Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.480 | 6.540 | 6.320 | 6.420 | 95,726 | -0.05(-0.77%) |
Apr 28, 2016 | 6.680 | 6.700 | 6.410 | 6.470 | 132,755 | -0.21(-3.14%) |
Apr 27, 2016 | 6.580 | 6.700 | 6.560 | 6.680 | 133,679 | +0.07(+1.06%) |
Apr 26, 2016 | 6.610 | 6.650 | 6.530 | 6.610 | 109,364 | +0.03(+0.46%) |
Apr 25, 2016 | 6.620 | 6.720 | 6.440 | 6.580 | 84,712 | -0.08(-1.20%) |
Apr 22, 2016 | 6.500 | 6.660 | 6.330 | 6.660 | 114,839 | +0.13(+1.99%) |
Apr 21, 2016 | 6.580 | 6.580 | 6.430 | 6.530 | 117,689 | +0.00(+0.00%) |
Apr 20, 2016 | 6.390 | 6.560 | 6.390 | 6.530 | 121,919 | +0.10(+1.56%) |
Apr 19, 2016 | 6.430 | 6.500 | 6.330 | 6.430 | 151,632 | -0.01(-0.16%) |
Apr 18, 2016 | 6.350 | 6.480 | 6.280 | 6.440 | 110,392 | -0.01(-0.16%) |
Apr 15, 2016 | 6.350 | 6.510 | 6.350 | 6.450 | 139,910 | +0.03(+0.47%) |
Apr 14, 2016 | 6.300 | 6.470 | 6.300 | 6.420 | 158,528 | +0.10(+1.58%) |
Apr 13, 2016 | 6.320 | 6.390 | 6.200 | 6.320 | 255,080 | +0.17(+2.76%) |
Apr 12, 2016 | 5.960 | 6.160 | 5.710 | 6.150 | 140,882 | +0.17(+2.84%) |
Apr 11, 2016 | 6.030 | 6.090 | 5.910 | 5.980 | 127,482 | -0.05(-0.83%) |
Apr 08, 2016 | 5.880 | 6.090 | 5.780 | 6.030 | 114,721 | +0.14(+2.38%) |
Apr 07, 2016 | 6.090 | 6.190 | 5.840 | 5.890 | 147,516 | -0.25(-4.07%) |
Apr 06, 2016 | 6.090 | 6.190 | 6.020 | 6.140 | 165,905 | +0.08(+1.32%) |
Apr 05, 2016 | 6.010 | 6.130 | 6.010 | 6.060 | 143,094 | -0.05(-0.82%) |
Apr 04, 2016 | 5.940 | 6.180 | 5.930 | 6.110 | 191,611 | +0.16(+2.69%) |
Apr 01, 2016 | 5.860 | 5.985 | 5.762 | 5.950 | 83,668 | +0.01(+0.17%) |
Mar 31, 2016 | 5.770 | 6.010 | 5.670 | 5.940 | 248,997 | +0.13(+2.24%) |
Mar 30, 2016 | 5.600 | 6.020 | 5.590 | 5.810 | 636,019 | +0.24(+4.31%) |
Mar 29, 2016 | 5.550 | 5.600 | 5.450 | 5.570 | 284,447 | -0.03(-0.54%) |
Mar 28, 2016 | 5.770 | 5.780 | 5.530 | 5.600 | 154,333 | -0.12(-2.10%) |
Mar 24, 2016 | 5.780 | 5.720 | 5.720 | 5.720 | 227,300 | -0.17(-2.89%) |
Mar 23, 2016 | 6.120 | 6.130 | 5.870 | 5.890 | 132,196 | -0.27(-4.38%) |
Mar 22, 2016 | 6.340 | 6.400 | 6.150 | 6.160 | 147,061 | -0.23(-3.60%) |
Mar 21, 2016 | 6.320 | 6.450 | 6.200 | 6.390 | 199,029 | +0.13(+2.08%) |
Mar 18, 2016 | 6.110 | 6.430 | 6.110 | 6.260 | 313,611 | +0.19(+3.13%) |
Mar 17, 2016 | 6.060 | 6.180 | 5.980 | 6.070 | 161,896 | -0.04(-0.65%) |
Mar 16, 2016 | 6.130 | 6.230 | 6.010 | 6.110 | 108,852 | -0.08(-1.29%) |
Mar 15, 2016 | 6.050 | 6.220 | 5.990 | 6.190 | 172,556 | +0.10(+1.64%) |
Mar 14, 2016 | 6.000 | 6.215 | 5.990 | 6.090 | 159,867 | -0.04(-0.65%) |
Mar 11, 2016 | 6.030 | 6.150 | 5.930 | 6.130 | 97,128 | +0.13(+2.17%) |
Mar 10, 2016 | 6.090 | 6.160 | 5.890 | 6.000 | 141,373 | -0.06(-0.99%) |
Mar 09, 2016 | 5.920 | 6.100 | 5.880 | 6.060 | 94,663 | +0.15(+2.54%) |
Mar 08, 2016 | 6.010 | 6.100 | 5.810 | 5.910 | 197,345 | -0.17(-2.80%) |
Mar 07, 2016 | 5.890 | 6.120 | 5.720 | 6.080 | 134,173 | +0.13(+2.18%) |
Mar 04, 2016 | 6.070 | 6.210 | 5.880 | 5.950 | 171,502 | -0.12(-1.98%) |
Mar 03, 2016 | 6.120 | 6.120 | 5.870 | 6.070 | 290,215 | -0.03(-0.49%) |
Mar 02, 2016 | 5.580 | 6.140 | 5.540 | 6.100 | 230,383 | +0.54(+9.71%) |
Mar 01, 2016 | 5.760 | 5.840 | 5.480 | 5.560 | 166,051 | -0.17(-2.97%) |
Feb 29, 2016 | 5.460 | 5.790 | 5.450 | 5.730 | 204,150 | +0.23(+4.18%) |
Feb 26, 2016 | 5.260 | 5.550 | 5.230 | 5.500 | 168,189 | +0.23(+4.36%) |
Feb 25, 2016 | 5.430 | 5.500 | 5.200 | 5.270 | 206,693 | -0.11(-2.04%) |
Feb 24, 2016 | 5.480 | 5.500 | 5.330 | 5.380 | 207,350 | -0.12(-2.18%) |
Feb 23, 2016 | 5.400 | 5.670 | 5.390 | 5.500 | 226,595 | +0.09(+1.66%) |
Feb 22, 2016 | 5.500 | 5.550 | 5.370 | 5.410 | 185,333 | +0.00(+0.00%) |
Feb 19, 2016 | 5.060 | 5.430 | 5.050 | 5.410 | 306,937 | +0.33(+6.50%) |
Feb 18, 2016 | 5.150 | 5.260 | 4.810 | 5.080 | 577,139 | -0.07(-1.36%) |
Feb 17, 2016 | 5.610 | 5.660 | 5.015 | 5.150 | 1,268,929 | -1.04(-16.80%) |
Feb 16, 2016 | 6.350 | 6.560 | 6.080 | 6.190 | 324,369 | -0.12(-1.90%) |
Feb 12, 2016 | 6.270 | 6.310 | 6.310 | 6.310 | 111,500 | +0.09(+1.45%) |
Feb 11, 2016 | 6.300 | 6.350 | 6.050 | 6.220 | 132,471 | -0.16(-2.51%) |
Feb 10, 2016 | 6.340 | 6.570 | 6.300 | 6.380 | 144,845 | +0.06(+0.95%) |
Feb 09, 2016 | 6.360 | 6.430 | 6.210 | 6.320 | 96,289 | -0.12(-1.86%) |
Feb 08, 2016 | 6.330 | 6.490 | 6.200 | 6.440 | 141,937 | +0.03(+0.47%) |
Feb 05, 2016 | 6.700 | 6.880 | 6.370 | 6.410 | 170,473 | -0.33(-4.90%) |
Feb 04, 2016 | 6.620 | 6.850 | 6.620 | 6.740 | 178,961 | +0.13(+1.97%) |
Feb 03, 2016 | 6.690 | 6.730 | 6.490 | 6.610 | 199,711 | -0.03(-0.45%) |
Feb 02, 2016 | 6.890 | 6.900 | 6.580 | 6.640 | 185,048 | -0.30(-4.32%) |
Feb 01, 2016 | 6.920 | 7.050 | 6.800 | 6.940 | 220,141 | -0.03(-0.43%) |
Jan 29, 2016 | 6.880 | 7.010 | 6.770 | 6.970 | 250,091 | +0.11(+1.60%) |
Jan 28, 2016 | 7.030 | 7.085 | 6.810 | 6.860 | 176,015 | -0.08(-1.15%) |
Jan 27, 2016 | 7.100 | 7.100 | 6.880 | 6.940 | 205,455 | -0.16(-2.25%) |
Jan 26, 2016 | 6.850 | 7.200 | 6.810 | 7.100 | 413,229 | +0.25(+3.65%) |
Jan 25, 2016 | 6.530 | 6.870 | 6.530 | 6.850 | 231,626 | +0.30(+4.58%) |
Jan 22, 2016 | 6.550 | 6.640 | 6.430 | 6.550 | 347,192 | +0.13(+2.02%) |
Jan 21, 2016 | 5.940 | 6.500 | 5.940 | 6.420 | 223,094 | +0.46(+7.72%) |
Jan 20, 2016 | 5.960 | 6.040 | 5.740 | 5.960 | 309,136 | -0.04(-0.67%) |
Jan 19, 2016 | 5.920 | 6.080 | 5.720 | 6.000 | 221,386 | +0.23(+3.99%) |
Jan 15, 2016 | 5.850 | 5.770 | 5.770 | 5.770 | 259,000 | -0.22(-3.67%) |
Jan 14, 2016 | 5.910 | 6.150 | 5.720 | 5.990 | 133,330 | +0.12(+2.04%) |
Jan 13, 2016 | 6.250 | 6.420 | 5.850 | 5.870 | 227,705 | -0.36(-5.78%) |
Jan 12, 2016 | 6.270 | 6.330 | 6.110 | 6.230 | 198,407 | +0.04(+0.65%) |
Jan 11, 2016 | 6.210 | 6.255 | 6.050 | 6.190 | 258,486 | +0.06(+0.98%) |
Jan 08, 2016 | 5.970 | 6.320 | 5.970 | 6.130 | 218,499 | +0.12(+2.00%) |
Jan 07, 2016 | 6.400 | 6.640 | 5.830 | 6.010 | 502,131 | -0.71(-10.57%) |
Jan 06, 2016 | 6.790 | 6.850 | 6.590 | 6.720 | 148,920 | -0.18(-2.61%) |
Jan 05, 2016 | 7.190 | 7.390 | 6.790 | 6.900 | 292,483 | -0.25(-3.50%) |
Jan 04, 2016 | 7.060 | 7.260 | 6.840 | 7.150 | 223,776 | +0.01(+0.14%) |
Dec 31, 2015 | 7.410 | 7.140 | 7.140 | 7.140 | 387,900 | -0.31(-4.16%) |
Dec 30, 2015 | 7.500 | 7.600 | 7.310 | 7.450 | 689,013 | -0.10(-1.32%) |
Dec 29, 2015 | 7.330 | 7.790 | 7.230 | 7.550 | 380,571 | -0.25(-3.21%) |
Dec 28, 2015 | 7.270 | 8.040 | 7.180 | 7.800 | 526,636 | +0.54(+7.44%) |
Dec 24, 2015 | 7.210 | 7.260 | 7.260 | 7.260 | 52,500 | +0.06(+0.83%) |
Dec 23, 2015 | 7.010 | 7.280 | 6.980 | 7.200 | 148,024 | +0.23(+3.30%) |
Dec 22, 2015 | 6.850 | 7.080 | 6.710 | 6.970 | 353,478 | +0.13(+1.90%) |
Dec 21, 2015 | 6.550 | 6.900 | 6.550 | 6.840 | 375,793 | +0.38(+5.88%) |
Dec 18, 2015 | 6.510 | 6.700 | 6.360 | 6.460 | 306,526 | -0.03(-0.46%) |
Dec 17, 2015 | 6.640 | 6.700 | 6.420 | 6.490 | 127,250 | -0.09(-1.37%) |
Dec 16, 2015 | 6.210 | 6.610 | 6.166 | 6.580 | 149,812 | +0.37(+5.96%) |
Dec 15, 2015 | 6.270 | 6.360 | 6.130 | 6.210 | 246,030 | +0.00(+0.00%) |
Dec 14, 2015 | 6.590 | 6.590 | 6.110 | 6.210 | 233,340 | -0.46(-6.90%) |
Dec 11, 2015 | 6.560 | 6.740 | 6.560 | 6.670 | 148,940 | +0.00(+0.00%) |
Dec 10, 2015 | 6.730 | 6.850 | 6.580 | 6.670 | 137,389 | -0.15(-2.20%) |
Dec 09, 2015 | 6.810 | 6.920 | 6.540 | 6.820 | 202,545 | +0.01(+0.15%) |
Dec 08, 2015 | 6.820 | 6.880 | 6.620 | 6.810 | 274,269 | -0.08(-1.16%) |
Dec 07, 2015 | 7.500 | 7.500 | 6.851 | 6.890 | 386,359 | -0.62(-8.26%) |
Dec 04, 2015 | 7.830 | 7.990 | 7.400 | 7.510 | 561,183 | -0.30(-3.84%) |
Dec 03, 2015 | 7.580 | 7.926 | 7.480 | 7.810 | 399,187 | +0.28(+3.72%) |
Dec 02, 2015 | 7.480 | 7.540 | 7.030 | 7.530 | 390,764 | +0.05(+0.67%) |
Dec 01, 2015 | 7.070 | 7.500 | 7.053 | 7.480 | 329,821 | +0.42(+5.95%) |
Nov 30, 2015 | 7.100 | 7.100 | 7.000 | 7.060 | 264,037 | +0.03(+0.43%) |
Nov 27, 2015 | 6.800 | 7.090 | 6.770 | 7.030 | 295,031 | +0.27(+3.99%) |
Nov 25, 2015 | 6.530 | 6.760 | 6.760 | 6.760 | 240,900 | +0.26(+4.00%) |
Nov 24, 2015 | 6.590 | 6.780 | 6.390 | 6.500 | 231,497 | -0.11(-1.66%) |
Nov 23, 2015 | 6.460 | 6.710 | 6.390 | 6.610 | 269,334 | +0.13(+2.01%) |
Nov 20, 2015 | 6.200 | 6.550 | 6.085 | 6.480 | 277,966 | +0.29(+4.68%) |
Nov 19, 2015 | 6.250 | 6.280 | 6.090 | 6.190 | 157,766 | -0.04(-0.64%) |
Nov 18, 2015 | 6.220 | 6.290 | 6.110 | 6.230 | 159,980 | +0.06(+0.97%) |
Nov 17, 2015 | 6.490 | 6.530 | 6.080 | 6.170 | 199,861 | -0.28(-4.34%) |
Nov 16, 2015 | 6.300 | 6.576 | 6.240 | 6.450 | 314,064 | +0.15(+2.38%) |
Nov 13, 2015 | 6.180 | 6.320 | 6.010 | 6.300 | 110,598 | +0.12(+1.94%) |
Nov 12, 2015 | 6.290 | 6.360 | 6.140 | 6.180 | 126,332 | -0.17(-2.68%) |
Nov 11, 2015 | 6.360 | 6.400 | 6.240 | 6.350 | 139,069 | +0.03(+0.47%) |
Nov 10, 2015 | 6.630 | 6.630 | 6.180 | 6.320 | 285,728 | -0.31(-4.68%) |
Nov 09, 2015 | 6.710 | 6.790 | 6.530 | 6.630 | 206,756 | -0.12(-1.78%) |
Nov 06, 2015 | 6.730 | 6.790 | 6.500 | 6.750 | 206,528 | +0.02(+0.30%) |
Nov 05, 2015 | 6.690 | 6.850 | 6.680 | 6.730 | 180,349 | +0.05(+0.75%) |
Nov 04, 2015 | 6.600 | 6.890 | 6.535 | 6.680 | 264,524 | +0.12(+1.83%) |
Nov 03, 2015 | 6.140 | 6.570 | 6.140 | 6.560 | 642,039 | +0.36(+5.81%) |
Nov 02, 2015 | 6.000 | 6.280 | 6.000 | 6.200 | 327,757 | +0.20(+3.33%) |
Oct 30, 2015 | 6.250 | 6.260 | 5.810 | 6.000 | 454,955 | +0.23(+3.99%) |
Oct 29, 2015 | 5.990 | 6.090 | 5.705 | 5.770 | 197,424 | -0.20(-3.35%) |
Oct 28, 2015 | 5.900 | 6.000 | 5.780 | 5.970 | 128,076 | +0.11(+1.88%) |
Oct 27, 2015 | 5.920 | 5.985 | 5.760 | 5.860 | 157,670 | -0.08(-1.35%) |
Oct 26, 2015 | 5.910 | 6.030 | 5.810 | 5.940 | 106,347 | +0.00(+0.00%) |
Oct 23, 2015 | 6.040 | 6.210 | 5.920 | 5.940 | 147,886 | -0.01(-0.17%) |
Oct 22, 2015 | 5.850 | 6.080 | 5.830 | 5.950 | 156,350 | +0.16(+2.76%) |
Oct 21, 2015 | 5.870 | 6.000 | 5.760 | 5.790 | 131,434 | -0.10(-1.70%) |
Oct 20, 2015 | 6.110 | 6.150 | 5.870 | 5.890 | 144,204 | -0.19(-3.13%) |
Oct 19, 2015 | 6.090 | 6.270 | 6.050 | 6.080 | 123,376 | -0.05(-0.82%) |
Oct 16, 2015 | 6.200 | 6.200 | 6.067 | 6.130 | 80,594 | -0.05(-0.81%) |
Oct 15, 2015 | 5.960 | 6.220 | 5.960 | 6.180 | 117,972 | +0.21(+3.52%) |
Oct 14, 2015 | 5.890 | 6.130 | 5.870 | 5.970 | 128,706 | +0.08(+1.36%) |
Oct 13, 2015 | 6.020 | 6.140 | 5.870 | 5.890 | 93,772 | -0.22(-3.60%) |
Oct 12, 2015 | 6.270 | 6.300 | 6.020 | 6.110 | 152,301 | -0.12(-1.93%) |
Oct 09, 2015 | 6.040 | 6.293 | 6.030 | 6.230 | 253,419 | +0.14(+2.30%) |
Oct 08, 2015 | 6.060 | 6.150 | 5.960 | 6.090 | 218,588 | +0.06(+1.00%) |
Oct 07, 2015 | 5.960 | 6.200 | 5.900 | 6.030 | 219,699 | +0.15(+2.55%) |
Oct 06, 2015 | 5.800 | 6.060 | 5.800 | 5.880 | 232,243 | +0.14(+2.44%) |
Oct 05, 2015 | 5.690 | 5.930 | 5.690 | 5.740 | 208,819 | +0.04(+0.70%) |
Oct 02, 2015 | 5.380 | 5.830 | 5.380 | 5.700 | 194,202 | +0.26(+4.78%) |
Oct 01, 2015 | 5.400 | 5.590 | 5.330 | 5.440 | 172,875 | +0.02(+0.37%) |
Sep 30, 2015 | 5.330 | 5.490 | 5.260 | 5.420 | 200,786 | +0.08(+1.50%) |
Sep 29, 2015 | 5.120 | 5.400 | 5.066 | 5.340 | 295,420 | +0.20(+3.89%) |
Sep 28, 2015 | 5.560 | 5.590 | 5.100 | 5.140 | 247,857 | -0.48(-8.54%) |
Sep 25, 2015 | 5.520 | 5.810 | 5.490 | 5.620 | 335,118 | +0.27(+5.05%) |
Sep 24, 2015 | 5.010 | 5.370 | 4.980 | 5.350 | 216,634 | +0.30(+5.94%) |
Sep 23, 2015 | 5.260 | 5.270 | 5.050 | 5.050 | 207,740 | -0.17(-3.26%) |
Sep 22, 2015 | 5.520 | 5.520 | 5.180 | 5.220 | 300,917 | -0.35(-6.28%) |
Sep 21, 2015 | 5.720 | 5.890 | 5.500 | 5.570 | 178,669 | -0.15(-2.62%) |
Sep 18, 2015 | 5.800 | 5.890 | 5.610 | 5.720 | 248,712 | -0.14(-2.39%) |
Sep 17, 2015 | 5.870 | 6.020 | 5.790 | 5.860 | 311,357 | -0.05(-0.85%) |
Sep 16, 2015 | 6.000 | 6.070 | 5.730 | 5.910 | 775,692 | -0.12(-1.99%) |
Sep 15, 2015 | 5.150 | 6.180 | 5.150 | 6.030 | 1,870,002 | +0.92(+18.00%) |
Sep 14, 2015 | 5.050 | 5.120 | 4.970 | 5.110 | 91,593 | +0.05(+0.99%) |
Sep 11, 2015 | 5.020 | 5.070 | 4.850 | 5.060 | 122,534 | -0.07(-1.36%) |
Sep 10, 2015 | 5.040 | 5.190 | 4.960 | 5.130 | 112,912 | +0.07(+1.38%) |
Sep 09, 2015 | 5.060 | 5.170 | 4.880 | 5.060 | 184,217 | +0.04(+0.80%) |
Sep 08, 2015 | 5.100 | 5.260 | 4.910 | 5.020 | 251,767 | +0.03(+0.60%) |
Sep 04, 2015 | 5.100 | 4.990 | 4.990 | 4.990 | 167,700 | -0.16(-3.11%) |
Sep 03, 2015 | 5.160 | 5.280 | 5.080 | 5.150 | 161,847 | -0.05(-0.96%) |
Sep 02, 2015 | 5.230 | 5.260 | 5.010 | 5.200 | 237,631 | +0.07(+1.36%) |
Sep 01, 2015 | 5.160 | 5.300 | 5.050 | 5.130 | 193,488 | -0.21(-3.93%) |
Aug 31, 2015 | 5.380 | 5.480 | 5.240 | 5.340 | 322,400 | -0.04(-0.74%) |
Aug 28, 2015 | 5.120 | 5.630 | 5.100 | 5.380 | 386,491 | +0.25(+4.87%) |
Aug 27, 2015 | 5.070 | 5.320 | 5.000 | 5.130 | 247,967 | +0.11(+2.19%) |
Aug 26, 2015 | 5.090 | 5.090 | 4.730 | 5.020 | 253,123 | +0.04(+0.80%) |
Aug 25, 2015 | 4.650 | 5.050 | 4.500 | 4.980 | 244,816 | +0.53(+11.91%) |
Aug 24, 2015 | 4.180 | 4.580 | 4.163 | 4.450 | 232,656 | -0.21(-4.51%) |
Aug 21, 2015 | 4.700 | 4.958 | 4.640 | 4.660 | 344,538 | -0.16(-3.32%) |
Aug 20, 2015 | 5.080 | 5.120 | 4.810 | 4.820 | 238,119 | -0.25(-4.93%) |
Aug 19, 2015 | 5.170 | 5.180 | 4.980 | 5.070 | 151,590 | -0.04(-0.78%) |
Aug 18, 2015 | 5.240 | 5.240 | 5.070 | 5.110 | 142,266 | -0.17(-3.22%) |
Aug 17, 2015 | 5.240 | 5.340 | 5.030 | 5.280 | 219,996 | +0.04(+0.76%) |
Aug 14, 2015 | 5.220 | 5.420 | 5.160 | 5.240 | 238,544 | -0.03(-0.57%) |
Aug 13, 2015 | 5.320 | 5.425 | 5.185 | 5.270 | 250,556 | -0.05(-0.94%) |
Aug 12, 2015 | 5.060 | 5.390 | 4.980 | 5.320 | 497,570 | +0.33(+6.61%) |
Aug 11, 2015 | 5.000 | 5.060 | 4.910 | 4.990 | 204,228 | +0.04(+0.81%) |
Aug 10, 2015 | 4.890 | 5.080 | 4.770 | 4.950 | 274,266 | +0.12(+2.48%) |
Aug 07, 2015 | 4.750 | 4.900 | 4.640 | 4.830 | 342,642 | +0.09(+1.90%) |
Aug 06, 2015 | 4.700 | 4.800 | 4.520 | 4.740 | 227,119 | +0.02(+0.42%) |
Aug 05, 2015 | 4.800 | 4.850 | 4.600 | 4.720 | 541,021 | +0.40(+9.26%) |
Aug 04, 2015 | 4.540 | 4.540 | 4.140 | 4.320 | 355,253 | -0.18(-4.00%) |
Aug 03, 2015 | 4.590 | 4.940 | 4.350 | 4.500 | 523,703 | -0.09(-1.96%) |
Jul 31, 2015 | 4.950 | 4.960 | 4.420 | 4.590 | 756,414 | +0.34(+8.00%) |
Jul 30, 2015 | 4.150 | 4.420 | 4.150 | 4.250 | 390,277 | +0.07(+1.67%) |
Jul 29, 2015 | 4.160 | 4.290 | 4.140 | 4.180 | 209,064 | -0.01(-0.24%) |
Jul 28, 2015 | 4.130 | 4.530 | 4.064 | 4.190 | 311,537 | +0.10(+2.44%) |
Jul 27, 2015 | 4.270 | 4.360 | 4.080 | 4.090 | 395,208 | -0.22(-5.10%) |
Jul 24, 2015 | 4.460 | 4.480 | 4.310 | 4.310 | 540,727 | -0.19(-4.22%) |
Jul 23, 2015 | 4.850 | 4.850 | 4.434 | 4.500 | 628,809 | -0.29(-6.05%) |
Jul 22, 2015 | 4.840 | 4.850 | 4.620 | 4.790 | 334,248 | -0.04(-0.83%) |
Jul 21, 2015 | 4.760 | 4.990 | 4.760 | 4.830 | 299,256 | +0.06(+1.26%) |
Jul 20, 2015 | 4.900 | 4.930 | 4.730 | 4.770 | 310,840 | -0.16(-3.25%) |
Jul 17, 2015 | 4.940 | 5.040 | 4.880 | 4.930 | 307,502 | -0.02(-0.40%) |
Jul 16, 2015 | 4.970 | 5.080 | 4.920 | 4.950 | 223,094 | +0.00(+0.00%) |
Jul 15, 2015 | 5.000 | 5.140 | 4.945 | 4.950 | 321,696 | -0.12(-2.37%) |
Jul 14, 2015 | 5.070 | 5.230 | 5.060 | 5.070 | 273,935 | -0.03(-0.59%) |
Jul 13, 2015 | 5.060 | 5.230 | 5.030 | 5.100 | 303,569 | +0.05(+0.99%) |
Jul 10, 2015 | 5.220 | 5.314 | 5.050 | 5.050 | 330,025 | -0.13(-2.51%) |
Jul 09, 2015 | 5.400 | 5.500 | 5.140 | 5.180 | 242,110 | -0.14(-2.63%) |
Jul 08, 2015 | 5.340 | 5.370 | 5.170 | 5.320 | 452,997 | -0.09(-1.66%) |
Jul 07, 2015 | 5.710 | 5.750 | 5.340 | 5.410 | 607,025 | -0.30(-5.25%) |
Jul 06, 2015 | 5.790 | 5.980 | 5.650 | 5.710 | 411,449 | -0.13(-2.23%) |
Jul 02, 2015 | 5.960 | 5.840 | 5.840 | 5.840 | 212,400 | -0.12(-2.01%) |
Jul 01, 2015 | 6.020 | 6.060 | 5.820 | 5.960 | 273,437 | -0.01(-0.17%) |
Jun 30, 2015 | 5.850 | 6.000 | 5.730 | 5.970 | 296,851 | +0.21(+3.65%) |
Jun 29, 2015 | 6.320 | 6.450 | 5.740 | 5.760 | 975,228 | -0.57(-9.00%) |
Jun 26, 2015 | 6.310 | 6.570 | 6.270 | 6.330 | 4,265,290 | +0.06(+0.96%) |
Jun 25, 2015 | 6.120 | 6.360 | 6.090 | 6.270 | 350,793 | +0.19(+3.12%) |
Jun 24, 2015 | 6.200 | 6.320 | 6.050 | 6.080 | 303,269 | -0.11(-1.78%) |
Jun 23, 2015 | 6.090 | 6.270 | 5.970 | 6.190 | 339,475 | +0.13(+2.15%) |
Jun 22, 2015 | 6.120 | 6.190 | 5.960 | 6.060 | 369,504 | +0.01(+0.17%) |
Jun 19, 2015 | 6.160 | 6.180 | 6.010 | 6.050 | 600,014 | -0.11(-1.79%) |
Jun 18, 2015 | 6.210 | 6.385 | 6.120 | 6.160 | 439,811 | -0.09(-1.44%) |
Jun 17, 2015 | 6.330 | 6.680 | 6.230 | 6.250 | 1,083,444 | +0.21(+3.48%) |
Jun 16, 2015 | 5.870 | 6.080 | 5.820 | 6.040 | 504,527 | +0.15(+2.55%) |
Jun 15, 2015 | 5.800 | 6.150 | 5.600 | 5.890 | 1,292,829 | +0.03(+0.51%) |
Jun 12, 2015 | 5.340 | 5.960 | 5.340 | 5.860 | 951,934 | +0.53(+9.94%) |
Jun 11, 2015 | 5.060 | 5.350 | 5.060 | 5.330 | 570,683 | +0.25(+4.92%) |
Jun 10, 2015 | 4.930 | 5.200 | 4.900 | 5.080 | 475,982 | +0.18(+3.67%) |
Jun 09, 2015 | 4.960 | 5.060 | 4.890 | 4.900 | 306,150 | -0.10(-2.00%) |
Jun 08, 2015 | 5.020 | 5.100 | 4.910 | 5.000 | 381,187 | -0.01(-0.20%) |
Jun 05, 2015 | 4.990 | 5.130 | 4.910 | 5.010 | 399,185 | +0.03(+0.60%) |
Jun 04, 2015 | 5.050 | 5.190 | 4.930 | 4.980 | 524,331 | -0.11(-2.16%) |
Jun 03, 2015 | 4.990 | 5.140 | 4.920 | 5.090 | 676,803 | +0.14(+2.83%) |
Jun 02, 2015 | 4.950 | 5.045 | 4.850 | 4.950 | 992,798 | -0.02(-0.40%) |
Jun 01, 2015 | 5.010 | 5.185 | 4.920 | 4.970 | 450,412 | -0.13(-2.55%) |
May 29, 2015 | 5.390 | 5.390 | 5.080 | 5.100 | 717,778 | -0.29(-5.38%) |
May 28, 2015 | 5.400 | 5.460 | 5.310 | 5.390 | 240,794 | -0.06(-1.10%) |
May 27, 2015 | 5.470 | 5.670 | 5.440 | 5.450 | 528,988 | -0.01(-0.18%) |
May 26, 2015 | 5.500 | 5.580 | 5.390 | 5.460 | 316,054 | -0.12(-2.15%) |
May 22, 2015 | 5.790 | 5.580 | 5.580 | 5.580 | 339,600 | -0.23(-3.96%) |
May 21, 2015 | 5.700 | 5.830 | 5.690 | 5.810 | 234,650 | +0.09(+1.57%) |
May 20, 2015 | 5.800 | 5.810 | 5.690 | 5.720 | 206,493 | -0.08(-1.38%) |
May 19, 2015 | 5.870 | 5.940 | 5.700 | 5.800 | 342,047 | -0.09(-1.53%) |
May 18, 2015 | 5.980 | 6.064 | 5.840 | 5.890 | 350,606 | -0.12(-2.00%) |
May 15, 2015 | 6.070 | 6.109 | 5.990 | 6.010 | 401,258 | -0.06(-0.99%) |
May 14, 2015 | 6.110 | 6.190 | 6.045 | 6.070 | 346,059 | +0.01(+0.17%) |
May 13, 2015 | 6.060 | 6.160 | 5.982 | 6.060 | 255,224 | +0.05(+0.83%) |
May 12, 2015 | 6.000 | 6.100 | 5.860 | 6.010 | 319,212 | -0.02(-0.33%) |
May 11, 2015 | 5.810 | 6.110 | 5.810 | 6.030 | 306,387 | +0.19(+3.25%) |
May 08, 2015 | 5.790 | 5.870 | 5.710 | 5.840 | 265,213 | +0.13(+2.28%) |
May 07, 2015 | 5.650 | 5.880 | 5.650 | 5.710 | 289,753 | +0.03(+0.53%) |
May 06, 2015 | 5.810 | 5.855 | 5.600 | 5.680 | 417,118 | -0.12(-2.07%) |
May 05, 2015 | 5.870 | 5.970 | 5.710 | 5.800 | 354,229 | -0.10(-1.69%) |
May 04, 2015 | 5.720 | 5.930 | 5.660 | 5.900 | 407,813 | +0.25(+4.42%) |