Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.489 | 3.642 | 3.489 | 3.618 | 1,140,885 | +0.12(+3.45%) |
Mar 30, 2016 | 3.345 | 3.530 | 3.345 | 3.497 | 341,745 | +0.15(+4.57%) |
Mar 29, 2016 | 3.248 | 3.377 | 3.232 | 3.345 | 530,924 | +0.07(+2.21%) |
Mar 28, 2016 | 3.401 | 3.401 | 3.240 | 3.272 | 307,781 | -0.08(-2.40%) |
Mar 24, 2016 | 3.280 | 3.353 | 3.353 | 3.353 | 265,423 | +0.07(+2.21%) |
Mar 23, 2016 | 3.312 | 3.349 | 3.272 | 3.280 | 418,283 | -0.03(-0.97%) |
Mar 22, 2016 | 3.329 | 3.385 | 3.312 | 3.312 | 388,586 | -0.04(-1.20%) |
Mar 21, 2016 | 3.184 | 3.401 | 3.184 | 3.353 | 533,753 | +0.14(+4.25%) |
Mar 18, 2016 | 3.248 | 3.304 | 3.208 | 3.216 | 567,921 | -0.02(-0.74%) |
Mar 17, 2016 | 3.184 | 3.280 | 3.152 | 3.240 | 470,323 | +0.06(+1.77%) |
Mar 16, 2016 | 3.152 | 3.200 | 3.136 | 3.184 | 448,744 | +0.03(+1.02%) |
Mar 15, 2016 | 3.152 | 3.200 | 3.120 | 3.152 | 607,908 | -0.02(-0.76%) |
Mar 14, 2016 | 3.160 | 3.208 | 3.103 | 3.176 | 771,190 | +0.05(+1.54%) |
Mar 11, 2016 | 3.136 | 3.152 | 3.087 | 3.128 | 744,710 | +0.04(+1.30%) |
Mar 10, 2016 | 3.079 | 3.095 | 3.046 | 3.087 | 705,541 | +0.02(+0.79%) |
Mar 09, 2016 | 3.023 | 3.079 | 3.023 | 3.063 | 866,962 | +0.06(+1.87%) |
Mar 08, 2016 | 3.055 | 3.087 | 2.935 | 3.007 | 4,357,543 | -0.03(-1.06%) |
Mar 07, 2016 | 3.039 | 3.136 | 3.007 | 3.039 | 759,720 | +0.02(+0.80%) |
Mar 04, 2016 | 2.919 | 3.095 | 2.919 | 3.015 | 601,011 | +0.11(+3.88%) |
Mar 03, 2016 | 2.902 | 2.935 | 2.862 | 2.902 | 814,789 | +0.00(+0.00%) |
Mar 02, 2016 | 2.870 | 2.951 | 2.870 | 2.902 | 357,780 | +0.02(+0.56%) |
Mar 01, 2016 | 2.846 | 2.910 | 2.806 | 2.886 | 170,932 | +0.07(+2.57%) |
Feb 29, 2016 | 2.790 | 2.862 | 2.758 | 2.814 | 304,589 | +0.00(+0.00%) |
Feb 26, 2016 | 2.758 | 2.886 | 2.750 | 2.814 | 128,344 | +0.06(+2.04%) |
Feb 25, 2016 | 2.774 | 2.814 | 2.693 | 2.758 | 185,562 | -0.02(-0.58%) |
Feb 24, 2016 | 2.878 | 2.878 | 2.645 | 2.774 | 255,199 | -0.23(-7.75%) |
Feb 23, 2016 | 3.031 | 3.031 | 2.959 | 3.007 | 101,418 | +0.00(+0.00%) |
Feb 22, 2016 | 3.055 | 3.099 | 3.007 | 3.007 | 236,187 | +0.02(+0.81%) |
Feb 19, 2016 | 2.943 | 3.023 | 2.886 | 2.983 | 137,968 | +0.05(+1.64%) |
Feb 18, 2016 | 2.951 | 2.991 | 2.890 | 2.935 | 128,323 | -0.02(-0.54%) |
Feb 17, 2016 | 2.902 | 2.991 | 2.886 | 2.951 | 217,254 | +0.03(+1.10%) |
Feb 16, 2016 | 2.846 | 2.919 | 2.814 | 2.919 | 110,511 | +0.10(+3.71%) |
Feb 12, 2016 | 2.750 | 2.814 | 2.814 | 2.814 | 167,164 | +0.10(+3.55%) |
Feb 11, 2016 | 2.870 | 2.886 | 2.677 | 2.718 | 126,849 | -0.22(-7.40%) |
Feb 10, 2016 | 2.854 | 2.991 | 2.846 | 2.935 | 216,138 | +0.10(+3.40%) |
Feb 09, 2016 | 2.814 | 2.894 | 2.774 | 2.838 | 235,254 | +0.06(+2.02%) |
Feb 08, 2016 | 2.742 | 2.814 | 2.685 | 2.782 | 147,979 | +0.00(+0.00%) |
Feb 05, 2016 | 2.894 | 2.991 | 2.774 | 2.782 | 275,555 | -0.15(-5.21%) |
Feb 04, 2016 | 2.894 | 3.103 | 2.894 | 2.935 | 223,100 | +0.02(+0.83%) |
Feb 03, 2016 | 2.975 | 2.975 | 2.806 | 2.910 | 170,316 | -0.02(-0.82%) |
Feb 02, 2016 | 2.935 | 2.951 | 2.862 | 2.935 | 167,583 | -0.06(-2.14%) |
Feb 01, 2016 | 2.951 | 3.015 | 2.862 | 2.999 | 133,644 | +0.03(+1.08%) |
Jan 29, 2016 | 2.886 | 3.023 | 2.886 | 2.967 | 282,230 | +0.10(+3.65%) |
Jan 28, 2016 | 2.846 | 2.951 | 2.830 | 2.862 | 84,011 | +0.05(+1.71%) |
Jan 27, 2016 | 2.951 | 2.951 | 2.806 | 2.814 | 153,312 | -0.14(-4.63%) |
Jan 26, 2016 | 2.709 | 2.959 | 2.701 | 2.951 | 119,270 | +0.23(+8.58%) |
Jan 25, 2016 | 2.774 | 2.862 | 2.701 | 2.718 | 164,235 | -0.12(-4.25%) |
Jan 22, 2016 | 2.822 | 2.894 | 2.790 | 2.838 | 112,032 | +0.06(+2.32%) |
Jan 21, 2016 | 2.790 | 2.878 | 2.701 | 2.774 | 167,206 | -0.04(-1.43%) |
Jan 20, 2016 | 2.661 | 2.870 | 2.549 | 2.814 | 224,566 | +0.08(+2.94%) |
Jan 19, 2016 | 2.814 | 2.878 | 2.669 | 2.734 | 240,876 | -0.09(-3.13%) |
Jan 15, 2016 | 2.822 | 2.822 | 2.822 | 2.822 | 211,194 | -0.08(-2.77%) |
Jan 14, 2016 | 2.806 | 2.951 | 2.726 | 2.902 | 296,350 | +0.12(+4.34%) |
Jan 13, 2016 | 2.943 | 3.023 | 2.734 | 2.782 | 205,896 | -0.16(-5.46%) |
Jan 12, 2016 | 2.991 | 3.047 | 2.822 | 2.943 | 242,721 | -0.04(-1.35%) |
Jan 11, 2016 | 3.160 | 3.176 | 2.927 | 2.983 | 393,147 | -0.20(-6.31%) |
Jan 08, 2016 | 3.224 | 3.296 | 3.152 | 3.184 | 329,187 | +0.04(+1.28%) |
Jan 07, 2016 | 3.103 | 3.200 | 3.031 | 3.144 | 300,376 | -0.03(-1.01%) |
Jan 06, 2016 | 3.321 | 3.361 | 3.144 | 3.176 | 230,715 | -0.21(-6.18%) |
Jan 05, 2016 | 3.377 | 3.453 | 3.369 | 3.385 | 110,591 | -0.03(-0.94%) |
Jan 04, 2016 | 3.530 | 3.530 | 3.369 | 3.417 | 232,685 | -0.14(-3.85%) |
Dec 31, 2015 | 3.554 | 3.554 | 3.554 | 3.554 | 330,970 | -0.02(-0.67%) |
Dec 30, 2015 | 3.594 | 3.634 | 3.522 | 3.578 | 233,632 | -0.02(-0.45%) |
Dec 29, 2015 | 3.465 | 3.610 | 3.465 | 3.594 | 402,268 | +0.10(+3.00%) |
Dec 28, 2015 | 3.546 | 3.546 | 3.473 | 3.489 | 208,728 | -0.06(-1.81%) |
Dec 24, 2015 | 3.538 | 3.554 | 3.554 | 3.554 | 105,846 | -0.01(-0.23%) |
Dec 23, 2015 | 3.650 | 3.666 | 3.497 | 3.562 | 180,690 | -0.06(-1.77%) |
Dec 22, 2015 | 3.618 | 3.626 | 3.497 | 3.626 | 226,027 | +0.01(+0.22%) |
Dec 21, 2015 | 3.714 | 3.731 | 3.538 | 3.618 | 188,002 | -0.12(-3.23%) |
Dec 18, 2015 | 3.803 | 3.889 | 3.650 | 3.739 | 653,619 | -0.06(-1.69%) |
Dec 17, 2015 | 3.964 | 3.996 | 3.787 | 3.803 | 221,869 | -0.16(-4.06%) |
Dec 16, 2015 | 3.827 | 3.980 | 3.827 | 3.964 | 155,380 | +0.14(+3.79%) |
Dec 15, 2015 | 3.747 | 3.843 | 3.747 | 3.819 | 217,396 | +0.05(+1.28%) |
Dec 14, 2015 | 3.915 | 3.957 | 3.747 | 3.771 | 243,454 | -0.18(-4.48%) |
Dec 11, 2015 | 3.980 | 4.028 | 3.899 | 3.948 | 195,076 | -0.12(-2.96%) |
Dec 10, 2015 | 4.068 | 4.133 | 4.052 | 4.068 | 207,012 | +0.00(+0.00%) |
Dec 09, 2015 | 4.012 | 4.100 | 4.012 | 4.068 | 145,280 | +0.02(+0.60%) |
Dec 08, 2015 | 4.004 | 4.060 | 3.883 | 4.044 | 777,108 | +0.02(+0.60%) |
Dec 07, 2015 | 3.835 | 4.092 | 3.779 | 4.020 | 462,277 | +0.22(+5.71%) |
Dec 04, 2015 | 3.867 | 3.891 | 3.791 | 3.803 | 1,452,443 | -0.07(-1.87%) |
Dec 03, 2015 | 3.948 | 4.036 | 3.851 | 3.875 | 199,430 | -0.02(-0.62%) |
Dec 02, 2015 | 4.020 | 4.029 | 3.891 | 3.899 | 264,356 | -0.13(-3.19%) |
Dec 01, 2015 | 4.100 | 4.100 | 3.924 | 4.028 | 239,848 | -0.04(-0.99%) |
Nov 30, 2015 | 4.060 | 4.125 | 3.988 | 4.068 | 245,156 | +0.01(+0.20%) |
Nov 27, 2015 | 4.076 | 4.092 | 3.988 | 4.060 | 72,079 | +0.00(+0.00%) |
Nov 25, 2015 | 3.907 | 4.060 | 4.060 | 4.060 | 242,537 | +0.11(+2.85%) |
Nov 24, 2015 | 3.819 | 3.956 | 3.795 | 3.948 | 181,810 | +0.12(+3.15%) |
Nov 23, 2015 | 3.859 | 3.899 | 3.795 | 3.827 | 167,562 | -0.04(-1.04%) |
Nov 20, 2015 | 3.851 | 3.940 | 3.795 | 3.867 | 257,567 | +0.05(+1.26%) |
Nov 19, 2015 | 3.843 | 3.899 | 3.771 | 3.819 | 225,371 | -0.06(-1.45%) |
Nov 18, 2015 | 3.747 | 3.883 | 3.706 | 3.875 | 288,590 | +0.11(+2.99%) |
Nov 17, 2015 | 3.859 | 3.883 | 3.714 | 3.763 | 383,448 | -0.10(-2.50%) |
Nov 16, 2015 | 3.819 | 3.875 | 3.779 | 3.859 | 383,489 | +0.00(+0.00%) |
Nov 13, 2015 | 3.899 | 3.924 | 3.827 | 3.859 | 280,426 | -0.10(-2.44%) |
Nov 12, 2015 | 3.932 | 3.988 | 3.867 | 3.956 | 369,609 | -0.02(-0.40%) |
Nov 11, 2015 | 3.972 | 4.012 | 3.948 | 3.972 | 328,829 | +0.01(+0.20%) |
Nov 10, 2015 | 4.020 | 4.068 | 3.948 | 3.964 | 453,042 | -0.07(-1.79%) |
Nov 09, 2015 | 4.100 | 4.149 | 3.924 | 4.036 | 782,918 | -0.04(-0.99%) |
Nov 06, 2015 | 4.181 | 4.181 | 4.024 | 4.076 | 803,975 | +0.02(+0.60%) |
Nov 05, 2015 | 4.366 | 4.366 | 3.819 | 4.052 | 1,971,205 | -1.21(-22.94%) |
Nov 04, 2015 | 5.186 | 5.274 | 5.113 | 5.258 | 155,755 | +0.09(+1.71%) |
Nov 03, 2015 | 5.266 | 5.266 | 5.081 | 5.170 | 336,094 | -0.13(-2.43%) |
Nov 02, 2015 | 4.993 | 5.443 | 4.993 | 5.298 | 409,877 | +0.30(+5.95%) |
Oct 30, 2015 | 5.105 | 5.105 | 4.945 | 5.001 | 195,440 | -0.06(-1.27%) |
Oct 29, 2015 | 5.073 | 5.178 | 5.025 | 5.065 | 153,672 | -0.05(-0.94%) |
Oct 28, 2015 | 4.856 | 5.121 | 4.792 | 5.113 | 205,174 | +0.30(+6.18%) |
Oct 27, 2015 | 5.009 | 5.025 | 4.792 | 4.816 | 131,138 | -0.23(-4.47%) |
Oct 26, 2015 | 5.130 | 5.178 | 4.962 | 5.041 | 88,260 | -0.10(-1.88%) |
Oct 23, 2015 | 5.170 | 5.258 | 4.969 | 5.138 | 202,932 | +0.03(+0.63%) |
Oct 22, 2015 | 5.001 | 5.174 | 4.888 | 5.105 | 235,677 | +0.12(+2.42%) |
Oct 21, 2015 | 5.194 | 5.242 | 4.945 | 4.985 | 198,923 | -0.06(-1.27%) |
Oct 20, 2015 | 5.033 | 5.274 | 4.953 | 5.049 | 371,163 | +0.14(+2.95%) |
Oct 19, 2015 | 4.872 | 4.993 | 4.864 | 4.904 | 111,426 | +0.03(+0.66%) |
Oct 16, 2015 | 4.848 | 4.945 | 4.808 | 4.872 | 169,888 | +0.05(+1.00%) |
Oct 15, 2015 | 4.872 | 4.977 | 4.663 | 4.824 | 601,664 | -0.02(-0.50%) |
Oct 14, 2015 | 4.872 | 4.912 | 4.792 | 4.848 | 109,181 | -0.03(-0.66%) |
Oct 13, 2015 | 4.993 | 5.138 | 4.880 | 4.880 | 198,170 | -0.14(-2.72%) |
Oct 12, 2015 | 4.961 | 5.017 | 4.896 | 5.017 | 130,736 | +0.05(+0.97%) |
Oct 09, 2015 | 5.057 | 5.138 | 4.969 | 4.969 | 129,069 | -0.09(-1.75%) |
Oct 08, 2015 | 5.130 | 5.226 | 5.025 | 5.057 | 178,349 | -0.10(-1.87%) |
Oct 07, 2015 | 4.687 | 5.158 | 4.687 | 5.154 | 220,527 | +0.51(+11.09%) |
Oct 06, 2015 | 4.631 | 4.768 | 4.615 | 4.639 | 229,422 | -0.01(-0.17%) |
Oct 05, 2015 | 4.655 | 4.776 | 4.599 | 4.647 | 107,798 | +0.05(+1.05%) |
Oct 02, 2015 | 4.663 | 4.663 | 4.527 | 4.599 | 125,816 | -0.10(-2.05%) |
Oct 01, 2015 | 4.768 | 4.784 | 4.591 | 4.695 | 119,247 | -0.09(-1.85%) |
Sep 30, 2015 | 4.229 | 4.784 | 4.205 | 4.784 | 434,110 | +0.64(+15.31%) |
Sep 29, 2015 | 4.197 | 4.237 | 4.052 | 4.149 | 320,656 | -0.05(-1.15%) |
Sep 28, 2015 | 4.486 | 4.502 | 4.189 | 4.197 | 181,572 | -0.30(-6.62%) |
Sep 25, 2015 | 4.736 | 4.736 | 4.494 | 4.494 | 143,766 | -0.20(-4.28%) |
Sep 24, 2015 | 4.551 | 4.752 | 4.551 | 4.695 | 359,212 | +0.13(+2.82%) |
Sep 23, 2015 | 4.671 | 4.711 | 4.510 | 4.567 | 141,436 | -0.10(-2.24%) |
Sep 22, 2015 | 4.728 | 4.800 | 4.655 | 4.671 | 152,341 | -0.10(-2.02%) |
Sep 21, 2015 | 4.920 | 4.920 | 4.768 | 4.768 | 197,369 | -0.10(-1.98%) |
Sep 18, 2015 | 4.961 | 5.017 | 4.848 | 4.864 | 202,451 | -0.18(-3.66%) |
Sep 17, 2015 | 5.146 | 5.146 | 5.033 | 5.049 | 170,668 | -0.10(-1.88%) |
Sep 16, 2015 | 5.186 | 5.210 | 5.065 | 5.146 | 151,016 | -0.06(-1.23%) |
Sep 15, 2015 | 5.146 | 5.266 | 5.105 | 5.210 | 79,574 | +0.09(+1.73%) |
Sep 14, 2015 | 5.186 | 5.186 | 5.025 | 5.121 | 227,280 | -0.05(-0.93%) |
Sep 11, 2015 | 5.065 | 5.210 | 5.017 | 5.170 | 62,900 | +0.05(+0.94%) |
Sep 10, 2015 | 5.138 | 5.178 | 5.073 | 5.121 | 76,966 | -0.02(-0.31%) |
Sep 09, 2015 | 5.339 | 5.339 | 5.105 | 5.138 | 84,265 | -0.16(-3.03%) |
Sep 08, 2015 | 5.387 | 5.443 | 5.266 | 5.298 | 73,400 | -0.02(-0.30%) |
Sep 04, 2015 | 5.258 | 5.314 | 5.314 | 5.314 | 83,955 | -0.02(-0.45%) |
Sep 03, 2015 | 5.138 | 5.347 | 5.065 | 5.339 | 252,740 | +0.23(+4.40%) |
Sep 02, 2015 | 5.130 | 5.186 | 5.017 | 5.113 | 183,673 | +0.04(+0.79%) |
Sep 01, 2015 | 5.274 | 5.282 | 5.025 | 5.073 | 165,262 | -0.27(-4.97%) |
Aug 31, 2015 | 5.274 | 5.427 | 5.266 | 5.339 | 131,951 | +0.02(+0.30%) |
Aug 28, 2015 | 5.194 | 5.371 | 5.194 | 5.322 | 126,056 | +0.10(+1.85%) |
Aug 27, 2015 | 5.314 | 5.331 | 5.154 | 5.226 | 195,558 | -0.06(-1.22%) |
Aug 26, 2015 | 5.250 | 5.290 | 5.113 | 5.290 | 170,006 | +0.19(+3.79%) |
Aug 25, 2015 | 5.266 | 5.266 | 5.009 | 5.097 | 216,643 | +0.00(+0.00%) |
Aug 24, 2015 | 5.274 | 5.347 | 5.081 | 5.097 | 263,994 | -0.35(-6.35%) |
Aug 21, 2015 | 5.403 | 5.548 | 5.339 | 5.443 | 267,069 | -0.06(-1.17%) |
Aug 20, 2015 | 5.499 | 5.572 | 5.443 | 5.507 | 209,101 | -0.07(-1.30%) |
Aug 19, 2015 | 5.636 | 5.700 | 5.548 | 5.580 | 181,282 | -0.12(-2.12%) |
Aug 18, 2015 | 5.660 | 5.749 | 5.540 | 5.700 | 224,568 | +0.00(+0.00%) |
Aug 17, 2015 | 5.596 | 5.741 | 5.564 | 5.700 | 108,925 | +0.06(+1.14%) |
Aug 14, 2015 | 5.443 | 5.644 | 5.379 | 5.636 | 149,951 | +0.18(+3.24%) |
Aug 13, 2015 | 5.580 | 5.716 | 5.443 | 5.459 | 147,614 | -0.14(-2.44%) |
Aug 12, 2015 | 5.572 | 5.612 | 5.427 | 5.596 | 214,730 | -0.02(-0.29%) |
Aug 11, 2015 | 5.540 | 5.652 | 5.540 | 5.612 | 130,132 | +0.01(+0.14%) |
Aug 10, 2015 | 5.564 | 5.700 | 5.518 | 5.604 | 195,034 | +0.06(+1.01%) |
Aug 07, 2015 | 5.564 | 5.644 | 5.515 | 5.548 | 116,907 | -0.08(-1.43%) |
Aug 06, 2015 | 5.821 | 5.821 | 5.548 | 5.628 | 205,358 | -0.16(-2.78%) |
Aug 05, 2015 | 5.789 | 6.118 | 5.749 | 5.789 | 287,783 | +0.07(+1.27%) |
Aug 04, 2015 | 5.548 | 5.789 | 5.523 | 5.716 | 197,244 | +0.18(+3.19%) |
Aug 03, 2015 | 5.548 | 5.596 | 5.387 | 5.540 | 496,651 | -0.02(-0.29%) |
Jul 31, 2015 | 5.314 | 5.620 | 5.314 | 5.556 | 268,269 | +0.24(+4.54%) |
Jul 30, 2015 | 5.588 | 5.620 | 5.226 | 5.314 | 370,203 | -0.31(-5.57%) |
Jul 29, 2015 | 5.523 | 5.692 | 5.491 | 5.628 | 168,626 | +0.04(+0.72%) |
Jul 28, 2015 | 5.596 | 5.604 | 5.443 | 5.588 | 378,451 | +0.03(+0.58%) |
Jul 27, 2015 | 5.475 | 5.612 | 5.435 | 5.556 | 181,927 | +0.01(+0.14%) |
Jul 24, 2015 | 5.749 | 5.759 | 5.548 | 5.548 | 374,862 | -0.23(-3.90%) |
Jul 23, 2015 | 5.934 | 5.942 | 5.749 | 5.773 | 236,378 | -0.15(-2.58%) |
Jul 22, 2015 | 5.869 | 5.958 | 5.837 | 5.925 | 298,060 | +0.06(+0.96%) |
Jul 21, 2015 | 6.054 | 6.110 | 5.853 | 5.869 | 334,620 | -0.19(-3.18%) |
Jul 20, 2015 | 6.006 | 6.070 | 5.869 | 6.062 | 172,756 | +0.07(+1.21%) |
Jul 17, 2015 | 6.118 | 6.118 | 5.877 | 5.990 | 209,927 | -0.14(-2.36%) |
Jul 16, 2015 | 6.094 | 6.151 | 5.998 | 6.135 | 219,933 | +0.13(+2.14%) |
Jul 15, 2015 | 6.215 | 6.271 | 5.974 | 6.006 | 264,549 | -0.23(-3.61%) |
Jul 14, 2015 | 6.126 | 6.247 | 6.126 | 6.231 | 276,334 | +0.09(+1.44%) |
Jul 13, 2015 | 6.191 | 6.239 | 6.046 | 6.143 | 162,668 | -0.02(-0.39%) |
Jul 10, 2015 | 6.102 | 6.183 | 6.102 | 6.167 | 166,244 | +0.10(+1.72%) |
Jul 09, 2015 | 6.070 | 6.094 | 5.929 | 6.062 | 231,716 | +0.06(+0.94%) |
Jul 08, 2015 | 5.901 | 6.046 | 5.901 | 6.006 | 195,234 | +0.06(+1.08%) |
Jul 07, 2015 | 5.861 | 5.990 | 5.660 | 5.942 | 781,375 | +0.07(+1.23%) |
Jul 06, 2015 | 5.805 | 5.893 | 5.789 | 5.869 | 253,117 | +0.00(+0.00%) |
Jul 02, 2015 | 6.022 | 5.869 | 5.869 | 5.869 | 131,343 | -0.13(-2.14%) |
Jul 01, 2015 | 6.151 | 6.191 | 5.942 | 5.998 | 266,406 | -0.12(-1.97%) |
Jun 30, 2015 | 5.869 | 6.135 | 5.789 | 6.118 | 368,068 | +0.30(+5.11%) |
Jun 29, 2015 | 5.853 | 5.909 | 5.805 | 5.821 | 598,433 | -0.09(-1.50%) |
Jun 26, 2015 | 5.942 | 5.972 | 5.821 | 5.909 | 896,716 | -0.02(-0.41%) |
Jun 25, 2015 | 5.885 | 6.014 | 5.829 | 5.934 | 262,311 | +0.07(+1.23%) |
Jun 24, 2015 | 5.893 | 5.925 | 5.805 | 5.861 | 526,691 | -0.03(-0.55%) |
Jun 23, 2015 | 5.692 | 5.917 | 5.628 | 5.893 | 344,085 | +0.23(+3.97%) |
Jun 22, 2015 | 5.564 | 5.692 | 5.548 | 5.668 | 855,836 | +0.10(+1.73%) |
Jun 19, 2015 | 5.733 | 5.733 | 5.564 | 5.572 | 643,476 | -0.16(-2.81%) |
Jun 18, 2015 | 5.692 | 5.829 | 5.638 | 5.733 | 194,052 | +0.07(+1.28%) |
Jun 17, 2015 | 5.853 | 5.853 | 5.604 | 5.660 | 461,229 | -0.15(-2.63%) |
Jun 16, 2015 | 5.837 | 5.925 | 5.741 | 5.813 | 218,129 | -0.06(-0.96%) |
Jun 15, 2015 | 5.925 | 6.014 | 5.781 | 5.869 | 270,897 | -0.11(-1.88%) |
Jun 12, 2015 | 6.143 | 6.143 | 5.901 | 5.982 | 169,925 | -0.18(-3.00%) |
Jun 11, 2015 | 6.062 | 6.167 | 5.998 | 6.167 | 148,645 | +0.16(+2.68%) |
Jun 10, 2015 | 5.853 | 6.062 | 5.813 | 6.006 | 345,616 | +0.20(+3.46%) |
Jun 09, 2015 | 6.159 | 6.159 | 5.773 | 5.805 | 281,091 | -0.24(-3.99%) |
Jun 08, 2015 | 6.135 | 6.183 | 5.950 | 6.046 | 146,528 | -0.12(-1.96%) |
Jun 05, 2015 | 6.078 | 6.167 | 5.958 | 6.167 | 153,637 | +0.09(+1.46%) |
Jun 04, 2015 | 6.135 | 6.231 | 6.030 | 6.078 | 260,336 | -0.12(-1.95%) |
Jun 03, 2015 | 6.167 | 6.207 | 6.094 | 6.199 | 102,547 | +0.08(+1.31%) |
Jun 02, 2015 | 6.006 | 6.126 | 5.950 | 6.118 | 289,521 | +0.09(+1.47%) |
Jun 01, 2015 | 6.078 | 6.110 | 5.974 | 6.030 | 132,737 | +0.01(+0.13%) |
May 29, 2015 | 5.950 | 6.062 | 5.869 | 6.022 | 412,897 | +0.05(+0.81%) |
May 28, 2015 | 5.909 | 5.974 | 5.869 | 5.974 | 110,501 | +0.03(+0.54%) |
May 27, 2015 | 5.877 | 5.998 | 5.861 | 5.942 | 213,006 | +0.08(+1.37%) |
May 26, 2015 | 5.805 | 5.942 | 5.733 | 5.861 | 321,836 | +0.02(+0.41%) |
May 22, 2015 | 5.998 | 5.837 | 5.837 | 5.837 | 390,423 | -0.16(-2.68%) |
May 21, 2015 | 6.303 | 6.303 | 5.909 | 5.998 | 403,575 | -0.33(-5.21%) |
May 20, 2015 | 6.448 | 6.472 | 6.231 | 6.327 | 202,189 | -0.03(-0.51%) |
May 19, 2015 | 6.528 | 6.593 | 6.344 | 6.360 | 154,788 | -0.18(-2.71%) |
May 18, 2015 | 6.480 | 6.561 | 6.472 | 6.537 | 255,069 | +0.02(+0.25%) |
May 15, 2015 | 6.537 | 6.651 | 6.456 | 6.520 | 283,779 | -0.02(-0.25%) |
May 14, 2015 | 6.569 | 6.641 | 6.484 | 6.537 | 197,770 | -0.01(-0.12%) |
May 13, 2015 | 6.512 | 6.641 | 6.512 | 6.545 | 168,084 | +0.03(+0.49%) |
May 12, 2015 | 6.649 | 6.709 | 6.460 | 6.512 | 307,646 | -0.18(-2.76%) |
May 11, 2015 | 6.665 | 6.842 | 6.665 | 6.697 | 148,856 | +0.01(+0.12%) |
May 08, 2015 | 6.729 | 6.786 | 6.673 | 6.689 | 171,657 | +0.06(+0.97%) |
May 07, 2015 | 6.810 | 6.810 | 6.585 | 6.625 | 330,279 | -0.17(-2.49%) |
May 06, 2015 | 7.107 | 7.107 | 6.512 | 6.794 | 1,018,414 | -0.39(-5.38%) |
May 05, 2015 | 7.292 | 7.340 | 7.115 | 7.180 | 310,658 | -0.14(-1.87%) |
May 04, 2015 | 7.252 | 7.389 | 7.252 | 7.316 | 197,907 | +0.06(+0.78%) |
May 01, 2015 | 6.882 | 7.276 | 6.882 | 7.260 | 419,150 | +0.39(+5.74%) |
Apr 30, 2015 | 7.003 | 7.043 | 6.818 | 6.866 | 392,141 | -0.15(-2.18%) |
Apr 29, 2015 | 7.059 | 7.125 | 6.979 | 7.019 | 215,134 | -0.10(-1.47%) |
Apr 28, 2015 | 7.043 | 7.164 | 6.955 | 7.123 | 189,337 | +0.06(+0.91%) |
Apr 27, 2015 | 7.252 | 7.381 | 7.019 | 7.059 | 180,760 | -0.18(-2.55%) |
Apr 24, 2015 | 7.316 | 7.373 | 7.172 | 7.244 | 157,913 | -0.09(-1.21%) |
Apr 23, 2015 | 7.236 | 7.373 | 7.200 | 7.332 | 150,346 | +0.06(+0.77%) |
Apr 22, 2015 | 7.284 | 7.300 | 7.131 | 7.276 | 109,471 | -0.01(-0.11%) |
Apr 21, 2015 | 7.365 | 7.405 | 7.164 | 7.284 | 176,456 | -0.07(-0.98%) |
Apr 20, 2015 | 7.292 | 7.445 | 7.292 | 7.357 | 172,511 | +0.13(+1.78%) |
Apr 17, 2015 | 7.252 | 7.284 | 7.099 | 7.228 | 239,585 | -0.14(-1.86%) |
Apr 16, 2015 | 7.357 | 7.405 | 7.340 | 7.365 | 81,447 | +0.02(+0.22%) |
Apr 15, 2015 | 7.276 | 7.421 | 7.204 | 7.349 | 195,774 | +0.10(+1.44%) |
Apr 14, 2015 | 7.308 | 7.316 | 7.139 | 7.244 | 114,950 | -0.06(-0.88%) |
Apr 13, 2015 | 7.340 | 7.381 | 7.292 | 7.308 | 148,754 | -0.01(-0.11%) |
Apr 10, 2015 | 7.397 | 7.405 | 7.244 | 7.316 | 262,427 | -0.03(-0.44%) |
Apr 09, 2015 | 7.340 | 7.421 | 7.154 | 7.349 | 110,186 | -0.02(-0.22%) |
Apr 08, 2015 | 7.308 | 7.461 | 7.261 | 7.365 | 185,066 | +0.06(+0.88%) |
Apr 07, 2015 | 7.373 | 7.517 | 7.292 | 7.300 | 181,236 | -0.07(-0.98%) |
Apr 06, 2015 | 7.316 | 7.421 | 7.316 | 7.373 | 264,985 | +0.02(+0.33%) |
Apr 02, 2015 | 7.405 | 7.349 | 7.349 | 7.349 | 222,761 | -0.07(-0.98%) |