Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.812 | 7.850 | 7.611 | 7.753 | 2,084,106 | -0.05(-0.67%) |
Apr 28, 2016 | 7.805 | 8.058 | 7.767 | 7.805 | 3,183,020 | -0.07(-0.85%) |
Apr 27, 2016 | 7.715 | 7.909 | 7.656 | 7.872 | 1,630,039 | +0.09(+1.15%) |
Apr 26, 2016 | 7.745 | 8.118 | 7.723 | 7.782 | 3,001,910 | +0.17(+2.25%) |
Apr 25, 2016 | 7.797 | 7.879 | 7.581 | 7.611 | 1,989,891 | -0.15(-1.92%) |
Apr 22, 2016 | 7.633 | 7.887 | 7.611 | 7.760 | 2,751,374 | +0.10(+1.27%) |
Apr 21, 2016 | 7.641 | 7.767 | 7.547 | 7.663 | 2,131,890 | +0.15(+1.99%) |
Apr 20, 2016 | 7.514 | 7.790 | 7.379 | 7.514 | 4,745,704 | -0.01(-0.20%) |
Apr 19, 2016 | 7.924 | 7.947 | 7.518 | 7.529 | 3,305,957 | -0.25(-3.17%) |
Apr 18, 2016 | 7.693 | 7.850 | 7.491 | 7.775 | 3,373,535 | +0.04(+0.48%) |
Apr 15, 2016 | 7.820 | 7.924 | 7.700 | 7.738 | 3,367,961 | -0.09(-1.14%) |
Apr 14, 2016 | 7.984 | 8.014 | 7.727 | 7.827 | 1,859,568 | -0.19(-2.42%) |
Apr 13, 2016 | 7.976 | 8.111 | 7.947 | 8.021 | 2,941,849 | +0.15(+1.90%) |
Apr 12, 2016 | 8.014 | 8.051 | 7.685 | 7.872 | 4,685,140 | -0.15(-1.86%) |
Apr 11, 2016 | 8.484 | 8.581 | 7.999 | 8.021 | 5,048,997 | -0.40(-4.78%) |
Apr 08, 2016 | 8.402 | 8.476 | 8.307 | 8.424 | 2,681,266 | +0.10(+1.26%) |
Apr 07, 2016 | 8.141 | 8.446 | 8.126 | 8.320 | 4,245,251 | +0.15(+1.83%) |
Apr 06, 2016 | 7.947 | 8.208 | 7.730 | 8.170 | 4,170,302 | +0.22(+2.72%) |
Apr 05, 2016 | 8.118 | 8.260 | 7.924 | 7.954 | 2,529,252 | -0.25(-3.00%) |
Apr 04, 2016 | 8.372 | 8.387 | 8.006 | 8.200 | 2,959,218 | -0.16(-1.96%) |
Apr 01, 2016 | 8.342 | 8.514 | 8.297 | 8.364 | 2,705,762 | -0.02(-0.27%) |
Mar 31, 2016 | 8.558 | 8.655 | 8.252 | 8.387 | 5,657,825 | -0.31(-3.60%) |
Mar 30, 2016 | 8.954 | 8.954 | 8.551 | 8.700 | 7,546,791 | -0.25(-2.83%) |
Mar 29, 2016 | 7.693 | 8.954 | 7.678 | 8.954 | 17,554,196 | +1.28(+16.73%) |
Mar 28, 2016 | 7.663 | 7.820 | 7.618 | 7.670 | 3,517,489 | +0.05(+0.69%) |
Mar 24, 2016 | 7.484 | 7.618 | 7.618 | 7.618 | 2,195,254 | +0.10(+1.29%) |
Mar 23, 2016 | 7.611 | 7.712 | 7.491 | 7.521 | 2,126,935 | -0.04(-0.59%) |
Mar 22, 2016 | 7.462 | 7.760 | 7.462 | 7.566 | 3,328,239 | +0.01(+0.20%) |
Mar 21, 2016 | 7.797 | 7.805 | 7.428 | 7.551 | 7,459,169 | -0.28(-3.53%) |
Mar 18, 2016 | 8.126 | 8.170 | 7.760 | 7.827 | 5,554,299 | -0.31(-3.85%) |
Mar 17, 2016 | 8.058 | 8.178 | 7.835 | 8.141 | 2,300,513 | +0.09(+1.11%) |
Mar 16, 2016 | 7.767 | 8.118 | 7.685 | 8.051 | 2,332,968 | +0.22(+2.76%) |
Mar 15, 2016 | 8.133 | 8.170 | 7.745 | 7.835 | 4,668,032 | -0.35(-4.28%) |
Mar 14, 2016 | 7.999 | 8.200 | 7.933 | 8.185 | 5,902,803 | +0.31(+3.88%) |
Mar 11, 2016 | 7.514 | 7.879 | 7.424 | 7.879 | 6,323,079 | +0.38(+5.07%) |
Mar 10, 2016 | 7.544 | 7.670 | 7.402 | 7.499 | 2,628,412 | -0.04(-0.49%) |
Mar 09, 2016 | 7.305 | 7.685 | 7.260 | 7.536 | 3,626,707 | +0.28(+3.80%) |
Mar 08, 2016 | 7.372 | 7.439 | 7.171 | 7.260 | 1,724,611 | -0.12(-1.62%) |
Mar 07, 2016 | 7.357 | 7.432 | 7.253 | 7.379 | 1,798,268 | +0.02(+0.30%) |
Mar 04, 2016 | 7.402 | 7.566 | 7.268 | 7.357 | 3,147,609 | +0.01(+0.10%) |
Mar 03, 2016 | 7.193 | 7.394 | 7.111 | 7.350 | 3,732,614 | +0.18(+2.50%) |
Mar 02, 2016 | 7.790 | 7.835 | 7.141 | 7.171 | 6,962,630 | -0.70(-8.91%) |
Mar 01, 2016 | 7.469 | 7.917 | 7.462 | 7.872 | 8,772,861 | +0.49(+6.67%) |
Feb 29, 2016 | 7.275 | 7.506 | 7.215 | 7.379 | 5,671,861 | +0.14(+1.96%) |
Feb 26, 2016 | 6.805 | 7.264 | 6.753 | 7.238 | 5,559,413 | +0.44(+6.48%) |
Feb 25, 2016 | 6.902 | 6.902 | 6.633 | 6.797 | 2,367,993 | -0.07(-0.98%) |
Feb 24, 2016 | 6.529 | 6.894 | 6.365 | 6.865 | 3,674,154 | +0.30(+4.55%) |
Feb 23, 2016 | 6.641 | 6.738 | 6.514 | 6.566 | 3,231,916 | +0.04(+0.69%) |
Feb 22, 2016 | 6.335 | 6.559 | 6.305 | 6.521 | 2,924,610 | +0.23(+3.68%) |
Feb 19, 2016 | 6.156 | 6.368 | 6.118 | 6.290 | 2,076,901 | +0.11(+1.81%) |
Feb 18, 2016 | 6.290 | 6.305 | 6.023 | 6.178 | 1,660,327 | -0.10(-1.55%) |
Feb 17, 2016 | 6.268 | 6.372 | 6.208 | 6.275 | 1,842,348 | +0.14(+2.31%) |
Feb 16, 2016 | 5.902 | 6.275 | 5.902 | 6.133 | 3,231,617 | +0.24(+4.05%) |
Feb 12, 2016 | 5.671 | 5.895 | 5.895 | 5.895 | 1,585,595 | +0.22(+3.95%) |
Feb 11, 2016 | 5.581 | 5.686 | 5.529 | 5.671 | 1,600,342 | +0.03(+0.53%) |
Feb 10, 2016 | 5.566 | 5.805 | 5.522 | 5.641 | 1,108,493 | +0.05(+0.93%) |
Feb 09, 2016 | 5.887 | 5.977 | 5.451 | 5.589 | 4,524,120 | -0.44(-7.30%) |
Feb 08, 2016 | 5.969 | 6.033 | 5.805 | 6.029 | 2,671,526 | +0.00(+0.00%) |
Feb 05, 2016 | 6.036 | 6.223 | 5.939 | 6.029 | 4,024,840 | -0.01(-0.25%) |
Feb 04, 2016 | 5.969 | 6.118 | 5.663 | 6.044 | 4,188,349 | +0.36(+6.30%) |
Feb 03, 2016 | 5.708 | 5.742 | 5.566 | 5.686 | 2,230,503 | +0.03(+0.53%) |
Feb 02, 2016 | 5.760 | 5.762 | 5.522 | 5.656 | 2,605,961 | -0.13(-2.32%) |
Feb 01, 2016 | 5.790 | 5.887 | 5.723 | 5.790 | 2,143,205 | +0.00(+0.00%) |
Jan 29, 2016 | 5.529 | 5.865 | 5.529 | 5.790 | 2,831,215 | +0.28(+5.01%) |
Jan 28, 2016 | 5.499 | 5.559 | 5.447 | 5.514 | 2,549,399 | +0.07(+1.37%) |
Jan 27, 2016 | 5.462 | 5.596 | 5.417 | 5.439 | 1,600,951 | -0.02(-0.41%) |
Jan 26, 2016 | 5.335 | 5.507 | 5.290 | 5.462 | 1,469,018 | +0.06(+1.10%) |
Jan 25, 2016 | 5.447 | 5.536 | 5.387 | 5.402 | 2,007,217 | +0.02(+0.42%) |
Jan 22, 2016 | 5.313 | 5.432 | 5.245 | 5.380 | 1,863,455 | +0.19(+3.74%) |
Jan 21, 2016 | 5.141 | 5.186 | 4.977 | 5.186 | 1,901,847 | +0.05(+1.02%) |
Jan 20, 2016 | 5.156 | 5.193 | 4.671 | 5.134 | 5,187,659 | -0.07(-1.29%) |
Jan 19, 2016 | 5.186 | 5.320 | 5.134 | 5.201 | 3,111,474 | +0.13(+2.65%) |
Jan 15, 2016 | 5.119 | 5.066 | 5.066 | 5.066 | 3,249,057 | -0.25(-4.63%) |
Jan 14, 2016 | 5.186 | 5.398 | 5.104 | 5.313 | 3,141,278 | +0.13(+2.45%) |
Jan 13, 2016 | 5.298 | 5.380 | 5.148 | 5.186 | 2,756,028 | -0.11(-2.11%) |
Jan 12, 2016 | 5.342 | 5.402 | 5.201 | 5.298 | 2,662,578 | +0.01(+0.14%) |
Jan 11, 2016 | 5.492 | 5.598 | 5.156 | 5.290 | 4,753,935 | -0.15(-2.74%) |
Jan 08, 2016 | 5.544 | 5.835 | 5.410 | 5.439 | 2,770,772 | -0.09(-1.62%) |
Jan 07, 2016 | 5.596 | 5.701 | 5.387 | 5.529 | 5,872,296 | -0.25(-4.39%) |
Jan 06, 2016 | 5.999 | 6.059 | 5.775 | 5.783 | 5,282,230 | -0.30(-4.91%) |
Jan 05, 2016 | 6.477 | 6.477 | 6.029 | 6.081 | 4,865,728 | -0.33(-5.12%) |
Jan 04, 2016 | 6.044 | 6.454 | 6.007 | 6.409 | 4,735,197 | +0.29(+4.76%) |
Dec 31, 2015 | 6.193 | 6.118 | 6.118 | 6.118 | 2,640,068 | -0.10(-1.56%) |
Dec 30, 2015 | 6.372 | 6.372 | 6.201 | 6.215 | 2,435,026 | -0.17(-2.69%) |
Dec 29, 2015 | 6.417 | 6.626 | 6.350 | 6.387 | 2,701,959 | +0.01(+0.12%) |
Dec 28, 2015 | 6.215 | 6.380 | 6.193 | 6.380 | 2,261,537 | +0.12(+1.91%) |
Dec 24, 2015 | 6.193 | 6.260 | 6.260 | 6.260 | 1,408,286 | +0.07(+1.21%) |
Dec 23, 2015 | 6.335 | 6.417 | 6.130 | 6.186 | 4,345,918 | -0.11(-1.78%) |
Dec 22, 2015 | 6.626 | 6.641 | 6.260 | 6.298 | 5,062,629 | -0.33(-4.95%) |
Dec 21, 2015 | 6.342 | 6.708 | 6.327 | 6.626 | 5,746,874 | +0.28(+4.35%) |
Dec 18, 2015 | 6.044 | 6.372 | 6.044 | 6.350 | 5,566,062 | +0.24(+3.91%) |
Dec 17, 2015 | 5.954 | 6.156 | 5.951 | 6.111 | 5,623,875 | +0.19(+3.28%) |
Dec 16, 2015 | 5.865 | 6.081 | 5.813 | 5.917 | 2,935,561 | +0.10(+1.80%) |
Dec 15, 2015 | 5.842 | 5.887 | 5.641 | 5.813 | 2,103,178 | +0.03(+0.52%) |
Dec 14, 2015 | 5.887 | 5.954 | 5.641 | 5.783 | 2,597,280 | -0.16(-2.76%) |
Dec 11, 2015 | 5.969 | 6.036 | 5.924 | 5.947 | 2,323,901 | -0.06(-0.99%) |
Dec 10, 2015 | 5.857 | 6.044 | 5.857 | 6.007 | 3,880,899 | +0.12(+2.03%) |
Dec 09, 2015 | 5.596 | 5.924 | 5.581 | 5.887 | 3,445,920 | +0.29(+5.20%) |
Dec 08, 2015 | 5.551 | 5.656 | 5.454 | 5.596 | 1,341,879 | +0.02(+0.40%) |
Dec 07, 2015 | 5.768 | 5.783 | 5.559 | 5.574 | 2,257,042 | -0.22(-3.74%) |
Dec 04, 2015 | 5.633 | 5.850 | 5.611 | 5.790 | 2,626,367 | +0.12(+2.11%) |
Dec 03, 2015 | 5.760 | 5.992 | 5.626 | 5.671 | 5,984,834 | +0.13(+2.29%) |
Dec 02, 2015 | 5.701 | 5.716 | 5.462 | 5.544 | 3,571,161 | -0.13(-2.37%) |
Dec 01, 2015 | 5.708 | 5.738 | 5.663 | 5.678 | 1,965,235 | -0.01(-0.26%) |
Nov 30, 2015 | 5.671 | 5.775 | 5.633 | 5.693 | 1,824,235 | +0.00(+0.00%) |
Nov 27, 2015 | 5.701 | 5.820 | 5.604 | 5.693 | 1,285,479 | -0.02(-0.39%) |
Nov 25, 2015 | 5.768 | 5.716 | 5.716 | 5.716 | 1,302,678 | -0.06(-1.03%) |
Nov 24, 2015 | 5.701 | 5.798 | 5.566 | 5.775 | 2,462,230 | +0.05(+0.91%) |
Nov 23, 2015 | 5.604 | 5.857 | 5.604 | 5.723 | 4,587,948 | +0.25(+4.50%) |
Nov 20, 2015 | 5.484 | 5.589 | 5.462 | 5.477 | 1,242,731 | -0.01(-0.27%) |
Nov 19, 2015 | 5.596 | 5.611 | 5.313 | 5.492 | 2,840,403 | -0.13(-2.26%) |
Nov 18, 2015 | 5.178 | 5.656 | 5.156 | 5.619 | 7,751,285 | +0.42(+8.03%) |
Nov 17, 2015 | 4.999 | 5.268 | 4.999 | 5.201 | 3,924,873 | +0.17(+3.41%) |
Nov 16, 2015 | 4.723 | 5.044 | 4.708 | 5.029 | 3,620,015 | +0.26(+5.48%) |
Nov 13, 2015 | 4.716 | 4.887 | 4.678 | 4.768 | 3,826,175 | +0.18(+3.90%) |
Nov 12, 2015 | 4.626 | 4.809 | 4.417 | 4.589 | 6,127,023 | +0.03(+0.65%) |
Nov 11, 2015 | 4.522 | 4.634 | 4.481 | 4.559 | 3,156,295 | +0.04(+0.99%) |
Nov 10, 2015 | 4.589 | 4.634 | 4.469 | 4.514 | 1,839,008 | -0.09(-1.94%) |
Nov 09, 2015 | 4.626 | 4.693 | 4.537 | 4.604 | 1,502,917 | -0.06(-1.28%) |
Nov 06, 2015 | 4.626 | 4.705 | 4.492 | 4.663 | 1,892,983 | +0.05(+1.13%) |
Nov 05, 2015 | 4.790 | 4.835 | 4.581 | 4.611 | 3,216,840 | -0.19(-3.89%) |
Nov 04, 2015 | 4.738 | 4.813 | 4.663 | 4.798 | 2,779,696 | +0.10(+2.23%) |
Nov 03, 2015 | 4.544 | 4.742 | 4.544 | 4.693 | 2,392,516 | +0.16(+3.62%) |
Nov 02, 2015 | 4.440 | 4.589 | 4.417 | 4.529 | 2,414,667 | +0.11(+2.53%) |
Oct 30, 2015 | 4.380 | 4.440 | 4.305 | 4.417 | 1,911,899 | +0.01(+0.34%) |
Oct 29, 2015 | 4.499 | 4.499 | 4.402 | 4.402 | 1,665,040 | -0.06(-1.34%) |
Oct 28, 2015 | 4.484 | 4.552 | 4.451 | 4.462 | 2,507,943 | -0.02(-0.50%) |
Oct 27, 2015 | 4.537 | 4.641 | 4.477 | 4.484 | 2,428,938 | -0.04(-0.99%) |
Oct 26, 2015 | 4.649 | 4.730 | 4.518 | 4.529 | 2,275,066 | -0.15(-3.19%) |
Oct 23, 2015 | 4.611 | 4.716 | 4.589 | 4.678 | 2,283,122 | +0.11(+2.45%) |
Oct 22, 2015 | 4.790 | 4.790 | 4.514 | 4.566 | 5,819,305 | -0.12(-2.55%) |
Oct 21, 2015 | 4.925 | 4.925 | 4.686 | 4.686 | 4,528,642 | -0.40(-7.78%) |
Oct 20, 2015 | 5.163 | 5.242 | 5.063 | 5.081 | 1,610,613 | -0.06(-1.16%) |
Oct 19, 2015 | 5.186 | 5.196 | 4.999 | 5.141 | 1,785,617 | -0.05(-1.01%) |
Oct 16, 2015 | 5.201 | 5.305 | 5.104 | 5.193 | 1,075,192 | -0.01(-0.29%) |
Oct 15, 2015 | 5.283 | 5.499 | 5.184 | 5.208 | 2,879,812 | -0.05(-0.99%) |
Oct 14, 2015 | 5.022 | 5.298 | 5.014 | 5.260 | 2,525,671 | +0.20(+3.98%) |
Oct 13, 2015 | 5.059 | 5.134 | 4.948 | 5.059 | 1,916,709 | -0.06(-1.17%) |
Oct 12, 2015 | 5.372 | 5.380 | 5.037 | 5.119 | 3,381,288 | -0.25(-4.59%) |
Oct 09, 2015 | 5.551 | 5.581 | 5.275 | 5.365 | 4,007,595 | -0.19(-3.36%) |
Oct 08, 2015 | 5.753 | 5.813 | 5.536 | 5.551 | 3,638,835 | -0.17(-3.00%) |
Oct 07, 2015 | 5.775 | 5.823 | 5.604 | 5.723 | 2,754,985 | -0.01(-0.26%) |
Oct 06, 2015 | 5.798 | 5.842 | 5.693 | 5.738 | 1,902,221 | -0.06(-1.03%) |
Oct 05, 2015 | 5.865 | 5.917 | 5.708 | 5.798 | 2,797,857 | -0.06(-0.96%) |
Oct 02, 2015 | 5.641 | 5.910 | 5.634 | 5.854 | 3,223,339 | +0.15(+2.55%) |
Oct 01, 2015 | 5.947 | 5.999 | 5.671 | 5.708 | 2,718,303 | -0.24(-4.02%) |
Sep 30, 2015 | 5.760 | 5.969 | 5.753 | 5.947 | 2,032,627 | +0.25(+4.32%) |
Sep 29, 2015 | 5.671 | 5.790 | 5.604 | 5.701 | 2,007,675 | +0.03(+0.53%) |
Sep 28, 2015 | 5.880 | 5.902 | 5.648 | 5.671 | 1,853,222 | -0.24(-4.04%) |
Sep 25, 2015 | 6.066 | 6.156 | 5.895 | 5.910 | 2,662,158 | -0.13(-2.22%) |
Sep 24, 2015 | 5.872 | 6.066 | 5.794 | 6.044 | 3,156,500 | +0.13(+2.14%) |
Sep 23, 2015 | 5.820 | 6.029 | 5.820 | 5.917 | 4,143,665 | +0.20(+3.52%) |
Sep 22, 2015 | 5.678 | 5.805 | 5.604 | 5.716 | 1,467,376 | -0.06(-0.97%) |
Sep 21, 2015 | 5.842 | 5.895 | 5.723 | 5.772 | 1,378,503 | -0.03(-0.58%) |
Sep 18, 2015 | 5.820 | 5.962 | 5.760 | 5.805 | 2,128,719 | -0.09(-1.52%) |
Sep 17, 2015 | 5.783 | 5.984 | 5.708 | 5.895 | 4,357,635 | +0.10(+1.67%) |
Sep 16, 2015 | 5.454 | 5.805 | 5.432 | 5.798 | 3,052,215 | +0.32(+5.86%) |
Sep 15, 2015 | 5.328 | 5.484 | 5.328 | 5.477 | 1,564,440 | +0.14(+2.66%) |
Sep 14, 2015 | 5.484 | 5.503 | 5.328 | 5.335 | 1,641,203 | -0.16(-2.85%) |
Sep 11, 2015 | 5.380 | 5.507 | 5.320 | 5.492 | 1,103,447 | +0.05(+0.96%) |
Sep 10, 2015 | 5.410 | 5.548 | 5.357 | 5.439 | 1,163,817 | -0.01(-0.27%) |
Sep 09, 2015 | 5.574 | 5.708 | 5.425 | 5.454 | 1,598,524 | -0.15(-2.66%) |
Sep 08, 2015 | 5.484 | 5.619 | 5.417 | 5.604 | 2,272,222 | +0.19(+3.59%) |
Sep 04, 2015 | 5.268 | 5.410 | 5.410 | 5.410 | 1,949,729 | +0.02(+0.42%) |
Sep 03, 2015 | 5.141 | 5.406 | 5.126 | 5.387 | 3,300,357 | +0.19(+3.74%) |
Sep 02, 2015 | 4.947 | 5.208 | 4.768 | 5.193 | 3,425,381 | +0.27(+5.45%) |
Sep 01, 2015 | 5.044 | 5.163 | 4.910 | 4.925 | 2,003,332 | -0.24(-4.62%) |
Aug 31, 2015 | 5.163 | 5.231 | 5.107 | 5.163 | 1,876,225 | +0.03(+0.58%) |
Aug 28, 2015 | 5.089 | 5.275 | 5.081 | 5.134 | 1,869,432 | +0.10(+2.08%) |
Aug 27, 2015 | 4.813 | 5.037 | 4.813 | 5.029 | 1,519,314 | +0.22(+4.58%) |
Aug 26, 2015 | 4.783 | 4.831 | 4.634 | 4.809 | 1,511,072 | +0.06(+1.34%) |
Aug 25, 2015 | 4.663 | 4.798 | 4.663 | 4.746 | 1,246,423 | +0.20(+4.43%) |
Aug 24, 2015 | 4.440 | 4.783 | 4.216 | 4.544 | 2,624,735 | -0.16(-3.49%) |
Aug 21, 2015 | 4.828 | 4.843 | 4.671 | 4.708 | 2,585,029 | -0.17(-3.52%) |
Aug 20, 2015 | 4.999 | 5.119 | 4.857 | 4.880 | 4,034,089 | -0.13(-2.53%) |
Aug 19, 2015 | 5.029 | 5.089 | 4.932 | 5.007 | 2,410,868 | -0.07(-1.32%) |
Aug 18, 2015 | 5.089 | 5.156 | 5.044 | 5.074 | 2,371,876 | -0.06(-1.16%) |
Aug 17, 2015 | 5.007 | 5.163 | 5.007 | 5.134 | 1,692,093 | +0.05(+1.03%) |
Aug 14, 2015 | 5.059 | 5.104 | 5.007 | 5.081 | 1,634,589 | +0.02(+0.44%) |
Aug 13, 2015 | 5.014 | 5.175 | 4.969 | 5.059 | 1,755,062 | +0.01(+0.30%) |
Aug 12, 2015 | 4.969 | 5.081 | 4.857 | 5.044 | 2,605,955 | -0.03(-0.59%) |
Aug 11, 2015 | 4.857 | 5.178 | 4.850 | 5.074 | 3,201,302 | +0.18(+3.66%) |
Aug 10, 2015 | 5.231 | 5.245 | 4.798 | 4.895 | 7,856,944 | -0.39(-7.34%) |
Aug 07, 2015 | 4.775 | 5.559 | 4.760 | 5.283 | 7,514,313 | +0.24(+4.73%) |
Aug 06, 2015 | 4.969 | 5.066 | 4.947 | 5.044 | 1,887,139 | +0.04(+0.90%) |
Aug 05, 2015 | 5.141 | 5.208 | 4.947 | 4.999 | 4,141,911 | -0.15(-2.90%) |
Aug 04, 2015 | 5.342 | 5.342 | 5.126 | 5.148 | 3,466,038 | -0.22(-4.03%) |
Aug 03, 2015 | 5.290 | 5.395 | 5.111 | 5.365 | 2,682,711 | -0.01(-0.14%) |
Jul 31, 2015 | 5.432 | 5.589 | 5.305 | 5.372 | 2,337,476 | -0.07(-1.23%) |
Jul 30, 2015 | 5.492 | 5.536 | 5.372 | 5.439 | 2,633,515 | -0.08(-1.49%) |
Jul 29, 2015 | 5.633 | 5.663 | 5.522 | 5.522 | 1,448,405 | -0.10(-1.73%) |
Jul 28, 2015 | 5.581 | 5.675 | 5.551 | 5.619 | 1,767,692 | +0.04(+0.80%) |
Jul 27, 2015 | 5.686 | 5.716 | 5.522 | 5.574 | 2,155,548 | -0.17(-2.99%) |
Jul 24, 2015 | 5.850 | 5.939 | 5.745 | 5.745 | 1,677,395 | -0.13(-2.28%) |
Jul 23, 2015 | 5.820 | 5.999 | 5.820 | 5.880 | 1,511,002 | -0.01(-0.25%) |
Jul 22, 2015 | 5.969 | 6.000 | 5.764 | 5.895 | 2,862,871 | -0.16(-2.59%) |
Jul 21, 2015 | 5.977 | 6.111 | 5.977 | 6.051 | 1,970,001 | +0.06(+1.00%) |
Jul 20, 2015 | 6.208 | 6.230 | 5.992 | 5.992 | 2,019,064 | -0.24(-3.83%) |
Jul 17, 2015 | 6.275 | 6.342 | 6.215 | 6.230 | 1,758,322 | -0.04(-0.60%) |
Jul 16, 2015 | 6.126 | 6.268 | 6.126 | 6.268 | 1,943,843 | +0.13(+2.07%) |
Jul 15, 2015 | 6.275 | 6.335 | 6.133 | 6.141 | 2,493,083 | -0.13(-2.14%) |
Jul 14, 2015 | 6.215 | 6.320 | 6.178 | 6.275 | 2,059,820 | -0.01(-0.12%) |
Jul 13, 2015 | 6.365 | 6.388 | 6.133 | 6.283 | 3,525,812 | -0.08(-1.23%) |
Jul 10, 2015 | 6.439 | 6.492 | 6.283 | 6.361 | 3,205,827 | -0.04(-0.64%) |
Jul 09, 2015 | 6.357 | 6.533 | 6.290 | 6.402 | 5,080,390 | +0.09(+1.36%) |
Jul 08, 2015 | 6.253 | 6.492 | 6.163 | 6.316 | 6,583,325 | -0.04(-0.65%) |
Jul 07, 2015 | 6.133 | 6.417 | 6.072 | 6.357 | 9,027,611 | +0.56(+9.65%) |
Jul 06, 2015 | 5.850 | 5.917 | 5.708 | 5.798 | 3,835,447 | -0.26(-4.31%) |
Jul 02, 2015 | 5.917 | 6.059 | 6.059 | 6.059 | 3,856,840 | +0.17(+2.92%) |
Jul 01, 2015 | 6.044 | 6.141 | 5.865 | 5.887 | 2,525,116 | -0.10(-1.74%) |
Jun 30, 2015 | 5.932 | 6.066 | 5.924 | 5.992 | 2,305,489 | +0.10(+1.65%) |
Jun 29, 2015 | 5.969 | 6.007 | 5.820 | 5.895 | 3,358,612 | -0.12(-1.99%) |
Jun 26, 2015 | 6.156 | 6.193 | 5.977 | 6.014 | 1,865,981 | -0.15(-2.42%) |
Jun 25, 2015 | 6.081 | 6.395 | 6.074 | 6.163 | 4,010,821 | +0.09(+1.47%) |
Jun 24, 2015 | 6.230 | 6.245 | 5.954 | 6.074 | 4,137,798 | -0.10(-1.69%) |
Jun 23, 2015 | 6.063 | 6.214 | 5.905 | 6.178 | 5,492,124 | +0.07(+1.18%) |
Jun 22, 2015 | 6.178 | 6.236 | 6.063 | 6.106 | 2,936,920 | -0.07(-1.17%) |
Jun 19, 2015 | 6.221 | 6.301 | 6.157 | 6.178 | 3,219,400 | -0.12(-1.83%) |
Jun 18, 2015 | 6.301 | 6.337 | 6.106 | 6.293 | 5,877,060 | -0.02(-0.34%) |
Jun 17, 2015 | 6.401 | 6.473 | 6.247 | 6.315 | 6,678,952 | +0.12(+1.98%) |
Jun 16, 2015 | 5.861 | 6.272 | 5.861 | 6.193 | 11,824,929 | +0.35(+5.91%) |
Jun 15, 2015 | 5.523 | 5.912 | 5.451 | 5.847 | 6,467,803 | -0.04(-0.61%) |
Jun 12, 2015 | 5.473 | 5.941 | 5.458 | 5.883 | 11,622,025 | +0.40(+7.22%) |
Jun 11, 2015 | 5.617 | 5.617 | 5.451 | 5.487 | 3,390,590 | -0.07(-1.30%) |
Jun 10, 2015 | 5.264 | 5.573 | 5.220 | 5.559 | 11,303,778 | +0.53(+10.60%) |
Jun 09, 2015 | 5.120 | 5.134 | 4.932 | 5.026 | 4,840,797 | -0.11(-2.10%) |
Jun 08, 2015 | 5.141 | 5.242 | 5.127 | 5.134 | 4,244,793 | +0.03(+0.56%) |
Jun 05, 2015 | 5.055 | 5.134 | 4.983 | 5.105 | 4,278,786 | +0.06(+1.21%) |
Jun 04, 2015 | 5.004 | 5.134 | 4.896 | 5.044 | 6,228,653 | +0.04(+0.72%) |
Jun 03, 2015 | 4.688 | 5.033 | 4.688 | 5.008 | 7,401,863 | +0.32(+6.84%) |
Jun 02, 2015 | 4.508 | 4.731 | 4.508 | 4.688 | 2,963,905 | +0.18(+3.99%) |
Jun 01, 2015 | 4.565 | 4.587 | 4.443 | 4.508 | 3,020,400 | +0.00(+0.00%) |
May 29, 2015 | 4.536 | 4.536 | 4.392 | 4.508 | 5,921,554 | -0.19(-4.13%) |
May 28, 2015 | 4.709 | 4.752 | 4.659 | 4.702 | 2,290,405 | -0.04(-0.91%) |
May 27, 2015 | 4.659 | 4.781 | 4.608 | 4.745 | 1,742,740 | +0.06(+1.38%) |
May 26, 2015 | 4.745 | 4.745 | 4.623 | 4.680 | 3,697,477 | -0.12(-2.55%) |
May 22, 2015 | 4.572 | 4.803 | 4.803 | 4.803 | 6,215,546 | +0.25(+5.54%) |
May 21, 2015 | 4.637 | 4.659 | 4.479 | 4.551 | 3,466,373 | -0.07(-1.56%) |
May 20, 2015 | 4.536 | 4.695 | 4.529 | 4.623 | 6,266,169 | +0.19(+4.39%) |
May 19, 2015 | 4.522 | 4.558 | 4.407 | 4.428 | 2,249,637 | -0.09(-1.91%) |
May 18, 2015 | 4.392 | 4.594 | 4.356 | 4.515 | 4,219,604 | +0.09(+2.12%) |
May 15, 2015 | 4.652 | 4.655 | 4.392 | 4.421 | 4,824,733 | -0.23(-4.95%) |
May 14, 2015 | 4.212 | 4.695 | 4.212 | 4.652 | 7,912,991 | +0.22(+5.04%) |
May 13, 2015 | 4.443 | 4.486 | 4.414 | 4.428 | 1,861,915 | +0.00(+0.00%) |
May 12, 2015 | 4.436 | 4.536 | 4.328 | 4.428 | 3,711,805 | -0.06(-1.28%) |
May 11, 2015 | 4.443 | 4.565 | 4.436 | 4.486 | 3,815,157 | +0.13(+2.98%) |
May 08, 2015 | 4.320 | 4.392 | 4.320 | 4.356 | 1,888,004 | +0.04(+0.83%) |
May 07, 2015 | 4.356 | 4.421 | 4.263 | 4.320 | 2,672,834 | -0.04(-0.99%) |
May 06, 2015 | 4.436 | 4.436 | 4.328 | 4.364 | 1,673,845 | -0.04(-0.98%) |
May 05, 2015 | 4.407 | 4.443 | 4.320 | 4.407 | 2,058,175 | -0.02(-0.49%) |
May 04, 2015 | 4.472 | 4.522 | 4.410 | 4.428 | 1,686,598 | -0.05(-1.13%) |