 961,780 | -0.24(-3.92%) |
Sep 21, 2015 | 6.119 | 6.163 | 6.066 | 6.110 | 765,506 | -0.01(-0.14%) |
Sep 18, 2015 | 6.190 | 6.216 | 6.092 | 6.119 | 590,969 | -0.17(-2.68%) |
Sep 17, 2015 | 6.235 | 6.370 | 6.226 | 6.287 | 1,099,344 | -0.01(-0.14%) |
Sep 16, 2015 | 6.278 | 6.305 | 6.229 | 6.296 | 302,079 | +0.05(+0.84%) |
Sep 15, 2015 | 6.174 | 6.244 | 6.139 | 6.244 | 1,404,009 | +0.19(+3.18%) |
Sep 14, 2015 | 6.051 | 6.086 | 6.025 | 6.051 | 477,262 | -0.12(-1.98%) |
Sep 11, 2015 | 6.130 | 6.182 | 6.095 | 6.174 | 862,067 | -0.03(-0.56%) |
Sep 10, 2015 | 6.156 | 6.244 | 6.139 | 6.209 | 988,353 | +0.05(+0.85%) |
Sep 09, 2015 | 6.278 | 6.331 | 6.139 | 6.156 | 1,374,065 | -0.39(-6.01%) |
Sep 08, 2015 | 6.558 | 6.567 | 6.480 | 6.550 | 1,295,365 | +0.29(+4.61%) |
Sep 04, 2015 | 6.287 | 6.261 | 6.261 | 6.261 | 483,509 | -0.12(-1.92%) |
Sep 03, 2015 | 6.375 | 6.445 | 6.348 | 6.383 | 974,264 | +0.07(+1.11%) |
Sep 02, 2015 | 6.305 | 6.322 | 6.209 | 6.313 | 875,953 | +0.09(+1.40%) |
Sep 01, 2015 | 6.270 | 6.322 | 6.182 | 6.226 | 1,146,038 | -0.07(-1.11%) |
Aug 31, 2015 | 6.278 | 6.375 | 6.244 | 6.296 | 1,698,788 | -0.10(-1.64%) |
Aug 28, 2015 | 6.383 | 6.436 | 6.353 | 6.401 | 876,608 | -0.03(-0.41%) |
Aug 27, 2015 | 6.392 | 6.471 | 6.322 | 6.427 | 1,497,220 | +0.09(+1.38%) |
Aug 26, 2015 | 6.322 | 6.348 | 6.113 | 6.340 | 2,326,333 | +0.23(+3.72%) |
Aug 25, 2015 | 6.348 | 6.366 | 6.112 | 6.112 | 2,913,986 | +0.08(+1.30%) |
Aug 24, 2015 | 5.946 | 6.270 | 5.824 | 6.034 | 5,036,554 | -0.08(-1.29%) |
Aug 21, 2015 | 6.270 | 6.357 | 6.086 | 6.112 | 2,466,283 | +0.02(+0.29%) |
Aug 20, 2015 | 6.270 | 6.270 | 6.095 | 6.095 | 1,392,200 | -0.24(-3.73%) |
Aug 19, 2015 | 6.331 | 6.392 | 6.261 | 6.331 | 833,158 | -0.05(-0.82%) |
Aug 18, 2015 | 6.497 | 6.497 | 6.375 | 6.383 | 853,294 | -0.08(-1.22%) |
Aug 17, 2015 | 6.366 | 6.480 | 6.340 | 6.462 | 456,941 | +0.06(+0.96%) |
Aug 14, 2015 | 6.427 | 6.436 | 6.357 | 6.401 | 2,256,935 | -0.06(-0.95%) |
Aug 13, 2015 | 6.541 | 6.558 | 6.462 | 6.462 | 1,012,313 | -0.17(-2.51%) |
Aug 12, 2015 | 6.593 | 6.663 | 6.515 | 6.628 | 1,586,368 | -0.10(-1.56%) |
Aug 11, 2015 | 6.751 | 6.790 | 6.689 | 6.733 | 1,048,872 | -0.10(-1.41%) |
Aug 10, 2015 | 6.733 | 6.864 | 6.733 | 6.829 | 888,824 | +0.08(+1.17%) |
Aug 07, 2015 | 6.646 | 6.760 | 6.620 | 6.751 | 916,072 | +0.12(+1.85%) |
Aug 06, 2015 | 6.663 | 6.672 | 6.558 | 6.628 | 1,082,638 | -0.09(-1.30%) |
Aug 05, 2015 | 6.698 | 6.768 | 6.685 | 6.716 | 1,028,382 | +0.14(+2.13%) |
Aug 04, 2015 | 6.663 | 6.681 | 6.550 | 6.576 | 1,058,714 | -0.12(-1.83%) |
Aug 03, 2015 | 6.821 | 6.847 | 6.689 | 6.698 | 1,475,118 | -0.10(-1.42%) |
Jul 31, 2015 | 6.864 | 6.864 | 6.777 | 6.794 | 844,269 | +0.01(+0.13%) |
Jul 30, 2015 | 6.716 | 6.821 | 6.698 | 6.786 | 1,164,130 | +0.03(+0.52%) |
Jul 29, 2015 | 6.759 | 6.812 | 6.681 | 6.751 | 2,125,710 | +0.04(+0.65%) |
Jul 28, 2015 | 6.611 | 6.759 | 6.585 | 6.707 | 3,849,188 | -0.01(-0.13%) |
Jul 27, 2015 | 6.821 | 6.821 | 6.698 | 6.716 | 1,135,665 | -0.08(-1.16%) |
Jul 24, 2015 | 6.908 | 6.908 | 6.764 | 6.794 | 2,707,788 | -0.19(-2.75%) |
Jul 23, 2015 | 6.961 | 7.030 | 6.899 | 6.987 | 4,122,883 | +0.50(+7.68%) |
Jul 22, 2015 | 6.506 | 6.523 | 6.427 | 6.488 | 4,079,430 | -0.42(-6.08%) |
Jul 21, 2015 | 6.996 | 7.030 | 6.886 | 6.908 | 1,520,544 | -0.10(-1.37%) |
Jul 20, 2015 | 7.092 | 7.109 | 7.004 | 7.004 | 1,188,883 | +0.00(+0.00%) |
Jul 17, 2015 | 6.996 | 7.035 | 6.969 | 7.004 | 1,441,021 | +0.03(+0.50%) |
Jul 16, 2015 | 7.074 | 7.074 | 6.943 | 6.969 | 1,575,709 | -0.01(-0.13%) |
Jul 15, 2015 | 7.013 | 7.079 | 6.934 | 6.978 | 1,949,659 | +0.04(+0.63%) |
Jul 14, 2015 | 6.891 | 6.952 | 6.873 | 6.934 | 979,651 | +0.08(+1.15%) |
Jul 13, 2015 | 6.891 | 6.904 | 6.812 | 6.856 | 1,859,942 | -0.16(-2.24%) |
Jul 10, 2015 | 6.978 | 7.030 | 6.926 | 7.013 | 1,416,212 | +0.33(+4.97%) |
Jul 09, 2015 | 6.873 | 6.873 | 6.672 | 6.681 | 3,400,833 | +0.02(+0.26%) |
Jul 08, 2015 | 6.733 | 6.733 | 6.611 | 6.663 | 2,952,039 | -0.20(-2.93%) |
Jul 07, 2015 | 6.786 | 6.912 | 6.663 | 6.864 | 2,446,362 | -0.11(-1.63%) |
Jul 06, 2015 | 6.891 | 7.161 | 6.886 | 6.978 | 3,170,121 | -0.05(-0.75%) |
Jul 02, 2015 | 7.057 | 7.030 | 7.030 | 7.030 | 1,043,182 | -0.03(-0.37%) |
Jul 01, 2015 | 7.144 | 7.205 | 7.004 | 7.057 | 1,854,487 | -0.04(-0.62%) |
Jun 30, 2015 | 7.267 | 7.267 | 7.092 | 7.100 | 5,495,561 | -0.07(-0.98%) |
Jun 29, 2015 | 7.275 | 7.372 | 7.149 | 7.170 | 2,711,843 | -0.25(-3.42%) |
Jun 26, 2015 | 7.485 | 7.529 | 7.363 | 7.424 | 2,499,157 | +0.04(+0.59%) |
Jun 25, 2015 | 7.354 | 7.424 | 7.302 | 7.380 | 1,207,170 | +0.17(+2.43%) |
Jun 24, 2015 | 7.275 | 7.319 | 7.179 | 7.205 | 1,268,763 | -0.14(-1.90%) |
Jun 23, 2015 | 7.389 | 7.429 | 7.337 | 7.345 | 958,532 | +0.09(+1.20%) |
Jun 22, 2015 | 7.249 | 7.319 | 7.239 | 7.258 | 1,367,030 | +0.27(+3.88%) |
Jun 19, 2015 | 7.065 | 7.074 | 6.952 | 6.987 | 1,279,932 | -0.10(-1.36%) |
Jun 18, 2015 | 6.987 | 7.249 | 6.978 | 7.083 | 1,706,241 | +0.02(+0.25%) |
Jun 17, 2015 | 7.118 | 7.140 | 7.022 | 7.065 | 2,050,790 | -0.21(-2.88%) |
Jun 16, 2015 | 7.232 | 7.293 | 7.153 | 7.275 | 1,257,673 | +0.16(+2.21%) |
Jun 15, 2015 | 7.039 | 7.127 | 7.004 | 7.118 | 1,534,536 | -0.08(-1.09%) |
Jun 12, 2015 | 7.127 | 7.214 | 7.083 | 7.197 | 819,130 | -0.07(-0.96%) |
Jun 11, 2015 | 7.275 | 7.344 | 7.223 | 7.267 | 845,549 | -0.01(-0.12%) |
Jun 10, 2015 | 7.362 | 7.370 | 7.258 | 7.275 | 805,891 | +0.07(+0.96%) |
Jun 09, 2015 | 7.232 | 7.284 | 7.173 | 7.206 | 1,605,054 | -0.10(-1.30%) |
Jun 08, 2015 | 7.267 | 7.365 | 7.249 | 7.301 | 954,695 | +0.03(+0.36%) |
Jun 05, 2015 | 7.232 | 7.310 | 7.189 | 7.275 | 805,826 | -0.12(-1.64%) |
Jun 04, 2015 | 7.500 | 7.569 | 7.379 | 7.396 | 1,347,582 | +0.00(+0.00%) |
Jun 03, 2015 | 7.422 | 7.471 | 7.379 | 7.396 | 781,011 | +0.00(+0.00%) |
Jun 02, 2015 | 7.413 | 7.448 | 7.353 | 7.396 | 1,232,353 | +0.08(+1.06%) |
Jun 01, 2015 | 7.344 | 7.344 | 7.197 | 7.318 | 1,941,585 | -0.03(-0.35%) |
May 29, 2015 | 7.379 | 7.413 | 7.319 | 7.344 | 1,266,716 | -0.03(-0.47%) |
May 28, 2015 | 7.379 | 7.448 | 7.275 | 7.379 | 2,413,372 | +0.22(+3.02%) |
May 27, 2015 | 6.956 | 7.185 | 6.947 | 7.163 | 1,029,090 | +0.23(+3.37%) |
May 26, 2015 | 6.999 | 7.007 | 6.878 | 6.930 | 1,264,859 | -0.14(-1.96%) |
May 22, 2015 | 7.042 | 7.068 | 7.068 | 7.068 | 2,204,753 | -0.06(-0.85%) |
May 21, 2015 | 7.085 | 7.128 | 7.068 | 7.128 | 907,712 | -0.02(-0.24%) |
May 20, 2015 | 7.111 | 7.206 | 7.077 | 7.146 | 1,792,537 | +0.16(+2.35%) |
May 19, 2015 | 6.990 | 7.016 | 6.947 | 6.981 | 650,321 | -0.06(-0.86%) |
May 18, 2015 | 7.033 | 7.051 | 6.990 | 7.042 | 641,431 | +0.03(+0.37%) |
May 15, 2015 | 7.016 | 7.033 | 6.973 | 7.016 | 805,555 | -0.05(-0.73%) |
May 14, 2015 | 7.033 | 7.096 | 7.007 | 7.068 | 1,063,486 | +0.15(+2.12%) |
May 13, 2015 | 6.986 | 7.007 | 6.912 | 6.921 | 1,951,952 | -0.01(-0.12%) |
May 12, 2015 | 7.077 | 7.077 | 6.904 | 6.930 | 3,484,964 | +0.22(+3.35%) |
May 11, 2015 | 6.601 | 6.748 | 6.584 | 6.705 | 1,010,786 | -0.03(-0.51%) |
May 08, 2015 | 6.740 | 6.783 | 6.721 | 6.740 | 854,524 | +0.03(+0.52%) |
May 07, 2015 | 6.679 | 6.740 | 6.662 | 6.705 | 1,420,279 | +0.02(+0.26%) |
May 06, 2015 | 6.705 | 6.757 | 6.636 | 6.688 | 1,849,751 | +0.15(+2.25%) |
May 05, 2015 | 6.575 | 6.610 | 6.498 | 6.541 | 2,090,003 | -0.17(-2.57%) |
May 04, 2015 | 6.817 | 6.826 | 6.696 | 6.714 | 2,010,550 | -0.15(-2.14%) |
May 01, 2015 | 6.869 | 6.912 | 6.817 | 6.861 | 1,414,828 | -0.02(-0.25%) |
Apr 30, 2015 | 6.973 | 6.973 | 6.852 | 6.878 | 5,036,526 | -1.05(-13.29%) |
Apr 29, 2015 | 7.941 | 8.027 | 7.854 | 7.932 | 2,537,674 | -0.17(-2.13%) |
Apr 28, 2015 | 8.096 | 8.122 | 8.018 | 8.105 | 2,160,306 | -0.18(-2.19%) |
Apr 27, 2015 | 8.269 | 8.321 | 8.243 | 8.286 | 885,985 | +0.13(+1.59%) |
Apr 24, 2015 | 8.200 | 8.216 | 8.105 | 8.157 | 1,237,265 | -0.18(-2.18%) |
Apr 23, 2015 | 8.265 | 8.364 | 8.200 | 8.338 | 1,370,702 | -0.25(-2.92%) |
Apr 22, 2015 | 8.537 | 8.623 | 8.502 | 8.589 | 3,272,386 | +0.25(+3.01%) |
Apr 21, 2015 | 8.260 | 8.364 | 8.230 | 8.338 | 1,380,559 | +0.38(+4.78%) |
Apr 20, 2015 | 7.897 | 8.018 | 7.897 | 7.958 | 539,259 | +0.02(+0.22%) |
Apr 17, 2015 | 7.992 | 7.992 | 7.889 | 7.941 | 747,499 | -0.26(-3.16%) |
Apr 16, 2015 | 8.191 | 8.208 | 8.126 | 8.200 | 730,614 | +0.05(+0.64%) |
Apr 15, 2015 | 8.139 | 8.157 | 8.053 | 8.148 | 739,975 | +0.02(+0.21%) |
Apr 14, 2015 | 8.182 | 8.191 | 8.105 | 8.131 | 573,035 | -0.10(-1.26%) |
Apr 13, 2015 | 8.234 | 8.269 | 8.174 | 8.234 | 942,790 | +0.08(+0.95%) |
Apr 10, 2015 | 8.044 | 8.161 | 8.036 | 8.157 | 818,532 | +0.18(+2.28%) |
Apr 09, 2015 | 7.975 | 7.992 | 7.932 | 7.975 | 731,668 | +0.03(+0.44%) |
Apr 08, 2015 | 7.915 | 7.975 | 7.897 | 7.941 | 748,672 | -0.04(-0.54%) |
Apr 07, 2015 | 8.070 | 8.105 | 7.984 | 7.984 | 949,184 | -0.14(-1.70%) |
Apr 06, 2015 | 8.062 | 8.131 | 8.036 | 8.122 | 600,450 | +0.07(+0.86%) |
Apr 02, 2015 | 8.096 | 8.053 | 8.053 | 8.053 | 783,410 | +0.07(+0.87%) |