Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.574 | 5.661 | 5.256 | 5.553 | 35,962 | +0.14(+2.56%) |
Jun 29, 2016 | 5.692 | 5.717 | 5.374 | 5.415 | 17,951 | -0.21(-3.70%) |
Jun 28, 2016 | 5.271 | 5.733 | 5.271 | 5.623 | 32,044 | +0.51(+10.05%) |
Jun 27, 2016 | 5.201 | 5.329 | 5.033 | 5.109 | 19,924 | +0.09(+1.83%) |
Jun 24, 2016 | 4.981 | 5.196 | 4.731 | 5.017 | 34,355 | +0.04(+0.72%) |
Jun 23, 2016 | 5.263 | 5.377 | 4.849 | 4.981 | 21,797 | +0.11(+2.31%) |
Jun 22, 2016 | 5.104 | 5.104 | 4.801 | 4.869 | 4,805 | -0.26(-5.03%) |
Jun 21, 2016 | 5.314 | 5.503 | 5.103 | 5.127 | 8,388 | -0.05(-0.94%) |
Jun 20, 2016 | 4.578 | 5.259 | 4.578 | 5.176 | 12,395 | +0.58(+12.56%) |
Jun 17, 2016 | 4.307 | 4.731 | 4.287 | 4.598 | 49,471 | +0.30(+6.89%) |
Jun 16, 2016 | 4.246 | 4.394 | 4.205 | 4.302 | 17,566 | +0.10(+2.43%) |
Jun 15, 2016 | 4.297 | 4.486 | 4.118 | 4.200 | 20,018 | -0.03(-0.60%) |
Jun 14, 2016 | 4.358 | 4.358 | 4.220 | 4.225 | 2,344 | -0.17(-3.95%) |
Jun 13, 2016 | 4.588 | 4.588 | 4.190 | 4.399 | 30,601 | -0.11(-2.49%) |
Jun 10, 2016 | 4.680 | 4.680 | 4.511 | 4.511 | 1,843 | -0.19(-4.02%) |
Jun 09, 2016 | 4.741 | 4.769 | 4.654 | 4.700 | 8,588 | +0.02(+0.33%) |
Jun 08, 2016 | 4.695 | 5.027 | 4.619 | 4.685 | 46,073 | +0.10(+2.23%) |
Jun 07, 2016 | 4.164 | 4.634 | 4.164 | 4.583 | 34,247 | +0.47(+11.43%) |
Jun 06, 2016 | 5.191 | 5.712 | 3.965 | 4.113 | 12,358 | +0.06(+1.39%) |
Jun 03, 2016 | 4.006 | 4.087 | 3.914 | 4.057 | 29,517 | +0.19(+4.96%) |
Jun 02, 2016 | 3.842 | 3.972 | 3.842 | 3.865 | 1,199 | +0.02(+0.60%) |
Jun 01, 2016 | 3.817 | 3.883 | 3.806 | 3.842 | 4,644 | +0.01(+0.13%) |
May 31, 2016 | 4.011 | 4.011 | 3.837 | 3.837 | 8,701 | -0.09(-2.34%) |
May 27, 2016 | 4.006 | 3.929 | 3.929 | 3.929 | 6,654 | -0.02(-0.52%) |
May 26, 2016 | 3.990 | 4.031 | 3.878 | 3.949 | 23,849 | -0.06(-1.38%) |
May 25, 2016 | 4.040 | 4.045 | 3.841 | 4.005 | 26,848 | -0.04(-1.11%) |
May 24, 2016 | 4.056 | 4.066 | 3.969 | 4.049 | 3,629 | +0.04(+0.97%) |
May 23, 2016 | 4.147 | 4.239 | 4.010 | 4.010 | 16,047 | -0.11(-2.58%) |
May 20, 2016 | 4.322 | 4.356 | 3.974 | 4.117 | 56,315 | -0.20(-4.68%) |
May 19, 2016 | 4.300 | 4.366 | 4.300 | 4.319 | 10,810 | -0.01(-0.27%) |
May 18, 2016 | 4.441 | 4.521 | 4.320 | 4.331 | 6,846 | +0.03(+0.59%) |
May 17, 2016 | 4.348 | 4.503 | 4.300 | 4.305 | 26,255 | -0.06(-1.29%) |
May 16, 2016 | 4.376 | 4.652 | 4.356 | 4.361 | 19,337 | -0.01(-0.12%) |
May 13, 2016 | 4.422 | 4.545 | 4.361 | 4.366 | 35,785 | -0.05(-1.04%) |
May 12, 2016 | 4.652 | 4.652 | 4.336 | 4.412 | 16,877 | -0.26(-5.56%) |
May 11, 2016 | 4.738 | 4.876 | 4.575 | 4.672 | 33,688 | +0.09(+1.95%) |
May 10, 2016 | 4.967 | 5.103 | 4.331 | 4.583 | 70,836 | -0.28(-5.81%) |
May 09, 2016 | 5.202 | 5.202 | 4.866 | 4.866 | 57,693 | -0.09(-1.85%) |
May 06, 2016 | 5.090 | 5.192 | 4.957 | 4.957 | 20,122 | -0.01(-0.21%) |
May 05, 2016 | 5.248 | 5.248 | 4.932 | 4.967 | 27,376 | -0.32(-5.98%) |
May 04, 2016 | 5.288 | 5.299 | 5.197 | 5.283 | 7,931 | +0.08(+1.47%) |
May 03, 2016 | 5.411 | 5.411 | 5.122 | 5.207 | 3,273 | -0.14(-2.57%) |
May 02, 2016 | 5.446 | 5.604 | 5.324 | 5.345 | 3,385 | -0.10(-1.87%) |
Apr 29, 2016 | 5.523 | 5.523 | 5.299 | 5.446 | 2,906 | -0.10(-1.84%) |
Apr 28, 2016 | 5.355 | 5.589 | 5.207 | 5.548 | 33,215 | +0.16(+2.93%) |
Apr 27, 2016 | 4.917 | 5.467 | 4.917 | 5.390 | 44,056 | +0.43(+8.74%) |
Apr 26, 2016 | 4.845 | 4.957 | 4.789 | 4.957 | 10,123 | +0.12(+2.52%) |
Apr 25, 2016 | 4.871 | 4.871 | 4.749 | 4.835 | 27,610 | -0.06(-1.14%) |
Apr 22, 2016 | 4.723 | 4.911 | 4.500 | 4.891 | 43,025 | +0.10(+2.12%) |
Apr 21, 2016 | 4.555 | 4.904 | 4.474 | 4.789 | 28,501 | +0.07(+1.51%) |
Apr 20, 2016 | 4.881 | 4.890 | 4.686 | 4.718 | 31,021 | -0.18(-3.74%) |
Apr 19, 2016 | 4.835 | 4.932 | 4.698 | 4.901 | 32,256 | +0.22(+4.59%) |
Apr 18, 2016 | 4.881 | 4.881 | 4.586 | 4.686 | 33,830 | -0.02(-0.36%) |
Apr 15, 2016 | 4.805 | 4.830 | 4.383 | 4.703 | 35,796 | +0.00(+0.00%) |
Apr 14, 2016 | 4.754 | 4.866 | 4.627 | 4.703 | 36,101 | -0.01(-0.11%) |
Apr 13, 2016 | 4.830 | 4.911 | 4.662 | 4.708 | 30,448 | -0.08(-1.70%) |
Apr 12, 2016 | 4.596 | 4.957 | 4.449 | 4.789 | 51,960 | +0.34(+7.64%) |
Apr 11, 2016 | 4.449 | 4.657 | 4.398 | 4.449 | 41,426 | -0.02(-0.55%) |
Apr 08, 2016 | 4.347 | 4.566 | 4.322 | 4.474 | 36,121 | +0.15(+3.53%) |
Apr 07, 2016 | 4.291 | 4.398 | 4.291 | 4.322 | 20,368 | +0.01(+0.18%) |
Apr 06, 2016 | 4.118 | 4.311 | 4.118 | 4.314 | 16,305 | +0.04(+1.01%) |
Apr 05, 2016 | 4.281 | 4.317 | 4.225 | 4.271 | 20,256 | +0.03(+0.81%) |
Apr 04, 2016 | 4.210 | 4.248 | 4.174 | 4.236 | 4,631 | +0.07(+1.62%) |
Apr 01, 2016 | 4.169 | 4.169 | 4.169 | 4.169 | 3,504 | -0.01(-0.14%) |
Mar 31, 2016 | 4.118 | 4.423 | 4.118 | 4.175 | 13,138 | +0.07(+1.63%) |
Mar 30, 2016 | 3.813 | 4.108 | 3.813 | 4.108 | 28,631 | +0.09(+2.15%) |
Mar 29, 2016 | 3.910 | 4.067 | 3.712 | 4.022 | 32,689 | +0.09(+2.33%) |
Mar 28, 2016 | 3.554 | 3.965 | 3.554 | 3.930 | 16,502 | +0.38(+10.57%) |
Mar 24, 2016 | 3.656 | 3.554 | 3.554 | 3.554 | 6,302 | -0.05(-1.41%) |
Mar 23, 2016 | 3.788 | 3.788 | 3.559 | 3.605 | 8,122 | -0.19(-4.95%) |
Mar 22, 2016 | 3.788 | 3.793 | 3.788 | 3.793 | 2,899 | +0.02(+0.49%) |
Mar 21, 2016 | 3.841 | 3.894 | 3.761 | 3.774 | 5,622 | -0.07(-1.94%) |
Mar 18, 2016 | 3.925 | 3.935 | 3.762 | 3.849 | 31,565 | -0.05(-1.29%) |
Mar 17, 2016 | 3.813 | 3.930 | 3.717 | 3.899 | 16,532 | +0.04(+0.97%) |
Mar 16, 2016 | 3.793 | 3.887 | 3.712 | 3.862 | 7,265 | -0.01(-0.18%) |
Mar 15, 2016 | 3.793 | 3.899 | 3.793 | 3.869 | 6,343 | -0.01(-0.25%) |
Mar 14, 2016 | 3.737 | 3.879 | 3.737 | 3.879 | 4,827 | +0.10(+2.68%) |
Mar 11, 2016 | 3.935 | 3.935 | 3.656 | 3.778 | 35,303 | -0.28(-7.00%) |
Mar 10, 2016 | 3.894 | 4.209 | 3.894 | 4.062 | 16,923 | +0.22(+5.68%) |
Mar 09, 2016 | 3.859 | 4.087 | 3.585 | 3.844 | 57,997 | +0.08(+2.02%) |
Mar 08, 2016 | 3.773 | 3.960 | 3.767 | 3.767 | 11,293 | -0.03(-0.81%) |
Mar 07, 2016 | 3.651 | 3.986 | 3.651 | 3.798 | 26,269 | +0.21(+5.95%) |
Mar 04, 2016 | 3.453 | 3.752 | 3.453 | 3.585 | 31,963 | +0.18(+5.37%) |
Mar 03, 2016 | 3.539 | 3.539 | 3.397 | 3.402 | 5,737 | +0.08(+2.29%) |
Mar 02, 2016 | 3.453 | 3.463 | 3.148 | 3.326 | 34,684 | -0.10(-2.82%) |
Mar 01, 2016 | 3.478 | 3.569 | 3.422 | 3.422 | 15,925 | +0.05(+1.35%) |
Feb 29, 2016 | 3.681 | 3.732 | 3.376 | 3.376 | 41,495 | -0.12(-3.34%) |
Feb 26, 2016 | 3.656 | 3.707 | 3.458 | 3.493 | 52,252 | -0.05(-1.48%) |
Feb 25, 2016 | 3.569 | 3.747 | 3.544 | 3.546 | 62,063 | -0.19(-5.11%) |
Feb 24, 2016 | 3.685 | 3.780 | 3.684 | 3.736 | 3,661 | +0.03(+0.88%) |
Feb 23, 2016 | 3.634 | 3.720 | 3.543 | 3.704 | 12,355 | +0.05(+1.50%) |
Feb 22, 2016 | 3.654 | 3.867 | 3.472 | 3.649 | 53,595 | -0.25(-6.36%) |
Feb 19, 2016 | 3.821 | 3.897 | 3.391 | 3.897 | 29,303 | +0.15(+3.91%) |
Feb 18, 2016 | 3.695 | 3.750 | 3.664 | 3.750 | 3,821 | -0.01(-0.13%) |
Feb 17, 2016 | 3.740 | 3.776 | 3.593 | 3.755 | 12,558 | +0.17(+4.80%) |
Feb 16, 2016 | 3.867 | 3.867 | 3.544 | 3.583 | 18,580 | -0.10(-2.61%) |
Feb 12, 2016 | 3.416 | 3.679 | 3.679 | 3.679 | 62,239 | +0.21(+5.91%) |
Feb 11, 2016 | 3.558 | 3.558 | 3.396 | 3.474 | 28,391 | -0.03(-0.81%) |
Feb 10, 2016 | 3.548 | 3.591 | 3.502 | 3.502 | 2,594 | -0.04(-1.00%) |
Feb 09, 2016 | 3.548 | 3.700 | 3.487 | 3.538 | 2,720 | -0.18(-4.90%) |
Feb 05, 2016 | 3.872 | 3.938 | 3.720 | 3.720 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.781 | 4.094 | 3.745 | 3.796 | 34,617 | +0.13(+3.43%) |
Feb 03, 2016 | 3.897 | 3.902 | 3.482 | 3.670 | 42,228 | -0.05(-1.40%) |
Feb 02, 2016 | 3.867 | 3.998 | 3.548 | 3.722 | 69,583 | -0.25(-6.31%) |
Feb 01, 2016 | 4.049 | 4.049 | 3.928 | 3.973 | 5,816 | -0.08(-1.88%) |
Jan 29, 2016 | 3.821 | 4.089 | 3.755 | 4.049 | 56,539 | +0.38(+10.50%) |
Jan 28, 2016 | 3.695 | 3.973 | 3.543 | 3.664 | 56,414 | +0.13(+3.58%) |
Jan 27, 2016 | 3.669 | 3.669 | 3.325 | 3.538 | 18,173 | +0.10(+3.04%) |
Jan 26, 2016 | 3.524 | 3.851 | 3.348 | 3.433 | 25,584 | -0.12(-3.27%) |
Jan 25, 2016 | 3.680 | 3.876 | 3.413 | 3.550 | 29,930 | -0.06(-1.79%) |
Jan 22, 2016 | 3.569 | 4.001 | 3.358 | 3.614 | 71,435 | +0.17(+4.81%) |
Jan 21, 2016 | 3.182 | 3.489 | 2.835 | 3.448 | 96,603 | +0.03(+0.88%) |
Jan 20, 2016 | 3.454 | 3.619 | 3.202 | 3.418 | 53,589 | +0.07(+2.10%) |
Jan 19, 2016 | 3.971 | 4.052 | 3.232 | 3.348 | 74,534 | -0.49(-12.83%) |
Jan 15, 2016 | 4.449 | 3.841 | 3.841 | 3.841 | 131,093 | -0.37(-8.72%) |
Jan 14, 2016 | 4.275 | 4.383 | 3.976 | 4.208 | 35,976 | +0.15(+3.59%) |
Jan 13, 2016 | 4.620 | 4.620 | 4.056 | 4.062 | 44,824 | -0.31(-7.13%) |
Jan 12, 2016 | 4.484 | 4.514 | 3.896 | 4.373 | 44,607 | -0.24(-5.13%) |
Jan 11, 2016 | 3.805 | 4.610 | 3.740 | 4.610 | 68,862 | +0.72(+18.63%) |
Jan 08, 2016 | 3.946 | 3.946 | 3.732 | 3.886 | 32,335 | -0.05(-1.15%) |
Jan 07, 2016 | 3.820 | 3.941 | 3.675 | 3.931 | 43,678 | +0.12(+3.03%) |
Jan 06, 2016 | 3.871 | 3.871 | 3.730 | 3.815 | 3,908 | +0.00(+0.00%) |
Jan 05, 2016 | 3.836 | 3.946 | 3.785 | 3.815 | 6,349 | -0.15(-3.68%) |
Jan 04, 2016 | 3.725 | 3.976 | 3.725 | 3.961 | 15,186 | +0.19(+5.07%) |
Dec 31, 2015 | 3.594 | 3.770 | 3.770 | 3.770 | 36,403 | +0.26(+7.45%) |
Dec 30, 2015 | 3.725 | 3.805 | 3.494 | 3.509 | 28,200 | -0.32(-8.28%) |
Dec 29, 2015 | 3.810 | 3.841 | 3.700 | 3.825 | 25,047 | +0.12(+3.33%) |
Dec 28, 2015 | 3.488 | 3.772 | 3.478 | 3.702 | 31,295 | +0.21(+5.99%) |
Dec 24, 2015 | 3.214 | 3.493 | 3.493 | 3.493 | 25,889 | +0.34(+10.74%) |
Dec 23, 2015 | 3.064 | 3.274 | 3.064 | 3.154 | 49,978 | +0.15(+4.92%) |
Dec 22, 2015 | 2.965 | 3.059 | 2.965 | 3.006 | 20,035 | +0.03(+1.06%) |
Dec 21, 2015 | 2.840 | 3.044 | 2.840 | 2.975 | 47,319 | +0.13(+4.74%) |
Dec 18, 2015 | 2.915 | 2.935 | 2.825 | 2.840 | 20,707 | -0.07(-2.40%) |
Dec 17, 2015 | 3.049 | 3.069 | 2.835 | 2.910 | 19,752 | -0.14(-4.57%) |
Dec 16, 2015 | 3.079 | 3.079 | 2.950 | 3.049 | 16,743 | -0.02(-0.65%) |
Dec 15, 2015 | 3.074 | 3.107 | 3.064 | 3.069 | 7,152 | -0.03(-1.12%) |
Dec 14, 2015 | 3.081 | 3.144 | 3.064 | 3.104 | 10,458 | -0.02(-0.64%) |
Dec 11, 2015 | 3.169 | 3.169 | 3.114 | 3.124 | 4,926 | -0.04(-1.42%) |
Dec 10, 2015 | 3.184 | 3.184 | 3.153 | 3.169 | 11,401 | +0.10(+3.25%) |
Dec 09, 2015 | 3.074 | 3.172 | 3.000 | 3.069 | 18,618 | -0.05(-1.75%) |
Dec 08, 2015 | 3.214 | 3.279 | 3.005 | 3.124 | 24,717 | -0.20(-6.00%) |
Dec 07, 2015 | 3.737 | 3.737 | 3.323 | 3.323 | 30,483 | -0.44(-11.77%) |
Dec 04, 2015 | 3.862 | 3.916 | 3.752 | 3.767 | 10,570 | -0.06(-1.56%) |
Dec 03, 2015 | 3.991 | 3.991 | 3.748 | 3.827 | 15,896 | -0.20(-4.95%) |
Dec 02, 2015 | 4.086 | 4.101 | 4.026 | 4.026 | 7,538 | -0.06(-1.46%) |
Dec 01, 2015 | 4.146 | 4.166 | 4.061 | 4.086 | 12,623 | -0.10(-2.42%) |
Nov 30, 2015 | 4.230 | 4.280 | 4.001 | 4.187 | 43,941 | +0.01(+0.16%) |
Nov 27, 2015 | 4.186 | 4.278 | 4.181 | 4.181 | 11,276 | -0.04(-0.94%) |
Nov 25, 2015 | 4.186 | 4.220 | 4.220 | 4.220 | 19,667 | +0.00(+0.02%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.200 | 4.220 | 8,767 | -0.11(-2.51%) |
Nov 23, 2015 | 4.466 | 4.466 | 4.244 | 4.328 | 22,252 | -0.16(-3.58%) |
Nov 20, 2015 | 4.654 | 4.659 | 4.407 | 4.489 | 22,041 | -0.27(-5.65%) |
Nov 19, 2015 | 4.289 | 4.812 | 4.269 | 4.757 | 58,682 | +0.49(+11.44%) |
Nov 18, 2015 | 4.284 | 4.299 | 4.220 | 4.269 | 7,006 | +0.02(+0.58%) |
Nov 17, 2015 | 4.283 | 4.284 | 4.244 | 4.244 | 1,931 | -0.02(-0.46%) |
Nov 16, 2015 | 4.269 | 4.294 | 4.243 | 4.264 | 7,628 | +0.05(+1.17%) |
Nov 13, 2015 | 4.234 | 4.298 | 4.199 | 4.215 | 9,711 | -0.05(-1.27%) |
Nov 12, 2015 | 4.190 | 4.294 | 4.190 | 4.269 | 7,695 | -0.01(-0.27%) |
Nov 11, 2015 | 4.299 | 4.299 | 4.239 | 4.280 | 20,143 | -0.02(-0.42%) |
Nov 10, 2015 | 4.373 | 4.373 | 4.299 | 4.299 | 6,640 | +0.07(+1.75%) |
Nov 09, 2015 | 4.487 | 4.487 | 4.037 | 4.225 | 37,096 | -0.24(-5.31%) |
Nov 06, 2015 | 4.999 | 4.999 | 4.328 | 4.461 | 15,879 | -0.57(-11.37%) |
Nov 05, 2015 | 5.177 | 5.177 | 4.748 | 5.034 | 9,722 | -0.06(-1.16%) |
Nov 04, 2015 | 5.063 | 5.295 | 5.063 | 5.093 | 5,497 | +0.10(+1.98%) |
Nov 03, 2015 | 4.886 | 5.034 | 4.886 | 4.994 | 5,406 | +0.03(+0.70%) |
Nov 02, 2015 | 5.018 | 5.018 | 4.940 | 4.960 | 5,402 | -0.07(-1.37%) |
Oct 30, 2015 | 4.693 | 5.133 | 4.649 | 5.029 | 16,202 | +0.36(+7.60%) |
Oct 29, 2015 | 4.650 | 4.674 | 4.531 | 4.674 | 6,293 | +0.12(+2.71%) |
Oct 28, 2015 | 4.590 | 4.698 | 4.550 | 4.550 | 33,597 | -0.10(-2.17%) |
Oct 27, 2015 | 4.798 | 4.950 | 4.651 | 4.651 | 20,201 | -0.22(-4.52%) |
Oct 26, 2015 | 4.964 | 5.087 | 4.798 | 4.871 | 29,421 | -0.09(-1.87%) |
Oct 23, 2015 | 4.920 | 4.994 | 4.915 | 4.964 | 7,980 | +0.05(+1.00%) |
Oct 22, 2015 | 4.947 | 5.003 | 4.915 | 4.915 | 4,736 | +0.00(+0.10%) |
Oct 21, 2015 | 5.067 | 5.243 | 4.910 | 4.910 | 8,548 | +0.00(+0.10%) |
Oct 20, 2015 | 4.871 | 5.116 | 4.871 | 4.906 | 39,109 | +0.00(+0.10%) |
Oct 19, 2015 | 4.849 | 5.072 | 4.773 | 4.901 | 14,900 | +0.12(+2.46%) |
Oct 16, 2015 | 4.852 | 5.067 | 4.780 | 4.783 | 28,326 | -0.10(-2.01%) |
Oct 15, 2015 | 5.023 | 5.141 | 4.847 | 4.881 | 17,931 | -0.17(-3.39%) |
Oct 14, 2015 | 5.081 | 5.141 | 5.052 | 5.052 | 1,517 | -0.09(-1.71%) |
Oct 13, 2015 | 5.141 | 5.141 | 5.073 | 5.141 | 13,828 | -0.20(-3.67%) |
Oct 12, 2015 | 5.229 | 5.366 | 5.053 | 5.336 | 5,024 | +0.15(+2.98%) |
Oct 09, 2015 | 5.219 | 5.224 | 4.915 | 5.182 | 3,023 | -0.03(-0.61%) |
Oct 08, 2015 | 5.043 | 5.214 | 5.028 | 5.214 | 5,907 | -0.01(-0.10%) |
Oct 07, 2015 | 5.224 | 5.361 | 5.150 | 5.219 | 7,518 | +0.13(+2.60%) |
Oct 06, 2015 | 4.822 | 5.216 | 4.788 | 5.087 | 108,977 | +0.14(+2.77%) |
Oct 05, 2015 | 4.666 | 5.067 | 4.666 | 4.950 | 19,518 | +0.26(+5.53%) |
Oct 02, 2015 | 4.646 | 4.695 | 4.568 | 4.690 | 23,315 | -0.10(-2.04%) |
Oct 01, 2015 | 4.827 | 4.891 | 4.778 | 4.788 | 14,191 | -0.04(-0.81%) |
Sep 30, 2015 | 5.385 | 5.385 | 4.827 | 4.827 | 17,680 | -0.57(-10.53%) |
Sep 29, 2015 | 5.753 | 5.753 | 5.395 | 5.395 | 20,339 | -0.19(-3.33%) |
Sep 28, 2015 | 5.586 | 5.772 | 5.581 | 5.581 | 3,662 | -0.13(-2.25%) |
Sep 25, 2015 | 5.792 | 5.865 | 5.597 | 5.709 | 11,153 | +0.11(+1.91%) |
Sep 24, 2015 | 5.792 | 6.079 | 5.468 | 5.602 | 154,282 | -0.03(-0.46%) |
Sep 23, 2015 | 5.627 | 5.663 | 5.627 | 5.628 | 3,735 | -0.02(-0.32%) |
Sep 22, 2015 | 5.695 | 5.831 | 5.427 | 5.646 | 96,594 | -0.05(-0.85%) |
Sep 21, 2015 | 5.690 | 5.695 | 5.544 | 5.695 | 3,276 | -0.00(-0.09%) |
Sep 18, 2015 | 5.841 | 5.928 | 5.501 | 5.700 | 25,025 | -0.14(-2.42%) |
Sep 17, 2015 | 5.797 | 5.841 | 5.505 | 5.841 | 48,371 | +0.11(+1.87%) |
Sep 16, 2015 | 5.720 | 5.785 | 5.719 | 5.734 | 6,451 | -0.11(-1.92%) |
Sep 14, 2015 | 5.753 | 5.943 | 5.753 | 5.846 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.904 | 5.904 | 5.874 | 5.874 | 1,008 | -0.03(-0.51%) |
Sep 10, 2015 | 5.975 | 6.084 | 5.870 | 5.904 | 3,659 | +0.03(+0.58%) |
Sep 09, 2015 | 5.797 | 5.919 | 5.797 | 5.870 | 7,673 | -0.15(-2.55%) |
Sep 08, 2015 | 6.113 | 6.177 | 5.938 | 6.023 | 37,100 | -0.21(-3.32%) |
Sep 04, 2015 | 6.016 | 6.230 | 6.230 | 6.230 | 5,341 | -0.00(-0.08%) |
Sep 03, 2015 | 5.914 | 6.240 | 5.841 | 6.235 | 10,015 | +0.40(+6.84%) |
Sep 02, 2015 | 5.841 | 5.972 | 5.719 | 5.836 | 42,495 | -0.03(-0.50%) |
Sep 01, 2015 | 5.690 | 5.992 | 5.690 | 5.865 | 29,005 | +0.03(+0.50%) |
Aug 31, 2015 | 5.690 | 6.079 | 5.627 | 5.836 | 16,740 | +0.01(+0.15%) |
Aug 28, 2015 | 5.651 | 6.036 | 5.549 | 5.827 | 46,758 | +0.30(+5.38%) |
Aug 27, 2015 | 5.106 | 5.622 | 4.824 | 5.529 | 63,672 | +0.32(+6.24%) |
Aug 26, 2015 | 5.059 | 5.205 | 4.788 | 5.205 | 49,699 | +0.32(+6.54%) |
Aug 25, 2015 | 4.357 | 4.890 | 4.357 | 4.885 | 44,829 | +0.70(+16.65%) |
Aug 24, 2015 | 4.348 | 4.401 | 3.583 | 4.188 | 26,776 | -0.44(-9.42%) |
Aug 21, 2015 | 4.551 | 4.624 | 4.454 | 4.624 | 33,390 | -0.24(-4.98%) |
Aug 20, 2015 | 5.176 | 5.176 | 4.846 | 4.866 | 27,778 | -0.15(-2.90%) |
Aug 19, 2015 | 5.360 | 5.360 | 4.938 | 5.011 | 70,121 | -0.42(-7.75%) |
Aug 18, 2015 | 5.669 | 5.670 | 5.374 | 5.432 | 13,068 | -0.24(-4.18%) |
Aug 17, 2015 | 5.752 | 5.839 | 5.669 | 5.669 | 25,161 | -0.15(-2.66%) |
Aug 14, 2015 | 5.815 | 5.824 | 5.815 | 5.824 | 1,675 | -0.07(-1.15%) |
Aug 13, 2015 | 5.810 | 5.936 | 5.810 | 5.892 | 11,420 | +0.05(+0.91%) |
Aug 12, 2015 | 5.766 | 5.853 | 5.752 | 5.839 | 13,082 | -0.01(-0.17%) |
Aug 11, 2015 | 5.723 | 5.849 | 5.723 | 5.849 | 17,102 | +0.10(+1.68%) |
Aug 10, 2015 | 5.805 | 5.810 | 5.752 | 5.752 | 12,033 | -0.01(-0.17%) |
Aug 07, 2015 | 5.776 | 5.776 | 5.714 | 5.761 | 6,991 | +0.01(+0.17%) |
Aug 06, 2015 | 5.742 | 5.819 | 5.718 | 5.752 | 16,422 | -0.08(-1.33%) |
Aug 05, 2015 | 5.819 | 5.945 | 5.819 | 5.829 | 7,943 | -0.03(-0.58%) |
Aug 04, 2015 | 6.008 | 6.008 | 5.863 | 5.863 | 17,005 | -0.11(-1.78%) |
Aug 03, 2015 | 5.989 | 6.028 | 5.970 | 5.970 | 6,778 | -0.05(-0.88%) |
Jul 31, 2015 | 6.023 | 6.071 | 6.023 | 6.023 | 28,939 | -0.02(-0.32%) |
Jul 30, 2015 | 6.047 | 6.124 | 6.003 | 6.042 | 15,133 | +0.08(+1.38%) |
Jul 29, 2015 | 5.897 | 6.081 | 5.897 | 5.960 | 8,057 | -0.15(-2.51%) |
Jul 28, 2015 | 5.864 | 6.138 | 5.864 | 6.114 | 16,697 | +0.26(+4.39%) |
Jul 27, 2015 | 5.811 | 5.998 | 5.811 | 5.856 | 15,844 | +0.03(+0.54%) |
Jul 24, 2015 | 5.902 | 5.902 | 5.799 | 5.825 | 9,416 | -0.17(-2.81%) |
Jul 23, 2015 | 5.965 | 6.119 | 5.835 | 5.994 | 29,410 | +0.16(+2.81%) |
Jul 22, 2015 | 5.791 | 6.100 | 5.791 | 5.830 | 48,058 | +0.02(+0.41%) |
Jul 21, 2015 | 6.032 | 6.046 | 5.801 | 5.806 | 50,678 | -0.23(-3.83%) |
Jul 20, 2015 | 6.061 | 6.162 | 6.037 | 6.037 | 7,152 | -0.09(-1.42%) |
Jul 17, 2015 | 6.027 | 6.162 | 6.027 | 6.124 | 24,128 | +0.03(+0.55%) |
Jul 16, 2015 | 5.974 | 6.157 | 5.974 | 6.090 | 30,348 | +0.11(+1.85%) |
Jul 15, 2015 | 6.201 | 6.201 | 5.975 | 5.979 | 29,244 | -0.13(-2.13%) |
Jul 14, 2015 | 6.114 | 6.259 | 5.974 | 6.109 | 18,385 | -0.06(-0.94%) |
Jul 13, 2015 | 6.186 | 6.249 | 6.075 | 6.167 | 19,503 | -0.06(-1.01%) |
Jul 10, 2015 | 6.312 | 6.312 | 6.225 | 6.230 | 11,923 | -0.03(-0.46%) |
Jul 09, 2015 | 6.182 | 6.312 | 6.182 | 6.259 | 21,413 | +0.13(+2.12%) |
Jul 08, 2015 | 6.263 | 6.263 | 5.979 | 6.129 | 18,426 | +0.00(+0.00%) |
Jul 07, 2015 | 6.095 | 6.201 | 6.027 | 6.129 | 43,241 | -0.13(-2.11%) |
Jul 06, 2015 | 6.543 | 6.553 | 6.228 | 6.261 | 33,924 | -0.42(-6.25%) |
Jul 02, 2015 | 6.634 | 6.678 | 6.678 | 6.678 | 14,321 | -0.06(-0.86%) |