Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.23 | 14.43 | 13.97 | 14.41 | 4,272,412 | +0.36(+2.56%) |
Jun 29, 2016 | 13.60 | 14.29 | 13.53 | 14.05 | 4,503,506 | +0.82(+6.23%) |
Jun 28, 2016 | 12.85 | 13.50 | 12.72 | 13.23 | 4,441,697 | +0.25(+1.89%) |
Jun 27, 2016 | 13.54 | 13.71 | 12.55 | 12.98 | 6,217,499 | -0.39(-2.95%) |
Jun 24, 2016 | 14.09 | 14.11 | 13.25 | 13.38 | 6,958,017 | +0.05(+0.39%) |
Jun 23, 2016 | 13.06 | 13.48 | 12.96 | 13.33 | 3,327,695 | +0.23(+1.74%) |
Jun 22, 2016 | 13.05 | 13.18 | 12.79 | 13.10 | 2,183,942 | +0.11(+0.81%) |
Jun 21, 2016 | 12.88 | 13.09 | 12.78 | 12.99 | 2,325,911 | -0.17(-1.27%) |
Jun 20, 2016 | 12.81 | 13.23 | 12.60 | 13.16 | 3,811,815 | -0.01(-0.07%) |
Jun 17, 2016 | 13.23 | 13.39 | 13.00 | 13.17 | 30,078,574 | +0.13(+1.01%) |
Jun 16, 2016 | 13.92 | 14.06 | 12.88 | 13.04 | 5,437,461 | -0.54(-4.00%) |
Jun 15, 2016 | 12.98 | 13.69 | 12.91 | 13.58 | 5,040,721 | +0.60(+4.59%) |
Jun 14, 2016 | 13.36 | 13.39 | 12.76 | 12.98 | 3,749,824 | -0.36(-2.69%) |
Jun 13, 2016 | 13.55 | 13.58 | 13.17 | 13.34 | 4,108,905 | +0.04(+0.33%) |
Jun 10, 2016 | 13.62 | 13.97 | 13.22 | 13.30 | 3,259,490 | -0.30(-2.19%) |
Jun 09, 2016 | 13.60 | 13.74 | 13.50 | 13.60 | 2,837,820 | -0.05(-0.38%) |
Jun 08, 2016 | 13.82 | 13.93 | 13.62 | 13.65 | 4,306,511 | +0.51(+3.87%) |
Jun 07, 2016 | 13.25 | 13.57 | 13.11 | 13.14 | 2,898,897 | -0.33(-2.47%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.21 | 13.48 | 3,338,512 | -0.10(-0.71%) |
Jun 03, 2016 | 13.16 | 13.65 | 13.07 | 13.57 | 4,290,210 | +1.11(+8.93%) |
Jun 02, 2016 | 12.33 | 12.68 | 12.25 | 12.46 | 2,063,741 | +0.07(+0.57%) |
Jun 01, 2016 | 12.42 | 12.56 | 12.12 | 12.39 | 2,377,263 | +0.00(+0.00%) |
May 31, 2016 | 11.88 | 12.63 | 11.74 | 12.39 | 3,491,626 | +0.41(+3.44%) |
May 27, 2016 | 12.38 | 11.98 | 11.98 | 11.98 | 2,987,114 | -0.52(-4.14%) |
May 26, 2016 | 12.70 | 12.83 | 12.42 | 12.49 | 2,940,248 | +0.02(+0.14%) |
May 25, 2016 | 11.95 | 12.57 | 11.79 | 12.48 | 3,594,178 | +0.40(+3.34%) |
May 24, 2016 | 12.68 | 12.69 | 12.04 | 12.07 | 3,525,974 | -0.80(-6.19%) |
May 23, 2016 | 12.58 | 13.12 | 12.47 | 12.87 | 2,338,831 | +0.05(+0.41%) |
May 20, 2016 | 12.98 | 13.05 | 12.43 | 12.82 | 3,982,757 | -0.05(-0.39%) |
May 19, 2016 | 12.22 | 13.03 | 12.05 | 12.87 | 3,653,504 | +0.11(+0.82%) |
May 18, 2016 | 13.88 | 14.11 | 12.75 | 12.76 | 6,613,418 | -1.44(-10.17%) |
May 17, 2016 | 13.84 | 14.44 | 13.63 | 14.21 | 3,949,962 | +0.39(+2.79%) |
May 16, 2016 | 14.01 | 14.16 | 13.70 | 13.82 | 3,136,231 | +0.12(+0.89%) |
May 13, 2016 | 13.76 | 13.95 | 13.61 | 13.70 | 3,509,733 | -0.04(-0.32%) |
May 12, 2016 | 13.39 | 13.95 | 13.07 | 13.74 | 4,382,088 | +0.50(+3.77%) |
May 11, 2016 | 13.25 | 13.50 | 12.83 | 13.25 | 2,931,490 | +0.25(+1.89%) |
May 10, 2016 | 12.47 | 13.08 | 12.37 | 13.00 | 3,095,362 | +0.53(+4.28%) |
May 09, 2016 | 12.91 | 12.91 | 12.28 | 12.47 | 3,494,381 | -0.75(-5.69%) |
May 06, 2016 | 12.90 | 13.40 | 12.90 | 13.22 | 3,325,459 | +0.44(+3.46%) |
May 05, 2016 | 12.64 | 12.96 | 12.44 | 12.78 | 3,096,879 | +0.36(+2.93%) |
May 04, 2016 | 12.65 | 13.15 | 12.23 | 12.41 | 4,309,007 | -0.63(-4.83%) |
May 03, 2016 | 13.31 | 13.45 | 12.84 | 13.04 | 3,831,917 | -0.25(-1.91%) |
May 02, 2016 | 13.87 | 13.88 | 13.10 | 13.30 | 3,469,159 | -0.42(-3.06%) |
Apr 29, 2016 | 13.32 | 13.81 | 13.32 | 13.72 | 5,020,236 | +0.62(+4.75%) |
Apr 28, 2016 | 12.64 | 13.26 | 12.53 | 13.10 | 3,608,881 | +0.58(+4.62%) |
Apr 27, 2016 | 12.67 | 12.72 | 12.11 | 12.52 | 2,553,259 | -0.02(-0.14%) |
Apr 26, 2016 | 12.15 | 12.59 | 12.00 | 12.54 | 2,401,703 | +0.43(+3.54%) |
Apr 25, 2016 | 12.09 | 12.28 | 11.97 | 12.11 | 2,318,196 | +0.00(+0.00%) |
Apr 22, 2016 | 12.44 | 12.62 | 12.04 | 12.11 | 2,771,132 | -0.32(-2.54%) |
Apr 21, 2016 | 12.52 | 12.60 | 12.07 | 12.42 | 4,190,659 | +0.34(+2.83%) |
Apr 20, 2016 | 12.30 | 12.77 | 11.99 | 12.08 | 5,621,737 | -0.24(-1.92%) |
Apr 19, 2016 | 11.82 | 12.38 | 11.79 | 12.32 | 4,764,982 | +1.09(+9.66%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.06 | 11.23 | 2,122,692 | +0.08(+0.71%) |
Apr 15, 2016 | 10.79 | 11.25 | 10.62 | 11.15 | 2,314,665 | +0.42(+3.92%) |
Apr 14, 2016 | 10.96 | 11.06 | 10.51 | 10.73 | 3,697,613 | -0.33(-3.01%) |
Apr 13, 2016 | 11.07 | 11.33 | 11.00 | 11.07 | 3,224,109 | -0.22(-1.94%) |
Apr 12, 2016 | 11.24 | 11.45 | 11.00 | 11.28 | 3,146,295 | +0.20(+1.82%) |
Apr 11, 2016 | 10.81 | 11.12 | 10.78 | 11.08 | 4,671,556 | +0.60(+5.68%) |
Apr 08, 2016 | 10.17 | 10.62 | 10.07 | 10.49 | 3,807,132 | +0.53(+5.27%) |
Apr 07, 2016 | 9.875 | 10.13 | 9.794 | 9.962 | 3,392,572 | +0.33(+3.45%) |
Apr 06, 2016 | 9.402 | 9.647 | 9.341 | 9.630 | 2,035,495 | +0.07(+0.73%) |
Apr 05, 2016 | 9.398 | 9.638 | 9.223 | 9.560 | 2,077,895 | +0.32(+3.51%) |
Apr 04, 2016 | 9.560 | 9.603 | 9.183 | 9.236 | 1,848,965 | -0.35(-3.65%) |
Apr 01, 2016 | 9.218 | 9.586 | 9.087 | 9.586 | 2,722,054 | +0.07(+0.74%) |
Mar 31, 2016 | 9.726 | 9.831 | 9.472 | 9.516 | 1,797,379 | -0.11(-1.09%) |
Mar 30, 2016 | 9.743 | 9.870 | 9.446 | 9.621 | 2,037,724 | -0.12(-1.26%) |
Mar 29, 2016 | 9.262 | 9.848 | 9.152 | 9.743 | 2,491,544 | +0.53(+5.80%) |
Mar 28, 2016 | 9.367 | 9.437 | 9.034 | 9.209 | 1,590,266 | -0.11(-1.22%) |
Mar 24, 2016 | 9.017 | 9.323 | 9.323 | 9.323 | 2,414,960 | +0.39(+4.41%) |
Mar 23, 2016 | 9.008 | 9.384 | 8.815 | 8.929 | 3,153,385 | -0.58(-6.08%) |
Mar 22, 2016 | 9.822 | 9.883 | 9.367 | 9.507 | 2,355,695 | -0.20(-2.07%) |
Mar 21, 2016 | 9.358 | 9.892 | 9.297 | 9.708 | 2,677,937 | +0.31(+3.26%) |
Mar 18, 2016 | 9.271 | 9.630 | 9.262 | 9.402 | 6,523,245 | +0.11(+1.23%) |
Mar 17, 2016 | 9.717 | 9.848 | 9.262 | 9.288 | 4,039,969 | -0.25(-2.66%) |
Mar 16, 2016 | 8.824 | 9.586 | 8.654 | 9.542 | 3,544,162 | +0.59(+6.55%) |
Mar 15, 2016 | 8.745 | 8.964 | 8.562 | 8.956 | 2,501,849 | +0.07(+0.79%) |
Mar 14, 2016 | 9.323 | 9.358 | 8.807 | 8.886 | 3,219,286 | -0.10(-1.07%) |
Mar 11, 2016 | 9.104 | 9.253 | 8.885 | 8.982 | 2,832,053 | -0.12(-1.35%) |
Mar 10, 2016 | 9.017 | 9.314 | 8.945 | 9.104 | 3,514,631 | +0.25(+2.77%) |
Mar 09, 2016 | 8.509 | 8.985 | 8.430 | 8.859 | 2,949,923 | +0.08(+0.90%) |
Mar 08, 2016 | 9.218 | 9.288 | 8.623 | 8.780 | 3,636,578 | -0.35(-3.84%) |
Mar 07, 2016 | 9.026 | 9.393 | 8.851 | 9.131 | 4,602,899 | +0.25(+2.86%) |
Mar 04, 2016 | 8.938 | 9.507 | 8.807 | 8.877 | 6,346,400 | +0.06(+0.70%) |
Mar 03, 2016 | 8.430 | 8.929 | 8.378 | 8.815 | 3,785,108 | +0.37(+4.35%) |
Mar 02, 2016 | 8.098 | 8.535 | 8.028 | 8.448 | 3,071,755 | +0.39(+4.89%) |
Mar 01, 2016 | 8.264 | 8.441 | 7.940 | 8.054 | 2,704,290 | -0.34(-4.07%) |
Feb 29, 2016 | 8.395 | 8.544 | 8.290 | 8.395 | 2,357,929 | -0.03(-0.31%) |
Feb 26, 2016 | 8.194 | 8.597 | 8.150 | 8.422 | 3,379,636 | +0.05(+0.63%) |
Feb 25, 2016 | 8.211 | 8.439 | 8.124 | 8.369 | 2,322,627 | +0.13(+1.62%) |
Feb 24, 2016 | 8.445 | 8.559 | 8.096 | 8.236 | 3,483,489 | +0.00(+0.00%) |
Feb 23, 2016 | 8.445 | 8.472 | 8.139 | 8.236 | 3,045,155 | +0.02(+0.21%) |
Feb 22, 2016 | 8.052 | 8.402 | 7.938 | 8.218 | 3,566,977 | +0.12(+1.51%) |
Feb 19, 2016 | 8.253 | 8.456 | 8.026 | 8.096 | 3,809,328 | -0.25(-3.04%) |
Feb 18, 2016 | 7.412 | 8.454 | 7.387 | 8.349 | 4,650,305 | +0.60(+7.79%) |
Feb 17, 2016 | 7.589 | 7.912 | 7.440 | 7.746 | 4,362,538 | +0.25(+3.38%) |
Feb 16, 2016 | 7.501 | 7.724 | 7.243 | 7.492 | 3,955,863 | -0.25(-3.27%) |
Feb 12, 2016 | 7.396 | 7.746 | 7.746 | 7.746 | 4,009,120 | +0.17(+2.19%) |
Feb 11, 2016 | 7.676 | 7.728 | 7.331 | 7.580 | 6,081,388 | +0.44(+6.12%) |
Feb 10, 2016 | 7.090 | 7.169 | 6.618 | 7.143 | 5,534,588 | -0.03(-0.37%) |
Feb 09, 2016 | 7.475 | 7.654 | 7.099 | 7.169 | 4,780,560 | -0.31(-4.09%) |
Feb 08, 2016 | 7.527 | 7.763 | 7.431 | 7.475 | 5,347,250 | +0.10(+1.30%) |
Feb 05, 2016 | 6.618 | 7.396 | 6.470 | 7.379 | 4,578,338 | +0.65(+9.61%) |
Feb 04, 2016 | 6.566 | 6.972 | 6.539 | 6.732 | 4,683,127 | +0.36(+5.62%) |
Feb 03, 2016 | 6.076 | 6.417 | 6.076 | 6.373 | 3,234,789 | +0.38(+6.42%) |
Feb 02, 2016 | 6.198 | 6.198 | 5.901 | 5.989 | 1,878,561 | -0.17(-2.84%) |
Feb 01, 2016 | 5.831 | 6.190 | 5.823 | 6.164 | 2,774,273 | +0.38(+6.50%) |
Jan 29, 2016 | 5.587 | 5.809 | 5.525 | 5.788 | 2,186,020 | +0.17(+3.04%) |
Jan 28, 2016 | 5.587 | 5.823 | 5.438 | 5.617 | 3,628,268 | -0.19(-3.24%) |
Jan 27, 2016 | 5.543 | 5.858 | 5.521 | 5.805 | 3,040,897 | +0.24(+4.40%) |
Jan 26, 2016 | 5.342 | 5.648 | 5.324 | 5.560 | 2,232,526 | +0.32(+6.18%) |
Jan 25, 2016 | 5.307 | 5.392 | 5.176 | 5.237 | 1,685,251 | +0.05(+1.01%) |
Jan 22, 2016 | 5.044 | 5.324 | 4.979 | 5.184 | 2,113,839 | +0.12(+2.42%) |
Jan 21, 2016 | 4.983 | 5.123 | 4.861 | 5.062 | 2,122,474 | +0.01(+0.17%) |
Jan 20, 2016 | 4.983 | 5.114 | 4.704 | 5.053 | 3,180,929 | +0.13(+2.66%) |
Jan 19, 2016 | 5.350 | 5.368 | 4.835 | 4.922 | 3,862,409 | -0.38(-7.10%) |
Jan 15, 2016 | 5.420 | 5.298 | 5.298 | 5.298 | 2,229,665 | -0.04(-0.82%) |
Jan 14, 2016 | 5.368 | 5.455 | 5.228 | 5.342 | 2,210,660 | -0.10(-1.93%) |
Jan 13, 2016 | 5.342 | 5.648 | 5.342 | 5.447 | 2,542,828 | +0.09(+1.63%) |
Jan 12, 2016 | 5.569 | 5.587 | 5.189 | 5.359 | 3,507,591 | -0.28(-4.96%) |
Jan 11, 2016 | 6.076 | 6.097 | 5.530 | 5.639 | 2,595,797 | -0.41(-6.79%) |
Jan 08, 2016 | 6.015 | 6.198 | 5.945 | 6.050 | 2,629,027 | -0.10(-1.56%) |
Jan 07, 2016 | 5.997 | 6.277 | 5.906 | 6.146 | 2,689,494 | +0.19(+3.23%) |
Jan 06, 2016 | 5.919 | 5.989 | 5.849 | 5.954 | 1,532,606 | +0.10(+1.79%) |
Jan 05, 2016 | 5.919 | 5.934 | 5.757 | 5.849 | 1,505,189 | -0.06(-1.04%) |
Jan 04, 2016 | 5.831 | 5.993 | 5.753 | 5.910 | 2,408,944 | +0.23(+4.00%) |
Dec 31, 2015 | 5.674 | 5.683 | 5.683 | 5.683 | 1,594,383 | -0.02(-0.31%) |
Dec 30, 2015 | 5.691 | 5.840 | 5.656 | 5.700 | 1,345,602 | -0.12(-2.10%) |
Dec 29, 2015 | 5.823 | 5.875 | 5.726 | 5.823 | 1,507,978 | +0.05(+0.91%) |
Dec 28, 2015 | 5.954 | 5.962 | 5.722 | 5.770 | 1,176,204 | -0.23(-3.79%) |
Dec 24, 2015 | 5.901 | 5.997 | 5.997 | 5.997 | 658,845 | +0.15(+2.54%) |
Dec 23, 2015 | 5.761 | 5.945 | 5.757 | 5.849 | 1,598,930 | +0.11(+1.98%) |
Dec 22, 2015 | 5.656 | 5.779 | 5.648 | 5.735 | 1,512,021 | +0.06(+1.08%) |
Dec 21, 2015 | 5.683 | 5.788 | 5.603 | 5.674 | 2,000,675 | +0.14(+2.53%) |
Dec 18, 2015 | 5.552 | 5.709 | 5.490 | 5.534 | 5,512,655 | +0.08(+1.44%) |
Dec 17, 2015 | 5.753 | 5.792 | 5.438 | 5.455 | 2,747,948 | -0.52(-8.64%) |
Dec 16, 2015 | 5.709 | 6.024 | 5.700 | 5.971 | 3,184,485 | +0.36(+6.39%) |
Dec 15, 2015 | 5.770 | 5.831 | 5.569 | 5.613 | 2,434,210 | -0.09(-1.53%) |
Dec 14, 2015 | 6.198 | 6.216 | 5.656 | 5.700 | 3,367,425 | -0.54(-8.68%) |
Dec 11, 2015 | 6.129 | 6.347 | 6.085 | 6.242 | 1,842,548 | +0.03(+0.56%) |
Dec 10, 2015 | 6.242 | 6.347 | 6.207 | 6.207 | 1,422,849 | -0.06(-0.98%) |
Dec 09, 2015 | 6.286 | 6.400 | 6.142 | 6.268 | 1,987,407 | +0.13(+2.14%) |
Dec 08, 2015 | 6.251 | 6.303 | 6.072 | 6.137 | 1,993,120 | -0.14(-2.23%) |
Dec 07, 2015 | 6.513 | 6.601 | 6.164 | 6.277 | 1,828,650 | -0.36(-5.40%) |
Dec 04, 2015 | 6.338 | 6.636 | 6.295 | 6.636 | 2,284,752 | +0.37(+5.86%) |
Dec 03, 2015 | 6.277 | 6.391 | 6.155 | 6.268 | 2,034,597 | +0.06(+0.99%) |
Dec 02, 2015 | 6.260 | 6.356 | 6.102 | 6.207 | 1,743,526 | -0.16(-2.47%) |
Dec 01, 2015 | 6.129 | 6.373 | 6.041 | 6.365 | 1,816,800 | +0.28(+4.60%) |
Nov 30, 2015 | 6.024 | 6.233 | 6.002 | 6.085 | 2,001,677 | +0.12(+2.05%) |
Nov 27, 2015 | 5.936 | 6.076 | 5.901 | 5.962 | 764,826 | -0.12(-2.01%) |
Nov 25, 2015 | 5.962 | 6.085 | 6.085 | 6.085 | 1,939,133 | +0.02(+0.29%) |
Nov 24, 2015 | 6.067 | 6.120 | 5.923 | 6.067 | 2,173,457 | +0.15(+2.51%) |
Nov 23, 2015 | 5.831 | 6.050 | 5.761 | 5.919 | 1,956,358 | +0.10(+1.65%) |
Nov 20, 2015 | 6.076 | 6.164 | 5.805 | 5.823 | 2,749,160 | -0.24(-3.90%) |
Nov 19, 2015 | 5.945 | 6.102 | 5.884 | 6.059 | 2,301,317 | +0.19(+3.28%) |
Nov 18, 2015 | 5.597 | 5.892 | 5.532 | 5.866 | 2,736,289 | +0.26(+4.64%) |
Nov 17, 2015 | 6.075 | 6.109 | 5.529 | 5.606 | 2,918,200 | -0.52(-8.50%) |
Nov 16, 2015 | 6.022 | 6.153 | 5.979 | 6.127 | 2,446,317 | +0.14(+2.32%) |
Nov 13, 2015 | 5.814 | 6.040 | 5.762 | 5.988 | 2,079,346 | +0.14(+2.37%) |
Nov 12, 2015 | 5.684 | 6.005 | 5.675 | 5.849 | 2,013,546 | +0.07(+1.20%) |
Nov 11, 2015 | 5.875 | 5.905 | 5.680 | 5.779 | 2,221,439 | -0.07(-1.19%) |
Nov 10, 2015 | 5.962 | 6.044 | 5.832 | 5.849 | 1,948,475 | -0.23(-3.85%) |
Nov 09, 2015 | 5.996 | 6.127 | 5.814 | 6.083 | 2,626,618 | +0.09(+1.45%) |
Nov 06, 2015 | 6.057 | 6.079 | 5.918 | 5.996 | 2,733,817 | -0.17(-2.81%) |
Nov 05, 2015 | 6.448 | 6.448 | 6.101 | 6.170 | 3,838,217 | -0.25(-3.92%) |
Nov 04, 2015 | 6.569 | 6.790 | 6.357 | 6.422 | 2,844,006 | -0.22(-3.27%) |
Nov 03, 2015 | 6.517 | 6.704 | 6.439 | 6.639 | 1,968,723 | +0.02(+0.26%) |
Nov 02, 2015 | 6.474 | 6.712 | 6.335 | 6.621 | 2,227,634 | +0.05(+0.79%) |
Oct 30, 2015 | 6.673 | 6.751 | 6.526 | 6.569 | 2,345,388 | -0.13(-1.94%) |
Oct 29, 2015 | 6.986 | 7.090 | 6.587 | 6.699 | 2,456,476 | -0.39(-5.51%) |
Oct 28, 2015 | 7.237 | 7.637 | 6.916 | 7.090 | 3,808,657 | -0.02(-0.24%) |
Oct 27, 2015 | 7.090 | 7.220 | 6.968 | 7.107 | 1,700,026 | -0.05(-0.67%) |
Oct 26, 2015 | 7.142 | 7.255 | 7.003 | 7.155 | 2,791,908 | -0.01(-0.18%) |
Oct 23, 2015 | 7.125 | 7.268 | 6.908 | 7.168 | 2,719,856 | +0.14(+1.98%) |
Oct 22, 2015 | 6.812 | 7.146 | 6.812 | 7.029 | 2,138,120 | +0.16(+2.27%) |
Oct 21, 2015 | 7.003 | 7.020 | 6.764 | 6.873 | 2,508,167 | -0.22(-3.06%) |
Oct 20, 2015 | 6.830 | 7.190 | 6.786 | 7.090 | 2,898,158 | +0.30(+4.48%) |
Oct 19, 2015 | 7.307 | 7.341 | 6.734 | 6.786 | 3,018,755 | -0.55(-7.46%) |
Oct 16, 2015 | 7.411 | 7.550 | 7.272 | 7.333 | 3,985,781 | -0.14(-1.86%) |
Oct 15, 2015 | 7.055 | 7.541 | 6.960 | 7.472 | 4,737,151 | +0.23(+3.24%) |
Oct 14, 2015 | 6.708 | 7.263 | 6.673 | 7.237 | 3,856,129 | +0.65(+9.88%) |
Oct 13, 2015 | 6.560 | 6.756 | 6.396 | 6.587 | 2,023,105 | +0.06(+0.93%) |
Oct 12, 2015 | 6.908 | 6.916 | 6.465 | 6.526 | 2,584,796 | -0.27(-3.96%) |
Oct 09, 2015 | 6.795 | 6.908 | 6.622 | 6.795 | 3,384,234 | +0.29(+4.40%) |
Oct 08, 2015 | 6.300 | 6.882 | 6.300 | 6.508 | 3,826,356 | -0.13(-1.96%) |
Oct 07, 2015 | 6.647 | 6.789 | 6.456 | 6.639 | 2,888,385 | -0.02(-0.26%) |
Oct 06, 2015 | 6.378 | 6.925 | 6.352 | 6.656 | 5,554,461 | +0.42(+6.68%) |
Oct 05, 2015 | 5.901 | 6.300 | 5.858 | 6.239 | 3,979,754 | +0.36(+6.05%) |
Oct 02, 2015 | 5.589 | 5.892 | 5.502 | 5.884 | 3,760,470 | +0.54(+10.06%) |
Oct 01, 2015 | 5.563 | 5.675 | 5.294 | 5.346 | 2,305,164 | -0.16(-2.99%) |
Sep 30, 2015 | 5.389 | 5.554 | 5.376 | 5.510 | 2,839,094 | +0.05(+0.95%) |
Sep 29, 2015 | 5.467 | 5.580 | 5.419 | 5.458 | 2,233,481 | +0.03(+0.64%) |
Sep 28, 2015 | 5.554 | 5.580 | 5.398 | 5.424 | 1,805,014 | -0.28(-4.87%) |
Sep 25, 2015 | 5.675 | 5.771 | 5.632 | 5.701 | 2,346,591 | -0.05(-0.91%) |
Sep 24, 2015 | 5.571 | 5.797 | 5.467 | 5.753 | 4,193,475 | +0.33(+6.16%) |
Sep 23, 2015 | 5.710 | 5.745 | 5.402 | 5.419 | 2,265,446 | -0.21(-3.70%) |
Sep 22, 2015 | 5.797 | 5.823 | 5.580 | 5.628 | 2,356,473 | -0.32(-5.33%) |
Sep 21, 2015 | 6.031 | 6.161 | 5.944 | 5.944 | 2,605,048 | -0.22(-3.52%) |
Sep 18, 2015 | 6.179 | 6.283 | 5.988 | 6.161 | 6,879,200 | +0.15(+2.53%) |
Sep 17, 2015 | 5.849 | 6.118 | 5.740 | 6.009 | 4,621,240 | +0.07(+1.24%) |
Sep 16, 2015 | 5.623 | 5.949 | 5.597 | 5.936 | 3,561,354 | +0.45(+8.23%) |
Sep 15, 2015 | 5.502 | 5.628 | 5.432 | 5.484 | 2,205,800 | -0.03(-0.63%) |
Sep 14, 2015 | 5.441 | 5.623 | 5.320 | 5.519 | 2,247,997 | +0.05(+0.95%) |
Sep 11, 2015 | 5.294 | 5.502 | 5.163 | 5.467 | 2,954,251 | +0.12(+2.27%) |
Sep 10, 2015 | 5.554 | 5.597 | 5.333 | 5.346 | 2,475,142 | -0.12(-2.22%) |
Sep 09, 2015 | 5.727 | 5.858 | 5.458 | 5.467 | 2,305,235 | -0.34(-5.83%) |
Sep 08, 2015 | 5.788 | 5.927 | 5.701 | 5.806 | 1,685,209 | +0.06(+1.06%) |
Sep 04, 2015 | 5.727 | 5.745 | 5.745 | 5.745 | 2,028,140 | -0.04(-0.75%) |
Sep 03, 2015 | 5.727 | 6.127 | 5.710 | 5.788 | 2,481,722 | -0.06(-1.04%) |
Sep 02, 2015 | 5.858 | 5.996 | 5.736 | 5.849 | 2,816,834 | -0.01(-0.15%) |
Sep 01, 2015 | 5.988 | 6.161 | 5.823 | 5.858 | 2,820,537 | -0.16(-2.60%) |
Aug 31, 2015 | 6.022 | 6.048 | 5.693 | 6.014 | 3,176,607 | +0.17(+2.97%) |
Aug 28, 2015 | 5.476 | 5.923 | 5.458 | 5.840 | 3,943,660 | +0.38(+7.00%) |
Aug 27, 2015 | 5.172 | 5.527 | 5.146 | 5.458 | 4,014,418 | +0.32(+6.25%) |
Aug 26, 2015 | 5.346 | 5.354 | 5.077 | 5.137 | 3,963,145 | -0.32(-5.88%) |
Aug 25, 2015 | 5.779 | 5.858 | 5.398 | 5.458 | 3,132,446 | -0.19(-3.38%) |
Aug 24, 2015 | 5.988 | 6.231 | 5.606 | 5.649 | 4,831,642 | -0.55(-8.82%) |
Aug 21, 2015 | 6.456 | 6.543 | 6.083 | 6.196 | 3,512,240 | -0.19(-2.99%) |
Aug 20, 2015 | 6.258 | 6.542 | 6.249 | 6.387 | 3,437,430 | +0.23(+3.78%) |
Aug 19, 2015 | 6.103 | 6.318 | 6.059 | 6.154 | 3,254,891 | +0.14(+2.29%) |
Aug 18, 2015 | 6.016 | 6.103 | 5.870 | 6.016 | 2,594,577 | -0.14(-2.24%) |
Aug 17, 2015 | 6.059 | 6.275 | 5.973 | 6.154 | 3,842,675 | +0.19(+3.18%) |
Aug 14, 2015 | 6.059 | 6.180 | 5.917 | 5.965 | 2,922,649 | +0.03(+0.58%) |
Aug 13, 2015 | 6.094 | 6.189 | 5.861 | 5.930 | 3,266,082 | -0.35(-5.62%) |
Aug 12, 2015 | 6.068 | 6.327 | 6.016 | 6.284 | 5,331,396 | +0.40(+6.73%) |
Aug 11, 2015 | 5.827 | 5.939 | 5.628 | 5.887 | 4,429,882 | +0.09(+1.64%) |
Aug 10, 2015 | 5.232 | 5.818 | 5.124 | 5.792 | 5,517,938 | +0.62(+12.00%) |
Aug 07, 2015 | 5.292 | 5.482 | 5.137 | 5.172 | 3,307,842 | -0.12(-2.28%) |
Aug 06, 2015 | 5.137 | 5.353 | 5.085 | 5.292 | 4,984,987 | +0.19(+3.72%) |
Aug 05, 2015 | 5.353 | 5.447 | 5.103 | 5.103 | 2,795,941 | -0.22(-4.21%) |
Aug 04, 2015 | 5.327 | 5.396 | 5.249 | 5.327 | 2,988,918 | +0.07(+1.31%) |
Aug 03, 2015 | 5.335 | 5.422 | 5.223 | 5.258 | 1,902,340 | -0.12(-2.24%) |
Jul 31, 2015 | 5.456 | 5.534 | 5.370 | 5.378 | 3,052,802 | +0.03(+0.65%) |
Jul 30, 2015 | 5.473 | 5.577 | 5.279 | 5.344 | 2,691,394 | -0.22(-4.02%) |
Jul 29, 2015 | 5.456 | 5.654 | 5.387 | 5.568 | 4,809,119 | +0.08(+1.41%) |
Jul 28, 2015 | 5.439 | 5.581 | 5.400 | 5.491 | 3,821,349 | +0.12(+2.25%) |
Jul 27, 2015 | 5.482 | 5.758 | 5.301 | 5.370 | 5,205,284 | -0.18(-3.26%) |
Jul 24, 2015 | 5.396 | 5.611 | 5.111 | 5.551 | 7,383,901 | +0.09(+1.58%) |
Jul 23, 2015 | 5.801 | 5.835 | 5.378 | 5.465 | 5,206,530 | -0.25(-4.37%) |
Jul 22, 2015 | 5.680 | 5.835 | 5.534 | 5.715 | 4,204,162 | -0.06(-1.04%) |
Jul 21, 2015 | 5.835 | 6.051 | 5.689 | 5.775 | 3,871,108 | +0.09(+1.67%) |
Jul 20, 2015 | 6.146 | 6.215 | 5.654 | 5.680 | 5,485,012 | -0.66(-10.46%) |
Jul 17, 2015 | 6.533 | 6.577 | 6.314 | 6.344 | 2,322,254 | -0.26(-3.92%) |
Jul 16, 2015 | 6.654 | 6.680 | 6.516 | 6.602 | 1,985,394 | -0.09(-1.29%) |
Jul 15, 2015 | 6.801 | 6.801 | 6.628 | 6.689 | 1,688,218 | -0.18(-2.63%) |
Jul 14, 2015 | 6.921 | 6.990 | 6.844 | 6.870 | 1,846,447 | -0.07(-0.99%) |
Jul 13, 2015 | 6.766 | 6.939 | 6.637 | 6.939 | 2,633,486 | +0.12(+1.77%) |
Jul 10, 2015 | 6.939 | 6.964 | 6.723 | 6.818 | 2,219,388 | -0.09(-1.25%) |
Jul 09, 2015 | 7.128 | 7.145 | 6.878 | 6.904 | 2,151,597 | -0.06(-0.87%) |
Jul 08, 2015 | 7.042 | 7.223 | 6.947 | 6.964 | 3,189,262 | -0.02(-0.25%) |
Jul 07, 2015 | 7.180 | 7.189 | 6.895 | 6.982 | 3,787,016 | -0.37(-5.04%) |
Jul 06, 2015 | 7.249 | 7.404 | 7.189 | 7.352 | 2,595,193 | +0.03(+0.47%) |
Jul 02, 2015 | 7.249 | 7.318 | 7.318 | 7.318 | 2,147,263 | +0.16(+2.17%) |