Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.600 | 4.663 | 4.390 | 4.480 | 722,893 | -0.12(-2.61%) |
Apr 28, 2016 | 5.500 | 5.880 | 4.330 | 4.600 | 3,934,981 | -2.39(-34.19%) |
Apr 27, 2016 | 6.940 | 7.000 | 6.770 | 6.990 | 219,500 | +0.02(+0.29%) |
Apr 26, 2016 | 6.780 | 6.990 | 6.645 | 6.970 | 180,898 | +0.23(+3.41%) |
Apr 25, 2016 | 6.980 | 6.990 | 6.620 | 6.740 | 179,354 | -0.29(-4.13%) |
Apr 22, 2016 | 6.750 | 7.040 | 6.750 | 7.030 | 194,852 | +0.28(+4.15%) |
Apr 21, 2016 | 6.720 | 6.900 | 6.620 | 6.750 | 114,862 | +0.00(+0.00%) |
Apr 20, 2016 | 6.780 | 6.880 | 6.730 | 6.750 | 70,068 | -0.06(-0.88%) |
Apr 19, 2016 | 6.850 | 6.930 | 6.730 | 6.810 | 291,944 | -0.01(-0.15%) |
Apr 18, 2016 | 6.630 | 6.900 | 6.587 | 6.820 | 233,219 | +0.13(+1.94%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.550 | 6.690 | 186,045 | +0.03(+0.45%) |
Apr 14, 2016 | 6.900 | 6.930 | 6.630 | 6.660 | 203,946 | -0.23(-3.34%) |
Apr 13, 2016 | 6.660 | 6.920 | 6.600 | 6.890 | 249,014 | +0.26(+3.92%) |
Apr 12, 2016 | 6.790 | 6.850 | 6.510 | 6.630 | 350,678 | -0.19(-2.79%) |
Apr 11, 2016 | 6.890 | 7.040 | 6.770 | 6.820 | 148,264 | -0.03(-0.44%) |
Apr 08, 2016 | 6.980 | 7.031 | 6.600 | 6.850 | 190,428 | -0.07(-1.01%) |
Apr 07, 2016 | 6.990 | 7.090 | 6.815 | 6.920 | 134,522 | -0.15(-2.12%) |
Apr 06, 2016 | 7.180 | 7.182 | 6.820 | 7.070 | 225,143 | -0.12(-1.67%) |
Apr 05, 2016 | 7.020 | 7.360 | 6.910 | 7.190 | 246,395 | +0.10(+1.41%) |
Apr 04, 2016 | 7.320 | 7.320 | 7.010 | 7.090 | 203,570 | -0.20(-2.74%) |
Apr 01, 2016 | 6.970 | 7.380 | 6.870 | 7.290 | 265,540 | +0.17(+2.39%) |
Mar 31, 2016 | 6.910 | 7.430 | 6.910 | 7.120 | 357,074 | +0.23(+3.34%) |
Mar 30, 2016 | 6.990 | 7.020 | 6.850 | 6.890 | 134,923 | -0.06(-0.86%) |
Mar 29, 2016 | 6.650 | 7.050 | 6.520 | 6.950 | 234,622 | +0.25(+3.73%) |
Mar 28, 2016 | 6.780 | 6.780 | 6.450 | 6.700 | 244,846 | -0.07(-1.03%) |
Mar 24, 2016 | 6.380 | 6.770 | 6.770 | 6.770 | 195,000 | +0.39(+6.11%) |
Mar 23, 2016 | 6.850 | 6.850 | 6.380 | 6.380 | 161,218 | -0.42(-6.18%) |
Mar 22, 2016 | 6.520 | 6.890 | 6.520 | 6.800 | 239,080 | +0.20(+3.03%) |
Mar 21, 2016 | 6.820 | 6.860 | 6.580 | 6.600 | 112,075 | -0.21(-3.08%) |
Mar 18, 2016 | 6.790 | 6.890 | 6.720 | 6.810 | 309,477 | +0.07(+1.04%) |
Mar 17, 2016 | 6.620 | 6.750 | 6.590 | 6.740 | 197,292 | +0.10(+1.51%) |
Mar 16, 2016 | 6.430 | 6.670 | 6.430 | 6.640 | 105,729 | +0.12(+1.84%) |
Mar 15, 2016 | 6.640 | 6.640 | 6.350 | 6.520 | 220,281 | -0.24(-3.55%) |
Mar 14, 2016 | 6.780 | 6.850 | 6.500 | 6.760 | 208,056 | -0.04(-0.59%) |
Mar 11, 2016 | 6.400 | 6.800 | 6.400 | 6.800 | 203,932 | +0.42(+6.58%) |
Mar 10, 2016 | 6.760 | 6.880 | 6.190 | 6.380 | 331,392 | -0.32(-4.78%) |
Mar 09, 2016 | 6.450 | 6.921 | 6.450 | 6.700 | 374,757 | +0.36(+5.68%) |
Mar 08, 2016 | 6.560 | 6.600 | 6.060 | 6.340 | 460,521 | -0.26(-3.94%) |
Mar 07, 2016 | 6.480 | 6.830 | 6.280 | 6.600 | 197,558 | +0.12(+1.85%) |
Mar 04, 2016 | 6.570 | 6.690 | 6.442 | 6.480 | 171,500 | -0.09(-1.37%) |
Mar 03, 2016 | 6.230 | 6.720 | 6.230 | 6.570 | 260,199 | +0.29(+4.62%) |
Mar 02, 2016 | 6.270 | 6.340 | 6.140 | 6.280 | 180,673 | -0.02(-0.32%) |
Mar 01, 2016 | 6.100 | 6.340 | 6.040 | 6.300 | 213,066 | +0.23(+3.79%) |
Feb 29, 2016 | 5.990 | 6.240 | 5.950 | 6.070 | 188,802 | +0.05(+0.83%) |
Feb 26, 2016 | 5.820 | 6.150 | 5.820 | 6.020 | 212,333 | +0.22(+3.79%) |
Feb 25, 2016 | 5.780 | 5.850 | 5.610 | 5.800 | 144,493 | +0.04(+0.69%) |
Feb 24, 2016 | 5.600 | 5.780 | 5.520 | 5.760 | 168,759 | +0.08(+1.41%) |
Feb 23, 2016 | 5.880 | 5.970 | 5.650 | 5.680 | 170,592 | -0.24(-4.05%) |
Feb 22, 2016 | 5.900 | 5.990 | 5.826 | 5.920 | 168,720 | +0.07(+1.20%) |
Feb 19, 2016 | 5.700 | 5.970 | 5.620 | 5.850 | 339,467 | +0.08(+1.39%) |
Feb 18, 2016 | 5.620 | 5.820 | 5.540 | 5.770 | 352,507 | +0.22(+3.96%) |
Feb 17, 2016 | 5.240 | 5.580 | 5.240 | 5.550 | 424,743 | +0.32(+6.12%) |
Feb 16, 2016 | 4.800 | 5.255 | 4.800 | 5.230 | 437,481 | +0.33(+6.73%) |
Feb 12, 2016 | 5.070 | 4.900 | 4.900 | 4.900 | 300,600 | -0.07(-1.41%) |
Feb 11, 2016 | 5.050 | 5.180 | 4.850 | 4.970 | 360,979 | -0.22(-4.24%) |
Feb 10, 2016 | 5.550 | 5.550 | 5.150 | 5.190 | 436,700 | -0.38(-6.82%) |
Feb 09, 2016 | 5.140 | 5.565 | 5.110 | 5.570 | 823,276 | +0.55(+10.96%) |
Feb 08, 2016 | 4.920 | 5.040 | 4.780 | 5.020 | 363,499 | +0.05(+1.01%) |
Feb 05, 2016 | 5.310 | 5.370 | 4.950 | 4.970 | 467,131 | -0.42(-7.79%) |
Feb 04, 2016 | 5.180 | 5.475 | 5.160 | 5.390 | 447,330 | +0.17(+3.26%) |
Feb 03, 2016 | 5.040 | 5.230 | 4.915 | 5.220 | 753,303 | +0.22(+4.40%) |
Feb 02, 2016 | 5.390 | 5.490 | 4.925 | 5.000 | 582,892 | -0.43(-7.92%) |
Feb 01, 2016 | 5.860 | 5.890 | 5.280 | 5.430 | 647,993 | -0.45(-7.57%) |
Jan 29, 2016 | 5.280 | 5.920 | 5.120 | 5.875 | 1,002,102 | +0.55(+10.43%) |
Jan 28, 2016 | 6.550 | 7.000 | 5.280 | 5.320 | 2,464,554 | -2.29(-30.09%) |
Jan 27, 2016 | 7.320 | 7.790 | 7.160 | 7.610 | 812,700 | +0.29(+3.96%) |
Jan 26, 2016 | 6.940 | 7.400 | 6.830 | 7.320 | 452,589 | +0.43(+6.24%) |
Jan 25, 2016 | 6.920 | 7.110 | 6.795 | 6.890 | 305,002 | -0.03(-0.43%) |
Jan 22, 2016 | 7.000 | 7.280 | 6.820 | 6.920 | 388,668 | -0.05(-0.72%) |
Jan 21, 2016 | 6.640 | 7.000 | 6.460 | 6.970 | 398,967 | +0.32(+4.81%) |
Jan 20, 2016 | 6.670 | 6.770 | 6.363 | 6.650 | 489,979 | -0.12(-1.77%) |
Jan 19, 2016 | 7.110 | 7.120 | 6.625 | 6.770 | 383,300 | -0.13(-1.88%) |
Jan 15, 2016 | 6.890 | 6.900 | 6.900 | 6.900 | 749,800 | -0.06(-0.86%) |
Jan 14, 2016 | 6.260 | 7.050 | 6.160 | 6.960 | 1,175,482 | +0.66(+10.48%) |
Jan 13, 2016 | 6.170 | 6.440 | 6.070 | 6.300 | 1,280,755 | +0.06(+0.96%) |
Jan 12, 2016 | 5.390 | 6.340 | 5.390 | 6.240 | 2,920,412 | +1.50(+31.65%) |
Jan 11, 2016 | 4.760 | 4.945 | 4.600 | 4.740 | 250,699 | +0.02(+0.42%) |
Jan 08, 2016 | 4.850 | 5.050 | 4.680 | 4.720 | 312,094 | -0.08(-1.67%) |
Jan 07, 2016 | 4.930 | 5.020 | 4.770 | 4.800 | 355,944 | -0.25(-4.95%) |
Jan 06, 2016 | 5.220 | 5.365 | 5.010 | 5.050 | 316,716 | -0.23(-4.36%) |
Jan 05, 2016 | 5.380 | 5.560 | 5.250 | 5.280 | 281,378 | -0.09(-1.68%) |
Jan 04, 2016 | 5.730 | 5.740 | 5.250 | 5.370 | 366,480 | -0.53(-8.98%) |
Dec 31, 2015 | 5.870 | 5.900 | 5.900 | 5.900 | 277,800 | +0.01(+0.17%) |
Dec 30, 2015 | 5.540 | 5.950 | 5.500 | 5.890 | 218,846 | +0.29(+5.18%) |
Dec 29, 2015 | 5.470 | 5.610 | 5.430 | 5.600 | 129,953 | +0.17(+3.13%) |
Dec 28, 2015 | 5.610 | 5.740 | 5.289 | 5.430 | 186,699 | -0.23(-4.06%) |
Dec 24, 2015 | 5.540 | 5.660 | 5.660 | 5.660 | 62,700 | +0.10(+1.80%) |
Dec 23, 2015 | 5.530 | 5.660 | 5.430 | 5.560 | 123,345 | +0.06(+1.09%) |
Dec 22, 2015 | 5.400 | 5.590 | 5.330 | 5.500 | 218,271 | +0.11(+2.04%) |
Dec 21, 2015 | 5.560 | 5.630 | 5.370 | 5.390 | 154,939 | -0.15(-2.71%) |
Dec 18, 2015 | 5.460 | 5.720 | 5.460 | 5.540 | 338,776 | +0.09(+1.65%) |
Dec 17, 2015 | 5.780 | 5.940 | 5.390 | 5.450 | 233,905 | -0.27(-4.72%) |
Dec 16, 2015 | 5.680 | 5.925 | 5.590 | 5.720 | 228,757 | +0.09(+1.69%) |
Dec 15, 2015 | 5.800 | 5.960 | 5.590 | 5.625 | 245,882 | -0.18(-3.18%) |
Dec 14, 2015 | 5.970 | 5.970 | 5.740 | 5.810 | 234,400 | -0.14(-2.35%) |
Dec 11, 2015 | 6.300 | 6.330 | 5.910 | 5.950 | 366,554 | -0.47(-7.32%) |
Dec 10, 2015 | 6.330 | 6.500 | 6.300 | 6.420 | 182,849 | +0.04(+0.63%) |
Dec 09, 2015 | 6.300 | 6.520 | 6.230 | 6.380 | 414,758 | -0.02(-0.31%) |
Dec 08, 2015 | 6.300 | 6.535 | 6.170 | 6.400 | 318,770 | +0.10(+1.59%) |
Dec 07, 2015 | 6.540 | 6.540 | 6.160 | 6.300 | 198,898 | -0.29(-4.40%) |
Dec 04, 2015 | 6.580 | 6.660 | 6.440 | 6.590 | 247,739 | +0.02(+0.30%) |
Dec 03, 2015 | 6.490 | 6.650 | 6.340 | 6.570 | 891,154 | +0.19(+2.98%) |
Dec 02, 2015 | 6.190 | 6.390 | 6.140 | 6.380 | 380,124 | +0.22(+3.57%) |
Dec 01, 2015 | 5.930 | 6.160 | 5.920 | 6.160 | 519,181 | +0.30(+5.12%) |
Nov 30, 2015 | 5.990 | 6.130 | 5.860 | 5.860 | 712,353 | -0.06(-1.01%) |
Nov 27, 2015 | 6.110 | 6.150 | 5.890 | 5.920 | 169,068 | -0.21(-3.43%) |
Nov 25, 2015 | 6.090 | 6.130 | 6.130 | 6.130 | 299,200 | +0.02(+0.33%) |
Nov 24, 2015 | 5.870 | 6.140 | 5.810 | 6.110 | 219,310 | +0.19(+3.21%) |
Nov 23, 2015 | 5.790 | 6.120 | 5.680 | 5.920 | 504,305 | +0.10(+1.72%) |
Nov 20, 2015 | 5.460 | 5.830 | 5.190 | 5.820 | 421,282 | +0.40(+7.38%) |
Nov 19, 2015 | 5.160 | 5.580 | 5.145 | 5.420 | 258,855 | +0.23(+4.43%) |
Nov 18, 2015 | 5.030 | 5.210 | 4.936 | 5.190 | 289,866 | +0.20(+4.01%) |
Nov 17, 2015 | 5.010 | 5.130 | 4.880 | 4.990 | 277,988 | +0.01(+0.20%) |
Nov 16, 2015 | 4.920 | 5.060 | 4.786 | 4.980 | 208,953 | +0.05(+1.01%) |
Nov 13, 2015 | 5.240 | 5.270 | 4.880 | 4.930 | 338,399 | -0.30(-5.74%) |
Nov 12, 2015 | 5.310 | 5.370 | 5.100 | 5.230 | 147,330 | -0.09(-1.69%) |
Nov 11, 2015 | 5.450 | 5.490 | 5.298 | 5.320 | 134,352 | -0.11(-2.03%) |
Nov 10, 2015 | 5.450 | 5.458 | 5.300 | 5.430 | 152,584 | -0.04(-0.73%) |
Nov 09, 2015 | 5.570 | 5.665 | 5.430 | 5.470 | 214,155 | -0.10(-1.80%) |
Nov 06, 2015 | 5.450 | 5.700 | 5.440 | 5.570 | 361,392 | +0.08(+1.46%) |
Nov 05, 2015 | 5.630 | 5.750 | 5.440 | 5.490 | 361,770 | -0.12(-2.14%) |
Nov 04, 2015 | 5.540 | 5.740 | 5.460 | 5.610 | 410,171 | -0.02(-0.36%) |
Nov 03, 2015 | 4.990 | 5.660 | 4.890 | 5.630 | 1,228,732 | +0.65(+13.05%) |
Nov 02, 2015 | 4.380 | 5.000 | 4.380 | 4.980 | 875,743 | +0.61(+13.96%) |
Oct 30, 2015 | 4.240 | 4.500 | 4.220 | 4.370 | 532,278 | +0.15(+3.55%) |
Oct 29, 2015 | 4.540 | 4.630 | 4.100 | 4.220 | 607,980 | -0.29(-6.43%) |
Oct 28, 2015 | 4.440 | 4.520 | 4.350 | 4.510 | 514,111 | +0.16(+3.68%) |
Oct 27, 2015 | 4.420 | 4.420 | 4.205 | 4.350 | 379,711 | -0.11(-2.47%) |
Oct 26, 2015 | 4.260 | 4.510 | 4.200 | 4.460 | 387,779 | +0.21(+4.94%) |
Oct 23, 2015 | 4.290 | 4.410 | 4.220 | 4.250 | 242,490 | +0.03(+0.71%) |
Oct 22, 2015 | 4.140 | 4.230 | 4.120 | 4.220 | 415,267 | +0.10(+2.43%) |
Oct 21, 2015 | 4.200 | 4.250 | 4.050 | 4.120 | 359,859 | -0.09(-2.14%) |
Oct 20, 2015 | 4.240 | 4.365 | 4.170 | 4.210 | 261,385 | -0.03(-0.71%) |
Oct 19, 2015 | 4.030 | 4.340 | 4.020 | 4.240 | 652,031 | +0.21(+5.21%) |
Oct 16, 2015 | 4.170 | 4.220 | 4.020 | 4.030 | 197,560 | -0.12(-2.89%) |
Oct 15, 2015 | 4.200 | 4.260 | 4.030 | 4.150 | 328,212 | -0.04(-0.95%) |
Oct 14, 2015 | 4.300 | 4.310 | 4.150 | 4.190 | 131,242 | -0.11(-2.56%) |
Oct 13, 2015 | 4.320 | 4.450 | 4.260 | 4.300 | 529,299 | -0.02(-0.46%) |
Oct 12, 2015 | 4.320 | 4.390 | 4.110 | 4.320 | 245,169 | +0.02(+0.47%) |
Oct 09, 2015 | 4.280 | 4.320 | 4.270 | 4.300 | 332,034 | +0.01(+0.23%) |
Oct 08, 2015 | 4.250 | 4.305 | 4.220 | 4.290 | 435,260 | +0.03(+0.70%) |
Oct 07, 2015 | 4.160 | 4.270 | 4.160 | 4.260 | 438,518 | +0.15(+3.65%) |
Oct 06, 2015 | 4.150 | 4.190 | 4.020 | 4.110 | 1,529,369 | -0.05(-1.20%) |
Oct 05, 2015 | 4.030 | 4.200 | 4.010 | 4.160 | 536,892 | +0.13(+3.23%) |
Oct 02, 2015 | 3.910 | 4.030 | 3.880 | 4.030 | 501,786 | +0.09(+2.28%) |
Oct 01, 2015 | 3.960 | 4.000 | 3.910 | 3.940 | 228,978 | +0.01(+0.25%) |
Sep 30, 2015 | 4.000 | 4.090 | 3.880 | 3.930 | 222,172 | -0.03(-0.76%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.960 | 329,074 | -0.03(-0.75%) |
Sep 28, 2015 | 4.070 | 4.100 | 3.960 | 3.990 | 255,132 | -0.09(-2.21%) |
Sep 25, 2015 | 4.380 | 4.380 | 4.030 | 4.080 | 274,174 | -0.25(-5.77%) |
Sep 24, 2015 | 4.190 | 4.360 | 4.145 | 4.330 | 381,620 | +0.09(+2.12%) |
Sep 23, 2015 | 4.230 | 4.360 | 4.130 | 4.240 | 464,412 | +0.01(+0.24%) |
Sep 22, 2015 | 4.010 | 4.300 | 3.970 | 4.230 | 444,530 | +0.15(+3.68%) |
Sep 21, 2015 | 4.250 | 4.250 | 3.940 | 4.080 | 543,281 | -0.13(-3.09%) |
Sep 18, 2015 | 4.250 | 4.320 | 4.190 | 4.210 | 768,108 | -0.12(-2.77%) |
Sep 17, 2015 | 4.420 | 4.480 | 4.310 | 4.330 | 218,791 | -0.08(-1.81%) |
Sep 16, 2015 | 4.330 | 4.490 | 4.280 | 4.410 | 255,717 | +0.07(+1.61%) |
Sep 15, 2015 | 4.480 | 4.550 | 4.290 | 4.340 | 338,875 | -0.17(-3.88%) |
Sep 14, 2015 | 4.530 | 4.580 | 4.390 | 4.515 | 150,685 | -0.00(-0.11%) |
Sep 11, 2015 | 4.350 | 4.550 | 4.250 | 4.520 | 346,832 | +0.12(+2.73%) |
Sep 10, 2015 | 4.380 | 4.420 | 4.300 | 4.400 | 232,177 | -0.02(-0.45%) |
Sep 09, 2015 | 4.520 | 4.600 | 4.410 | 4.420 | 164,336 | -0.08(-1.78%) |
Sep 08, 2015 | 4.540 | 4.600 | 4.430 | 4.500 | 270,261 | +0.05(+1.12%) |
Sep 04, 2015 | 4.480 | 4.450 | 4.450 | 4.450 | 209,700 | -0.04(-0.89%) |
Sep 03, 2015 | 4.720 | 4.760 | 4.480 | 4.490 | 265,463 | -0.20(-4.26%) |
Sep 02, 2015 | 4.830 | 4.830 | 4.650 | 4.690 | 233,054 | -0.06(-1.26%) |
Sep 01, 2015 | 4.890 | 5.050 | 4.720 | 4.750 | 216,096 | -0.25(-5.00%) |
Aug 31, 2015 | 4.880 | 5.110 | 4.792 | 5.000 | 300,661 | +0.11(+2.25%) |
Aug 28, 2015 | 4.840 | 4.995 | 4.742 | 4.890 | 274,423 | +0.05(+1.03%) |
Aug 27, 2015 | 4.770 | 4.910 | 4.700 | 4.840 | 270,884 | +0.12(+2.54%) |
Aug 26, 2015 | 4.630 | 4.788 | 4.500 | 4.720 | 284,018 | +0.20(+4.42%) |
Aug 25, 2015 | 4.770 | 4.830 | 4.490 | 4.520 | 291,427 | -0.07(-1.53%) |
Aug 24, 2015 | 4.690 | 5.000 | 4.530 | 4.590 | 430,395 | -0.40(-8.02%) |
Aug 21, 2015 | 4.670 | 5.190 | 4.650 | 4.990 | 585,695 | +0.23(+4.83%) |
Aug 20, 2015 | 4.930 | 4.959 | 4.710 | 4.760 | 357,937 | -0.21(-4.23%) |
Aug 19, 2015 | 5.010 | 5.040 | 4.790 | 4.970 | 302,581 | -0.09(-1.78%) |
Aug 18, 2015 | 5.230 | 5.260 | 5.030 | 5.060 | 260,181 | -0.13(-2.50%) |
Aug 17, 2015 | 5.200 | 5.250 | 5.030 | 5.190 | 353,534 | -0.14(-2.63%) |
Aug 14, 2015 | 5.330 | 5.440 | 5.210 | 5.330 | 215,308 | -0.03(-0.56%) |
Aug 13, 2015 | 5.480 | 5.590 | 5.260 | 5.360 | 292,140 | -0.11(-2.01%) |
Aug 12, 2015 | 5.470 | 5.540 | 5.330 | 5.470 | 252,210 | -0.04(-0.82%) |
Aug 11, 2015 | 5.640 | 5.653 | 5.430 | 5.515 | 314,161 | -0.18(-3.08%) |
Aug 10, 2015 | 5.930 | 5.980 | 5.650 | 5.690 | 316,038 | -0.18(-3.07%) |
Aug 07, 2015 | 5.700 | 5.910 | 5.676 | 5.870 | 326,554 | +0.10(+1.73%) |
Aug 06, 2015 | 5.050 | 5.870 | 5.050 | 5.770 | 1,085,853 | +0.69(+13.58%) |
Aug 05, 2015 | 4.870 | 5.110 | 4.708 | 5.080 | 318,365 | +0.19(+3.89%) |
Aug 04, 2015 | 4.790 | 4.960 | 4.760 | 4.890 | 292,178 | +0.11(+2.30%) |
Aug 03, 2015 | 5.110 | 5.110 | 4.760 | 4.780 | 395,442 | -0.33(-6.46%) |
Jul 31, 2015 | 5.260 | 5.260 | 5.080 | 5.110 | 186,453 | -0.13(-2.48%) |
Jul 30, 2015 | 5.070 | 5.249 | 5.070 | 5.240 | 126,636 | +0.17(+3.35%) |
Jul 29, 2015 | 5.040 | 5.130 | 5.030 | 5.070 | 149,417 | +0.04(+0.80%) |
Jul 28, 2015 | 5.300 | 5.300 | 4.970 | 5.030 | 341,192 | -0.23(-4.37%) |
Jul 27, 2015 | 5.120 | 5.330 | 5.030 | 5.260 | 198,159 | +0.12(+2.33%) |
Jul 24, 2015 | 5.220 | 5.320 | 5.060 | 5.140 | 181,131 | -0.11(-2.10%) |
Jul 23, 2015 | 5.200 | 5.350 | 5.200 | 5.250 | 247,888 | -0.01(-0.19%) |
Jul 22, 2015 | 5.200 | 5.290 | 5.150 | 5.260 | 199,334 | +0.00(+0.00%) |
Jul 21, 2015 | 5.310 | 5.390 | 5.210 | 5.260 | 267,308 | -0.09(-1.68%) |
Jul 20, 2015 | 5.360 | 5.376 | 5.200 | 5.350 | 250,643 | +0.02(+0.38%) |
Jul 17, 2015 | 5.160 | 5.410 | 5.065 | 5.330 | 377,448 | +0.18(+3.50%) |
Jul 16, 2015 | 5.440 | 5.440 | 5.130 | 5.150 | 314,466 | -0.24(-4.45%) |
Jul 15, 2015 | 5.550 | 5.600 | 5.370 | 5.390 | 374,997 | -0.19(-3.41%) |
Jul 14, 2015 | 5.560 | 5.690 | 5.550 | 5.580 | 273,253 | +0.03(+0.54%) |
Jul 13, 2015 | 5.600 | 5.680 | 5.510 | 5.550 | 219,310 | -0.03(-0.54%) |
Jul 10, 2015 | 5.630 | 5.690 | 5.530 | 5.580 | 231,287 | +0.00(+0.00%) |
Jul 09, 2015 | 5.870 | 5.870 | 5.570 | 5.580 | 278,651 | -0.20(-3.46%) |
Jul 08, 2015 | 5.850 | 5.870 | 5.630 | 5.780 | 291,080 | -0.13(-2.20%) |
Jul 07, 2015 | 5.750 | 5.970 | 5.580 | 5.910 | 312,757 | +0.15(+2.60%) |
Jul 06, 2015 | 5.800 | 5.825 | 5.660 | 5.760 | 249,932 | -0.09(-1.54%) |
Jul 02, 2015 | 6.310 | 5.850 | 5.850 | 5.850 | 547,600 | -0.47(-7.44%) |
Jul 01, 2015 | 6.610 | 6.610 | 6.210 | 6.320 | 289,091 | -0.15(-2.32%) |
Jun 30, 2015 | 6.540 | 6.550 | 6.350 | 6.470 | 382,882 | +0.06(+0.94%) |
Jun 29, 2015 | 6.570 | 6.570 | 6.370 | 6.410 | 229,858 | -0.18(-2.73%) |
Jun 26, 2015 | 6.680 | 6.680 | 6.460 | 6.590 | 279,602 | -0.09(-1.35%) |
Jun 25, 2015 | 6.570 | 6.690 | 6.570 | 6.680 | 190,186 | +0.17(+2.61%) |
Jun 24, 2015 | 6.650 | 6.690 | 6.355 | 6.510 | 331,411 | -0.15(-2.25%) |
Jun 23, 2015 | 6.670 | 6.700 | 6.550 | 6.660 | 148,186 | -0.01(-0.15%) |
Jun 22, 2015 | 6.750 | 6.780 | 6.600 | 6.670 | 149,208 | +0.05(+0.76%) |
Jun 19, 2015 | 6.940 | 6.940 | 6.609 | 6.620 | 799,988 | -0.29(-4.20%) |
Jun 18, 2015 | 6.780 | 6.930 | 6.710 | 6.910 | 192,814 | +0.16(+2.37%) |
Jun 17, 2015 | 6.800 | 6.860 | 6.670 | 6.750 | 92,992 | -0.01(-0.15%) |
Jun 16, 2015 | 6.660 | 6.850 | 6.660 | 6.760 | 186,893 | +0.06(+0.90%) |
Jun 15, 2015 | 6.760 | 6.770 | 6.550 | 6.700 | 147,344 | -0.13(-1.90%) |
Jun 12, 2015 | 6.830 | 6.896 | 6.700 | 6.830 | 172,069 | -0.02(-0.29%) |
Jun 11, 2015 | 7.120 | 7.170 | 6.770 | 6.850 | 218,666 | -0.28(-3.93%) |
Jun 10, 2015 | 7.260 | 7.300 | 7.100 | 7.130 | 167,584 | -0.09(-1.25%) |
Jun 09, 2015 | 7.320 | 7.320 | 7.030 | 7.220 | 269,030 | -0.09(-1.23%) |
Jun 08, 2015 | 7.300 | 7.340 | 7.180 | 7.310 | 297,724 | -0.01(-0.14%) |
Jun 05, 2015 | 7.180 | 7.328 | 7.000 | 7.320 | 201,446 | +0.14(+1.95%) |
Jun 04, 2015 | 6.900 | 7.200 | 6.880 | 7.180 | 265,522 | +0.22(+3.16%) |
Jun 03, 2015 | 6.770 | 7.090 | 6.740 | 6.960 | 174,584 | +0.21(+3.11%) |
Jun 02, 2015 | 6.540 | 6.780 | 6.500 | 6.750 | 147,823 | +0.18(+2.74%) |
Jun 01, 2015 | 6.480 | 6.670 | 6.390 | 6.570 | 149,922 | +0.15(+2.34%) |
May 29, 2015 | 6.550 | 6.580 | 6.350 | 6.420 | 288,086 | -0.13(-1.98%) |
May 28, 2015 | 6.760 | 6.840 | 6.530 | 6.550 | 361,325 | -0.21(-3.11%) |
May 27, 2015 | 6.610 | 6.820 | 6.600 | 6.760 | 409,471 | +0.16(+2.42%) |
May 26, 2015 | 6.880 | 6.895 | 6.470 | 6.600 | 372,469 | -0.33(-4.76%) |
May 22, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 345,600 | +0.01(+0.14%) |
May 21, 2015 | 6.840 | 7.040 | 6.840 | 6.920 | 283,984 | +0.08(+1.17%) |
May 20, 2015 | 7.030 | 7.061 | 6.800 | 6.840 | 156,893 | -0.17(-2.43%) |
May 19, 2015 | 7.060 | 7.060 | 6.850 | 7.010 | 201,483 | -0.04(-0.57%) |
May 18, 2015 | 6.970 | 7.140 | 6.960 | 7.050 | 137,024 | +0.08(+1.15%) |
May 15, 2015 | 6.950 | 7.060 | 6.800 | 6.970 | 365,664 | -0.03(-0.43%) |
May 14, 2015 | 7.050 | 7.190 | 6.980 | 7.000 | 170,694 | -0.02(-0.28%) |
May 13, 2015 | 7.110 | 7.280 | 7.020 | 7.020 | 127,442 | -0.09(-1.27%) |
May 12, 2015 | 7.150 | 7.210 | 7.000 | 7.110 | 192,214 | -0.06(-0.84%) |
May 11, 2015 | 7.270 | 7.350 | 7.150 | 7.170 | 110,871 | -0.10(-1.38%) |
May 08, 2015 | 7.350 | 7.430 | 7.200 | 7.270 | 152,989 | +0.02(+0.28%) |
May 07, 2015 | 7.390 | 7.430 | 7.240 | 7.250 | 186,781 | -0.15(-2.03%) |
May 06, 2015 | 7.480 | 7.650 | 7.140 | 7.400 | 261,344 | -0.07(-0.94%) |
May 05, 2015 | 7.690 | 7.770 | 7.260 | 7.470 | 544,831 | -0.24(-3.11%) |
May 04, 2015 | 7.890 | 7.898 | 7.680 | 7.710 | 363,875 | -0.18(-2.28%) |