Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.410 | 4.110 | 4.290 | 128,435 | +0.10(+2.39%) |
May 27, 2016 | 4.100 | 4.190 | 4.190 | 4.190 | 42,600 | +0.11(+2.70%) |
May 26, 2016 | 4.080 | 4.200 | 4.000 | 4.080 | 87,947 | -0.02(-0.49%) |
May 25, 2016 | 4.160 | 4.230 | 4.060 | 4.100 | 77,258 | -0.07(-1.68%) |
May 24, 2016 | 4.250 | 4.250 | 4.130 | 4.170 | 36,529 | -0.03(-0.71%) |
May 23, 2016 | 4.330 | 4.490 | 4.110 | 4.200 | 71,546 | -0.09(-2.10%) |
May 20, 2016 | 4.250 | 4.400 | 4.200 | 4.290 | 10,251 | +0.06(+1.42%) |
May 19, 2016 | 4.450 | 4.519 | 4.210 | 4.230 | 36,466 | -0.17(-3.86%) |
May 18, 2016 | 4.310 | 4.520 | 4.250 | 4.400 | 95,513 | +0.12(+2.80%) |
May 17, 2016 | 4.260 | 4.360 | 4.180 | 4.280 | 54,373 | +0.03(+0.71%) |
May 16, 2016 | 4.050 | 4.250 | 4.020 | 4.250 | 86,083 | +0.20(+4.94%) |
May 13, 2016 | 4.000 | 4.250 | 4.000 | 4.050 | 55,920 | -0.01(-0.25%) |
May 12, 2016 | 4.280 | 4.330 | 4.050 | 4.060 | 60,413 | -0.16(-3.79%) |
May 11, 2016 | 4.440 | 4.530 | 4.220 | 4.220 | 51,747 | -0.28(-6.22%) |
May 10, 2016 | 4.500 | 4.680 | 4.400 | 4.500 | 137,096 | +0.03(+0.67%) |
May 09, 2016 | 4.400 | 4.490 | 4.360 | 4.470 | 40,485 | +0.12(+2.76%) |
May 06, 2016 | 4.310 | 4.490 | 4.260 | 4.350 | 38,078 | +0.02(+0.46%) |
May 05, 2016 | 4.520 | 4.580 | 4.260 | 4.330 | 49,222 | -0.12(-2.70%) |
May 04, 2016 | 4.390 | 4.606 | 4.210 | 4.450 | 42,636 | +0.03(+0.68%) |
May 03, 2016 | 4.510 | 4.510 | 4.340 | 4.420 | 30,380 | -0.01(-0.23%) |
May 02, 2016 | 4.380 | 4.450 | 4.310 | 4.430 | 32,053 | +0.11(+2.55%) |
Apr 29, 2016 | 4.530 | 4.530 | 4.211 | 4.320 | 61,398 | -0.18(-4.00%) |
Apr 28, 2016 | 4.460 | 4.790 | 4.460 | 4.500 | 58,256 | -0.03(-0.66%) |
Apr 27, 2016 | 4.500 | 4.600 | 4.220 | 4.530 | 25,547 | +0.07(+1.57%) |
Apr 26, 2016 | 4.750 | 4.840 | 4.460 | 4.460 | 40,539 | -0.21(-4.50%) |
Apr 25, 2016 | 4.300 | 4.670 | 4.290 | 4.670 | 41,618 | +0.40(+9.37%) |
Apr 22, 2016 | 4.250 | 4.380 | 4.180 | 4.270 | 20,300 | +0.02(+0.47%) |
Apr 21, 2016 | 4.190 | 4.250 | 4.120 | 4.250 | 37,576 | +0.02(+0.47%) |
Apr 20, 2016 | 4.170 | 4.320 | 4.170 | 4.230 | 24,494 | +0.03(+0.71%) |
Apr 19, 2016 | 4.320 | 4.350 | 4.150 | 4.200 | 57,486 | -0.12(-2.78%) |
Apr 18, 2016 | 4.460 | 4.588 | 4.300 | 4.320 | 48,119 | -0.21(-4.64%) |
Apr 15, 2016 | 4.570 | 4.610 | 4.430 | 4.530 | 19,861 | -0.07(-1.52%) |
Apr 14, 2016 | 4.380 | 4.600 | 4.275 | 4.600 | 36,830 | +0.24(+5.50%) |
Apr 13, 2016 | 4.200 | 4.430 | 4.190 | 4.360 | 34,016 | +0.16(+3.81%) |
Apr 12, 2016 | 4.120 | 4.240 | 4.120 | 4.200 | 24,294 | +0.05(+1.20%) |
Apr 11, 2016 | 4.100 | 4.170 | 4.060 | 4.150 | 25,480 | +0.05(+1.22%) |
Apr 08, 2016 | 4.400 | 4.400 | 4.100 | 4.100 | 33,937 | -0.28(-6.39%) |
Apr 07, 2016 | 4.380 | 4.390 | 4.260 | 4.380 | 13,135 | -0.02(-0.45%) |
Apr 06, 2016 | 4.200 | 4.450 | 4.150 | 4.400 | 53,880 | +0.18(+4.14%) |
Apr 05, 2016 | 4.000 | 4.240 | 3.950 | 4.225 | 21,993 | +0.17(+4.32%) |
Apr 04, 2016 | 3.910 | 4.240 | 3.910 | 4.050 | 24,385 | +0.14(+3.58%) |
Apr 01, 2016 | 3.920 | 4.000 | 3.870 | 3.910 | 92,937 | -0.01(-0.26%) |
Mar 31, 2016 | 4.000 | 4.010 | 3.900 | 3.920 | 92,163 | -0.09(-2.24%) |
Mar 30, 2016 | 4.400 | 4.410 | 4.000 | 4.010 | 56,629 | -0.24(-5.65%) |
Mar 29, 2016 | 4.360 | 4.360 | 4.140 | 4.250 | 53,668 | -0.10(-2.30%) |
Mar 28, 2016 | 4.500 | 4.500 | 4.330 | 4.350 | 42,762 | -0.14(-3.12%) |
Mar 24, 2016 | 4.370 | 4.490 | 4.490 | 4.490 | 41,800 | +0.11(+2.51%) |
Mar 23, 2016 | 4.350 | 4.450 | 4.350 | 4.380 | 15,947 | -0.03(-0.68%) |
Mar 22, 2016 | 4.500 | 4.780 | 4.350 | 4.410 | 50,082 | -0.09(-2.00%) |
Mar 21, 2016 | 4.710 | 4.770 | 4.450 | 4.500 | 52,772 | -0.16(-3.43%) |
Mar 18, 2016 | 4.700 | 4.920 | 4.550 | 4.660 | 125,374 | -0.03(-0.64%) |
Mar 17, 2016 | 3.870 | 4.750 | 3.870 | 4.690 | 239,705 | +0.85(+21.98%) |
Mar 16, 2016 | 4.340 | 4.369 | 3.800 | 3.845 | 169,365 | -0.46(-10.79%) |
Mar 15, 2016 | 4.520 | 4.580 | 4.250 | 4.310 | 87,223 | -0.31(-6.71%) |
Mar 14, 2016 | 4.550 | 4.798 | 4.495 | 4.620 | 111,612 | +0.10(+2.21%) |
Mar 11, 2016 | 4.500 | 4.570 | 4.360 | 4.520 | 68,527 | +0.05(+1.12%) |
Mar 10, 2016 | 4.950 | 4.950 | 4.405 | 4.470 | 224,913 | -0.60(-11.83%) |
Mar 09, 2016 | 5.180 | 5.230 | 4.960 | 5.070 | 80,818 | +0.03(+0.60%) |
Mar 08, 2016 | 5.240 | 5.240 | 4.901 | 5.040 | 81,593 | -0.14(-2.70%) |
Mar 07, 2016 | 4.580 | 5.180 | 4.580 | 5.180 | 97,356 | +0.46(+9.75%) |
Mar 04, 2016 | 4.930 | 4.990 | 4.590 | 4.720 | 140,548 | -0.24(-4.84%) |
Mar 03, 2016 | 5.050 | 5.290 | 4.910 | 4.960 | 105,917 | -0.05(-1.00%) |
Mar 02, 2016 | 4.910 | 5.175 | 4.840 | 5.010 | 61,786 | +0.11(+2.24%) |
Mar 01, 2016 | 5.160 | 5.220 | 4.770 | 4.900 | 106,649 | -0.26(-5.04%) |
Feb 29, 2016 | 5.200 | 5.300 | 4.895 | 5.160 | 144,291 | +0.04(+0.78%) |
Feb 26, 2016 | 4.940 | 5.870 | 4.940 | 5.120 | 326,766 | +0.47(+10.11%) |
Feb 25, 2016 | 4.370 | 4.740 | 4.240 | 4.650 | 64,104 | +0.28(+6.41%) |
Feb 24, 2016 | 4.130 | 4.460 | 4.060 | 4.370 | 93,806 | +0.10(+2.34%) |
Feb 23, 2016 | 4.460 | 4.480 | 4.100 | 4.270 | 102,970 | -0.09(-2.06%) |
Feb 22, 2016 | 4.100 | 4.490 | 4.100 | 4.360 | 119,779 | +0.27(+6.60%) |
Feb 19, 2016 | 3.920 | 4.200 | 3.800 | 4.090 | 51,171 | +0.18(+4.60%) |
Feb 18, 2016 | 4.020 | 4.113 | 3.800 | 3.910 | 44,937 | -0.04(-1.01%) |
Feb 17, 2016 | 3.850 | 4.110 | 3.830 | 3.950 | 110,316 | +0.09(+2.33%) |
Feb 16, 2016 | 3.700 | 3.950 | 3.700 | 3.860 | 76,535 | +0.33(+9.35%) |
Feb 12, 2016 | 3.220 | 3.530 | 3.530 | 3.530 | 84,500 | +0.32(+9.97%) |
Feb 11, 2016 | 3.410 | 3.430 | 3.110 | 3.210 | 86,132 | -0.20(-5.87%) |
Feb 10, 2016 | 3.550 | 3.700 | 3.400 | 3.410 | 55,251 | -0.15(-4.21%) |
Feb 09, 2016 | 3.620 | 3.710 | 3.550 | 3.560 | 36,339 | -0.11(-3.00%) |
Feb 08, 2016 | 3.650 | 3.890 | 3.550 | 3.670 | 62,671 | -0.03(-0.81%) |
Feb 05, 2016 | 3.960 | 4.040 | 3.580 | 3.700 | 127,460 | -0.25(-6.33%) |
Feb 04, 2016 | 3.570 | 3.980 | 3.570 | 3.950 | 43,341 | +0.34(+9.42%) |
Feb 03, 2016 | 3.960 | 3.980 | 3.610 | 3.610 | 71,400 | -0.35(-8.84%) |
Feb 02, 2016 | 3.910 | 4.050 | 3.900 | 3.960 | 36,848 | +0.01(+0.25%) |
Feb 01, 2016 | 3.830 | 3.990 | 3.670 | 3.950 | 75,143 | +0.11(+2.86%) |
Jan 29, 2016 | 3.650 | 3.982 | 3.580 | 3.840 | 74,073 | +0.20(+5.49%) |
Jan 28, 2016 | 3.910 | 3.910 | 3.620 | 3.640 | 81,073 | -0.28(-7.14%) |
Jan 27, 2016 | 3.940 | 4.030 | 3.810 | 3.920 | 46,282 | -0.03(-0.76%) |
Jan 26, 2016 | 3.920 | 4.030 | 3.800 | 3.950 | 47,916 | +0.08(+2.07%) |
Jan 25, 2016 | 4.020 | 4.080 | 3.830 | 3.870 | 79,170 | -0.22(-5.38%) |
Jan 22, 2016 | 4.060 | 4.220 | 3.960 | 4.090 | 89,657 | +0.04(+1.11%) |
Jan 21, 2016 | 4.150 | 4.370 | 4.030 | 4.045 | 75,054 | -0.08(-2.06%) |
Jan 20, 2016 | 4.010 | 4.225 | 3.500 | 4.130 | 290,775 | +0.10(+2.48%) |
Jan 19, 2016 | 4.300 | 4.460 | 4.030 | 4.030 | 121,429 | -0.28(-6.50%) |
Jan 15, 2016 | 4.230 | 4.310 | 4.310 | 4.310 | 128,100 | -0.05(-1.15%) |
Jan 14, 2016 | 4.270 | 4.539 | 4.257 | 4.360 | 74,857 | +0.08(+1.87%) |
Jan 13, 2016 | 4.890 | 4.960 | 4.060 | 4.280 | 170,547 | -0.58(-11.93%) |
Jan 12, 2016 | 4.810 | 5.139 | 4.800 | 4.860 | 87,057 | +0.15(+3.18%) |
Jan 11, 2016 | 4.970 | 5.150 | 4.590 | 4.710 | 153,392 | -0.04(-0.74%) |
Jan 08, 2016 | 4.700 | 4.900 | 4.610 | 4.745 | 78,399 | -0.05(-1.15%) |
Jan 07, 2016 | 5.000 | 5.000 | 4.500 | 4.800 | 314,828 | -0.37(-7.16%) |
Jan 06, 2016 | 5.490 | 5.547 | 5.150 | 5.170 | 108,044 | -0.46(-8.17%) |
Jan 05, 2016 | 5.833 | 5.833 | 5.470 | 5.630 | 73,232 | -0.05(-0.88%) |
Jan 04, 2016 | 5.500 | 5.850 | 5.500 | 5.680 | 119,713 | +0.11(+1.97%) |
Dec 31, 2015 | 6.040 | 5.570 | 5.570 | 5.570 | 274,900 | -0.50(-8.24%) |
Dec 30, 2015 | 6.140 | 6.220 | 6.020 | 6.070 | 79,724 | -0.09(-1.46%) |
Dec 29, 2015 | 6.040 | 6.330 | 6.020 | 6.160 | 56,087 | +0.04(+0.65%) |
Dec 28, 2015 | 6.280 | 6.340 | 6.040 | 6.120 | 105,889 | -0.23(-3.62%) |
Dec 24, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 28,300 | -0.02(-0.31%) |
Dec 23, 2015 | 6.520 | 6.704 | 6.300 | 6.370 | 85,095 | -0.15(-2.30%) |
Dec 22, 2015 | 6.400 | 6.520 | 6.270 | 6.520 | 41,478 | +0.11(+1.72%) |
Dec 21, 2015 | 6.800 | 6.890 | 6.140 | 6.410 | 182,930 | -0.76(-10.60%) |
Dec 18, 2015 | 7.200 | 7.400 | 7.170 | 7.170 | 50,976 | -0.02(-0.28%) |
Dec 17, 2015 | 7.120 | 7.200 | 6.990 | 7.190 | 38,860 | +0.12(+1.70%) |
Dec 16, 2015 | 7.085 | 7.090 | 7.010 | 7.070 | 31,860 | +0.11(+1.58%) |
Dec 15, 2015 | 6.840 | 7.040 | 6.734 | 6.960 | 55,544 | +0.19(+2.81%) |
Dec 14, 2015 | 6.870 | 7.000 | 6.600 | 6.770 | 55,332 | -0.12(-1.74%) |
Dec 11, 2015 | 7.000 | 7.060 | 6.840 | 6.890 | 19,061 | -0.20(-2.82%) |
Dec 10, 2015 | 7.010 | 7.170 | 6.940 | 7.090 | 19,718 | +0.04(+0.57%) |
Dec 09, 2015 | 7.070 | 7.080 | 6.950 | 7.050 | 36,571 | -0.03(-0.42%) |
Dec 08, 2015 | 7.020 | 7.300 | 6.950 | 7.080 | 18,561 | -0.01(-0.14%) |
Dec 07, 2015 | 6.980 | 7.090 | 6.820 | 7.090 | 22,064 | +0.13(+1.87%) |
Dec 04, 2015 | 6.950 | 7.010 | 6.890 | 6.960 | 16,762 | +0.04(+0.58%) |
Dec 03, 2015 | 7.110 | 7.180 | 6.760 | 6.920 | 44,151 | -0.22(-3.08%) |
Dec 02, 2015 | 7.360 | 7.360 | 6.970 | 7.140 | 41,151 | -0.26(-3.51%) |
Dec 01, 2015 | 7.040 | 7.480 | 6.880 | 7.400 | 83,171 | +0.13(+1.79%) |
Nov 30, 2015 | 7.080 | 7.440 | 7.080 | 7.270 | 68,921 | +0.19(+2.68%) |
Nov 27, 2015 | 6.930 | 7.129 | 6.840 | 7.080 | 20,269 | +0.15(+2.16%) |
Nov 25, 2015 | 6.580 | 6.930 | 6.930 | 6.930 | 69,200 | +0.32(+4.84%) |
Nov 24, 2015 | 6.590 | 6.660 | 6.530 | 6.610 | 28,417 | -0.08(-1.20%) |
Nov 23, 2015 | 6.520 | 6.690 | 6.480 | 6.690 | 39,858 | +0.10(+1.52%) |
Nov 20, 2015 | 6.540 | 6.700 | 6.460 | 6.590 | 71,147 | +0.12(+1.85%) |
Nov 19, 2015 | 6.600 | 6.600 | 6.360 | 6.470 | 66,110 | -0.07(-1.07%) |
Nov 18, 2015 | 6.460 | 6.670 | 6.450 | 6.540 | 64,837 | +0.15(+2.35%) |
Nov 17, 2015 | 6.820 | 6.820 | 6.300 | 6.390 | 109,946 | -0.29(-4.34%) |
Nov 16, 2015 | 7.100 | 7.100 | 6.600 | 6.680 | 103,778 | -0.32(-4.57%) |
Nov 13, 2015 | 7.000 | 7.540 | 6.850 | 7.000 | 439,224 | -0.81(-10.37%) |
Nov 12, 2015 | 7.980 | 8.028 | 7.750 | 7.810 | 118,116 | -0.17(-2.13%) |
Nov 11, 2015 | 7.970 | 8.090 | 7.910 | 7.980 | 76,332 | -0.02(-0.25%) |
Nov 10, 2015 | 7.930 | 8.000 | 7.800 | 8.000 | 68,602 | +0.00(+0.00%) |
Nov 09, 2015 | 7.940 | 8.100 | 7.892 | 8.000 | 139,642 | +0.10(+1.27%) |
Nov 06, 2015 | 7.860 | 7.950 | 7.700 | 7.900 | 70,227 | +0.15(+1.94%) |
Nov 05, 2015 | 7.780 | 7.810 | 7.650 | 7.750 | 76,111 | -0.09(-1.15%) |
Nov 04, 2015 | 7.890 | 7.950 | 7.600 | 7.840 | 76,835 | +0.03(+0.38%) |
Nov 03, 2015 | 7.740 | 7.820 | 7.550 | 7.810 | 111,395 | +0.06(+0.84%) |
Nov 02, 2015 | 7.300 | 7.880 | 7.300 | 7.745 | 100,722 | +0.30(+4.10%) |
Oct 30, 2015 | 7.500 | 7.530 | 7.040 | 7.440 | 139,413 | -0.08(-1.06%) |
Oct 29, 2015 | 7.480 | 7.780 | 7.330 | 7.520 | 250,400 | +0.12(+1.62%) |
Oct 28, 2015 | 6.980 | 7.470 | 6.980 | 7.400 | 213,321 | +0.57(+8.35%) |
Oct 27, 2015 | 6.400 | 6.900 | 6.400 | 6.830 | 163,142 | +0.24(+3.64%) |
Oct 26, 2015 | 6.100 | 6.590 | 6.000 | 6.590 | 103,960 | +0.52(+8.57%) |
Oct 23, 2015 | 6.160 | 6.190 | 6.070 | 6.070 | 67,356 | -0.05(-0.82%) |
Oct 22, 2015 | 6.150 | 6.180 | 6.060 | 6.120 | 62,851 | +0.00(+0.00%) |
Oct 21, 2015 | 6.240 | 6.280 | 6.100 | 6.120 | 117,468 | -0.09(-1.45%) |
Oct 20, 2015 | 6.250 | 6.350 | 6.200 | 6.210 | 48,085 | -0.06(-0.96%) |
Oct 19, 2015 | 6.200 | 6.350 | 6.100 | 6.270 | 107,837 | +0.06(+0.97%) |
Oct 16, 2015 | 6.170 | 6.315 | 6.160 | 6.210 | 113,380 | +0.01(+0.16%) |
Oct 15, 2015 | 6.310 | 6.350 | 6.190 | 6.200 | 55,479 | -0.11(-1.74%) |
Oct 14, 2015 | 6.230 | 6.350 | 6.150 | 6.310 | 91,999 | +0.10(+1.61%) |
Oct 13, 2015 | 6.190 | 6.450 | 6.190 | 6.210 | 46,733 | -0.12(-1.90%) |
Oct 12, 2015 | 6.250 | 6.400 | 6.250 | 6.330 | 24,367 | +0.06(+0.96%) |
Oct 09, 2015 | 6.400 | 6.520 | 6.227 | 6.270 | 66,857 | -0.08(-1.26%) |
Oct 08, 2015 | 6.510 | 6.740 | 6.210 | 6.350 | 83,502 | -0.20(-3.05%) |
Oct 07, 2015 | 6.410 | 6.580 | 6.390 | 6.550 | 79,163 | +0.13(+2.02%) |
Oct 06, 2015 | 6.440 | 6.865 | 6.370 | 6.420 | 92,471 | -0.02(-0.31%) |
Oct 05, 2015 | 6.400 | 6.840 | 6.310 | 6.440 | 104,195 | +0.16(+2.55%) |
Oct 02, 2015 | 6.130 | 6.450 | 6.130 | 6.280 | 85,106 | +0.11(+1.78%) |
Oct 01, 2015 | 6.290 | 6.400 | 6.130 | 6.170 | 113,662 | -0.14(-2.22%) |
Sep 30, 2015 | 6.370 | 6.520 | 6.300 | 6.310 | 39,408 | +0.01(+0.16%) |
Sep 29, 2015 | 6.370 | 6.490 | 6.200 | 6.300 | 138,281 | -0.04(-0.63%) |
Sep 28, 2015 | 6.440 | 6.440 | 6.300 | 6.340 | 78,973 | -0.15(-2.31%) |
Sep 25, 2015 | 6.720 | 6.880 | 6.400 | 6.490 | 98,572 | -0.13(-1.96%) |
Sep 24, 2015 | 6.500 | 6.680 | 6.390 | 6.620 | 82,915 | +0.10(+1.53%) |
Sep 23, 2015 | 6.730 | 6.750 | 6.420 | 6.520 | 79,493 | -0.24(-3.55%) |
Sep 22, 2015 | 6.800 | 6.835 | 6.620 | 6.760 | 103,706 | -0.10(-1.46%) |
Sep 21, 2015 | 6.980 | 7.000 | 6.770 | 6.860 | 38,541 | -0.08(-1.15%) |
Sep 18, 2015 | 6.600 | 6.940 | 6.600 | 6.940 | 56,154 | +0.23(+3.43%) |
Sep 17, 2015 | 6.700 | 6.799 | 6.600 | 6.710 | 73,549 | +0.01(+0.15%) |
Sep 16, 2015 | 6.850 | 6.890 | 6.680 | 6.700 | 71,763 | -0.10(-1.47%) |
Sep 15, 2015 | 6.810 | 7.000 | 6.800 | 6.800 | 39,292 | -0.06(-0.87%) |
Sep 14, 2015 | 7.170 | 7.200 | 6.810 | 6.860 | 103,984 | -0.33(-4.59%) |
Sep 11, 2015 | 7.000 | 7.220 | 6.900 | 7.190 | 59,859 | +0.08(+1.13%) |
Sep 10, 2015 | 7.260 | 7.310 | 7.050 | 7.110 | 119,972 | -0.33(-4.44%) |
Sep 09, 2015 | 7.490 | 7.490 | 7.310 | 7.440 | 40,474 | +0.07(+0.95%) |
Sep 08, 2015 | 7.450 | 7.480 | 7.350 | 7.370 | 46,379 | +0.00(+0.00%) |
Sep 04, 2015 | 7.200 | 7.370 | 7.370 | 7.370 | 53,500 | +0.12(+1.66%) |
Sep 03, 2015 | 7.410 | 7.500 | 7.175 | 7.250 | 68,471 | -0.09(-1.23%) |
Sep 02, 2015 | 7.000 | 7.480 | 7.000 | 7.340 | 137,529 | +0.40(+5.76%) |
Sep 01, 2015 | 6.790 | 7.140 | 6.510 | 6.940 | 53,425 | +0.04(+0.58%) |
Aug 31, 2015 | 6.660 | 7.050 | 6.650 | 6.900 | 78,497 | +0.24(+3.60%) |
Aug 28, 2015 | 6.310 | 6.920 | 6.310 | 6.660 | 46,284 | +0.32(+5.05%) |
Aug 27, 2015 | 6.580 | 6.600 | 6.250 | 6.340 | 78,537 | -0.16(-2.46%) |
Aug 26, 2015 | 6.490 | 6.560 | 6.300 | 6.500 | 91,515 | +0.20(+3.17%) |
Aug 25, 2015 | 6.520 | 6.850 | 6.300 | 6.300 | 127,014 | -0.12(-1.87%) |
Aug 24, 2015 | 6.510 | 6.815 | 5.750 | 6.420 | 198,340 | -0.53(-7.63%) |
Aug 21, 2015 | 6.820 | 7.210 | 6.820 | 6.950 | 73,785 | -0.18(-2.52%) |
Aug 20, 2015 | 7.500 | 7.600 | 7.100 | 7.130 | 110,459 | -0.47(-6.18%) |
Aug 19, 2015 | 7.700 | 7.700 | 7.360 | 7.600 | 52,098 | -0.10(-1.30%) |
Aug 18, 2015 | 7.700 | 7.740 | 7.270 | 7.700 | 113,988 | +0.02(+0.26%) |
Aug 17, 2015 | 6.860 | 7.750 | 6.860 | 7.680 | 327,789 | +0.82(+11.95%) |
Aug 14, 2015 | 7.000 | 7.360 | 6.600 | 6.860 | 349,394 | +0.68(+11.00%) |
Aug 13, 2015 | 6.420 | 6.470 | 6.030 | 6.180 | 73,238 | -0.24(-3.66%) |
Aug 12, 2015 | 6.450 | 6.560 | 6.280 | 6.415 | 49,564 | -0.08(-1.16%) |
Aug 11, 2015 | 6.480 | 6.630 | 6.400 | 6.490 | 78,134 | +0.01(+0.15%) |
Aug 10, 2015 | 6.480 | 6.870 | 6.400 | 6.480 | 42,908 | -0.04(-0.61%) |
Aug 07, 2015 | 6.440 | 6.540 | 6.260 | 6.520 | 45,140 | +0.00(+0.00%) |
Aug 06, 2015 | 6.810 | 6.839 | 6.300 | 6.520 | 202,530 | -0.30(-4.40%) |
Aug 05, 2015 | 6.880 | 6.910 | 6.700 | 6.820 | 37,630 | +0.02(+0.29%) |
Aug 04, 2015 | 6.580 | 6.930 | 6.580 | 6.800 | 64,648 | +0.18(+2.80%) |
Aug 03, 2015 | 6.530 | 6.750 | 6.500 | 6.615 | 43,973 | +0.08(+1.30%) |
Jul 31, 2015 | 6.420 | 6.640 | 6.420 | 6.530 | 62,354 | +0.15(+2.35%) |
Jul 30, 2015 | 6.500 | 6.500 | 6.230 | 6.380 | 55,360 | -0.14(-2.15%) |
Jul 29, 2015 | 6.110 | 6.550 | 6.030 | 6.520 | 44,816 | +0.42(+6.89%) |
Jul 28, 2015 | 6.170 | 6.190 | 5.980 | 6.100 | 47,455 | +0.03(+0.49%) |
Jul 27, 2015 | 6.250 | 6.260 | 5.950 | 6.070 | 109,254 | -0.22(-3.50%) |
Jul 24, 2015 | 6.400 | 6.640 | 6.215 | 6.290 | 77,416 | -0.22(-3.38%) |
Jul 23, 2015 | 6.550 | 6.660 | 6.160 | 6.510 | 96,417 | -0.14(-2.11%) |
Jul 22, 2015 | 6.630 | 6.780 | 6.580 | 6.650 | 37,031 | +0.01(+0.15%) |
Jul 21, 2015 | 6.684 | 6.850 | 6.400 | 6.640 | 57,179 | +0.07(+1.07%) |
Jul 20, 2015 | 6.750 | 7.000 | 6.400 | 6.570 | 64,807 | -0.23(-3.38%) |
Jul 17, 2015 | 6.621 | 6.880 | 6.510 | 6.800 | 65,404 | +0.29(+4.45%) |
Jul 16, 2015 | 6.450 | 6.560 | 6.280 | 6.510 | 58,013 | +0.08(+1.24%) |
Jul 15, 2015 | 6.550 | 6.820 | 6.350 | 6.430 | 94,694 | -0.22(-3.31%) |
Jul 14, 2015 | 6.530 | 6.820 | 6.360 | 6.650 | 71,944 | +0.13(+1.99%) |
Jul 13, 2015 | 6.210 | 6.550 | 6.172 | 6.520 | 105,995 | +0.32(+5.16%) |
Jul 10, 2015 | 5.880 | 6.200 | 5.800 | 6.200 | 83,174 | +0.40(+6.90%) |
Jul 09, 2015 | 6.200 | 6.250 | 5.750 | 5.800 | 135,842 | -0.35(-5.69%) |
Jul 08, 2015 | 6.130 | 6.280 | 5.950 | 6.150 | 97,856 | -0.09(-1.44%) |
Jul 07, 2015 | 6.320 | 6.320 | 6.130 | 6.240 | 48,664 | -0.11(-1.73%) |
Jul 06, 2015 | 6.200 | 6.420 | 6.170 | 6.350 | 33,207 | -0.07(-1.09%) |
Jul 02, 2015 | 6.470 | 6.420 | 6.420 | 6.420 | 33,300 | -0.05(-0.77%) |
Jul 01, 2015 | 6.210 | 6.470 | 6.160 | 6.470 | 53,335 | +0.33(+5.37%) |
Jun 30, 2015 | 6.140 | 6.240 | 6.080 | 6.140 | 61,408 | -0.04(-0.65%) |
Jun 29, 2015 | 6.460 | 6.500 | 5.860 | 6.180 | 210,510 | -0.47(-7.07%) |
Jun 26, 2015 | 7.330 | 7.420 | 6.360 | 6.650 | 282,916 | -0.61(-8.40%) |
Jun 25, 2015 | 7.140 | 7.640 | 7.050 | 7.260 | 351,726 | +0.11(+1.54%) |
Jun 24, 2015 | 6.730 | 7.200 | 6.700 | 7.150 | 167,010 | +0.60(+9.16%) |
Jun 23, 2015 | 6.080 | 6.750 | 5.880 | 6.550 | 200,264 | +0.47(+7.73%) |
Jun 22, 2015 | 5.750 | 6.080 | 5.670 | 6.080 | 65,707 | +0.54(+9.75%) |
Jun 19, 2015 | 5.200 | 5.600 | 5.170 | 5.540 | 147,909 | +0.34(+6.54%) |
Jun 18, 2015 | 5.820 | 5.880 | 5.180 | 5.200 | 227,182 | -0.61(-10.50%) |
Jun 17, 2015 | 6.010 | 6.190 | 5.810 | 5.810 | 181,862 | -0.22(-3.65%) |
Jun 16, 2015 | 6.090 | 6.190 | 6.020 | 6.030 | 95,819 | -0.13(-2.11%) |
Jun 15, 2015 | 6.340 | 6.400 | 6.080 | 6.160 | 100,622 | -0.23(-3.60%) |
Jun 12, 2015 | 6.330 | 6.500 | 6.300 | 6.390 | 73,777 | -0.01(-0.16%) |
Jun 11, 2015 | 6.210 | 6.450 | 6.190 | 6.400 | 79,036 | +0.13(+2.07%) |
Jun 10, 2015 | 6.220 | 6.300 | 6.080 | 6.270 | 87,874 | +0.01(+0.16%) |
Jun 09, 2015 | 6.180 | 6.297 | 6.180 | 6.260 | 88,139 | +0.05(+0.81%) |
Jun 08, 2015 | 6.210 | 6.290 | 6.100 | 6.210 | 104,237 | +0.02(+0.32%) |
Jun 05, 2015 | 6.220 | 6.320 | 6.110 | 6.190 | 70,099 | +0.04(+0.65%) |
Jun 04, 2015 | 6.400 | 6.500 | 6.000 | 6.150 | 165,400 | -0.23(-3.61%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.380 | 75,008 | +0.04(+0.63%) |
Jun 02, 2015 | 6.270 | 6.490 | 6.200 | 6.340 | 110,219 | +0.04(+0.63%) |