Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.006 | 7.182 | 6.951 | 7.011 | 3,735,262 | -0.01(-0.08%) |
Jan 28, 2016 | 7.033 | 7.072 | 6.901 | 7.017 | 1,978,924 | +0.11(+1.60%) |
Jan 27, 2016 | 7.182 | 7.238 | 6.896 | 6.907 | 2,994,471 | -0.31(-4.28%) |
Jan 26, 2016 | 7.127 | 7.276 | 7.105 | 7.216 | 3,349,334 | +0.13(+1.87%) |
Jan 25, 2016 | 7.403 | 7.489 | 7.067 | 7.083 | 3,199,854 | -0.33(-4.39%) |
Jan 22, 2016 | 7.489 | 7.612 | 7.280 | 7.409 | 3,717,375 | +0.04(+0.51%) |
Jan 21, 2016 | 7.184 | 7.425 | 7.136 | 7.371 | 2,358,109 | +0.19(+2.60%) |
Jan 20, 2016 | 6.992 | 7.334 | 6.815 | 7.184 | 4,914,177 | +0.04(+0.60%) |
Jan 19, 2016 | 7.029 | 7.189 | 6.986 | 7.141 | 3,926,137 | +0.18(+2.53%) |
Jan 15, 2016 | 6.954 | 6.965 | 6.965 | 6.965 | 4,486,167 | -0.16(-2.25%) |
Jan 14, 2016 | 7.296 | 7.307 | 6.890 | 7.125 | 6,229,711 | -0.05(-0.74%) |
Jan 13, 2016 | 7.430 | 7.457 | 7.099 | 7.179 | 3,931,317 | +0.06(+0.83%) |
Jan 12, 2016 | 7.558 | 7.569 | 6.847 | 7.120 | 6,219,586 | -0.34(-4.58%) |
Jan 11, 2016 | 7.831 | 7.895 | 7.283 | 7.462 | 4,418,540 | -0.37(-4.71%) |
Jan 08, 2016 | 7.927 | 8.018 | 7.788 | 7.831 | 2,380,937 | -0.04(-0.54%) |
Jan 07, 2016 | 7.911 | 7.997 | 7.793 | 7.874 | 3,375,176 | -0.17(-2.06%) |
Jan 06, 2016 | 7.948 | 8.173 | 7.895 | 8.039 | 2,736,513 | +0.01(+0.07%) |
Jan 05, 2016 | 8.098 | 8.200 | 7.895 | 8.034 | 2,375,577 | -0.06(-0.73%) |
Jan 04, 2016 | 8.178 | 8.323 | 8.039 | 8.093 | 2,659,633 | -0.21(-2.57%) |
Dec 31, 2015 | 8.392 | 8.307 | 8.307 | 8.307 | 2,469,824 | -0.05(-0.64%) |
Dec 30, 2015 | 8.087 | 8.398 | 8.029 | 8.360 | 3,514,229 | +0.28(+3.51%) |
Dec 29, 2015 | 8.013 | 8.104 | 7.890 | 8.077 | 2,273,805 | +0.21(+2.72%) |
Dec 28, 2015 | 7.916 | 7.932 | 7.756 | 7.863 | 2,014,173 | -0.07(-0.88%) |
Dec 24, 2015 | 7.911 | 7.932 | 7.932 | 7.932 | 689,762 | +0.02(+0.27%) |
Dec 23, 2015 | 7.751 | 7.911 | 7.692 | 7.911 | 1,835,035 | +0.20(+2.64%) |
Dec 22, 2015 | 7.708 | 7.772 | 7.617 | 7.708 | 1,832,876 | +0.04(+0.49%) |
Dec 21, 2015 | 7.671 | 7.769 | 7.548 | 7.671 | 1,560,744 | +0.02(+0.21%) |
Dec 18, 2015 | 7.548 | 7.804 | 7.516 | 7.654 | 3,864,990 | +0.17(+2.29%) |
Dec 17, 2015 | 7.932 | 7.938 | 7.350 | 7.483 | 5,106,025 | -0.49(-6.10%) |
Dec 16, 2015 | 7.804 | 7.981 | 7.681 | 7.970 | 2,272,780 | +0.26(+3.33%) |
Dec 15, 2015 | 8.018 | 8.018 | 7.654 | 7.713 | 3,014,027 | -0.31(-3.86%) |
Dec 14, 2015 | 7.617 | 8.029 | 7.585 | 8.023 | 4,213,139 | +0.39(+5.11%) |
Dec 11, 2015 | 7.911 | 7.911 | 7.617 | 7.633 | 3,116,793 | -0.37(-4.61%) |
Dec 10, 2015 | 8.098 | 8.136 | 7.975 | 8.002 | 1,838,793 | -0.12(-1.45%) |
Dec 09, 2015 | 7.965 | 8.141 | 7.927 | 8.120 | 3,228,321 | +0.18(+2.22%) |
Dec 08, 2015 | 7.788 | 7.981 | 7.756 | 7.943 | 2,477,479 | +0.07(+0.95%) |
Dec 07, 2015 | 8.013 | 8.045 | 7.662 | 7.868 | 3,712,668 | -0.16(-1.93%) |
Dec 04, 2015 | 7.815 | 8.034 | 7.783 | 8.023 | 2,929,622 | +0.31(+4.02%) |
Dec 03, 2015 | 7.799 | 7.927 | 7.703 | 7.713 | 3,159,281 | -0.10(-1.23%) |
Dec 02, 2015 | 8.013 | 8.077 | 7.708 | 7.810 | 3,346,534 | -0.18(-2.21%) |
Dec 01, 2015 | 7.868 | 8.082 | 7.842 | 7.986 | 3,121,431 | +0.07(+0.95%) |
Nov 30, 2015 | 8.007 | 8.018 | 7.815 | 7.911 | 2,958,681 | -0.09(-1.14%) |
Nov 27, 2015 | 7.826 | 8.045 | 7.820 | 8.002 | 1,106,719 | +0.19(+2.39%) |
Nov 25, 2015 | 7.948 | 7.815 | 7.815 | 7.815 | 3,161,083 | -0.16(-1.94%) |
Nov 24, 2015 | 8.045 | 8.150 | 7.895 | 7.970 | 2,538,588 | -0.11(-1.32%) |
Nov 23, 2015 | 8.120 | 8.125 | 7.959 | 8.077 | 3,114,936 | -0.03(-0.40%) |
Nov 20, 2015 | 8.109 | 8.141 | 8.034 | 8.109 | 2,537,157 | +0.01(+0.13%) |
Nov 19, 2015 | 8.194 | 8.205 | 8.087 | 8.098 | 2,577,364 | -0.12(-1.50%) |
Nov 18, 2015 | 8.082 | 8.232 | 8.050 | 8.221 | 3,220,974 | +0.15(+1.85%) |
Nov 17, 2015 | 8.226 | 8.245 | 7.981 | 8.071 | 2,296,614 | -0.16(-1.95%) |
Nov 16, 2015 | 7.954 | 8.232 | 7.954 | 8.232 | 2,698,437 | +0.28(+3.56%) |
Nov 13, 2015 | 8.034 | 8.178 | 7.938 | 7.948 | 3,679,920 | -0.10(-1.26%) |
Nov 12, 2015 | 7.965 | 8.226 | 7.938 | 8.050 | 3,931,774 | +0.01(+0.07%) |
Nov 11, 2015 | 8.178 | 8.446 | 7.948 | 8.045 | 4,866,436 | -0.06(-0.73%) |
Nov 10, 2015 | 8.216 | 8.280 | 7.921 | 8.104 | 3,934,024 | -0.16(-1.88%) |
Nov 09, 2015 | 8.082 | 8.280 | 8.034 | 8.259 | 4,639,061 | +0.17(+2.05%) |
Nov 06, 2015 | 7.804 | 8.093 | 7.671 | 8.093 | 4,506,179 | +0.29(+3.77%) |
Nov 05, 2015 | 8.018 | 8.045 | 7.592 | 7.799 | 5,730,403 | -0.23(-2.86%) |
Nov 04, 2015 | 8.242 | 8.280 | 7.981 | 8.029 | 4,032,235 | -0.21(-2.53%) |
Nov 03, 2015 | 8.221 | 8.323 | 8.098 | 8.237 | 2,628,035 | -0.03(-0.32%) |
Nov 02, 2015 | 8.152 | 8.365 | 8.082 | 8.264 | 3,567,790 | +0.10(+1.18%) |
Oct 30, 2015 | 8.061 | 8.232 | 7.991 | 8.168 | 3,358,264 | +0.12(+1.46%) |
Oct 29, 2015 | 8.061 | 8.296 | 8.018 | 8.050 | 2,762,635 | -0.04(-0.46%) |
Oct 28, 2015 | 7.932 | 8.205 | 7.884 | 8.087 | 5,067,081 | +0.17(+2.09%) |
Oct 27, 2015 | 8.285 | 8.285 | 7.831 | 7.922 | 6,532,948 | -0.38(-4.57%) |
Oct 26, 2015 | 8.531 | 8.609 | 8.270 | 8.301 | 5,228,963 | -0.21(-2.45%) |
Oct 23, 2015 | 8.672 | 8.672 | 8.427 | 8.510 | 3,901,393 | -0.05(-0.55%) |
Oct 22, 2015 | 8.620 | 8.672 | 8.531 | 8.557 | 3,043,156 | +0.01(+0.06%) |
Oct 21, 2015 | 8.552 | 8.703 | 8.479 | 8.552 | 4,399,761 | +0.05(+0.61%) |
Oct 20, 2015 | 8.458 | 8.520 | 8.322 | 8.500 | 4,393,001 | +0.15(+1.81%) |
Oct 19, 2015 | 8.348 | 8.348 | 8.129 | 8.348 | 7,352,284 | +0.16(+1.98%) |
Oct 16, 2015 | 8.166 | 8.218 | 8.077 | 8.187 | 2,448,149 | +0.04(+0.45%) |
Oct 15, 2015 | 8.140 | 8.155 | 7.988 | 8.150 | 2,878,971 | +0.07(+0.84%) |
Oct 14, 2015 | 8.338 | 8.348 | 7.999 | 8.082 | 5,047,328 | -0.33(-3.91%) |
Oct 13, 2015 | 8.667 | 8.880 | 8.395 | 8.411 | 5,314,703 | -0.27(-3.07%) |
Oct 12, 2015 | 8.494 | 8.740 | 8.471 | 8.677 | 3,988,909 | +0.23(+2.72%) |
Oct 09, 2015 | 8.588 | 8.604 | 8.406 | 8.447 | 2,377,506 | -0.10(-1.16%) |
Oct 08, 2015 | 8.583 | 8.609 | 8.434 | 8.547 | 1,844,686 | -0.04(-0.43%) |
Oct 07, 2015 | 8.599 | 8.651 | 8.309 | 8.583 | 3,459,297 | +0.08(+0.92%) |
Oct 06, 2015 | 8.740 | 8.818 | 8.270 | 8.505 | 4,043,169 | -0.26(-2.92%) |
Oct 05, 2015 | 8.468 | 8.787 | 8.453 | 8.760 | 3,988,298 | +0.38(+4.55%) |
Oct 02, 2015 | 8.046 | 8.385 | 7.993 | 8.380 | 3,276,824 | +0.29(+3.55%) |
Oct 01, 2015 | 7.988 | 8.148 | 7.957 | 8.093 | 3,301,086 | +0.16(+2.04%) |
Sep 30, 2015 | 7.806 | 7.952 | 7.726 | 7.931 | 3,570,217 | +0.21(+2.70%) |
Sep 29, 2015 | 7.879 | 7.952 | 7.660 | 7.722 | 3,012,843 | -0.15(-1.86%) |
Sep 28, 2015 | 8.025 | 8.030 | 7.753 | 7.868 | 2,615,306 | -0.19(-2.39%) |
Sep 25, 2015 | 8.155 | 8.322 | 7.999 | 8.061 | 2,307,141 | -0.08(-0.96%) |
Sep 24, 2015 | 8.187 | 8.213 | 7.962 | 8.140 | 2,643,148 | -0.07(-0.89%) |
Sep 23, 2015 | 8.500 | 8.526 | 8.119 | 8.213 | 3,924,027 | -0.30(-3.49%) |
Sep 22, 2015 | 8.270 | 8.510 | 8.166 | 8.510 | 3,843,712 | +0.20(+2.45%) |
Sep 21, 2015 | 8.280 | 8.447 | 8.202 | 8.306 | 2,489,945 | +0.05(+0.63%) |
Sep 18, 2015 | 7.993 | 8.406 | 7.973 | 8.254 | 4,847,932 | +0.14(+1.67%) |
Sep 17, 2015 | 7.800 | 8.187 | 7.800 | 8.119 | 3,729,946 | +0.32(+4.08%) |
Sep 16, 2015 | 7.623 | 7.819 | 7.623 | 7.800 | 2,045,615 | +0.17(+2.26%) |
Sep 15, 2015 | 7.545 | 7.665 | 7.529 | 7.628 | 2,082,433 | +0.09(+1.18%) |
Sep 14, 2015 | 7.649 | 7.665 | 7.446 | 7.540 | 2,669,519 | -0.08(-1.10%) |
Sep 11, 2015 | 7.701 | 7.722 | 7.549 | 7.623 | 1,809,933 | -0.09(-1.22%) |
Sep 10, 2015 | 7.592 | 7.753 | 7.571 | 7.717 | 2,717,335 | +0.08(+1.02%) |
Sep 09, 2015 | 7.816 | 7.873 | 7.628 | 7.639 | 2,839,446 | -0.09(-1.21%) |
Sep 08, 2015 | 7.738 | 7.821 | 7.660 | 7.733 | 2,814,076 | +0.08(+1.09%) |
Sep 04, 2015 | 7.571 | 7.649 | 7.649 | 7.649 | 2,110,911 | -0.02(-0.27%) |
Sep 03, 2015 | 7.425 | 7.759 | 7.409 | 7.670 | 5,377,043 | +0.29(+3.96%) |
Sep 02, 2015 | 7.336 | 7.399 | 7.195 | 7.378 | 2,811,985 | +0.13(+1.80%) |
Sep 01, 2015 | 6.992 | 7.253 | 6.949 | 7.247 | 5,477,000 | +0.14(+1.91%) |
Aug 31, 2015 | 7.331 | 7.352 | 7.080 | 7.112 | 3,418,403 | -0.25(-3.40%) |
Aug 28, 2015 | 7.425 | 7.472 | 7.237 | 7.362 | 3,114,314 | -0.06(-0.84%) |
Aug 27, 2015 | 7.420 | 7.425 | 7.206 | 7.425 | 4,594,028 | +0.26(+3.64%) |
Aug 26, 2015 | 7.007 | 7.174 | 6.778 | 7.164 | 4,354,154 | +0.34(+5.05%) |
Aug 25, 2015 | 6.882 | 6.919 | 6.688 | 6.819 | 5,390,375 | +0.29(+4.48%) |
Aug 24, 2015 | 6.804 | 7.070 | 6.506 | 6.527 | 9,573,305 | -0.73(-10.06%) |
Aug 21, 2015 | 7.065 | 7.343 | 7.048 | 7.258 | 6,108,819 | +0.05(+0.65%) |
Aug 20, 2015 | 7.456 | 7.508 | 7.206 | 7.211 | 5,040,210 | -0.31(-4.16%) |
Aug 19, 2015 | 7.654 | 7.691 | 7.487 | 7.524 | 3,453,701 | -0.18(-2.37%) |
Aug 18, 2015 | 7.926 | 7.952 | 7.693 | 7.706 | 2,557,106 | -0.25(-3.08%) |
Aug 17, 2015 | 7.806 | 7.973 | 7.712 | 7.952 | 2,993,938 | +0.14(+1.74%) |
Aug 14, 2015 | 7.842 | 7.905 | 7.670 | 7.816 | 2,867,978 | -0.06(-0.73%) |
Aug 13, 2015 | 7.508 | 7.941 | 7.503 | 7.873 | 4,450,703 | +0.38(+5.01%) |
Aug 12, 2015 | 7.414 | 7.602 | 7.284 | 7.498 | 5,207,022 | -0.05(-0.69%) |
Aug 11, 2015 | 7.566 | 7.613 | 7.425 | 7.550 | 4,282,938 | +0.00(+0.00%) |
Aug 10, 2015 | 7.868 | 7.868 | 7.393 | 7.550 | 7,625,388 | -0.21(-2.69%) |
Aug 07, 2015 | 7.748 | 7.837 | 7.712 | 7.759 | 4,139,448 | +0.01(+0.13%) |
Aug 06, 2015 | 7.842 | 7.900 | 7.670 | 7.748 | 3,816,715 | -0.10(-1.33%) |
Aug 05, 2015 | 7.884 | 7.941 | 7.806 | 7.853 | 3,392,606 | +0.03(+0.33%) |
Aug 04, 2015 | 7.931 | 8.009 | 7.706 | 7.826 | 4,329,635 | -0.12(-1.51%) |
Aug 03, 2015 | 7.826 | 8.051 | 7.774 | 7.946 | 3,161,842 | +0.11(+1.40%) |
Jul 31, 2015 | 7.816 | 7.910 | 7.670 | 7.837 | 2,851,403 | +0.02(+0.20%) |
Jul 30, 2015 | 7.957 | 7.999 | 7.712 | 7.821 | 4,273,842 | -0.25(-3.04%) |
Jul 29, 2015 | 8.046 | 8.140 | 7.905 | 8.066 | 3,553,478 | +0.03(+0.32%) |
Jul 28, 2015 | 8.072 | 8.124 | 7.900 | 8.040 | 3,620,241 | -0.03(-0.39%) |
Jul 27, 2015 | 8.113 | 8.160 | 7.894 | 8.072 | 4,402,034 | -0.08(-0.96%) |
Jul 24, 2015 | 8.369 | 8.618 | 8.013 | 8.150 | 6,343,750 | -0.21(-2.55%) |
Jul 23, 2015 | 8.740 | 8.776 | 8.318 | 8.364 | 5,875,874 | -0.34(-3.86%) |
Jul 22, 2015 | 8.776 | 8.877 | 8.649 | 8.699 | 4,113,212 | -0.09(-0.98%) |
Jul 21, 2015 | 8.572 | 8.822 | 8.521 | 8.786 | 5,133,599 | +0.34(+3.97%) |
Jul 20, 2015 | 8.470 | 8.587 | 8.425 | 8.450 | 4,270,938 | +0.03(+0.30%) |
Jul 17, 2015 | 8.521 | 8.745 | 8.364 | 8.425 | 8,174,403 | -0.03(-0.30%) |
Jul 16, 2015 | 8.140 | 8.526 | 8.099 | 8.450 | 7,192,249 | +0.37(+4.60%) |
Jul 15, 2015 | 8.140 | 8.211 | 8.033 | 8.079 | 5,454,551 | +0.01(+0.13%) |
Jul 14, 2015 | 7.779 | 8.109 | 7.733 | 8.069 | 9,006,664 | +0.38(+4.89%) |
Jul 13, 2015 | 7.631 | 7.779 | 7.626 | 7.692 | 3,032,644 | +0.09(+1.20%) |
Jul 10, 2015 | 7.478 | 7.606 | 7.458 | 7.601 | 2,817,959 | +0.15(+1.98%) |
Jul 09, 2015 | 7.539 | 7.631 | 7.397 | 7.453 | 3,398,530 | +0.04(+0.48%) |
Jul 08, 2015 | 7.484 | 7.504 | 7.346 | 7.417 | 2,993,734 | -0.08(-1.09%) |
Jul 07, 2015 | 7.611 | 7.621 | 7.351 | 7.499 | 3,573,114 | -0.10(-1.34%) |
Jul 06, 2015 | 7.484 | 7.702 | 7.463 | 7.601 | 3,269,861 | +0.08(+1.01%) |
Jul 02, 2015 | 7.478 | 7.524 | 7.524 | 7.524 | 2,801,643 | +0.07(+0.89%) |
Jul 01, 2015 | 7.260 | 7.509 | 7.255 | 7.458 | 3,157,752 | +0.22(+3.02%) |
Jun 30, 2015 | 7.275 | 7.326 | 7.168 | 7.239 | 3,498,208 | -0.01(-0.07%) |
Jun 29, 2015 | 7.102 | 7.346 | 7.077 | 7.244 | 4,413,229 | +0.17(+2.45%) |
Jun 26, 2015 | 7.244 | 7.341 | 7.046 | 7.071 | 6,205,933 | -0.17(-2.39%) |
Jun 25, 2015 | 7.438 | 7.448 | 7.163 | 7.244 | 4,781,138 | -0.20(-2.73%) |
Jun 24, 2015 | 7.575 | 7.631 | 7.397 | 7.448 | 4,832,544 | -0.08(-1.08%) |
Jun 23, 2015 | 7.458 | 7.601 | 7.443 | 7.529 | 4,233,757 | +0.09(+1.23%) |
Jun 22, 2015 | 7.356 | 7.448 | 7.295 | 7.438 | 4,628,484 | +0.18(+2.52%) |
Jun 19, 2015 | 7.199 | 7.275 | 7.117 | 7.255 | 5,615,534 | +0.17(+2.44%) |
Jun 18, 2015 | 7.000 | 7.158 | 7.000 | 7.082 | 3,812,266 | +0.10(+1.46%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.888 | 6.980 | 2,935,423 | +0.02(+0.22%) |
Jun 16, 2015 | 7.000 | 7.031 | 6.934 | 6.965 | 2,285,179 | -0.02(-0.29%) |
Jun 15, 2015 | 7.061 | 7.066 | 6.934 | 6.985 | 3,097,868 | -0.08(-1.08%) |
Jun 12, 2015 | 7.015 | 7.071 | 6.949 | 7.061 | 1,893,958 | +0.04(+0.58%) |
Jun 11, 2015 | 6.960 | 7.026 | 6.924 | 7.021 | 2,033,887 | +0.07(+0.95%) |
Jun 10, 2015 | 6.934 | 6.970 | 6.880 | 6.954 | 2,162,855 | +0.08(+1.11%) |
Jun 09, 2015 | 6.924 | 6.970 | 6.822 | 6.878 | 3,435,984 | -0.04(-0.59%) |
Jun 08, 2015 | 6.807 | 6.970 | 6.776 | 6.919 | 5,979,462 | +0.23(+3.50%) |
Jun 05, 2015 | 6.634 | 6.776 | 6.609 | 6.685 | 2,872,799 | +0.05(+0.69%) |
Jun 04, 2015 | 6.700 | 6.741 | 6.593 | 6.639 | 3,582,830 | -0.07(-1.06%) |
Jun 03, 2015 | 6.710 | 6.781 | 6.670 | 6.710 | 2,467,653 | +0.02(+0.30%) |
Jun 02, 2015 | 6.624 | 6.755 | 6.624 | 6.690 | 3,477,357 | +0.05(+0.77%) |
Jun 01, 2015 | 6.578 | 6.644 | 6.451 | 6.639 | 3,094,796 | +0.07(+1.08%) |
May 29, 2015 | 6.609 | 6.629 | 6.481 | 6.568 | 2,273,564 | -0.04(-0.62%) |
May 28, 2015 | 6.466 | 6.685 | 6.461 | 6.609 | 4,176,211 | +0.17(+2.61%) |
May 27, 2015 | 6.410 | 6.461 | 6.361 | 6.441 | 1,359,405 | +0.04(+0.64%) |
May 26, 2015 | 6.558 | 6.624 | 6.364 | 6.400 | 2,655,133 | -0.21(-3.23%) |
May 22, 2015 | 6.537 | 6.614 | 6.614 | 6.614 | 2,724,982 | +0.09(+1.40%) |
May 21, 2015 | 6.486 | 6.558 | 6.446 | 6.522 | 2,536,199 | +0.04(+0.55%) |
May 20, 2015 | 6.420 | 6.507 | 6.359 | 6.486 | 1,722,529 | +0.07(+1.03%) |
May 19, 2015 | 6.298 | 6.425 | 6.290 | 6.420 | 2,754,119 | +0.10(+1.53%) |
May 18, 2015 | 6.359 | 6.441 | 6.261 | 6.324 | 3,637,404 | -0.01(-0.16%) |
May 15, 2015 | 6.242 | 6.349 | 6.232 | 6.334 | 2,861,166 | +0.17(+2.81%) |
May 14, 2015 | 6.039 | 6.207 | 6.039 | 6.161 | 3,314,151 | +0.13(+2.19%) |
May 13, 2015 | 6.090 | 6.115 | 5.917 | 6.029 | 3,084,881 | -0.05(-0.84%) |
May 12, 2015 | 5.967 | 6.207 | 5.952 | 6.079 | 3,205,244 | +0.16(+2.66%) |
May 11, 2015 | 5.998 | 6.196 | 5.947 | 5.922 | 5,725,718 | +0.15(+2.65%) |
May 08, 2015 | 5.850 | 5.881 | 5.754 | 5.769 | 3,254,391 | +0.00(+0.00%) |
May 07, 2015 | 5.805 | 5.861 | 5.698 | 5.769 | 3,415,773 | -0.04(-0.70%) |
May 06, 2015 | 5.820 | 5.871 | 5.779 | 5.810 | 2,250,183 | +0.01(+0.18%) |
May 05, 2015 | 6.100 | 6.120 | 5.784 | 5.800 | 3,818,873 | -0.28(-4.68%) |
May 04, 2015 | 6.085 | 6.139 | 6.050 | 6.085 | 2,728,837 | +0.04(+0.73%) |
May 01, 2015 | 6.040 | 6.078 | 5.991 | 6.040 | 2,115,522 | +0.01(+0.16%) |
Apr 30, 2015 | 6.134 | 6.168 | 5.897 | 6.030 | 3,925,791 | -0.11(-1.77%) |
Apr 29, 2015 | 6.301 | 6.321 | 6.085 | 6.139 | 2,959,699 | -0.17(-2.73%) |
Apr 28, 2015 | 6.277 | 6.356 | 6.272 | 6.311 | 2,205,617 | +0.05(+0.87%) |
Apr 27, 2015 | 6.449 | 6.454 | 6.237 | 6.257 | 3,555,639 | -0.19(-2.98%) |
Apr 24, 2015 | 6.415 | 6.484 | 6.410 | 6.449 | 2,147,382 | +0.02(+0.38%) |
Apr 23, 2015 | 6.380 | 6.469 | 6.361 | 6.425 | 2,152,943 | +0.04(+0.70%) |
Apr 22, 2015 | 6.415 | 6.449 | 6.361 | 6.380 | 1,946,165 | -0.02(-0.38%) |
Apr 21, 2015 | 6.361 | 6.454 | 6.297 | 6.405 | 2,500,726 | +0.06(+1.01%) |
Apr 20, 2015 | 6.247 | 6.430 | 6.227 | 6.341 | 2,556,536 | +0.09(+1.50%) |
Apr 17, 2015 | 6.198 | 6.287 | 6.144 | 6.247 | 2,768,467 | +0.03(+0.56%) |
Apr 16, 2015 | 6.247 | 6.259 | 6.144 | 6.213 | 1,877,962 | -0.02(-0.32%) |
Apr 15, 2015 | 6.370 | 6.371 | 6.183 | 6.232 | 4,345,531 | -0.10(-1.56%) |
Apr 14, 2015 | 6.301 | 6.454 | 6.252 | 6.331 | 4,516,760 | +0.10(+1.58%) |
Apr 13, 2015 | 6.188 | 6.282 | 6.144 | 6.232 | 2,356,893 | +0.07(+1.12%) |
Apr 10, 2015 | 6.040 | 6.223 | 6.007 | 6.163 | 2,928,912 | +0.17(+2.88%) |
Apr 09, 2015 | 6.070 | 6.168 | 5.937 | 5.991 | 2,807,542 | -0.08(-1.30%) |
Apr 08, 2015 | 5.942 | 6.104 | 5.942 | 6.070 | 2,074,483 | +0.14(+2.41%) |
Apr 07, 2015 | 6.218 | 6.267 | 5.917 | 5.927 | 4,462,423 | -0.29(-4.68%) |
Apr 06, 2015 | 6.065 | 6.257 | 6.020 | 6.218 | 4,396,110 | +0.17(+2.77%) |
Apr 02, 2015 | 6.020 | 6.050 | 6.050 | 6.050 | 3,558,310 | +0.04(+0.74%) |
Apr 01, 2015 | 5.882 | 6.094 | 5.848 | 6.006 | 4,167,792 | +0.13(+2.27%) |
Mar 31, 2015 | 5.779 | 5.882 | 5.720 | 5.872 | 1,925,408 | +0.07(+1.28%) |
Mar 30, 2015 | 5.868 | 5.873 | 5.739 | 5.799 | 2,274,591 | -0.06(-1.01%) |
Mar 27, 2015 | 5.794 | 5.882 | 5.720 | 5.858 | 2,255,837 | +0.05(+0.93%) |
Mar 26, 2015 | 5.769 | 5.858 | 5.727 | 5.803 | 3,615,797 | +0.08(+1.38%) |
Mar 25, 2015 | 5.808 | 5.808 | 5.700 | 5.725 | 1,992,077 | -0.06(-1.02%) |
Mar 24, 2015 | 5.596 | 5.843 | 5.582 | 5.784 | 2,698,763 | +0.17(+3.08%) |
Mar 23, 2015 | 5.547 | 5.626 | 5.547 | 5.611 | 1,820,980 | +0.07(+1.25%) |
Mar 20, 2015 | 5.631 | 5.715 | 5.530 | 5.542 | 3,211,336 | -0.06(-1.06%) |
Mar 19, 2015 | 5.429 | 5.690 | 5.429 | 5.601 | 4,203,885 | +0.27(+5.09%) |
Mar 18, 2015 | 5.069 | 5.335 | 5.034 | 5.330 | 2,494,752 | +0.25(+4.85%) |
Mar 17, 2015 | 5.084 | 5.113 | 5.042 | 5.084 | 1,357,108 | +0.00(+0.10%) |
Mar 16, 2015 | 5.143 | 5.143 | 5.039 | 5.079 | 1,746,863 | -0.05(-1.06%) |
Mar 13, 2015 | 5.128 | 5.138 | 5.074 | 5.133 | 2,394,072 | +0.02(+0.39%) |
Mar 12, 2015 | 5.148 | 5.162 | 5.056 | 5.113 | 1,723,197 | -0.01(-0.19%) |
Mar 11, 2015 | 5.005 | 5.158 | 5.005 | 5.123 | 2,950,694 | +0.13(+2.67%) |
Mar 10, 2015 | 4.931 | 5.019 | 4.904 | 4.990 | 1,897,497 | +0.03(+0.60%) |
Mar 09, 2015 | 4.995 | 5.039 | 4.946 | 4.960 | 1,323,657 | -0.02(-0.40%) |
Mar 06, 2015 | 4.941 | 5.000 | 4.931 | 4.980 | 1,609,269 | -0.00(-0.10%) |
Mar 05, 2015 | 5.029 | 5.065 | 4.936 | 4.985 | 1,959,103 | -0.04(-0.88%) |
Mar 04, 2015 | 5.019 | 5.088 | 5.034 | 5.029 | 1,707,222 | -0.00(-0.10%) |
Mar 03, 2015 | 4.975 | 5.093 | 4.946 | 5.034 | 1,418,710 | +0.03(+0.69%) |
Mar 02, 2015 | 5.054 | 5.069 | 4.941 | 5.000 | 1,717,068 | -0.04(-0.88%) |
Feb 27, 2015 | 5.010 | 5.093 | 4.990 | 5.044 | 1,467,942 | +0.05(+1.09%) |
Feb 26, 2015 | 5.049 | 5.059 | 4.920 | 4.990 | 2,019,996 | -0.04(-0.88%) |
Feb 25, 2015 | 4.950 | 5.084 | 4.931 | 5.034 | 2,473,357 | +0.08(+1.59%) |
Feb 24, 2015 | 4.980 | 4.995 | 4.941 | 4.955 | 1,662,898 | -0.02(-0.40%) |
Feb 23, 2015 | 5.049 | 5.054 | 4.960 | 4.975 | 1,742,122 | -0.08(-1.66%) |
Feb 20, 2015 | 5.133 | 5.143 | 5.044 | 5.059 | 2,499,714 | -0.08(-1.63%) |
Feb 19, 2015 | 5.074 | 5.261 | 4.985 | 5.143 | 3,534,389 | +0.06(+1.16%) |
Feb 18, 2015 | 4.936 | 5.108 | 4.936 | 5.084 | 2,352,938 | +0.13(+2.59%) |
Feb 17, 2015 | 5.000 | 5.029 | 4.946 | 4.955 | 1,742,746 | -0.07(-1.47%) |
Feb 13, 2015 | 5.010 | 5.029 | 5.029 | 5.029 | 2,619,297 | +0.05(+0.99%) |
Feb 12, 2015 | 5.024 | 5.069 | 4.927 | 4.980 | 2,565,536 | -0.04(-0.79%) |
Feb 11, 2015 | 4.763 | 5.084 | 4.763 | 5.019 | 4,153,804 | +0.26(+5.38%) |
Feb 10, 2015 | 4.655 | 4.867 | 4.635 | 4.763 | 5,331,178 | +0.12(+2.66%) |
Feb 09, 2015 | 4.960 | 4.960 | 4.512 | 4.640 | 8,727,308 | -0.30(-5.99%) |
Feb 06, 2015 | 5.133 | 5.197 | 4.926 | 4.936 | 4,752,840 | -0.22(-4.21%) |
Feb 05, 2015 | 5.079 | 5.182 | 5.064 | 5.153 | 2,254,973 | +0.11(+2.25%) |
Feb 04, 2015 | 4.955 | 5.093 | 4.950 | 5.039 | 2,937,037 | +0.05(+0.99%) |
Feb 03, 2015 | 5.059 | 5.143 | 4.960 | 4.990 | 3,542,797 | -0.07(-1.36%) |