Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.200 | 6.300 | 6.030 | 6.180 | 18,060 | -0.01(-0.16%) |
Apr 28, 2016 | 6.010 | 6.190 | 5.970 | 6.190 | 31,761 | +0.01(+0.16%) |
Apr 27, 2016 | 6.025 | 6.195 | 5.970 | 6.180 | 25,333 | +0.08(+1.31%) |
Apr 26, 2016 | 5.920 | 6.120 | 5.800 | 6.100 | 17,388 | +0.04(+0.66%) |
Apr 25, 2016 | 6.130 | 6.210 | 6.010 | 6.060 | 9,417 | -0.13(-2.10%) |
Apr 22, 2016 | 5.960 | 6.200 | 5.900 | 6.190 | 4,380 | -0.01(-0.16%) |
Apr 21, 2016 | 5.980 | 6.230 | 5.980 | 6.200 | 7,877 | -0.03(-0.48%) |
Apr 20, 2016 | 6.290 | 6.290 | 6.040 | 6.230 | 9,749 | -0.02(-0.32%) |
Apr 19, 2016 | 6.280 | 6.290 | 6.220 | 6.250 | 7,446 | +0.03(+0.48%) |
Apr 18, 2016 | 6.060 | 6.290 | 6.050 | 6.220 | 14,227 | +0.12(+1.97%) |
Apr 15, 2016 | 5.980 | 6.230 | 5.960 | 6.100 | 36,616 | +0.30(+5.17%) |
Apr 14, 2016 | 5.780 | 5.960 | 5.780 | 5.800 | 9,363 | -0.03(-0.51%) |
Apr 13, 2016 | 5.840 | 5.880 | 5.742 | 5.830 | 17,548 | +0.02(+0.34%) |
Apr 12, 2016 | 5.720 | 5.960 | 5.710 | 5.810 | 8,836 | +0.14(+2.47%) |
Apr 11, 2016 | 5.760 | 5.960 | 5.650 | 5.670 | 5,689 | +0.02(+0.35%) |
Apr 08, 2016 | 5.795 | 5.840 | 5.620 | 5.650 | 20,517 | -0.14(-2.42%) |
Apr 07, 2016 | 5.910 | 5.940 | 5.790 | 5.790 | 3,916 | -0.03(-0.43%) |
Apr 06, 2016 | 6.000 | 6.120 | 5.800 | 5.815 | 15,416 | -0.21(-3.57%) |
Apr 05, 2016 | 6.200 | 6.200 | 6.000 | 6.030 | 8,194 | -0.03(-0.50%) |
Apr 04, 2016 | 6.160 | 6.190 | 6.040 | 6.060 | 16,361 | -0.05(-0.82%) |
Apr 01, 2016 | 6.130 | 6.250 | 6.070 | 6.110 | 35,688 | +0.00(+0.00%) |
Mar 31, 2016 | 6.300 | 6.300 | 6.110 | 6.110 | 14,629 | -0.19(-3.02%) |
Mar 30, 2016 | 6.150 | 6.300 | 6.120 | 6.300 | 58,743 | +0.17(+2.77%) |
Mar 29, 2016 | 6.020 | 6.160 | 6.020 | 6.130 | 23,516 | -0.04(-0.65%) |
Mar 28, 2016 | 6.100 | 6.190 | 6.100 | 6.170 | 2,350 | +0.06(+0.98%) |
Mar 24, 2016 | 6.100 | 6.110 | 6.110 | 6.110 | 6,900 | -0.08(-1.37%) |
Mar 23, 2016 | 6.230 | 6.280 | 6.050 | 6.195 | 4,448 | -0.04(-0.64%) |
Mar 22, 2016 | 6.180 | 6.250 | 6.100 | 6.235 | 8,976 | -0.00(-0.08%) |
Mar 21, 2016 | 6.100 | 6.280 | 6.100 | 6.240 | 4,658 | -0.01(-0.16%) |
Mar 18, 2016 | 6.220 | 6.290 | 5.920 | 6.250 | 23,505 | -0.04(-0.64%) |
Mar 17, 2016 | 6.000 | 6.330 | 5.880 | 6.290 | 22,574 | +0.29(+4.83%) |
Mar 16, 2016 | 6.150 | 6.210 | 5.810 | 6.000 | 14,480 | -0.23(-3.69%) |
Mar 15, 2016 | 6.190 | 6.300 | 6.130 | 6.230 | 27,230 | -0.06(-0.95%) |
Mar 14, 2016 | 6.020 | 6.300 | 6.020 | 6.290 | 16,985 | +0.04(+0.64%) |
Mar 11, 2016 | 6.350 | 6.350 | 6.160 | 6.250 | 9,133 | +0.00(+0.00%) |
Mar 10, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 11,719 | +0.05(+0.81%) |
Mar 09, 2016 | 6.221 | 6.221 | 6.100 | 6.200 | 15,084 | +0.04(+0.65%) |
Mar 08, 2016 | 6.170 | 6.200 | 6.010 | 6.160 | 24,871 | -0.06(-0.96%) |
Mar 07, 2016 | 6.260 | 6.330 | 6.170 | 6.220 | 28,358 | +0.00(+0.00%) |
Mar 04, 2016 | 6.250 | 6.250 | 6.050 | 6.220 | 45,960 | +0.27(+4.54%) |
Mar 03, 2016 | 5.890 | 6.125 | 5.850 | 5.950 | 14,947 | +0.04(+0.68%) |
Mar 02, 2016 | 5.600 | 5.990 | 5.600 | 5.910 | 51,782 | +0.00(+0.00%) |
Mar 01, 2016 | 5.780 | 5.920 | 5.780 | 5.910 | 44,342 | +0.09(+1.55%) |
Feb 29, 2016 | 5.950 | 5.950 | 5.800 | 5.820 | 14,792 | +0.02(+0.34%) |
Feb 26, 2016 | 5.695 | 5.900 | 5.695 | 5.800 | 26,201 | +0.02(+0.35%) |
Feb 25, 2016 | 5.780 | 5.830 | 5.695 | 5.780 | 6,938 | -0.03(-0.52%) |
Feb 24, 2016 | 5.570 | 5.955 | 5.560 | 5.810 | 13,106 | +0.01(+0.17%) |
Feb 23, 2016 | 5.800 | 5.850 | 5.600 | 5.800 | 7,051 | -0.02(-0.34%) |
Feb 22, 2016 | 5.800 | 5.840 | 5.590 | 5.820 | 15,252 | +0.09(+1.57%) |
Feb 19, 2016 | 5.690 | 5.800 | 5.690 | 5.730 | 6,601 | -0.02(-0.35%) |
Feb 18, 2016 | 5.700 | 5.780 | 5.630 | 5.750 | 22,514 | +0.02(+0.35%) |
Feb 17, 2016 | 5.620 | 5.750 | 5.620 | 5.730 | 4,866 | +0.11(+1.96%) |
Feb 16, 2016 | 5.710 | 5.750 | 5.570 | 5.620 | 10,540 | -0.08(-1.40%) |
Feb 12, 2016 | 5.460 | 5.700 | 5.700 | 5.700 | 13,500 | +0.12(+2.15%) |
Feb 11, 2016 | 5.410 | 5.600 | 5.310 | 5.580 | 20,836 | +0.01(+0.18%) |
Feb 10, 2016 | 5.420 | 5.600 | 5.420 | 5.570 | 620 | +0.15(+2.77%) |
Feb 09, 2016 | 5.310 | 5.690 | 5.150 | 5.420 | 121,297 | +0.03(+0.56%) |
Feb 08, 2016 | 5.700 | 5.700 | 5.050 | 5.390 | 23,326 | -0.30(-5.27%) |
Feb 05, 2016 | 5.731 | 6.050 | 5.536 | 5.690 | 17,763 | -0.10(-1.73%) |
Feb 04, 2016 | 5.865 | 5.940 | 5.390 | 5.790 | 41,628 | -0.15(-2.53%) |
Feb 03, 2016 | 5.900 | 5.940 | 5.750 | 5.940 | 10,073 | +0.02(+0.34%) |
Feb 02, 2016 | 5.910 | 5.920 | 5.580 | 5.920 | 14,194 | +0.01(+0.17%) |
Feb 01, 2016 | 5.550 | 6.050 | 5.550 | 5.910 | 28,725 | -0.03(-0.51%) |
Jan 29, 2016 | 5.580 | 6.070 | 5.535 | 5.940 | 31,446 | +0.26(+4.58%) |
Jan 28, 2016 | 5.810 | 5.810 | 5.460 | 5.680 | 42,260 | -0.12(-2.07%) |
Jan 27, 2016 | 5.900 | 6.030 | 5.410 | 5.800 | 30,186 | +0.21(+3.76%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.310 | 5.590 | 24,512 | -0.01(-0.18%) |
Jan 25, 2016 | 5.570 | 5.760 | 5.553 | 5.600 | 16,864 | +0.02(+0.36%) |
Jan 22, 2016 | 5.680 | 6.170 | 5.370 | 5.580 | 31,171 | -0.06(-1.06%) |
Jan 21, 2016 | 5.660 | 5.790 | 5.510 | 5.640 | 33,410 | -0.07(-1.23%) |
Jan 20, 2016 | 6.025 | 6.025 | 5.450 | 5.710 | 30,829 | -0.19(-3.22%) |
Jan 19, 2016 | 6.420 | 6.420 | 5.470 | 5.900 | 49,354 | -0.23(-3.75%) |
Jan 15, 2016 | 6.480 | 6.130 | 6.130 | 6.130 | 23,800 | -0.68(-9.99%) |
Jan 14, 2016 | 6.100 | 6.920 | 6.100 | 6.810 | 180,952 | +0.80(+13.31%) |
Jan 13, 2016 | 6.110 | 6.175 | 5.820 | 6.010 | 24,245 | -0.09(-1.48%) |
Jan 12, 2016 | 6.190 | 6.380 | 5.710 | 6.100 | 19,313 | -0.01(-0.16%) |
Jan 11, 2016 | 6.410 | 6.410 | 5.960 | 6.110 | 21,890 | +0.07(+1.16%) |
Jan 08, 2016 | 6.200 | 6.350 | 5.860 | 6.040 | 28,105 | -0.09(-1.47%) |
Jan 07, 2016 | 6.010 | 6.330 | 6.010 | 6.130 | 18,029 | -0.27(-4.22%) |
Jan 06, 2016 | 6.040 | 6.515 | 6.040 | 6.400 | 16,783 | +0.05(+0.79%) |
Jan 05, 2016 | 6.720 | 6.720 | 6.250 | 6.350 | 35,692 | -0.24(-3.64%) |
Jan 04, 2016 | 6.670 | 6.670 | 6.230 | 6.590 | 41,161 | -0.11(-1.64%) |
Dec 31, 2015 | 5.950 | 6.700 | 6.700 | 6.700 | 80,200 | +0.79(+13.37%) |
Dec 30, 2015 | 5.830 | 6.390 | 5.793 | 5.910 | 14,342 | -0.05(-0.84%) |
Dec 29, 2015 | 6.540 | 6.600 | 5.620 | 5.960 | 65,672 | -0.50(-7.74%) |
Dec 28, 2015 | 6.830 | 6.830 | 6.340 | 6.460 | 35,306 | -0.31(-4.58%) |
Dec 24, 2015 | 6.750 | 6.770 | 6.770 | 6.770 | 12,100 | +0.04(+0.59%) |
Dec 23, 2015 | 6.410 | 6.735 | 6.400 | 6.730 | 70,484 | +0.34(+5.32%) |
Dec 22, 2015 | 6.020 | 6.420 | 5.920 | 6.390 | 37,369 | +0.35(+5.79%) |
Dec 21, 2015 | 6.070 | 6.120 | 5.920 | 6.040 | 24,263 | +0.04(+0.67%) |
Dec 18, 2015 | 5.940 | 6.130 | 5.750 | 6.000 | 37,335 | +0.00(+0.00%) |
Dec 17, 2015 | 6.000 | 6.050 | 5.850 | 6.000 | 29,607 | +0.07(+1.18%) |
Dec 16, 2015 | 5.800 | 5.950 | 5.800 | 5.930 | 32,308 | +0.15(+2.60%) |
Dec 15, 2015 | 5.920 | 6.040 | 5.560 | 5.780 | 67,586 | -0.06(-1.03%) |
Dec 14, 2015 | 5.980 | 5.980 | 5.800 | 5.840 | 54,598 | -0.08(-1.35%) |
Dec 11, 2015 | 6.150 | 6.217 | 5.860 | 5.920 | 33,005 | -0.27(-4.36%) |
Dec 10, 2015 | 5.920 | 6.250 | 5.850 | 6.190 | 38,422 | +0.33(+5.63%) |
Dec 09, 2015 | 5.710 | 5.900 | 5.710 | 5.860 | 26,196 | +0.09(+1.56%) |
Dec 08, 2015 | 5.680 | 5.790 | 5.660 | 5.770 | 22,115 | +0.02(+0.35%) |
Dec 07, 2015 | 5.650 | 5.830 | 5.650 | 5.750 | 27,159 | +0.00(+0.00%) |
Dec 04, 2015 | 5.780 | 5.780 | 5.520 | 5.750 | 37,885 | -0.02(-0.35%) |
Dec 03, 2015 | 5.950 | 5.950 | 5.620 | 5.770 | 21,696 | +0.00(+0.07%) |
Dec 02, 2015 | 5.540 | 6.099 | 5.540 | 5.766 | 73,241 | +0.23(+4.08%) |
Dec 01, 2015 | 5.360 | 5.590 | 5.200 | 5.540 | 33,910 | +0.12(+2.21%) |
Nov 30, 2015 | 5.170 | 5.470 | 5.050 | 5.420 | 81,002 | +0.40(+7.97%) |
Nov 27, 2015 | 4.890 | 5.020 | 4.640 | 5.020 | 52,756 | +0.13(+2.66%) |
Nov 25, 2015 | 5.010 | 4.890 | 4.890 | 4.890 | 11,700 | -0.11(-2.20%) |
Nov 24, 2015 | 4.920 | 5.080 | 4.920 | 5.000 | 14,293 | +0.03(+0.60%) |
Nov 23, 2015 | 4.720 | 5.010 | 4.720 | 4.970 | 52,575 | +0.22(+4.63%) |
Nov 20, 2015 | 4.550 | 4.750 | 4.550 | 4.750 | 45,299 | +0.20(+4.40%) |
Nov 19, 2015 | 4.550 | 4.620 | 4.540 | 4.550 | 31,433 | +0.00(+0.00%) |
Nov 18, 2015 | 4.510 | 4.600 | 4.497 | 4.550 | 32,389 | +0.07(+1.56%) |
Nov 17, 2015 | 4.600 | 4.623 | 4.410 | 4.480 | 70,721 | -0.13(-2.82%) |
Nov 16, 2015 | 4.600 | 4.723 | 4.550 | 4.610 | 55,969 | +0.07(+1.54%) |
Nov 13, 2015 | 4.580 | 4.586 | 4.485 | 4.540 | 16,488 | -0.04(-0.87%) |
Nov 12, 2015 | 4.560 | 4.620 | 4.550 | 4.580 | 32,191 | +0.07(+1.55%) |
Nov 11, 2015 | 4.660 | 4.660 | 4.370 | 4.510 | 12,710 | -0.08(-1.74%) |
Nov 10, 2015 | 4.440 | 4.680 | 4.440 | 4.590 | 36,251 | +0.26(+6.00%) |
Nov 09, 2015 | 4.280 | 4.740 | 4.250 | 4.330 | 37,560 | +0.08(+1.88%) |
Nov 06, 2015 | 4.260 | 4.580 | 4.250 | 4.250 | 22,862 | +0.01(+0.24%) |
Nov 05, 2015 | 4.440 | 4.490 | 4.190 | 4.240 | 50,558 | -0.26(-5.78%) |
Nov 04, 2015 | 4.700 | 4.840 | 4.480 | 4.500 | 17,824 | -0.19(-4.05%) |
Nov 03, 2015 | 4.400 | 4.730 | 4.340 | 4.690 | 24,200 | +0.24(+5.39%) |
Nov 02, 2015 | 4.230 | 4.460 | 4.230 | 4.450 | 46,807 | +0.16(+3.73%) |
Oct 30, 2015 | 4.350 | 4.480 | 4.160 | 4.290 | 48,190 | -0.10(-2.28%) |
Oct 29, 2015 | 4.460 | 4.575 | 4.330 | 4.390 | 44,756 | -0.11(-2.44%) |
Oct 28, 2015 | 4.500 | 4.580 | 4.460 | 4.500 | 34,114 | +0.00(+0.00%) |
Oct 27, 2015 | 4.500 | 4.600 | 4.490 | 4.500 | 9,666 | -0.05(-1.10%) |
Oct 26, 2015 | 4.500 | 4.640 | 4.490 | 4.550 | 18,791 | +0.01(+0.22%) |
Oct 23, 2015 | 4.598 | 4.630 | 4.510 | 4.540 | 11,110 | +0.01(+0.22%) |
Oct 22, 2015 | 4.530 | 4.640 | 4.530 | 4.530 | 18,491 | -0.03(-0.66%) |
Oct 21, 2015 | 4.500 | 4.640 | 4.500 | 4.560 | 16,743 | -0.04(-0.87%) |
Oct 20, 2015 | 4.520 | 4.630 | 4.520 | 4.600 | 19,416 | -0.03(-0.65%) |
Oct 19, 2015 | 4.569 | 4.660 | 4.569 | 4.630 | 11,774 | +0.13(+2.89%) |
Oct 16, 2015 | 4.710 | 4.710 | 4.490 | 4.500 | 35,398 | -0.25(-5.26%) |
Oct 15, 2015 | 4.780 | 4.780 | 4.605 | 4.750 | 28,148 | +0.04(+0.85%) |
Oct 14, 2015 | 4.620 | 4.840 | 4.620 | 4.710 | 23,035 | +0.06(+1.29%) |
Oct 13, 2015 | 4.630 | 4.780 | 4.630 | 4.650 | 4,125 | +0.00(+0.00%) |
Oct 12, 2015 | 4.740 | 4.740 | 4.540 | 4.650 | 14,987 | -0.09(-1.90%) |
Oct 09, 2015 | 4.760 | 4.800 | 4.520 | 4.740 | 23,179 | -0.10(-2.07%) |
Oct 08, 2015 | 4.740 | 5.070 | 4.740 | 4.840 | 16,306 | +0.13(+2.76%) |
Oct 07, 2015 | 4.870 | 4.980 | 4.710 | 4.710 | 6,144 | -0.16(-3.29%) |
Oct 06, 2015 | 4.930 | 5.000 | 4.790 | 4.870 | 13,582 | -0.12(-2.40%) |
Oct 05, 2015 | 5.060 | 5.080 | 4.780 | 4.990 | 7,217 | +0.31(+6.62%) |
Oct 02, 2015 | 4.790 | 4.890 | 4.630 | 4.680 | 34,077 | -0.27(-5.45%) |
Oct 01, 2015 | 5.090 | 5.090 | 4.720 | 4.950 | 12,529 | -0.05(-1.00%) |
Sep 30, 2015 | 4.380 | 5.140 | 4.360 | 5.000 | 62,911 | +0.62(+14.16%) |
Sep 29, 2015 | 4.450 | 4.530 | 4.250 | 4.380 | 80,136 | -0.07(-1.57%) |
Sep 28, 2015 | 4.710 | 4.760 | 4.385 | 4.450 | 39,803 | -0.25(-5.32%) |
Sep 25, 2015 | 4.830 | 4.830 | 4.690 | 4.700 | 36,676 | -0.06(-1.26%) |
Sep 24, 2015 | 4.870 | 4.870 | 4.750 | 4.760 | 25,110 | -0.13(-2.66%) |
Sep 23, 2015 | 4.880 | 4.902 | 4.825 | 4.890 | 90,011 | +0.00(+0.00%) |
Sep 22, 2015 | 4.830 | 4.910 | 4.830 | 4.890 | 7,534 | -0.02(-0.41%) |
Sep 21, 2015 | 4.900 | 4.950 | 4.870 | 4.910 | 35,551 | +0.00(+0.00%) |
Sep 18, 2015 | 4.900 | 5.060 | 4.800 | 4.910 | 61,887 | -0.09(-1.80%) |
Sep 17, 2015 | 4.540 | 5.050 | 4.540 | 5.000 | 27,492 | +0.01(+0.20%) |
Sep 16, 2015 | 5.020 | 5.140 | 4.880 | 4.990 | 35,480 | +0.00(+0.00%) |
Sep 15, 2015 | 4.960 | 5.100 | 4.920 | 4.990 | 21,955 | +0.02(+0.40%) |
Sep 14, 2015 | 4.740 | 4.980 | 4.740 | 4.970 | 73,010 | +0.14(+2.90%) |
Sep 11, 2015 | 4.757 | 4.880 | 4.730 | 4.830 | 13,344 | +0.16(+3.43%) |
Sep 10, 2015 | 4.650 | 4.780 | 4.630 | 4.670 | 9,069 | -0.06(-1.27%) |
Sep 09, 2015 | 4.890 | 4.890 | 4.690 | 4.730 | 12,561 | -0.08(-1.66%) |
Sep 08, 2015 | 4.620 | 4.950 | 4.620 | 4.810 | 10,157 | +0.04(+0.84%) |
Sep 04, 2015 | 4.720 | 4.770 | 4.770 | 4.770 | 5,800 | -0.03(-0.63%) |
Sep 03, 2015 | 4.890 | 4.910 | 4.730 | 4.800 | 15,712 | +0.02(+0.42%) |
Sep 02, 2015 | 4.920 | 5.000 | 4.670 | 4.780 | 32,001 | +0.01(+0.21%) |
Sep 01, 2015 | 5.090 | 5.140 | 4.700 | 4.770 | 57,531 | -0.41(-7.92%) |
Aug 31, 2015 | 5.142 | 5.280 | 5.100 | 5.180 | 44,210 | +0.01(+0.19%) |
Aug 28, 2015 | 4.900 | 5.190 | 4.880 | 5.170 | 52,162 | +0.26(+5.30%) |
Aug 27, 2015 | 4.420 | 5.150 | 4.330 | 4.910 | 208,040 | +0.56(+12.87%) |
Aug 26, 2015 | 4.430 | 4.490 | 4.220 | 4.350 | 28,904 | +0.11(+2.59%) |
Aug 25, 2015 | 4.360 | 4.540 | 4.180 | 4.240 | 81,658 | -0.01(-0.35%) |
Aug 24, 2015 | 4.250 | 4.470 | 4.111 | 4.255 | 41,421 | -0.23(-5.02%) |
Aug 21, 2015 | 4.490 | 4.660 | 4.330 | 4.480 | 42,299 | -0.10(-2.18%) |
Aug 20, 2015 | 4.640 | 4.640 | 4.412 | 4.580 | 59,343 | -0.06(-1.29%) |
Aug 19, 2015 | 4.790 | 4.994 | 4.610 | 4.640 | 26,054 | -0.06(-1.28%) |
Aug 18, 2015 | 4.890 | 4.890 | 4.660 | 4.700 | 15,736 | -0.22(-4.47%) |
Aug 17, 2015 | 4.530 | 4.985 | 4.460 | 4.920 | 81,046 | +0.35(+7.66%) |
Aug 14, 2015 | 4.390 | 4.570 | 4.300 | 4.570 | 39,923 | +0.17(+3.86%) |
Aug 13, 2015 | 4.710 | 4.760 | 4.130 | 4.400 | 299,040 | -0.33(-6.98%) |
Aug 12, 2015 | 4.470 | 5.200 | 4.440 | 4.730 | 213,708 | +0.40(+9.24%) |
Aug 11, 2015 | 4.110 | 4.535 | 4.110 | 4.330 | 88,056 | +0.18(+4.34%) |
Aug 10, 2015 | 4.250 | 4.260 | 4.000 | 4.150 | 23,986 | -0.14(-3.26%) |
Aug 07, 2015 | 4.330 | 4.340 | 4.150 | 4.290 | 22,914 | -0.08(-1.83%) |
Aug 06, 2015 | 4.245 | 4.420 | 4.030 | 4.370 | 41,426 | +0.13(+3.07%) |
Aug 05, 2015 | 4.320 | 4.320 | 4.195 | 4.240 | 79,341 | -0.01(-0.24%) |
Aug 04, 2015 | 4.490 | 4.490 | 4.250 | 4.250 | 32,099 | -0.20(-4.49%) |
Aug 03, 2015 | 4.670 | 4.700 | 4.350 | 4.450 | 22,038 | -0.19(-4.09%) |
Jul 31, 2015 | 4.710 | 4.750 | 4.590 | 4.640 | 17,443 | -0.09(-1.90%) |
Jul 30, 2015 | 4.760 | 4.780 | 4.590 | 4.730 | 19,768 | -0.07(-1.46%) |
Jul 29, 2015 | 4.470 | 4.810 | 4.470 | 4.800 | 77,852 | +0.30(+6.67%) |
Jul 28, 2015 | 4.570 | 4.570 | 4.260 | 4.500 | 52,729 | +0.00(+0.00%) |
Jul 27, 2015 | 4.750 | 4.750 | 4.480 | 4.500 | 66,960 | -0.28(-5.86%) |
Jul 24, 2015 | 4.860 | 4.860 | 4.700 | 4.780 | 50,672 | -0.07(-1.44%) |
Jul 23, 2015 | 4.910 | 4.920 | 4.740 | 4.850 | 28,728 | -0.02(-0.41%) |
Jul 22, 2015 | 4.780 | 4.960 | 4.780 | 4.870 | 58,885 | +0.03(+0.62%) |
Jul 21, 2015 | 4.890 | 4.908 | 4.760 | 4.840 | 46,068 | -0.08(-1.63%) |
Jul 20, 2015 | 5.030 | 5.060 | 4.880 | 4.920 | 60,387 | -0.17(-3.34%) |
Jul 17, 2015 | 5.200 | 5.200 | 5.040 | 5.090 | 29,953 | -0.10(-1.93%) |
Jul 16, 2015 | 5.100 | 5.190 | 5.030 | 5.190 | 50,428 | +0.10(+1.96%) |
Jul 15, 2015 | 4.980 | 5.210 | 4.980 | 5.090 | 18,757 | -0.09(-1.74%) |
Jul 14, 2015 | 5.160 | 5.210 | 5.090 | 5.180 | 28,754 | +0.04(+0.78%) |
Jul 13, 2015 | 5.260 | 5.300 | 5.110 | 5.140 | 35,630 | -0.13(-2.47%) |
Jul 10, 2015 | 4.940 | 5.290 | 4.820 | 5.270 | 85,624 | +0.38(+7.77%) |
Jul 09, 2015 | 4.770 | 4.990 | 4.710 | 4.890 | 30,903 | +0.20(+4.26%) |
Jul 08, 2015 | 4.720 | 4.750 | 4.600 | 4.690 | 26,092 | -0.08(-1.68%) |
Jul 07, 2015 | 4.930 | 4.950 | 4.630 | 4.770 | 53,108 | -0.19(-3.83%) |
Jul 06, 2015 | 4.980 | 5.050 | 4.840 | 4.960 | 38,317 | +0.00(+0.00%) |
Jul 02, 2015 | 4.930 | 4.960 | 4.960 | 4.960 | 37,900 | +0.01(+0.20%) |
Jul 01, 2015 | 5.020 | 5.050 | 4.850 | 4.950 | 46,523 | -0.02(-0.40%) |
Jun 30, 2015 | 4.960 | 5.091 | 4.892 | 4.970 | 38,961 | +0.03(+0.61%) |
Jun 29, 2015 | 4.970 | 5.020 | 4.820 | 4.940 | 106,164 | -0.05(-1.00%) |
Jun 26, 2015 | 4.860 | 5.200 | 4.850 | 4.990 | 85,131 | +0.21(+4.39%) |
Jun 25, 2015 | 4.860 | 4.860 | 4.680 | 4.780 | 36,873 | -0.10(-2.05%) |
Jun 24, 2015 | 5.000 | 5.110 | 4.850 | 4.880 | 68,849 | -0.12(-2.40%) |
Jun 23, 2015 | 5.030 | 5.120 | 4.890 | 5.000 | 55,313 | -0.02(-0.40%) |
Jun 22, 2015 | 4.580 | 5.020 | 4.578 | 5.020 | 97,691 | +0.44(+9.61%) |
Jun 19, 2015 | 4.930 | 5.060 | 4.580 | 4.580 | 116,919 | -0.34(-6.91%) |
Jun 18, 2015 | 4.900 | 5.000 | 4.772 | 4.920 | 51,204 | +0.00(+0.00%) |
Jun 17, 2015 | 4.975 | 5.020 | 4.840 | 4.920 | 108,490 | -0.09(-1.80%) |
Jun 16, 2015 | 5.060 | 5.100 | 4.820 | 5.010 | 52,299 | -0.03(-0.60%) |
Jun 15, 2015 | 5.100 | 5.100 | 4.860 | 5.040 | 48,873 | -0.06(-1.18%) |
Jun 12, 2015 | 4.890 | 5.120 | 4.880 | 5.100 | 86,457 | +0.15(+3.03%) |
Jun 11, 2015 | 4.800 | 4.960 | 4.780 | 4.950 | 107,008 | +0.19(+3.99%) |
Jun 10, 2015 | 4.800 | 4.870 | 4.730 | 4.760 | 73,859 | -0.03(-0.63%) |
Jun 09, 2015 | 4.828 | 4.828 | 4.680 | 4.790 | 28,071 | +0.07(+1.48%) |
Jun 08, 2015 | 4.790 | 4.880 | 4.720 | 4.720 | 63,538 | -0.11(-2.28%) |
Jun 05, 2015 | 4.700 | 4.910 | 4.670 | 4.830 | 27,248 | +0.10(+2.11%) |
Jun 04, 2015 | 4.810 | 4.870 | 4.670 | 4.730 | 43,790 | -0.13(-2.67%) |
Jun 03, 2015 | 4.930 | 5.096 | 4.830 | 4.860 | 40,633 | -0.02(-0.41%) |
Jun 02, 2015 | 4.840 | 5.040 | 4.830 | 4.880 | 48,069 | +0.00(+0.00%) |
Jun 01, 2015 | 5.000 | 5.120 | 4.810 | 4.880 | 49,520 | -0.15(-2.98%) |
May 29, 2015 | 5.010 | 5.120 | 4.800 | 5.030 | 101,086 | +0.00(+0.00%) |
May 28, 2015 | 4.970 | 5.108 | 4.950 | 5.030 | 178,761 | +0.08(+1.62%) |
May 27, 2015 | 4.950 | 5.090 | 4.810 | 4.950 | 60,732 | +0.08(+1.64%) |
May 26, 2015 | 5.130 | 5.150 | 4.800 | 4.870 | 74,783 | -0.12(-2.50%) |
May 22, 2015 | 4.970 | 4.995 | 4.995 | 4.995 | 247,800 | +0.04(+0.71%) |
May 21, 2015 | 5.210 | 5.450 | 4.950 | 4.960 | 175,189 | -0.24(-4.62%) |
May 20, 2015 | 4.920 | 5.200 | 4.700 | 5.200 | 114,513 | +0.24(+4.73%) |
May 19, 2015 | 5.240 | 5.500 | 4.710 | 4.965 | 330,012 | -0.50(-9.23%) |
May 18, 2015 | 5.860 | 5.860 | 5.350 | 5.470 | 206,506 | -0.37(-6.34%) |
May 15, 2015 | 5.780 | 5.990 | 5.500 | 5.840 | 312,101 | -0.02(-0.34%) |
May 14, 2015 | 5.750 | 6.210 | 5.340 | 5.860 | 789,211 | -1.89(-24.39%) |
May 13, 2015 | 7.500 | 7.770 | 7.130 | 7.750 | 72,400 | +0.06(+0.78%) |
May 12, 2015 | 7.900 | 7.900 | 7.450 | 7.690 | 31,658 | -0.30(-3.75%) |
May 11, 2015 | 8.050 | 8.090 | 7.900 | 7.990 | 50,324 | +0.03(+0.38%) |
May 08, 2015 | 7.700 | 7.980 | 7.440 | 7.960 | 19,816 | +0.21(+2.71%) |
May 07, 2015 | 7.450 | 7.770 | 7.370 | 7.750 | 10,806 | +0.30(+4.03%) |
May 06, 2015 | 7.350 | 7.460 | 7.340 | 7.450 | 47,432 | +0.02(+0.27%) |
May 05, 2015 | 7.450 | 7.500 | 7.350 | 7.430 | 27,569 | +0.00(+0.00%) |
May 04, 2015 | 7.450 | 7.540 | 7.420 | 7.430 | 49,290 | -0.02(-0.27%) |