Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 1.780 | 1.900 | 1.738 | 1.800 | 150,714 | +0.01(+0.56%) |
Mar 30, 2016 | 1.840 | 1.900 | 1.720 | 1.790 | 78,747 | -0.03(-1.65%) |
Mar 29, 2016 | 1.850 | 1.886 | 1.760 | 1.820 | 100,520 | -0.03(-1.62%) |
Mar 28, 2016 | 1.870 | 1.930 | 1.810 | 1.850 | 123,256 | -0.03(-1.60%) |
Mar 24, 2016 | 1.800 | 1.880 | 1.880 | 1.880 | 108,500 | +0.08(+4.44%) |
Mar 23, 2016 | 1.960 | 2.090 | 1.770 | 1.800 | 195,091 | -0.19(-9.55%) |
Mar 22, 2016 | 1.870 | 2.150 | 1.870 | 1.990 | 253,662 | +0.11(+5.85%) |
Mar 21, 2016 | 1.870 | 1.920 | 1.800 | 1.880 | 185,254 | +0.05(+2.73%) |
Mar 18, 2016 | 1.760 | 1.840 | 1.706 | 1.830 | 108,804 | +0.09(+5.17%) |
Mar 17, 2016 | 1.740 | 1.800 | 1.650 | 1.740 | 99,731 | +0.02(+1.16%) |
Mar 16, 2016 | 1.750 | 1.785 | 1.700 | 1.720 | 114,747 | -0.01(-0.58%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.700 | 1.730 | 174,610 | -0.08(-4.42%) |
Mar 14, 2016 | 1.830 | 1.884 | 1.760 | 1.810 | 89,172 | -0.01(-0.55%) |
Mar 11, 2016 | 1.880 | 1.880 | 1.750 | 1.820 | 139,051 | -0.02(-1.09%) |
Mar 10, 2016 | 1.910 | 1.930 | 1.770 | 1.840 | 142,392 | -0.08(-4.17%) |
Mar 09, 2016 | 1.990 | 2.009 | 1.860 | 1.920 | 97,967 | -0.03(-1.54%) |
Mar 08, 2016 | 2.040 | 2.110 | 1.900 | 1.950 | 235,102 | -0.19(-8.88%) |
Mar 07, 2016 | 1.990 | 2.178 | 1.950 | 2.140 | 363,288 | +0.17(+8.63%) |
Mar 04, 2016 | 1.880 | 2.230 | 1.880 | 1.970 | 1,319,025 | +0.14(+7.65%) |
Mar 03, 2016 | 1.730 | 1.850 | 1.700 | 1.830 | 307,927 | +0.13(+7.65%) |
Mar 02, 2016 | 1.710 | 1.750 | 1.620 | 1.700 | 184,928 | +0.01(+0.59%) |
Mar 01, 2016 | 1.840 | 1.840 | 1.550 | 1.690 | 288,061 | -0.07(-3.98%) |
Feb 29, 2016 | 1.860 | 1.860 | 1.600 | 1.760 | 469,830 | -0.07(-3.83%) |
Feb 26, 2016 | 1.730 | 1.840 | 1.615 | 1.830 | 576,798 | +0.14(+8.28%) |
Feb 25, 2016 | 1.540 | 1.710 | 1.500 | 1.690 | 947,763 | +0.18(+11.92%) |
Feb 24, 2016 | 1.600 | 1.600 | 1.480 | 1.510 | 269,692 | -0.11(-6.79%) |
Feb 23, 2016 | 1.670 | 1.670 | 1.570 | 1.620 | 122,757 | -0.05(-2.99%) |
Feb 22, 2016 | 1.600 | 1.700 | 1.530 | 1.670 | 308,146 | +0.12(+7.74%) |
Feb 19, 2016 | 1.570 | 1.640 | 1.460 | 1.550 | 319,773 | -0.01(-0.64%) |
Feb 18, 2016 | 1.600 | 1.870 | 1.540 | 1.560 | 971,734 | -0.01(-0.64%) |
Feb 17, 2016 | 1.590 | 1.650 | 1.460 | 1.570 | 1,718,785 | +0.00(+0.00%) |
Feb 16, 2016 | 1.770 | 1.790 | 1.550 | 1.570 | 956,952 | -0.12(-7.10%) |
Feb 12, 2016 | 1.750 | 1.690 | 1.690 | 1.690 | 122,100 | +0.01(+0.60%) |
Feb 11, 2016 | 1.710 | 1.900 | 1.660 | 1.680 | 155,191 | -0.09(-5.08%) |
Feb 10, 2016 | 1.790 | 1.920 | 1.750 | 1.770 | 94,096 | -0.03(-1.67%) |
Feb 09, 2016 | 1.710 | 1.850 | 1.650 | 1.800 | 111,831 | +0.11(+6.51%) |
Feb 08, 2016 | 1.860 | 1.880 | 1.670 | 1.690 | 125,348 | -0.21(-11.05%) |
Feb 05, 2016 | 1.870 | 1.970 | 1.810 | 1.900 | 87,982 | +0.00(+0.00%) |
Feb 04, 2016 | 1.730 | 2.010 | 1.730 | 1.900 | 255,177 | +0.15(+8.57%) |
Feb 03, 2016 | 2.060 | 2.085 | 1.700 | 1.750 | 720,419 | -0.30(-14.63%) |
Feb 02, 2016 | 2.180 | 2.210 | 2.010 | 2.050 | 127,355 | -0.17(-7.66%) |
Feb 01, 2016 | 2.150 | 2.250 | 2.000 | 2.220 | 135,420 | +0.07(+3.02%) |
Jan 29, 2016 | 2.110 | 2.280 | 2.090 | 2.155 | 816,494 | -0.05(-2.05%) |
Jan 28, 2016 | 2.250 | 2.320 | 2.050 | 2.200 | 375,064 | +0.01(+0.46%) |
Jan 27, 2016 | 2.920 | 3.080 | 2.140 | 2.190 | 2,931,354 | -0.29(-11.69%) |
Jan 26, 2016 | 2.450 | 2.510 | 2.290 | 2.480 | 121,434 | +0.02(+0.81%) |
Jan 25, 2016 | 2.550 | 2.784 | 2.410 | 2.460 | 50,427 | -0.09(-3.53%) |
Jan 22, 2016 | 2.460 | 2.600 | 2.400 | 2.550 | 79,335 | +0.18(+7.59%) |
Jan 21, 2016 | 2.580 | 2.580 | 2.280 | 2.370 | 102,295 | -0.19(-7.60%) |
Jan 20, 2016 | 2.380 | 2.732 | 2.190 | 2.565 | 92,779 | +0.12(+5.12%) |
Jan 19, 2016 | 2.650 | 2.660 | 2.350 | 2.440 | 58,137 | -0.11(-4.31%) |
Jan 15, 2016 | 2.570 | 2.550 | 2.550 | 2.550 | 136,700 | -0.12(-4.49%) |
Jan 14, 2016 | 2.670 | 2.730 | 2.490 | 2.670 | 131,441 | +0.04(+1.52%) |
Jan 13, 2016 | 2.720 | 2.750 | 2.590 | 2.630 | 95,261 | -0.07(-2.59%) |
Jan 12, 2016 | 2.890 | 2.920 | 2.650 | 2.700 | 67,680 | -0.09(-3.23%) |
Jan 11, 2016 | 2.960 | 2.960 | 2.680 | 2.790 | 124,222 | -0.11(-3.79%) |
Jan 08, 2016 | 2.860 | 2.970 | 2.820 | 2.900 | 135,632 | +0.05(+1.75%) |
Jan 07, 2016 | 3.160 | 3.230 | 2.820 | 2.850 | 135,214 | -0.38(-11.76%) |
Jan 06, 2016 | 3.230 | 3.330 | 3.190 | 3.230 | 81,854 | -0.08(-2.42%) |
Jan 05, 2016 | 3.290 | 3.350 | 3.150 | 3.310 | 75,239 | +0.02(+0.61%) |
Jan 04, 2016 | 3.350 | 3.535 | 3.150 | 3.290 | 91,263 | -0.08(-2.37%) |
Dec 31, 2015 | 3.360 | 3.370 | 3.370 | 3.370 | 55,600 | +0.02(+0.60%) |
Dec 30, 2015 | 3.300 | 3.410 | 3.300 | 3.350 | 47,165 | -0.02(-0.59%) |
Dec 29, 2015 | 3.490 | 3.530 | 3.280 | 3.370 | 123,031 | -0.12(-3.44%) |
Dec 28, 2015 | 3.510 | 3.650 | 3.490 | 3.490 | 22,896 | -0.08(-2.24%) |
Dec 24, 2015 | 3.600 | 3.570 | 3.570 | 3.570 | 15,400 | -0.04(-1.11%) |
Dec 23, 2015 | 3.560 | 3.690 | 3.470 | 3.610 | 129,741 | +0.08(+2.27%) |
Dec 22, 2015 | 3.445 | 3.610 | 3.380 | 3.530 | 188,715 | +0.06(+1.73%) |
Dec 21, 2015 | 3.560 | 3.600 | 3.440 | 3.470 | 93,253 | -0.08(-2.25%) |
Dec 18, 2015 | 3.610 | 3.700 | 3.540 | 3.550 | 63,407 | +0.00(+0.00%) |
Dec 17, 2015 | 3.550 | 3.570 | 3.420 | 3.550 | 35,531 | +0.05(+1.43%) |
Dec 16, 2015 | 3.480 | 3.650 | 3.302 | 3.500 | 196,324 | +0.02(+0.57%) |
Dec 15, 2015 | 3.590 | 3.610 | 3.410 | 3.480 | 177,857 | -0.07(-1.97%) |
Dec 14, 2015 | 3.820 | 3.820 | 3.400 | 3.550 | 103,502 | -0.24(-6.33%) |
Dec 11, 2015 | 3.340 | 3.880 | 3.330 | 3.790 | 243,164 | +0.41(+12.13%) |
Dec 10, 2015 | 3.320 | 3.440 | 3.240 | 3.380 | 131,721 | +0.04(+1.20%) |
Dec 09, 2015 | 3.360 | 3.490 | 3.150 | 3.340 | 240,983 | -0.06(-1.62%) |
Dec 08, 2015 | 3.500 | 3.570 | 3.370 | 3.395 | 206,065 | -0.10(-2.72%) |
Dec 07, 2015 | 3.950 | 4.050 | 3.335 | 3.490 | 618,294 | -0.58(-14.25%) |
Dec 04, 2015 | 4.540 | 4.670 | 4.050 | 4.070 | 108,439 | -0.02(-0.49%) |
Dec 03, 2015 | 4.110 | 4.200 | 3.960 | 4.090 | 96,699 | -0.01(-0.24%) |
Dec 02, 2015 | 4.150 | 4.220 | 4.060 | 4.100 | 51,510 | -0.08(-1.91%) |
Dec 01, 2015 | 4.210 | 4.235 | 4.100 | 4.180 | 80,729 | -0.01(-0.24%) |
Nov 30, 2015 | 4.240 | 4.350 | 4.100 | 4.190 | 92,312 | -0.03(-0.71%) |
Nov 27, 2015 | 4.080 | 4.370 | 4.020 | 4.220 | 40,852 | +0.10(+2.43%) |
Nov 25, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 130,400 | -0.01(-0.24%) |
Nov 24, 2015 | 4.180 | 4.180 | 3.900 | 4.130 | 154,325 | +0.01(+0.24%) |
Nov 23, 2015 | 3.990 | 4.230 | 3.800 | 4.120 | 120,161 | +0.34(+8.99%) |
Nov 20, 2015 | 4.220 | 4.302 | 3.775 | 3.780 | 183,708 | -0.41(-9.79%) |
Nov 19, 2015 | 4.410 | 4.410 | 4.100 | 4.190 | 214,257 | -0.20(-4.56%) |
Nov 18, 2015 | 4.500 | 4.760 | 4.360 | 4.390 | 168,710 | +0.03(+0.69%) |
Nov 17, 2015 | 4.220 | 4.620 | 4.050 | 4.360 | 330,132 | +0.22(+5.31%) |
Nov 16, 2015 | 4.120 | 4.280 | 4.010 | 4.140 | 72,237 | +0.03(+0.73%) |
Nov 13, 2015 | 4.110 | 4.410 | 4.070 | 4.110 | 124,848 | -0.04(-0.96%) |
Nov 12, 2015 | 4.390 | 4.475 | 4.100 | 4.150 | 170,748 | -0.21(-4.82%) |
Nov 11, 2015 | 4.590 | 4.685 | 4.340 | 4.360 | 113,332 | -0.30(-6.44%) |
Nov 10, 2015 | 4.840 | 4.860 | 4.520 | 4.660 | 81,261 | -0.20(-4.12%) |
Nov 09, 2015 | 4.970 | 4.970 | 4.780 | 4.860 | 133,655 | +0.06(+1.25%) |
Nov 06, 2015 | 4.920 | 4.990 | 4.750 | 4.800 | 95,772 | -0.12(-2.44%) |
Nov 05, 2015 | 4.630 | 5.020 | 4.770 | 4.920 | 205,320 | +0.15(+3.14%) |
Nov 04, 2015 | 4.800 | 4.800 | 4.540 | 4.770 | 165,260 | +0.25(+5.53%) |
Nov 03, 2015 | 4.620 | 4.840 | 4.440 | 4.520 | 278,416 | -0.13(-2.80%) |
Nov 02, 2015 | 4.450 | 4.710 | 4.400 | 4.650 | 136,049 | +0.25(+5.68%) |
Oct 30, 2015 | 4.510 | 4.630 | 4.300 | 4.400 | 63,771 | -0.06(-1.35%) |
Oct 29, 2015 | 4.400 | 4.900 | 4.300 | 4.460 | 189,214 | +0.15(+3.48%) |
Oct 28, 2015 | 3.680 | 4.560 | 3.640 | 4.310 | 290,332 | +0.74(+20.73%) |
Oct 27, 2015 | 3.650 | 3.790 | 3.450 | 3.570 | 128,537 | +0.03(+0.85%) |
Oct 26, 2015 | 3.670 | 3.820 | 3.440 | 3.540 | 128,304 | -0.19(-5.09%) |
Oct 23, 2015 | 3.370 | 3.890 | 3.150 | 3.730 | 180,321 | +0.46(+14.07%) |
Oct 22, 2015 | 3.560 | 3.780 | 3.123 | 3.270 | 229,648 | -0.19(-5.49%) |
Oct 21, 2015 | 3.870 | 3.870 | 3.340 | 3.460 | 228,601 | -0.44(-11.28%) |
Oct 20, 2015 | 4.440 | 4.440 | 3.750 | 3.900 | 156,123 | -0.45(-10.34%) |
Oct 19, 2015 | 4.700 | 4.700 | 4.300 | 4.350 | 88,011 | -0.33(-7.05%) |
Oct 16, 2015 | 4.870 | 4.870 | 4.550 | 4.680 | 151,173 | -0.21(-4.29%) |
Oct 15, 2015 | 4.370 | 4.950 | 4.300 | 4.890 | 92,360 | +0.58(+13.46%) |
Oct 14, 2015 | 4.810 | 5.000 | 4.270 | 4.310 | 121,734 | -0.47(-9.83%) |
Oct 13, 2015 | 5.150 | 5.180 | 4.740 | 4.780 | 78,432 | -0.36(-7.00%) |
Oct 12, 2015 | 5.500 | 5.709 | 5.050 | 5.140 | 97,449 | -0.53(-9.35%) |
Oct 09, 2015 | 5.490 | 5.830 | 5.490 | 5.670 | 51,418 | +0.17(+3.09%) |
Oct 08, 2015 | 5.740 | 6.000 | 5.130 | 5.500 | 60,115 | -0.23(-4.01%) |
Oct 07, 2015 | 5.590 | 6.000 | 5.340 | 5.730 | 137,638 | +0.24(+4.37%) |
Oct 06, 2015 | 6.000 | 6.711 | 5.270 | 5.490 | 153,603 | -0.31(-5.34%) |
Oct 05, 2015 | 5.710 | 6.000 | 5.140 | 5.800 | 158,484 | +0.14(+2.47%) |
Oct 02, 2015 | 5.630 | 5.860 | 5.530 | 5.660 | 36,511 | -0.03(-0.53%) |
Oct 01, 2015 | 5.180 | 5.840 | 5.030 | 5.690 | 82,116 | +0.36(+6.75%) |
Sep 30, 2015 | 5.000 | 5.410 | 4.610 | 5.330 | 56,169 | +0.52(+10.81%) |
Sep 29, 2015 | 5.500 | 5.500 | 4.670 | 4.810 | 115,241 | -0.71(-12.86%) |
Sep 28, 2015 | 6.050 | 6.050 | 5.500 | 5.520 | 125,244 | -0.77(-12.24%) |
Sep 25, 2015 | 6.920 | 6.920 | 6.200 | 6.290 | 73,566 | -0.56(-8.18%) |
Sep 24, 2015 | 7.000 | 7.000 | 6.480 | 6.850 | 40,327 | -0.18(-2.56%) |
Sep 23, 2015 | 6.955 | 7.140 | 6.910 | 7.030 | 28,669 | +0.12(+1.74%) |
Sep 22, 2015 | 6.810 | 7.130 | 6.710 | 6.910 | 82,106 | +0.01(+0.14%) |
Sep 21, 2015 | 7.070 | 7.070 | 6.710 | 6.900 | 56,442 | -0.03(-0.43%) |
Sep 18, 2015 | 6.960 | 7.180 | 6.770 | 6.930 | 47,360 | -0.14(-1.98%) |
Sep 17, 2015 | 6.520 | 7.190 | 6.520 | 7.070 | 87,753 | +0.44(+6.64%) |
Sep 16, 2015 | 6.550 | 6.730 | 6.290 | 6.630 | 47,475 | +0.14(+2.16%) |
Sep 15, 2015 | 6.440 | 6.510 | 6.134 | 6.490 | 27,294 | +0.17(+2.69%) |
Sep 14, 2015 | 6.360 | 6.380 | 5.800 | 6.320 | 48,559 | -0.04(-0.63%) |
Sep 11, 2015 | 5.980 | 6.650 | 5.800 | 6.360 | 32,177 | +0.36(+6.00%) |
Sep 10, 2015 | 5.830 | 6.090 | 5.810 | 6.000 | 33,839 | +0.17(+2.92%) |
Sep 09, 2015 | 6.440 | 6.440 | 5.750 | 5.830 | 52,724 | -0.49(-7.75%) |
Sep 08, 2015 | 6.160 | 6.380 | 6.160 | 6.320 | 29,543 | +0.27(+4.46%) |
Sep 04, 2015 | 5.980 | 6.050 | 6.050 | 6.050 | 11,800 | +0.18(+3.07%) |
Sep 03, 2015 | 6.270 | 6.300 | 5.870 | 5.870 | 15,375 | -0.36(-5.78%) |
Sep 02, 2015 | 6.280 | 6.330 | 6.030 | 6.230 | 33,580 | +0.02(+0.32%) |
Sep 01, 2015 | 6.400 | 6.650 | 6.140 | 6.210 | 43,867 | -0.32(-4.90%) |
Aug 31, 2015 | 7.270 | 7.270 | 6.450 | 6.530 | 53,098 | -0.68(-9.43%) |
Aug 28, 2015 | 6.650 | 7.290 | 6.650 | 7.210 | 41,616 | +0.54(+8.10%) |
Aug 27, 2015 | 6.710 | 6.830 | 6.550 | 6.670 | 52,797 | +0.06(+0.91%) |
Aug 26, 2015 | 6.190 | 6.650 | 6.100 | 6.610 | 70,512 | +0.48(+7.83%) |
Aug 25, 2015 | 6.150 | 6.220 | 5.890 | 6.130 | 65,750 | +0.23(+3.90%) |
Aug 24, 2015 | 5.670 | 6.350 | 5.000 | 5.900 | 136,134 | -0.34(-5.45%) |
Aug 21, 2015 | 5.690 | 6.460 | 5.690 | 6.240 | 125,714 | +0.42(+7.22%) |
Aug 20, 2015 | 6.880 | 6.910 | 5.700 | 5.820 | 231,682 | -1.09(-15.77%) |
Aug 19, 2015 | 7.563 | 7.650 | 6.820 | 6.910 | 109,078 | -0.84(-10.84%) |
Aug 18, 2015 | 7.752 | 8.050 | 7.690 | 7.750 | 100,719 | +0.08(+0.98%) |
Aug 17, 2015 | 7.460 | 7.740 | 7.353 | 7.675 | 30,465 | +0.21(+2.88%) |
Aug 14, 2015 | 7.500 | 7.615 | 7.380 | 7.460 | 40,989 | -0.01(-0.13%) |
Aug 13, 2015 | 7.430 | 7.840 | 7.290 | 7.470 | 78,738 | +0.11(+1.49%) |
Aug 12, 2015 | 7.020 | 7.460 | 6.850 | 7.360 | 67,340 | +0.27(+3.81%) |
Aug 11, 2015 | 7.190 | 7.430 | 6.820 | 7.090 | 158,603 | -0.12(-1.66%) |
Aug 10, 2015 | 7.160 | 7.440 | 7.010 | 7.210 | 41,060 | +0.05(+0.70%) |
Aug 07, 2015 | 6.800 | 7.170 | 6.740 | 7.160 | 125,363 | +0.34(+4.99%) |
Aug 06, 2015 | 6.910 | 7.390 | 6.820 | 6.820 | 145,175 | -0.05(-0.73%) |
Aug 05, 2015 | 7.220 | 7.260 | 6.750 | 6.870 | 69,853 | -0.32(-4.45%) |
Aug 04, 2015 | 6.940 | 7.220 | 6.610 | 7.190 | 83,755 | +0.29(+4.20%) |
Aug 03, 2015 | 7.060 | 7.460 | 6.710 | 6.900 | 129,448 | -0.16(-2.27%) |
Jul 31, 2015 | 7.200 | 7.490 | 7.020 | 7.060 | 56,660 | -0.01(-0.14%) |
Jul 30, 2015 | 7.080 | 7.240 | 6.880 | 7.070 | 54,455 | -0.05(-0.70%) |
Jul 29, 2015 | 7.180 | 7.327 | 6.910 | 7.120 | 63,603 | -0.05(-0.70%) |
Jul 28, 2015 | 7.710 | 7.710 | 7.030 | 7.170 | 179,149 | -0.26(-3.56%) |
Jul 27, 2015 | 7.200 | 7.770 | 6.770 | 7.435 | 187,215 | +0.25(+3.55%) |
Jul 24, 2015 | 7.370 | 7.780 | 7.101 | 7.180 | 136,569 | -0.27(-3.62%) |
Jul 23, 2015 | 7.590 | 7.950 | 7.060 | 7.450 | 132,249 | -0.13(-1.72%) |
Jul 22, 2015 | 7.550 | 7.870 | 7.405 | 7.580 | 91,194 | -0.02(-0.26%) |
Jul 21, 2015 | 7.090 | 7.734 | 7.080 | 7.600 | 114,366 | +0.52(+7.34%) |
Jul 20, 2015 | 7.390 | 7.410 | 6.900 | 7.080 | 188,253 | -0.31(-4.19%) |
Jul 17, 2015 | 7.360 | 7.470 | 7.240 | 7.390 | 103,890 | -0.01(-0.14%) |
Jul 16, 2015 | 7.420 | 7.425 | 7.050 | 7.400 | 160,757 | -0.01(-0.13%) |
Jul 15, 2015 | 7.720 | 8.100 | 7.020 | 7.410 | 221,604 | -0.28(-3.64%) |
Jul 14, 2015 | 8.030 | 8.180 | 7.680 | 7.690 | 175,114 | -0.24(-3.03%) |
Jul 13, 2015 | 7.350 | 8.370 | 7.350 | 7.930 | 226,770 | +0.68(+9.38%) |
Jul 10, 2015 | 7.360 | 7.423 | 7.130 | 7.250 | 189,238 | +0.00(+0.00%) |
Jul 09, 2015 | 7.240 | 7.407 | 7.080 | 7.250 | 91,868 | +0.06(+0.83%) |
Jul 08, 2015 | 7.460 | 7.610 | 7.140 | 7.190 | 142,503 | -0.34(-4.52%) |
Jul 07, 2015 | 6.920 | 7.850 | 6.880 | 7.530 | 324,546 | +0.65(+9.45%) |
Jul 06, 2015 | 6.780 | 6.960 | 6.500 | 6.880 | 125,190 | +0.02(+0.29%) |
Jul 02, 2015 | 6.710 | 6.860 | 6.860 | 6.860 | 48,300 | +0.17(+2.54%) |
Jul 01, 2015 | 6.550 | 7.060 | 6.370 | 6.690 | 274,206 | +0.22(+3.40%) |
Jun 30, 2015 | 6.150 | 6.760 | 6.150 | 6.470 | 303,479 | +0.40(+6.59%) |
Jun 29, 2015 | 5.290 | 6.200 | 5.220 | 6.070 | 334,185 | -0.23(-3.65%) |
Jun 26, 2015 | 6.110 | 6.340 | 5.730 | 6.300 | 199,061 | +0.17(+2.77%) |
Jun 25, 2015 | 6.310 | 6.319 | 5.970 | 6.130 | 44,576 | -0.17(-2.70%) |
Jun 24, 2015 | 6.370 | 6.580 | 6.175 | 6.300 | 78,360 | +0.05(+0.80%) |
Jun 23, 2015 | 6.150 | 6.710 | 5.990 | 6.250 | 156,168 | +0.16(+2.63%) |
Jun 22, 2015 | 6.000 | 6.230 | 5.960 | 6.090 | 129,238 | +0.09(+1.50%) |
Jun 19, 2015 | 5.890 | 6.000 | 5.530 | 6.000 | 125,595 | +0.15(+2.56%) |
Jun 18, 2015 | 6.060 | 6.130 | 5.780 | 5.850 | 37,334 | -0.17(-2.82%) |
Jun 17, 2015 | 5.800 | 6.040 | 5.550 | 6.020 | 83,765 | +0.22(+3.79%) |
Jun 16, 2015 | 6.010 | 6.200 | 5.800 | 5.800 | 98,619 | -0.25(-4.13%) |
Jun 15, 2015 | 6.180 | 6.180 | 5.905 | 6.050 | 68,536 | -0.04(-0.66%) |
Jun 12, 2015 | 6.000 | 6.090 | 5.950 | 6.090 | 124,260 | +0.09(+1.50%) |
Jun 11, 2015 | 6.035 | 6.130 | 5.905 | 6.000 | 64,737 | +0.00(+0.00%) |
Jun 10, 2015 | 6.180 | 6.200 | 5.840 | 6.000 | 100,507 | -0.16(-2.60%) |
Jun 09, 2015 | 6.240 | 6.240 | 5.890 | 6.160 | 77,774 | -0.03(-0.48%) |
Jun 08, 2015 | 6.300 | 6.350 | 6.010 | 6.190 | 87,821 | -0.11(-1.75%) |
Jun 05, 2015 | 6.150 | 6.340 | 6.000 | 6.300 | 123,447 | +0.13(+2.11%) |
Jun 04, 2015 | 6.170 | 6.250 | 6.015 | 6.170 | 46,918 | -0.06(-0.96%) |
Jun 03, 2015 | 5.950 | 6.230 | 5.910 | 6.230 | 31,740 | +0.25(+4.18%) |
Jun 02, 2015 | 6.000 | 6.050 | 5.740 | 5.980 | 72,881 | -0.03(-0.50%) |
Jun 01, 2015 | 6.420 | 6.420 | 5.900 | 6.010 | 144,238 | -0.25(-3.99%) |
May 29, 2015 | 6.200 | 6.690 | 5.890 | 6.260 | 177,398 | +0.01(+0.16%) |
May 28, 2015 | 5.980 | 6.290 | 5.585 | 6.250 | 77,523 | +0.12(+1.96%) |
May 27, 2015 | 6.080 | 6.250 | 5.900 | 6.130 | 89,780 | -0.01(-0.16%) |
May 26, 2015 | 6.100 | 6.210 | 5.980 | 6.140 | 94,974 | -0.05(-0.81%) |
May 22, 2015 | 5.900 | 6.190 | 6.190 | 6.190 | 91,900 | +0.29(+4.92%) |
May 21, 2015 | 6.190 | 6.240 | 5.600 | 5.900 | 665,296 | -0.24(-3.91%) |
May 20, 2015 | 6.410 | 6.630 | 6.100 | 6.140 | 111,509 | -0.29(-4.51%) |
May 19, 2015 | 6.500 | 6.740 | 6.310 | 6.430 | 103,881 | -0.38(-5.58%) |
May 18, 2015 | 6.830 | 6.990 | 6.785 | 6.810 | 65,116 | +0.01(+0.15%) |
May 15, 2015 | 6.980 | 7.120 | 6.800 | 6.800 | 87,486 | -0.12(-1.73%) |
May 14, 2015 | 7.010 | 7.200 | 6.800 | 6.920 | 61,752 | -0.16(-2.26%) |
May 13, 2015 | 7.370 | 7.700 | 6.870 | 7.080 | 182,370 | -0.26(-3.54%) |
May 12, 2015 | 7.230 | 7.350 | 6.990 | 7.340 | 173,031 | -0.02(-0.27%) |
May 11, 2015 | 7.400 | 7.500 | 7.100 | 7.360 | 108,323 | +0.14(+1.94%) |
May 08, 2015 | 6.870 | 7.830 | 6.870 | 7.220 | 213,095 | +0.03(+0.42%) |
May 07, 2015 | 6.760 | 7.410 | 6.620 | 7.190 | 571,338 | -0.05(-0.69%) |
May 06, 2015 | 8.720 | 8.781 | 6.070 | 7.240 | 2,789,239 | +2.28(+45.97%) |
May 05, 2015 | 4.630 | 5.000 | 4.460 | 4.960 | 61,100 | +0.38(+8.30%) |
May 04, 2015 | 4.790 | 4.800 | 4.500 | 4.580 | 23,591 | -0.21(-4.38%) |
May 01, 2015 | 4.860 | 5.170 | 4.660 | 4.790 | 47,369 | -0.09(-1.84%) |
Apr 30, 2015 | 5.290 | 5.291 | 4.870 | 4.880 | 57,738 | -0.47(-8.79%) |
Apr 29, 2015 | 5.410 | 5.510 | 5.250 | 5.350 | 21,892 | -0.08(-1.47%) |
Apr 28, 2015 | 5.550 | 5.580 | 5.410 | 5.430 | 24,757 | -0.04(-0.73%) |
Apr 27, 2015 | 5.920 | 6.060 | 5.470 | 5.470 | 23,702 | -0.44(-7.45%) |
Apr 24, 2015 | 6.050 | 6.060 | 5.880 | 5.910 | 10,692 | -0.24(-3.90%) |
Apr 23, 2015 | 6.220 | 6.220 | 5.580 | 6.150 | 50,817 | -0.14(-2.23%) |
Apr 22, 2015 | 6.390 | 6.626 | 6.230 | 6.290 | 24,212 | -0.10(-1.56%) |
Apr 21, 2015 | 6.770 | 7.690 | 6.210 | 6.390 | 136,177 | -0.31(-4.63%) |
Apr 20, 2015 | 5.970 | 6.870 | 5.810 | 6.700 | 107,027 | +0.74(+12.42%) |
Apr 17, 2015 | 5.720 | 6.000 | 5.410 | 5.960 | 43,137 | +0.55(+10.17%) |
Apr 16, 2015 | 5.190 | 5.600 | 5.190 | 5.410 | 61,479 | +0.26(+5.05%) |
Apr 15, 2015 | 5.100 | 5.170 | 5.080 | 5.150 | 32,734 | +0.02(+0.39%) |
Apr 14, 2015 | 5.890 | 5.890 | 5.030 | 5.130 | 18,728 | -0.02(-0.39%) |
Apr 13, 2015 | 5.120 | 5.360 | 5.064 | 5.150 | 59,454 | -0.07(-1.34%) |
Apr 10, 2015 | 5.050 | 5.220 | 5.020 | 5.220 | 36,051 | +0.11(+2.15%) |
Apr 09, 2015 | 5.260 | 5.260 | 5.000 | 5.110 | 106,032 | +0.08(+1.59%) |
Apr 08, 2015 | 5.170 | 5.390 | 5.000 | 5.030 | 70,281 | -0.09(-1.85%) |
Apr 07, 2015 | 5.190 | 5.200 | 5.000 | 5.125 | 49,818 | +0.09(+1.89%) |
Apr 06, 2015 | 5.080 | 5.168 | 4.830 | 5.030 | 74,550 | +0.00(+0.00%) |
Apr 02, 2015 | 4.760 | 5.030 | 5.030 | 5.030 | 109,600 | +0.22(+4.57%) |