Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.618 | 5.794 | 5.618 | 5.746 | 645,827 | +0.15(+2.77%) |
Feb 26, 2016 | 5.511 | 5.703 | 5.511 | 5.591 | 625,392 | +0.09(+1.55%) |
Feb 25, 2016 | 5.308 | 5.522 | 5.266 | 5.506 | 435,852 | +0.17(+3.10%) |
Feb 24, 2016 | 5.399 | 5.404 | 5.164 | 5.340 | 615,469 | -0.17(-3.00%) |
Feb 23, 2016 | 5.564 | 5.596 | 5.468 | 5.506 | 350,940 | -0.09(-1.62%) |
Feb 22, 2016 | 5.527 | 5.767 | 5.522 | 5.596 | 629,930 | +0.18(+3.35%) |
Feb 19, 2016 | 5.180 | 5.426 | 5.116 | 5.415 | 1,152,233 | +0.22(+4.32%) |
Feb 18, 2016 | 5.308 | 5.335 | 5.164 | 5.191 | 863,560 | -0.09(-1.62%) |
Feb 17, 2016 | 5.138 | 5.415 | 5.122 | 5.276 | 1,005,820 | +0.15(+3.02%) |
Feb 16, 2016 | 5.372 | 5.410 | 5.095 | 5.122 | 853,699 | -0.18(-3.42%) |
Feb 12, 2016 | 5.127 | 5.303 | 5.303 | 5.303 | 1,235,786 | +0.26(+5.07%) |
Feb 11, 2016 | 5.010 | 5.137 | 4.940 | 5.047 | 528,966 | -0.05(-1.05%) |
Feb 10, 2016 | 4.999 | 5.298 | 4.914 | 5.100 | 785,458 | +0.03(+0.63%) |
Feb 09, 2016 | 5.058 | 5.100 | 4.828 | 5.068 | 597,106 | -0.07(-1.45%) |
Feb 08, 2016 | 5.095 | 5.223 | 4.908 | 5.143 | 806,854 | +0.01(+0.10%) |
Feb 05, 2016 | 5.442 | 5.442 | 5.084 | 5.138 | 1,282,741 | -0.28(-5.12%) |
Feb 04, 2016 | 5.394 | 5.458 | 5.322 | 5.415 | 734,062 | +0.10(+1.81%) |
Feb 03, 2016 | 5.324 | 5.330 | 4.972 | 5.319 | 1,148,688 | +0.05(+0.91%) |
Feb 02, 2016 | 5.335 | 5.367 | 5.196 | 5.271 | 883,346 | -0.16(-2.95%) |
Feb 01, 2016 | 5.612 | 5.612 | 5.271 | 5.431 | 861,320 | -0.21(-3.78%) |
Jan 29, 2016 | 5.869 | 6.269 | 5.474 | 5.644 | 1,672,592 | +0.20(+3.73%) |
Jan 28, 2016 | 5.351 | 5.623 | 5.340 | 5.442 | 933,904 | +0.17(+3.13%) |
Jan 27, 2016 | 5.410 | 5.436 | 5.154 | 5.276 | 910,890 | -0.17(-3.13%) |
Jan 26, 2016 | 5.618 | 5.628 | 5.276 | 5.447 | 901,327 | -0.18(-3.22%) |
Jan 25, 2016 | 5.778 | 5.863 | 5.551 | 5.628 | 783,568 | -0.15(-2.59%) |
Jan 22, 2016 | 5.362 | 5.826 | 5.362 | 5.778 | 1,137,285 | +0.53(+10.06%) |
Jan 21, 2016 | 5.186 | 5.399 | 5.138 | 5.250 | 398,514 | +0.05(+0.92%) |
Jan 20, 2016 | 5.127 | 5.292 | 4.983 | 5.202 | 706,767 | +0.01(+0.10%) |
Jan 19, 2016 | 5.228 | 5.383 | 5.132 | 5.196 | 573,112 | +0.01(+0.10%) |
Jan 15, 2016 | 5.186 | 5.191 | 5.191 | 5.191 | 349,574 | -0.15(-2.89%) |
Jan 14, 2016 | 5.175 | 5.468 | 5.116 | 5.346 | 443,578 | +0.19(+3.62%) |
Jan 13, 2016 | 5.276 | 5.394 | 5.074 | 5.159 | 730,351 | -0.12(-2.22%) |
Jan 12, 2016 | 5.388 | 5.404 | 5.074 | 5.276 | 663,204 | -0.08(-1.49%) |
Jan 11, 2016 | 5.463 | 5.570 | 5.244 | 5.356 | 508,117 | -0.13(-2.43%) |
Jan 08, 2016 | 5.490 | 5.591 | 5.351 | 5.490 | 766,112 | +0.03(+0.49%) |
Jan 07, 2016 | 5.671 | 5.671 | 5.415 | 5.463 | 576,907 | -0.27(-4.74%) |
Jan 06, 2016 | 5.799 | 5.869 | 5.639 | 5.735 | 470,667 | -0.18(-2.98%) |
Jan 05, 2016 | 6.098 | 6.098 | 5.853 | 5.911 | 471,728 | -0.15(-2.55%) |
Jan 04, 2016 | 6.189 | 6.285 | 5.975 | 6.066 | 275,252 | -0.21(-3.40%) |
Dec 31, 2015 | 6.130 | 6.279 | 6.279 | 6.279 | 382,563 | +0.11(+1.73%) |
Dec 30, 2015 | 6.215 | 6.263 | 6.061 | 6.173 | 211,521 | -0.01(-0.17%) |
Dec 29, 2015 | 6.263 | 6.343 | 6.141 | 6.183 | 231,343 | -0.06(-1.02%) |
Dec 28, 2015 | 6.237 | 6.279 | 6.141 | 6.247 | 258,825 | -0.02(-0.26%) |
Dec 24, 2015 | 6.178 | 6.263 | 6.263 | 6.263 | 101,779 | +0.03(+0.51%) |
Dec 23, 2015 | 6.183 | 6.439 | 6.151 | 6.231 | 416,960 | +0.12(+2.01%) |
Dec 22, 2015 | 5.997 | 6.226 | 5.975 | 6.109 | 423,023 | +0.15(+2.51%) |
Dec 21, 2015 | 6.023 | 6.023 | 5.794 | 5.959 | 537,567 | -0.06(-1.06%) |
Dec 18, 2015 | 6.183 | 6.386 | 5.938 | 6.023 | 952,666 | -0.10(-1.57%) |
Dec 17, 2015 | 6.365 | 6.375 | 6.114 | 6.119 | 365,318 | -0.22(-3.53%) |
Dec 16, 2015 | 6.487 | 6.530 | 6.311 | 6.343 | 272,392 | -0.13(-1.98%) |
Dec 15, 2015 | 6.370 | 6.503 | 6.327 | 6.471 | 357,303 | +0.14(+2.28%) |
Dec 14, 2015 | 6.445 | 6.445 | 6.135 | 6.327 | 497,469 | -0.13(-1.98%) |
Dec 11, 2015 | 6.434 | 6.482 | 6.301 | 6.455 | 408,941 | -0.12(-1.87%) |
Dec 10, 2015 | 6.717 | 6.808 | 6.551 | 6.578 | 199,448 | -0.17(-2.53%) |
Dec 09, 2015 | 6.423 | 6.807 | 6.423 | 6.749 | 521,888 | +0.35(+5.42%) |
Dec 08, 2015 | 6.482 | 6.653 | 6.279 | 6.402 | 401,168 | -0.22(-3.38%) |
Dec 07, 2015 | 6.802 | 6.802 | 6.445 | 6.626 | 804,318 | -0.23(-3.35%) |
Dec 04, 2015 | 6.776 | 6.957 | 6.647 | 6.856 | 635,810 | +0.08(+1.18%) |
Dec 03, 2015 | 6.914 | 7.053 | 6.722 | 6.776 | 537,159 | -0.09(-1.32%) |
Dec 02, 2015 | 6.904 | 6.968 | 6.749 | 6.866 | 504,874 | -0.06(-0.92%) |
Dec 01, 2015 | 7.069 | 7.106 | 6.877 | 6.930 | 346,451 | -0.12(-1.67%) |
Nov 30, 2015 | 7.021 | 7.362 | 6.925 | 7.048 | 589,970 | +0.05(+0.69%) |
Nov 27, 2015 | 6.984 | 7.122 | 6.909 | 7.000 | 197,898 | +0.00(+0.00%) |
Nov 25, 2015 | 6.808 | 7.000 | 7.000 | 7.000 | 431,859 | +0.19(+2.82%) |
Nov 24, 2015 | 6.701 | 6.920 | 6.663 | 6.808 | 976,351 | +0.11(+1.67%) |
Nov 23, 2015 | 6.679 | 6.797 | 6.637 | 6.696 | 415,788 | -0.04(-0.55%) |
Nov 20, 2015 | 6.776 | 6.797 | 6.696 | 6.733 | 651,887 | -0.05(-0.71%) |
Nov 19, 2015 | 6.589 | 6.802 | 6.583 | 6.781 | 864,932 | +0.21(+3.17%) |
Nov 18, 2015 | 6.493 | 6.712 | 6.455 | 6.573 | 617,139 | +0.10(+1.57%) |
Nov 17, 2015 | 6.567 | 6.594 | 6.423 | 6.471 | 625,021 | -0.10(-1.46%) |
Nov 16, 2015 | 6.728 | 6.778 | 6.527 | 6.567 | 1,069,121 | -0.19(-2.76%) |
Nov 13, 2015 | 6.509 | 6.818 | 6.498 | 6.754 | 623,535 | +0.21(+3.26%) |
Nov 12, 2015 | 6.583 | 6.696 | 6.434 | 6.541 | 333,144 | -0.11(-1.61%) |
Nov 11, 2015 | 6.813 | 6.840 | 6.626 | 6.647 | 226,805 | -0.14(-2.12%) |
Nov 10, 2015 | 6.813 | 6.850 | 6.663 | 6.792 | 210,265 | -0.03(-0.47%) |
Nov 09, 2015 | 6.946 | 7.021 | 6.653 | 6.824 | 686,396 | -0.11(-1.62%) |
Nov 06, 2015 | 6.850 | 7.000 | 6.792 | 6.936 | 348,389 | +0.05(+0.70%) |
Nov 05, 2015 | 6.973 | 6.994 | 6.805 | 6.888 | 523,367 | -0.09(-1.22%) |
Nov 04, 2015 | 6.941 | 7.016 | 6.802 | 6.973 | 813,963 | +0.09(+1.32%) |
Nov 03, 2015 | 6.525 | 6.909 | 6.511 | 6.882 | 816,040 | +0.35(+5.31%) |
Nov 02, 2015 | 6.322 | 6.565 | 6.290 | 6.535 | 1,641,020 | +0.25(+3.99%) |
Oct 30, 2015 | 6.429 | 6.551 | 6.207 | 6.285 | 1,565,883 | +0.18(+2.88%) |
Oct 29, 2015 | 6.125 | 6.314 | 6.045 | 6.109 | 359,853 | -0.06(-0.95%) |
Oct 28, 2015 | 5.730 | 6.173 | 5.721 | 6.167 | 857,862 | +0.46(+8.14%) |
Oct 27, 2015 | 5.842 | 5.861 | 5.655 | 5.703 | 960,095 | -0.15(-2.55%) |
Oct 26, 2015 | 5.986 | 6.018 | 5.821 | 5.853 | 490,496 | -0.15(-2.49%) |
Oct 23, 2015 | 6.039 | 6.071 | 5.842 | 6.002 | 419,276 | -0.03(-0.53%) |
Oct 22, 2015 | 6.002 | 6.170 | 5.933 | 6.034 | 253,532 | +0.09(+1.43%) |
Oct 21, 2015 | 5.997 | 6.061 | 5.847 | 5.949 | 310,955 | -0.04(-0.62%) |
Oct 20, 2015 | 5.879 | 6.109 | 5.879 | 5.986 | 345,172 | +0.09(+1.45%) |
Oct 19, 2015 | 5.927 | 6.039 | 5.805 | 5.901 | 402,951 | -0.07(-1.25%) |
Oct 16, 2015 | 6.194 | 6.279 | 5.927 | 5.975 | 511,110 | -0.21(-3.37%) |
Oct 15, 2015 | 6.093 | 6.221 | 5.927 | 6.183 | 326,951 | +0.08(+1.31%) |
Oct 14, 2015 | 6.066 | 6.242 | 6.039 | 6.103 | 275,439 | +0.03(+0.53%) |
Oct 13, 2015 | 6.178 | 6.370 | 6.061 | 6.071 | 270,397 | -0.17(-2.74%) |
Oct 12, 2015 | 6.386 | 6.397 | 6.125 | 6.242 | 206,243 | -0.13(-2.01%) |
Oct 09, 2015 | 6.349 | 6.429 | 6.199 | 6.370 | 479,934 | +0.04(+0.67%) |
Oct 08, 2015 | 6.333 | 6.509 | 6.183 | 6.327 | 472,507 | -0.01(-0.08%) |
Oct 07, 2015 | 6.482 | 6.578 | 6.237 | 6.333 | 450,144 | -0.03(-0.42%) |
Oct 06, 2015 | 6.135 | 6.445 | 6.135 | 6.359 | 528,081 | +0.33(+5.49%) |
Oct 05, 2015 | 5.927 | 6.093 | 5.920 | 6.029 | 514,306 | +0.18(+3.01%) |
Oct 02, 2015 | 5.591 | 5.890 | 5.591 | 5.853 | 578,157 | +0.22(+3.98%) |
Oct 01, 2015 | 5.564 | 5.853 | 5.564 | 5.628 | 766,069 | +0.13(+2.33%) |
Sep 30, 2015 | 5.404 | 5.570 | 5.340 | 5.500 | 764,403 | +0.17(+3.20%) |
Sep 29, 2015 | 5.580 | 5.677 | 5.308 | 5.330 | 441,630 | -0.25(-4.49%) |
Sep 28, 2015 | 5.837 | 5.873 | 5.543 | 5.580 | 520,687 | -0.31(-5.25%) |
Sep 25, 2015 | 6.050 | 6.130 | 5.805 | 5.890 | 457,724 | -0.12(-1.95%) |
Sep 24, 2015 | 5.965 | 6.074 | 5.890 | 6.007 | 641,576 | -0.06(-1.05%) |
Sep 23, 2015 | 6.237 | 6.354 | 5.998 | 6.071 | 476,642 | -0.21(-3.31%) |
Sep 22, 2015 | 6.295 | 6.365 | 6.178 | 6.279 | 340,863 | -0.12(-1.92%) |
Sep 21, 2015 | 6.349 | 6.503 | 6.327 | 6.402 | 253,297 | +0.08(+1.27%) |
Sep 18, 2015 | 6.466 | 6.481 | 6.242 | 6.322 | 380,231 | -0.13(-2.07%) |
Sep 17, 2015 | 6.423 | 6.535 | 6.375 | 6.455 | 318,856 | -0.01(-0.08%) |
Sep 16, 2015 | 6.242 | 6.514 | 6.242 | 6.461 | 402,452 | +0.23(+3.68%) |
Sep 15, 2015 | 6.189 | 6.477 | 6.183 | 6.231 | 259,949 | +0.05(+0.78%) |
Sep 14, 2015 | 6.274 | 6.301 | 6.135 | 6.183 | 338,473 | -0.14(-2.19%) |
Sep 11, 2015 | 6.583 | 6.658 | 6.295 | 6.322 | 480,260 | -0.26(-3.97%) |
Sep 10, 2015 | 6.802 | 6.813 | 6.562 | 6.583 | 368,754 | -0.07(-1.12%) |
Sep 09, 2015 | 6.872 | 6.930 | 6.642 | 6.658 | 314,279 | -0.17(-2.42%) |
Sep 08, 2015 | 6.738 | 6.837 | 6.658 | 6.824 | 452,138 | +0.14(+2.16%) |
Sep 04, 2015 | 6.594 | 6.679 | 6.679 | 6.679 | 164,946 | +0.04(+0.56%) |
Sep 03, 2015 | 6.818 | 7.010 | 6.429 | 6.642 | 412,158 | -0.19(-2.73%) |
Sep 02, 2015 | 6.882 | 6.882 | 6.573 | 6.829 | 273,481 | +0.01(+0.08%) |
Sep 01, 2015 | 6.984 | 6.984 | 6.685 | 6.824 | 368,923 | -0.21(-2.96%) |
Aug 31, 2015 | 6.754 | 7.122 | 6.679 | 7.032 | 345,675 | +0.22(+3.21%) |
Aug 28, 2015 | 6.696 | 7.101 | 6.669 | 6.813 | 309,737 | +0.18(+2.74%) |
Aug 27, 2015 | 6.503 | 6.690 | 6.450 | 6.631 | 248,118 | +0.19(+2.98%) |
Aug 26, 2015 | 6.599 | 6.599 | 6.210 | 6.439 | 460,060 | +0.01(+0.08%) |
Aug 25, 2015 | 6.498 | 6.605 | 6.370 | 6.434 | 491,281 | +0.09(+1.34%) |
Aug 24, 2015 | 6.119 | 6.562 | 6.119 | 6.349 | 469,863 | -0.14(-2.22%) |
Aug 21, 2015 | 6.423 | 6.669 | 6.386 | 6.493 | 654,357 | -0.05(-0.73%) |
Aug 20, 2015 | 6.813 | 6.813 | 6.541 | 6.541 | 413,756 | -0.30(-4.37%) |
Aug 19, 2015 | 6.989 | 7.048 | 6.829 | 6.840 | 475,649 | -0.20(-2.88%) |
Aug 18, 2015 | 7.138 | 7.218 | 7.000 | 7.042 | 479,900 | -0.04(-0.60%) |
Aug 17, 2015 | 7.090 | 7.202 | 7.069 | 7.085 | 624,657 | -0.10(-1.34%) |
Aug 14, 2015 | 7.218 | 7.314 | 7.144 | 7.181 | 208,698 | -0.07(-1.03%) |
Aug 13, 2015 | 7.378 | 7.442 | 7.202 | 7.256 | 439,190 | -0.18(-2.44%) |
Aug 12, 2015 | 7.245 | 7.485 | 7.090 | 7.437 | 349,675 | +0.09(+1.23%) |
Aug 11, 2015 | 7.528 | 7.544 | 7.085 | 7.346 | 693,346 | -0.29(-3.84%) |
Aug 10, 2015 | 7.426 | 7.685 | 7.341 | 7.640 | 313,418 | +0.25(+3.32%) |
Aug 07, 2015 | 7.725 | 7.965 | 7.368 | 7.394 | 418,358 | -0.33(-4.28%) |
Aug 06, 2015 | 7.554 | 7.901 | 7.485 | 7.725 | 610,266 | +0.20(+2.70%) |
Aug 05, 2015 | 8.163 | 8.798 | 7.229 | 7.522 | 1,252,899 | -0.63(-7.72%) |
Aug 04, 2015 | 8.141 | 8.301 | 8.008 | 8.152 | 457,557 | -0.02(-0.20%) |
Aug 03, 2015 | 8.328 | 8.413 | 8.003 | 8.168 | 372,520 | -0.22(-2.67%) |
Jul 31, 2015 | 8.109 | 8.413 | 8.038 | 8.392 | 418,712 | +0.27(+3.35%) |
Jul 30, 2015 | 8.211 | 8.424 | 8.003 | 8.120 | 496,621 | -0.14(-1.68%) |
Jul 29, 2015 | 8.184 | 8.413 | 8.115 | 8.259 | 303,087 | +0.01(+0.13%) |
Jul 28, 2015 | 8.227 | 8.621 | 8.067 | 8.248 | 297,079 | +0.01(+0.13%) |
Jul 27, 2015 | 8.141 | 8.355 | 8.056 | 8.237 | 278,911 | -0.04(-0.52%) |
Jul 24, 2015 | 8.584 | 8.717 | 8.147 | 8.280 | 376,702 | -0.35(-4.08%) |
Jul 23, 2015 | 8.616 | 8.760 | 8.557 | 8.632 | 257,856 | +0.01(+0.12%) |
Jul 22, 2015 | 8.744 | 8.851 | 8.579 | 8.621 | 312,569 | -0.18(-2.00%) |
Jul 21, 2015 | 8.840 | 9.064 | 8.701 | 8.798 | 315,088 | -0.05(-0.54%) |
Jul 20, 2015 | 8.888 | 9.048 | 8.705 | 8.846 | 459,370 | +0.10(+1.16%) |
Jul 17, 2015 | 9.032 | 9.032 | 8.685 | 8.744 | 591,012 | -0.22(-2.50%) |
Jul 16, 2015 | 8.766 | 8.974 | 8.696 | 8.968 | 225,431 | +0.18(+2.00%) |
Jul 15, 2015 | 9.064 | 9.104 | 8.664 | 8.792 | 281,700 | -0.25(-2.77%) |
Jul 14, 2015 | 8.984 | 9.272 | 8.965 | 9.043 | 431,226 | +0.03(+0.36%) |
Jul 13, 2015 | 8.862 | 9.150 | 8.782 | 9.011 | 384,765 | +0.36(+4.13%) |
Jul 10, 2015 | 8.461 | 8.744 | 8.413 | 8.653 | 340,432 | +0.26(+3.05%) |
Jul 09, 2015 | 8.360 | 8.701 | 8.259 | 8.397 | 228,368 | +0.13(+1.55%) |
Jul 08, 2015 | 8.291 | 8.472 | 8.035 | 8.269 | 506,966 | -0.10(-1.21%) |
Jul 07, 2015 | 8.659 | 8.659 | 8.221 | 8.371 | 535,659 | -0.38(-4.33%) |
Jul 06, 2015 | 8.846 | 8.904 | 8.608 | 8.750 | 323,443 | -0.07(-0.85%) |
Jul 02, 2015 | 9.000 | 8.824 | 8.824 | 8.824 | 266,913 | -0.16(-1.78%) |
Jul 01, 2015 | 8.926 | 9.374 | 8.870 | 8.984 | 894,838 | +0.09(+0.96%) |
Jun 30, 2015 | 8.493 | 8.963 | 8.437 | 8.899 | 1,327,584 | +0.50(+5.90%) |
Jun 29, 2015 | 8.163 | 8.669 | 8.163 | 8.403 | 666,769 | +0.22(+2.67%) |
Jun 26, 2015 | 8.189 | 8.536 | 8.120 | 8.184 | 2,940,086 | +0.01(+0.13%) |
Jun 25, 2015 | 8.056 | 8.200 | 7.965 | 8.173 | 448,965 | +0.12(+1.52%) |
Jun 24, 2015 | 8.248 | 8.376 | 8.008 | 8.051 | 511,701 | -0.23(-2.77%) |
Jun 23, 2015 | 8.157 | 8.340 | 8.157 | 8.280 | 409,586 | +0.08(+0.98%) |
Jun 22, 2015 | 8.008 | 8.237 | 8.008 | 8.200 | 523,183 | +0.19(+2.33%) |
Jun 19, 2015 | 8.211 | 8.253 | 8.003 | 8.013 | 321,398 | -0.22(-2.66%) |
Jun 18, 2015 | 8.195 | 8.531 | 8.083 | 8.232 | 469,298 | +0.04(+0.52%) |
Jun 17, 2015 | 8.227 | 8.376 | 8.099 | 8.189 | 649,667 | +0.10(+1.19%) |
Jun 16, 2015 | 8.003 | 8.403 | 7.832 | 8.093 | 1,321,567 | +0.25(+3.20%) |
Jun 15, 2015 | 7.570 | 7.891 | 7.416 | 7.843 | 572,778 | +0.30(+3.96%) |
Jun 12, 2015 | 7.309 | 7.586 | 7.288 | 7.544 | 105,481 | +0.18(+2.46%) |
Jun 11, 2015 | 7.346 | 7.378 | 7.218 | 7.362 | 121,850 | +0.04(+0.58%) |
Jun 10, 2015 | 7.133 | 7.405 | 7.133 | 7.320 | 194,777 | +0.21(+2.93%) |
Jun 09, 2015 | 7.314 | 7.314 | 7.074 | 7.112 | 275,156 | -0.20(-2.77%) |
Jun 08, 2015 | 7.634 | 7.709 | 7.154 | 7.314 | 284,525 | -0.36(-4.66%) |
Jun 05, 2015 | 7.570 | 7.776 | 7.512 | 7.672 | 251,683 | +0.05(+0.63%) |
Jun 04, 2015 | 7.608 | 7.800 | 7.202 | 7.624 | 439,166 | -0.06(-0.76%) |
Jun 03, 2015 | 7.827 | 7.882 | 7.512 | 7.682 | 343,268 | -0.14(-1.84%) |
Jun 02, 2015 | 7.709 | 7.891 | 7.656 | 7.827 | 452,845 | +0.23(+3.09%) |
Jun 01, 2015 | 7.400 | 7.693 | 7.282 | 7.592 | 223,481 | +0.20(+2.74%) |
May 29, 2015 | 7.592 | 7.618 | 7.346 | 7.389 | 237,867 | -0.22(-2.94%) |
May 28, 2015 | 7.549 | 7.672 | 7.304 | 7.613 | 243,652 | +0.03(+0.42%) |
May 27, 2015 | 7.592 | 7.699 | 7.453 | 7.581 | 188,526 | -0.05(-0.70%) |
May 26, 2015 | 7.709 | 7.768 | 7.512 | 7.634 | 204,561 | -0.11(-1.45%) |
May 22, 2015 | 7.608 | 7.747 | 7.747 | 7.747 | 219,866 | +0.14(+1.82%) |
May 21, 2015 | 7.538 | 7.677 | 7.477 | 7.608 | 134,697 | +0.09(+1.21%) |
May 20, 2015 | 7.666 | 7.666 | 7.384 | 7.517 | 172,569 | -0.09(-1.12%) |
May 19, 2015 | 7.554 | 7.649 | 7.362 | 7.602 | 166,258 | -0.03(-0.42%) |
May 18, 2015 | 7.240 | 7.645 | 7.240 | 7.634 | 188,035 | +0.39(+5.45%) |
May 15, 2015 | 7.181 | 7.394 | 7.074 | 7.240 | 97,554 | +0.03(+0.37%) |
May 14, 2015 | 7.160 | 7.290 | 7.074 | 7.213 | 88,767 | +0.12(+1.73%) |
May 13, 2015 | 7.341 | 7.400 | 7.074 | 7.090 | 124,080 | -0.22(-3.06%) |
May 12, 2015 | 7.309 | 7.557 | 7.069 | 7.314 | 276,868 | -0.03(-0.36%) |
May 11, 2015 | 7.362 | 7.362 | 7.272 | 7.341 | 164,764 | +0.09(+1.18%) |
May 08, 2015 | 7.336 | 7.410 | 7.146 | 7.256 | 173,036 | -0.04(-0.58%) |
May 07, 2015 | 7.250 | 7.320 | 7.085 | 7.298 | 147,630 | +0.08(+1.11%) |
May 06, 2015 | 7.309 | 7.554 | 7.080 | 7.218 | 173,870 | -0.04(-0.59%) |
May 05, 2015 | 7.352 | 7.576 | 7.149 | 7.261 | 293,357 | +0.01(+0.07%) |
May 04, 2015 | 7.213 | 7.448 | 7.213 | 7.256 | 138,352 | +0.17(+2.33%) |
May 01, 2015 | 7.144 | 7.277 | 7.048 | 7.090 | 157,611 | +0.02(+0.23%) |
Apr 30, 2015 | 7.170 | 7.394 | 6.957 | 7.074 | 443,063 | -0.09(-1.27%) |
Apr 29, 2015 | 7.384 | 7.442 | 7.165 | 7.165 | 149,259 | -0.26(-3.45%) |
Apr 28, 2015 | 7.416 | 7.522 | 7.373 | 7.421 | 164,672 | -0.01(-0.14%) |
Apr 27, 2015 | 7.506 | 7.512 | 7.352 | 7.432 | 201,834 | -0.03(-0.43%) |
Apr 24, 2015 | 7.496 | 7.658 | 7.448 | 7.464 | 268,765 | +0.13(+1.82%) |
Apr 23, 2015 | 7.293 | 7.442 | 7.282 | 7.330 | 121,464 | +0.04(+0.51%) |
Apr 22, 2015 | 7.400 | 7.474 | 7.229 | 7.293 | 83,665 | -0.08(-1.09%) |
Apr 21, 2015 | 7.266 | 7.437 | 7.117 | 7.373 | 84,939 | +0.15(+2.07%) |
Apr 20, 2015 | 7.314 | 7.394 | 7.069 | 7.224 | 217,178 | -0.06(-0.88%) |
Apr 17, 2015 | 7.336 | 7.469 | 7.229 | 7.288 | 76,531 | -0.15(-2.08%) |
Apr 16, 2015 | 7.464 | 7.501 | 7.362 | 7.442 | 110,467 | -0.09(-1.20%) |
Apr 15, 2015 | 7.469 | 7.736 | 7.368 | 7.533 | 234,784 | +0.18(+2.39%) |
Apr 14, 2015 | 7.186 | 7.432 | 7.170 | 7.357 | 113,355 | +0.20(+2.76%) |
Apr 13, 2015 | 7.309 | 7.309 | 7.133 | 7.160 | 90,454 | -0.01(-0.07%) |
Apr 10, 2015 | 7.394 | 7.447 | 7.149 | 7.165 | 70,072 | -0.14(-1.97%) |
Apr 09, 2015 | 7.096 | 7.357 | 7.096 | 7.309 | 123,889 | +0.23(+3.32%) |
Apr 08, 2015 | 7.202 | 7.286 | 7.005 | 7.074 | 137,694 | -0.08(-1.12%) |
Apr 07, 2015 | 7.208 | 7.410 | 7.097 | 7.154 | 193,364 | -0.07(-1.03%) |
Apr 06, 2015 | 7.229 | 7.448 | 7.149 | 7.229 | 112,615 | +0.04(+0.52%) |
Apr 02, 2015 | 6.952 | 7.192 | 7.192 | 7.192 | 209,182 | +0.22(+3.14%) |
Apr 01, 2015 | 6.994 | 7.042 | 6.856 | 6.973 | 121,631 | +0.02(+0.31%) |
Mar 31, 2015 | 6.829 | 7.021 | 6.653 | 6.952 | 299,657 | +0.05(+0.77%) |
Mar 30, 2015 | 6.946 | 6.962 | 6.618 | 6.898 | 221,496 | +0.02(+0.31%) |
Mar 27, 2015 | 6.647 | 7.064 | 6.514 | 6.877 | 191,360 | +0.20(+3.04%) |
Mar 26, 2015 | 6.808 | 7.090 | 6.615 | 6.674 | 218,647 | -0.07(-1.11%) |
Mar 25, 2015 | 6.509 | 6.914 | 6.509 | 6.749 | 311,381 | +0.31(+4.89%) |
Mar 24, 2015 | 6.450 | 6.519 | 6.413 | 6.434 | 112,564 | -0.01(-0.17%) |
Mar 23, 2015 | 6.301 | 6.519 | 6.279 | 6.445 | 135,319 | +0.12(+1.85%) |
Mar 20, 2015 | 6.327 | 6.461 | 6.274 | 6.327 | 97,865 | +0.05(+0.85%) |
Mar 19, 2015 | 6.327 | 6.461 | 6.247 | 6.274 | 93,616 | -0.13(-2.00%) |
Mar 18, 2015 | 6.226 | 6.445 | 6.190 | 6.402 | 99,406 | +0.14(+2.30%) |
Mar 17, 2015 | 6.194 | 6.317 | 6.151 | 6.258 | 193,030 | -0.01(-0.17%) |
Mar 16, 2015 | 6.407 | 6.482 | 6.210 | 6.269 | 155,981 | -0.12(-1.84%) |
Mar 13, 2015 | 6.471 | 6.541 | 6.333 | 6.386 | 115,625 | -0.13(-2.05%) |
Mar 12, 2015 | 6.391 | 6.535 | 6.333 | 6.519 | 159,111 | +0.19(+2.95%) |
Mar 11, 2015 | 6.338 | 6.434 | 6.253 | 6.333 | 241,599 | +0.02(+0.34%) |
Mar 10, 2015 | 6.162 | 6.338 | 6.130 | 6.311 | 138,881 | +0.08(+1.28%) |
Mar 09, 2015 | 6.450 | 6.487 | 6.178 | 6.231 | 150,136 | -0.19(-2.99%) |
Mar 06, 2015 | 6.402 | 6.535 | 6.349 | 6.423 | 198,205 | -0.01(-0.08%) |
Mar 05, 2015 | 6.434 | 6.535 | 6.370 | 6.429 | 56,190 | -0.03(-0.50%) |
Mar 04, 2015 | 6.349 | 6.466 | 6.183 | 6.461 | 168,800 | +0.14(+2.19%) |
Mar 03, 2015 | 6.295 | 6.567 | 6.269 | 6.322 | 296,772 | +0.01(+0.17%) |