Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.582 | 5.582 | 5.355 | 5.504 | 2,876 | -0.10(-1.84%) |
Apr 28, 2016 | 5.412 | 5.649 | 5.262 | 5.607 | 32,865 | +0.16(+2.93%) |
Apr 27, 2016 | 4.969 | 5.525 | 4.969 | 5.448 | 43,591 | +0.44(+8.74%) |
Apr 26, 2016 | 4.897 | 5.010 | 4.840 | 5.010 | 10,016 | +0.12(+2.52%) |
Apr 25, 2016 | 4.923 | 4.923 | 4.799 | 4.887 | 27,319 | -0.06(-1.14%) |
Apr 22, 2016 | 4.774 | 4.964 | 4.548 | 4.943 | 42,571 | +0.10(+2.12%) |
Apr 21, 2016 | 4.604 | 4.956 | 4.522 | 4.840 | 28,201 | +0.07(+1.51%) |
Apr 20, 2016 | 4.933 | 4.942 | 4.736 | 4.768 | 30,694 | -0.19(-3.74%) |
Apr 19, 2016 | 4.887 | 4.984 | 4.748 | 4.953 | 31,916 | +0.22(+4.59%) |
Apr 18, 2016 | 4.933 | 4.933 | 4.635 | 4.736 | 33,473 | -0.02(-0.36%) |
Apr 15, 2016 | 4.856 | 4.882 | 4.429 | 4.753 | 35,419 | +0.00(+0.00%) |
Apr 14, 2016 | 4.804 | 4.917 | 4.676 | 4.753 | 35,720 | -0.01(-0.11%) |
Apr 13, 2016 | 4.882 | 4.963 | 4.712 | 4.758 | 30,127 | -0.08(-1.70%) |
Apr 12, 2016 | 4.645 | 5.010 | 4.496 | 4.840 | 51,412 | +0.34(+7.64%) |
Apr 11, 2016 | 4.496 | 4.707 | 4.445 | 4.497 | 40,989 | -0.02(-0.55%) |
Apr 08, 2016 | 4.393 | 4.614 | 4.368 | 4.522 | 35,740 | +0.15(+3.53%) |
Apr 07, 2016 | 4.337 | 4.445 | 4.337 | 4.368 | 20,153 | +0.01(+0.18%) |
Apr 06, 2016 | 4.162 | 4.357 | 4.162 | 4.360 | 16,133 | +0.04(+1.01%) |
Apr 05, 2016 | 4.327 | 4.363 | 4.270 | 4.316 | 20,043 | +0.03(+0.81%) |
Apr 04, 2016 | 4.255 | 4.293 | 4.219 | 4.282 | 4,583 | +0.07(+1.62%) |
Apr 01, 2016 | 4.214 | 4.214 | 4.214 | 4.214 | 3,467 | -0.01(-0.14%) |
Mar 31, 2016 | 4.162 | 4.470 | 4.162 | 4.220 | 13,000 | +0.07(+1.63%) |
Mar 30, 2016 | 3.854 | 4.152 | 3.854 | 4.152 | 28,329 | +0.09(+2.15%) |
Mar 29, 2016 | 3.951 | 4.111 | 3.751 | 4.064 | 32,344 | +0.09(+2.33%) |
Mar 28, 2016 | 3.592 | 4.008 | 3.592 | 3.972 | 16,328 | +0.38(+10.57%) |
Mar 24, 2016 | 3.695 | 3.592 | 3.592 | 3.592 | 6,235 | -0.05(-1.41%) |
Mar 23, 2016 | 3.828 | 3.828 | 3.597 | 3.643 | 8,036 | -0.19(-4.95%) |
Mar 22, 2016 | 3.828 | 3.833 | 3.828 | 3.833 | 2,868 | +0.02(+0.49%) |
Mar 21, 2016 | 3.882 | 3.936 | 3.801 | 3.815 | 5,563 | -0.08(-1.94%) |
Mar 18, 2016 | 3.967 | 3.977 | 3.802 | 3.890 | 31,232 | -0.05(-1.29%) |
Mar 17, 2016 | 3.853 | 3.972 | 3.756 | 3.941 | 16,357 | +0.04(+0.97%) |
Mar 16, 2016 | 3.833 | 3.928 | 3.751 | 3.903 | 7,188 | -0.01(-0.18%) |
Mar 15, 2016 | 3.833 | 3.941 | 3.833 | 3.910 | 6,276 | -0.01(-0.25%) |
Mar 14, 2016 | 3.777 | 3.920 | 3.777 | 3.920 | 4,776 | +0.10(+2.68%) |
Mar 11, 2016 | 3.977 | 3.977 | 3.695 | 3.818 | 34,931 | -0.29(-7.00%) |
Mar 10, 2016 | 3.936 | 4.254 | 3.936 | 4.105 | 16,745 | +0.22(+5.68%) |
Mar 09, 2016 | 3.900 | 4.131 | 3.623 | 3.885 | 57,386 | +0.08(+2.02%) |
Mar 08, 2016 | 3.813 | 4.003 | 3.808 | 3.808 | 11,174 | -0.03(-0.81%) |
Mar 07, 2016 | 3.690 | 4.028 | 3.690 | 3.839 | 25,992 | +0.22(+5.95%) |
Mar 04, 2016 | 3.489 | 3.792 | 3.489 | 3.623 | 31,625 | +0.18(+5.37%) |
Mar 03, 2016 | 3.577 | 3.577 | 3.433 | 3.438 | 5,676 | +0.08(+2.29%) |
Mar 02, 2016 | 3.489 | 3.500 | 3.182 | 3.361 | 34,319 | -0.10(-2.82%) |
Mar 01, 2016 | 3.515 | 3.607 | 3.459 | 3.459 | 15,757 | +0.05(+1.35%) |
Feb 29, 2016 | 3.720 | 3.772 | 3.412 | 3.412 | 41,057 | -0.12(-3.34%) |
Feb 26, 2016 | 3.695 | 3.746 | 3.495 | 3.530 | 51,701 | -0.05(-1.47%) |
Feb 25, 2016 | 3.607 | 3.787 | 3.582 | 3.583 | 61,408 | -0.19(-5.11%) |
Feb 24, 2016 | 3.725 | 3.820 | 3.724 | 3.776 | 3,622 | +0.03(+0.88%) |
Feb 23, 2016 | 3.673 | 3.760 | 3.581 | 3.743 | 12,224 | +0.06(+1.50%) |
Feb 22, 2016 | 3.693 | 3.908 | 3.509 | 3.688 | 53,029 | -0.25(-6.36%) |
Feb 19, 2016 | 3.862 | 3.939 | 3.427 | 3.939 | 28,994 | +0.15(+3.91%) |
Feb 18, 2016 | 3.734 | 3.790 | 3.703 | 3.790 | 3,781 | -0.01(-0.13%) |
Feb 17, 2016 | 3.780 | 3.816 | 3.632 | 3.795 | 12,426 | +0.17(+4.80%) |
Feb 16, 2016 | 3.908 | 3.908 | 3.581 | 3.621 | 18,385 | -0.10(-2.61%) |
Feb 12, 2016 | 3.453 | 3.719 | 3.719 | 3.719 | 61,583 | +0.21(+5.91%) |
Feb 11, 2016 | 3.596 | 3.596 | 3.432 | 3.511 | 28,091 | -0.03(-0.81%) |
Feb 10, 2016 | 3.586 | 3.629 | 3.540 | 3.540 | 2,566 | -0.04(-1.00%) |
Feb 09, 2016 | 3.586 | 3.739 | 3.524 | 3.575 | 2,692 | -0.18(-4.90%) |
Feb 05, 2016 | 3.913 | 3.979 | 3.760 | 3.760 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.821 | 4.138 | 3.785 | 3.836 | 34,251 | +0.13(+3.43%) |
Feb 03, 2016 | 3.939 | 3.944 | 3.519 | 3.709 | 41,782 | -0.05(-1.40%) |
Feb 02, 2016 | 3.908 | 4.041 | 3.586 | 3.762 | 68,850 | -0.25(-6.31%) |
Feb 01, 2016 | 4.092 | 4.092 | 3.970 | 4.015 | 5,755 | -0.08(-1.88%) |
Jan 29, 2016 | 3.862 | 4.133 | 3.795 | 4.092 | 55,942 | +0.39(+10.50%) |
Jan 28, 2016 | 3.734 | 4.015 | 3.581 | 3.703 | 55,819 | +0.13(+3.58%) |
Jan 27, 2016 | 3.708 | 3.708 | 3.361 | 3.575 | 17,982 | +0.11(+3.04%) |
Jan 26, 2016 | 3.561 | 3.892 | 3.384 | 3.470 | 25,314 | -0.12(-3.27%) |
Jan 25, 2016 | 3.719 | 3.917 | 3.450 | 3.587 | 29,615 | -0.07(-1.79%) |
Jan 22, 2016 | 3.607 | 4.044 | 3.394 | 3.653 | 70,681 | +0.17(+4.81%) |
Jan 21, 2016 | 3.216 | 3.526 | 2.865 | 3.485 | 95,584 | +0.03(+0.88%) |
Jan 20, 2016 | 3.490 | 3.658 | 3.236 | 3.455 | 53,024 | +0.07(+2.10%) |
Jan 19, 2016 | 4.014 | 4.095 | 3.267 | 3.384 | 73,748 | -0.50(-12.83%) |
Jan 15, 2016 | 4.496 | 3.882 | 3.882 | 3.882 | 129,710 | -0.37(-8.72%) |
Jan 14, 2016 | 4.321 | 4.430 | 4.019 | 4.252 | 35,596 | +0.15(+3.59%) |
Jan 13, 2016 | 4.669 | 4.669 | 4.099 | 4.105 | 44,351 | -0.31(-7.13%) |
Jan 12, 2016 | 4.532 | 4.562 | 3.937 | 4.420 | 44,137 | -0.24(-5.13%) |
Jan 11, 2016 | 3.846 | 4.659 | 3.780 | 4.659 | 68,136 | +0.73(+18.63%) |
Jan 08, 2016 | 3.988 | 3.988 | 3.772 | 3.927 | 31,994 | -0.05(-1.15%) |
Jan 07, 2016 | 3.861 | 3.983 | 3.714 | 3.973 | 43,217 | +0.12(+3.03%) |
Jan 06, 2016 | 3.912 | 3.912 | 3.770 | 3.856 | 3,867 | +0.00(+0.00%) |
Jan 05, 2016 | 3.876 | 3.988 | 3.826 | 3.856 | 6,282 | -0.15(-3.68%) |
Jan 04, 2016 | 3.765 | 4.019 | 3.765 | 4.003 | 15,025 | +0.19(+5.07%) |
Dec 31, 2015 | 3.633 | 3.810 | 3.810 | 3.810 | 36,019 | +0.26(+7.45%) |
Dec 30, 2015 | 3.765 | 3.846 | 3.531 | 3.546 | 27,902 | -0.32(-8.28%) |
Dec 29, 2015 | 3.851 | 3.882 | 3.739 | 3.866 | 24,782 | +0.12(+3.33%) |
Dec 28, 2015 | 3.525 | 3.812 | 3.515 | 3.742 | 30,965 | +0.21(+5.99%) |
Dec 24, 2015 | 3.248 | 3.530 | 3.530 | 3.530 | 25,616 | +0.34(+10.74%) |
Dec 23, 2015 | 3.097 | 3.309 | 3.097 | 3.188 | 49,451 | +0.15(+4.92%) |
Dec 22, 2015 | 2.996 | 3.092 | 2.996 | 3.038 | 19,823 | +0.03(+1.06%) |
Dec 21, 2015 | 2.870 | 3.077 | 2.870 | 3.006 | 46,820 | +0.14(+4.74%) |
Dec 18, 2015 | 2.946 | 2.966 | 2.855 | 2.870 | 20,489 | -0.07(-2.40%) |
Dec 17, 2015 | 3.082 | 3.102 | 2.865 | 2.941 | 19,543 | -0.14(-4.58%) |
Dec 16, 2015 | 3.112 | 3.112 | 2.981 | 3.082 | 16,567 | -0.02(-0.65%) |
Dec 15, 2015 | 3.107 | 3.140 | 3.097 | 3.102 | 7,077 | -0.04(-1.12%) |
Dec 14, 2015 | 3.114 | 3.178 | 3.097 | 3.137 | 10,347 | -0.02(-0.64%) |
Dec 11, 2015 | 3.203 | 3.203 | 3.147 | 3.157 | 4,875 | -0.05(-1.42%) |
Dec 10, 2015 | 3.218 | 3.218 | 3.186 | 3.203 | 11,281 | +0.10(+3.25%) |
Dec 09, 2015 | 3.107 | 3.206 | 3.032 | 3.102 | 18,421 | -0.06(-1.75%) |
Dec 08, 2015 | 3.248 | 3.314 | 3.037 | 3.157 | 24,456 | -0.20(-6.00%) |
Dec 07, 2015 | 3.777 | 3.777 | 3.359 | 3.359 | 30,161 | -0.45(-11.77%) |
Dec 04, 2015 | 3.903 | 3.958 | 3.792 | 3.807 | 10,458 | -0.06(-1.56%) |
Dec 03, 2015 | 4.034 | 4.034 | 3.788 | 3.868 | 15,729 | -0.20(-4.95%) |
Dec 02, 2015 | 4.129 | 4.145 | 4.069 | 4.069 | 7,458 | -0.06(-1.46%) |
Dec 01, 2015 | 4.190 | 4.210 | 4.104 | 4.129 | 12,490 | -0.10(-2.42%) |
Nov 30, 2015 | 4.275 | 4.326 | 4.044 | 4.232 | 43,478 | +0.01(+0.16%) |
Nov 27, 2015 | 4.230 | 4.324 | 4.225 | 4.225 | 11,157 | -0.04(-0.94%) |
Nov 25, 2015 | 4.230 | 4.265 | 4.265 | 4.265 | 19,460 | +0.00(+0.02%) |
Nov 24, 2015 | 4.444 | 4.444 | 4.245 | 4.265 | 8,675 | -0.11(-2.51%) |
Nov 23, 2015 | 4.514 | 4.514 | 4.289 | 4.374 | 22,017 | -0.16(-3.58%) |
Nov 20, 2015 | 4.703 | 4.708 | 4.454 | 4.537 | 21,809 | -0.27(-5.65%) |
Nov 19, 2015 | 4.334 | 4.863 | 4.314 | 4.808 | 58,063 | +0.49(+11.44%) |
Nov 18, 2015 | 4.329 | 4.344 | 4.265 | 4.314 | 6,932 | +0.02(+0.58%) |
Nov 17, 2015 | 4.329 | 4.329 | 4.289 | 4.289 | 1,910 | -0.02(-0.46%) |
Nov 16, 2015 | 4.314 | 4.339 | 4.288 | 4.309 | 7,548 | +0.05(+1.17%) |
Nov 13, 2015 | 4.280 | 4.344 | 4.244 | 4.260 | 9,609 | -0.05(-1.27%) |
Nov 12, 2015 | 4.235 | 4.339 | 4.235 | 4.314 | 7,614 | -0.01(-0.27%) |
Nov 11, 2015 | 4.344 | 4.344 | 4.285 | 4.326 | 19,930 | -0.02(-0.42%) |
Nov 10, 2015 | 4.419 | 4.419 | 4.344 | 4.344 | 6,570 | +0.07(+1.75%) |
Nov 09, 2015 | 4.534 | 4.534 | 4.080 | 4.270 | 36,705 | -0.24(-5.31%) |
Nov 06, 2015 | 5.053 | 5.053 | 4.374 | 4.509 | 15,712 | -0.58(-11.37%) |
Nov 05, 2015 | 5.232 | 5.232 | 4.798 | 5.088 | 9,619 | -0.06(-1.16%) |
Nov 04, 2015 | 5.117 | 5.351 | 5.117 | 5.147 | 5,439 | +0.10(+1.98%) |
Nov 03, 2015 | 4.938 | 5.088 | 4.938 | 5.048 | 5,349 | +0.03(+0.70%) |
Nov 02, 2015 | 5.072 | 5.072 | 4.993 | 5.013 | 5,345 | -0.07(-1.37%) |
Oct 30, 2015 | 4.743 | 5.187 | 4.698 | 5.083 | 16,031 | +0.36(+7.60%) |
Oct 29, 2015 | 4.699 | 4.723 | 4.579 | 4.723 | 6,227 | +0.12(+2.71%) |
Oct 28, 2015 | 4.639 | 4.748 | 4.599 | 4.599 | 33,243 | -0.10(-2.17%) |
Oct 27, 2015 | 4.849 | 5.002 | 4.701 | 4.701 | 19,987 | -0.22(-4.52%) |
Oct 26, 2015 | 5.017 | 5.141 | 4.849 | 4.923 | 29,110 | -0.09(-1.87%) |
Oct 23, 2015 | 4.973 | 5.047 | 4.968 | 5.017 | 7,896 | +0.05(+1.00%) |
Oct 22, 2015 | 5.000 | 5.057 | 4.968 | 4.968 | 4,686 | +0.00(+0.10%) |
Oct 21, 2015 | 5.121 | 5.299 | 4.963 | 4.963 | 8,458 | +0.00(+0.10%) |
Oct 20, 2015 | 4.923 | 5.171 | 4.923 | 4.958 | 38,696 | +0.00(+0.10%) |
Oct 19, 2015 | 4.900 | 5.126 | 4.824 | 4.953 | 14,743 | +0.12(+2.46%) |
Oct 16, 2015 | 4.903 | 5.121 | 4.831 | 4.834 | 28,027 | -0.10(-2.01%) |
Oct 15, 2015 | 5.077 | 5.195 | 4.899 | 4.933 | 17,742 | -0.17(-3.39%) |
Oct 14, 2015 | 5.135 | 5.195 | 5.106 | 5.106 | 1,501 | -0.09(-1.71%) |
Oct 13, 2015 | 5.195 | 5.195 | 5.127 | 5.195 | 13,682 | -0.20(-3.67%) |
Oct 12, 2015 | 5.284 | 5.423 | 5.106 | 5.393 | 4,971 | +0.16(+2.98%) |
Oct 09, 2015 | 5.275 | 5.279 | 4.968 | 5.237 | 2,991 | -0.03(-0.61%) |
Oct 08, 2015 | 5.096 | 5.270 | 5.082 | 5.270 | 5,844 | -0.01(-0.10%) |
Oct 07, 2015 | 5.279 | 5.418 | 5.205 | 5.275 | 7,439 | +0.13(+2.60%) |
Oct 06, 2015 | 4.874 | 5.272 | 4.839 | 5.141 | 107,827 | +0.14(+2.77%) |
Oct 05, 2015 | 4.715 | 5.121 | 4.715 | 5.002 | 19,312 | +0.26(+5.53%) |
Oct 02, 2015 | 4.696 | 4.745 | 4.616 | 4.740 | 23,070 | -0.10(-2.04%) |
Oct 01, 2015 | 4.879 | 4.943 | 4.829 | 4.839 | 14,042 | -0.04(-0.81%) |
Sep 30, 2015 | 5.443 | 5.443 | 4.878 | 4.879 | 17,494 | -0.57(-10.53%) |
Sep 29, 2015 | 5.814 | 5.814 | 5.453 | 5.453 | 20,125 | -0.19(-3.33%) |
Sep 28, 2015 | 5.646 | 5.834 | 5.641 | 5.641 | 3,623 | -0.13(-2.25%) |
Sep 25, 2015 | 5.854 | 5.928 | 5.657 | 5.770 | 11,036 | +0.11(+1.91%) |
Sep 24, 2015 | 5.854 | 6.144 | 5.527 | 5.662 | 152,655 | -0.03(-0.46%) |
Sep 23, 2015 | 5.687 | 5.724 | 5.687 | 5.688 | 3,695 | -0.02(-0.32%) |
Sep 22, 2015 | 5.756 | 5.893 | 5.485 | 5.706 | 95,575 | -0.05(-0.85%) |
Sep 21, 2015 | 5.751 | 5.756 | 5.603 | 5.756 | 3,242 | -0.00(-0.09%) |
Sep 18, 2015 | 5.903 | 5.992 | 5.559 | 5.760 | 24,761 | -0.14(-2.42%) |
Sep 17, 2015 | 5.859 | 5.903 | 5.564 | 5.903 | 47,860 | +0.11(+1.87%) |
Sep 16, 2015 | 5.781 | 5.847 | 5.780 | 5.795 | 6,383 | -0.11(-1.92%) |
Sep 14, 2015 | 5.815 | 6.006 | 5.815 | 5.908 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.967 | 5.967 | 5.937 | 5.937 | 998 | -0.03(-0.51%) |
Sep 10, 2015 | 6.038 | 6.149 | 5.933 | 5.967 | 3,620 | +0.03(+0.58%) |
Sep 09, 2015 | 5.859 | 5.982 | 5.859 | 5.933 | 7,592 | -0.15(-2.55%) |
Sep 08, 2015 | 6.179 | 6.243 | 6.002 | 6.088 | 36,708 | -0.21(-3.32%) |
Sep 04, 2015 | 6.080 | 6.297 | 6.297 | 6.297 | 5,285 | -0.00(-0.08%) |
Sep 03, 2015 | 5.977 | 6.306 | 5.903 | 6.302 | 9,910 | +0.40(+6.84%) |
Sep 02, 2015 | 5.903 | 6.036 | 5.780 | 5.898 | 42,046 | -0.03(-0.50%) |
Sep 01, 2015 | 5.751 | 6.056 | 5.751 | 5.928 | 28,699 | +0.03(+0.50%) |
Aug 31, 2015 | 5.751 | 6.144 | 5.687 | 5.898 | 16,563 | +0.01(+0.15%) |
Aug 28, 2015 | 5.711 | 6.100 | 5.608 | 5.889 | 46,265 | +0.30(+5.38%) |
Aug 27, 2015 | 5.160 | 5.682 | 4.875 | 5.588 | 63,001 | +0.33(+6.24%) |
Aug 26, 2015 | 5.113 | 5.260 | 4.839 | 5.260 | 49,175 | +0.32(+6.54%) |
Aug 25, 2015 | 4.404 | 4.942 | 4.404 | 4.937 | 44,356 | +0.70(+16.65%) |
Aug 24, 2015 | 4.394 | 4.448 | 3.621 | 4.233 | 26,494 | -0.44(-9.42%) |
Aug 21, 2015 | 4.599 | 4.673 | 4.502 | 4.673 | 33,038 | -0.24(-4.98%) |
Aug 20, 2015 | 5.231 | 5.231 | 4.898 | 4.918 | 27,485 | -0.15(-2.90%) |
Aug 19, 2015 | 5.417 | 5.417 | 4.991 | 5.064 | 69,381 | -0.43(-7.75%) |
Aug 18, 2015 | 5.730 | 5.730 | 5.431 | 5.490 | 12,930 | -0.24(-4.18%) |
Aug 17, 2015 | 5.813 | 5.901 | 5.730 | 5.730 | 24,896 | -0.16(-2.66%) |
Aug 14, 2015 | 5.877 | 5.886 | 5.877 | 5.886 | 1,657 | -0.07(-1.15%) |
Aug 13, 2015 | 5.872 | 5.999 | 5.872 | 5.955 | 11,299 | +0.05(+0.91%) |
Aug 12, 2015 | 5.828 | 5.916 | 5.813 | 5.901 | 12,944 | -0.01(-0.17%) |
Aug 11, 2015 | 5.784 | 5.911 | 5.784 | 5.911 | 16,921 | +0.10(+1.68%) |
Aug 10, 2015 | 5.867 | 5.872 | 5.813 | 5.813 | 11,906 | -0.01(-0.17%) |
Aug 07, 2015 | 5.837 | 5.837 | 5.775 | 5.823 | 6,917 | +0.01(+0.17%) |
Aug 06, 2015 | 5.803 | 5.881 | 5.779 | 5.813 | 16,249 | -0.08(-1.33%) |
Aug 05, 2015 | 5.881 | 6.008 | 5.881 | 5.891 | 7,860 | -0.03(-0.58%) |
Aug 04, 2015 | 6.072 | 6.072 | 5.926 | 5.926 | 16,825 | -0.11(-1.78%) |
Aug 03, 2015 | 6.053 | 6.092 | 6.033 | 6.033 | 6,707 | -0.05(-0.88%) |
Jul 31, 2015 | 6.087 | 6.136 | 6.087 | 6.087 | 28,634 | -0.02(-0.32%) |
Jul 30, 2015 | 6.111 | 6.190 | 6.067 | 6.107 | 14,974 | +0.08(+1.38%) |
Jul 29, 2015 | 5.960 | 6.146 | 5.960 | 6.023 | 7,972 | -0.16(-2.51%) |
Jul 28, 2015 | 5.926 | 6.203 | 5.926 | 6.179 | 16,521 | +0.26(+4.39%) |
Jul 27, 2015 | 5.872 | 6.062 | 5.872 | 5.919 | 15,677 | +0.03(+0.54%) |
Jul 24, 2015 | 5.965 | 5.965 | 5.861 | 5.887 | 9,317 | -0.17(-2.81%) |
Jul 23, 2015 | 6.028 | 6.184 | 5.897 | 6.058 | 29,100 | +0.17(+2.81%) |
Jul 22, 2015 | 5.853 | 6.165 | 5.853 | 5.892 | 47,552 | +0.02(+0.41%) |
Jul 21, 2015 | 6.096 | 6.111 | 5.863 | 5.868 | 50,143 | -0.23(-3.83%) |
Jul 20, 2015 | 6.126 | 6.228 | 6.101 | 6.101 | 7,076 | -0.09(-1.42%) |
Jul 17, 2015 | 6.092 | 6.228 | 6.092 | 6.189 | 23,873 | +0.03(+0.55%) |
Jul 16, 2015 | 6.038 | 6.223 | 6.038 | 6.155 | 30,028 | +0.11(+1.85%) |
Jul 15, 2015 | 6.267 | 6.267 | 6.038 | 6.043 | 28,935 | -0.13(-2.13%) |
Jul 14, 2015 | 6.179 | 6.325 | 6.038 | 6.174 | 18,191 | -0.06(-0.94%) |
Jul 13, 2015 | 6.252 | 6.316 | 6.140 | 6.233 | 19,298 | -0.06(-1.01%) |
Jul 10, 2015 | 6.379 | 6.379 | 6.291 | 6.296 | 11,798 | -0.03(-0.46%) |
Jul 09, 2015 | 6.247 | 6.379 | 6.247 | 6.325 | 21,187 | +0.13(+2.12%) |
Jul 08, 2015 | 6.330 | 6.330 | 6.043 | 6.194 | 18,232 | +0.00(+0.00%) |
Jul 07, 2015 | 6.160 | 6.267 | 6.092 | 6.194 | 42,785 | -0.13(-2.11%) |
Jul 06, 2015 | 6.613 | 6.622 | 6.294 | 6.327 | 33,566 | -0.42(-6.25%) |
Jul 02, 2015 | 6.705 | 6.749 | 6.749 | 6.749 | 14,170 | -0.06(-0.86%) |
Jul 01, 2015 | 6.817 | 6.921 | 6.695 | 6.807 | 14,285 | -0.01(-0.14%) |
Jun 30, 2015 | 7.129 | 7.129 | 6.695 | 6.817 | 41,569 | +0.03(+0.43%) |
Jun 29, 2015 | 7.148 | 7.207 | 6.788 | 6.788 | 40,935 | -0.50(-6.88%) |
Jun 26, 2015 | 7.518 | 7.518 | 7.285 | 7.289 | 19,719 | -0.06(-0.81%) |
Jun 25, 2015 | 7.397 | 7.402 | 7.286 | 7.349 | 9,902 | -0.04(-0.59%) |
Jun 24, 2015 | 7.358 | 7.402 | 7.305 | 7.392 | 10,280 | +0.09(+1.21%) |
Jun 23, 2015 | 7.145 | 7.383 | 7.145 | 7.304 | 22,879 | +0.16(+2.22%) |
Jun 22, 2015 | 7.572 | 7.572 | 7.029 | 7.145 | 68,271 | -0.59(-7.58%) |
Jun 19, 2015 | 8.278 | 8.278 | 7.504 | 7.731 | 28,908 | -0.63(-7.55%) |
Jun 18, 2015 | 8.370 | 8.409 | 8.254 | 8.362 | 7,514 | -0.08(-0.96%) |
Jun 17, 2015 | 8.400 | 8.443 | 8.336 | 8.443 | 16,826 | +0.16(+1.99%) |
Jun 16, 2015 | 8.336 | 8.428 | 8.201 | 8.278 | 17,890 | -0.11(-1.33%) |
Jun 15, 2015 | 8.493 | 8.535 | 8.254 | 8.390 | 14,626 | -0.20(-2.37%) |
Jun 12, 2015 | 8.685 | 8.714 | 8.486 | 8.593 | 24,841 | -0.11(-1.28%) |
Jun 11, 2015 | 8.830 | 8.830 | 8.704 | 8.704 | 6,971 | -0.13(-1.43%) |
Jun 10, 2015 | 8.859 | 8.902 | 8.830 | 8.830 | 9,557 | -0.03(-0.38%) |
Jun 09, 2015 | 8.830 | 8.898 | 8.830 | 8.864 | 3,860 | -0.03(-0.38%) |
Jun 08, 2015 | 8.898 | 8.908 | 8.898 | 8.898 | 25,777 | -0.00(-0.03%) |
Jun 05, 2015 | 8.850 | 8.908 | 8.830 | 8.901 | 5,275 | -0.03(-0.35%) |
Jun 04, 2015 | 8.859 | 8.980 | 8.859 | 8.932 | 10,369 | +0.07(+0.82%) |
Jun 03, 2015 | 8.835 | 8.986 | 8.835 | 8.859 | 5,802 | -0.10(-1.08%) |
Jun 02, 2015 | 8.951 | 8.990 | 8.859 | 8.956 | 4,310 | +0.01(+0.11%) |
Jun 01, 2015 | 9.004 | 9.004 | 8.830 | 8.946 | 7,295 | -0.10(-1.12%) |
May 29, 2015 | 9.009 | 9.121 | 9.009 | 9.047 | 11,534 | -0.13(-1.38%) |
May 28, 2015 | 9.058 | 9.174 | 8.932 | 9.174 | 2,307 | -0.02(-0.22%) |
May 27, 2015 | 9.243 | 9.243 | 9.137 | 9.195 | 11,776 | +0.02(+0.21%) |
May 26, 2015 | 9.026 | 9.175 | 8.833 | 9.175 | 10,850 | +0.06(+0.69%) |
May 22, 2015 | 9.088 | 9.112 | 9.112 | 9.112 | 7,665 | +0.38(+4.31%) |
May 21, 2015 | 9.001 | 9.001 | 8.659 | 8.736 | 29,346 | -0.31(-3.47%) |
May 20, 2015 | 9.175 | 9.267 | 8.977 | 9.050 | 9,325 | -0.22(-2.34%) |
May 19, 2015 | 9.098 | 9.310 | 9.098 | 9.267 | 6,891 | +0.13(+1.43%) |
May 18, 2015 | 9.180 | 9.289 | 9.085 | 9.137 | 7,620 | -0.18(-1.92%) |
May 15, 2015 | 8.977 | 9.315 | 8.977 | 9.315 | 4,160 | +0.31(+3.49%) |
May 14, 2015 | 9.412 | 9.412 | 9.001 | 9.001 | 6,601 | -0.33(-3.52%) |
May 13, 2015 | 9.108 | 9.383 | 9.108 | 9.330 | 9,076 | +0.22(+2.36%) |
May 12, 2015 | 8.944 | 9.115 | 8.944 | 9.115 | 3,161 | +0.07(+0.72%) |
May 11, 2015 | 9.233 | 9.267 | 8.967 | 9.050 | 4,580 | -0.18(-1.99%) |
May 08, 2015 | 9.456 | 9.508 | 8.818 | 9.233 | 23,870 | -0.24(-2.50%) |
May 07, 2015 | 9.628 | 9.628 | 9.450 | 9.470 | 5,780 | -0.00(-0.05%) |
May 06, 2015 | 9.653 | 9.653 | 9.474 | 9.474 | 5,467 | -0.11(-1.12%) |
May 05, 2015 | 9.436 | 9.701 | 9.427 | 9.582 | 8,701 | +0.15(+1.60%) |
May 04, 2015 | 9.658 | 9.923 | 9.373 | 9.431 | 13,160 | -0.25(-2.54%) |