Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.783 | 4.922 | 4.756 | 4.899 | 35,652 | +0.15(+3.20%) |
Jun 29, 2016 | 4.613 | 4.756 | 4.613 | 4.747 | 40,155 | +0.20(+4.32%) |
Jun 28, 2016 | 4.452 | 4.662 | 4.452 | 4.551 | 42,659 | +0.10(+2.21%) |
Jun 27, 2016 | 4.712 | 4.810 | 4.363 | 4.452 | 53,176 | -0.35(-7.26%) |
Jun 24, 2016 | 4.667 | 4.846 | 4.479 | 4.801 | 202,333 | -0.10(-2.01%) |
Jun 23, 2016 | 4.586 | 4.971 | 4.560 | 4.899 | 92,387 | +0.35(+7.66%) |
Jun 22, 2016 | 4.586 | 4.586 | 4.515 | 4.551 | 20,613 | -0.05(-1.17%) |
Jun 21, 2016 | 4.497 | 4.613 | 4.470 | 4.604 | 33,653 | +0.11(+2.39%) |
Jun 20, 2016 | 4.461 | 4.622 | 4.443 | 4.497 | 22,947 | +0.04(+0.80%) |
Jun 17, 2016 | 4.264 | 4.488 | 4.233 | 4.461 | 178,931 | +0.00(+0.00%) |
Jun 16, 2016 | 4.452 | 4.524 | 4.376 | 4.461 | 26,880 | +0.00(+0.00%) |
Jun 15, 2016 | 4.542 | 4.640 | 4.434 | 4.461 | 34,332 | -0.04(-0.80%) |
Jun 14, 2016 | 4.560 | 4.560 | 4.479 | 4.497 | 34,132 | -0.04(-0.79%) |
Jun 13, 2016 | 4.944 | 5.033 | 4.506 | 4.533 | 54,735 | -0.50(-9.95%) |
Jun 10, 2016 | 5.132 | 5.220 | 4.962 | 5.033 | 35,645 | -0.13(-2.43%) |
Jun 09, 2016 | 5.015 | 5.230 | 4.872 | 5.159 | 31,489 | +0.15(+3.04%) |
Jun 08, 2016 | 5.078 | 5.221 | 4.998 | 5.007 | 61,034 | -0.03(-0.53%) |
Jun 07, 2016 | 5.015 | 5.096 | 4.935 | 5.033 | 21,292 | +0.05(+1.08%) |
Jun 06, 2016 | 4.890 | 5.141 | 4.890 | 4.980 | 35,473 | +0.06(+1.27%) |
Jun 03, 2016 | 4.890 | 4.924 | 4.828 | 4.917 | 26,673 | +0.03(+0.55%) |
Jun 02, 2016 | 4.819 | 4.989 | 4.819 | 4.890 | 26,568 | -0.11(-2.15%) |
Jun 01, 2016 | 5.024 | 5.024 | 4.950 | 4.998 | 30,128 | -0.05(-1.06%) |
May 31, 2016 | 5.239 | 5.239 | 5.042 | 5.051 | 27,552 | -0.17(-3.25%) |
May 27, 2016 | 5.167 | 5.221 | 5.221 | 5.221 | 78,409 | +0.04(+0.86%) |
May 26, 2016 | 5.230 | 5.284 | 5.176 | 5.176 | 14,459 | +0.02(+0.35%) |
May 25, 2016 | 4.980 | 5.319 | 4.890 | 5.159 | 52,208 | +0.16(+3.22%) |
May 24, 2016 | 5.069 | 5.096 | 4.855 | 4.998 | 63,143 | -0.06(-1.24%) |
May 23, 2016 | 4.935 | 5.114 | 4.935 | 5.060 | 67,003 | +0.09(+1.80%) |
May 20, 2016 | 4.971 | 5.007 | 4.890 | 4.971 | 36,752 | +0.06(+1.28%) |
May 19, 2016 | 5.105 | 5.114 | 4.899 | 4.908 | 15,048 | +0.18(+3.78%) |
May 18, 2016 | 4.801 | 4.846 | 4.704 | 4.729 | 8,852 | -0.07(-1.49%) |
May 17, 2016 | 4.971 | 5.051 | 4.783 | 4.801 | 34,324 | -0.15(-3.07%) |
May 16, 2016 | 4.703 | 4.980 | 4.703 | 4.953 | 27,824 | +0.25(+5.32%) |
May 13, 2016 | 4.604 | 4.756 | 4.604 | 4.703 | 15,911 | +0.02(+0.38%) |
May 12, 2016 | 4.685 | 4.729 | 4.622 | 4.685 | 11,852 | +0.11(+2.34%) |
May 11, 2016 | 4.492 | 4.703 | 4.443 | 4.577 | 76,175 | +0.16(+3.64%) |
May 10, 2016 | 4.656 | 4.810 | 4.381 | 4.416 | 32,458 | -0.20(-4.26%) |
May 09, 2016 | 4.707 | 4.707 | 4.586 | 4.613 | 16,981 | -0.07(-1.53%) |
May 06, 2016 | 4.676 | 4.738 | 4.631 | 4.685 | 46,846 | +0.01(+0.19%) |
May 05, 2016 | 4.935 | 4.935 | 4.640 | 4.676 | 15,837 | -0.22(-4.56%) |
May 04, 2016 | 4.926 | 5.060 | 4.864 | 4.899 | 16,991 | -0.10(-1.97%) |
May 03, 2016 | 5.024 | 5.051 | 4.962 | 4.998 | 10,907 | -0.08(-1.58%) |
May 02, 2016 | 4.962 | 5.078 | 4.926 | 5.078 | 11,255 | +0.13(+2.71%) |
Apr 29, 2016 | 4.899 | 5.042 | 4.872 | 4.944 | 44,151 | +0.06(+1.28%) |
Apr 28, 2016 | 5.230 | 5.230 | 4.881 | 4.881 | 40,562 | -0.21(-4.21%) |
Apr 27, 2016 | 5.445 | 5.445 | 5.069 | 5.096 | 29,325 | -0.06(-1.21%) |
Apr 26, 2016 | 5.159 | 5.230 | 5.060 | 5.159 | 56,959 | +0.04(+0.70%) |
Apr 25, 2016 | 5.802 | 5.802 | 5.007 | 5.123 | 42,194 | +0.07(+1.42%) |
Apr 22, 2016 | 5.275 | 5.319 | 4.971 | 5.051 | 29,419 | +0.07(+1.44%) |
Apr 21, 2016 | 5.087 | 5.087 | 4.872 | 4.980 | 39,155 | -0.12(-2.28%) |
Apr 20, 2016 | 6.097 | 6.097 | 4.980 | 5.096 | 6,560 | +0.07(+1.42%) |
Apr 19, 2016 | 4.971 | 5.069 | 4.944 | 5.024 | 9,761 | +0.07(+1.44%) |
Apr 18, 2016 | 4.971 | 4.971 | 4.944 | 4.953 | 9,697 | -0.02(-0.36%) |
Apr 15, 2016 | 4.989 | 5.015 | 4.953 | 4.971 | 18,643 | -0.06(-1.24%) |
Apr 14, 2016 | 5.069 | 5.069 | 4.926 | 5.033 | 33,139 | -0.05(-1.05%) |
Apr 13, 2016 | 5.123 | 5.176 | 5.007 | 5.087 | 65,787 | -0.04(-0.70%) |
Apr 12, 2016 | 5.078 | 5.284 | 5.007 | 5.123 | 73,905 | +0.01(+0.17%) |
Apr 11, 2016 | 5.024 | 5.185 | 5.024 | 5.114 | 27,076 | +0.13(+2.69%) |
Apr 08, 2016 | 4.917 | 5.190 | 4.917 | 4.980 | 20,999 | +0.10(+2.01%) |
Apr 07, 2016 | 5.042 | 5.087 | 4.864 | 4.881 | 29,149 | -0.20(-3.87%) |
Apr 06, 2016 | 5.007 | 5.162 | 4.989 | 5.078 | 31,310 | +0.11(+2.16%) |
Apr 05, 2016 | 5.007 | 5.436 | 4.935 | 4.971 | 36,645 | -0.04(-0.89%) |
Apr 04, 2016 | 5.020 | 5.176 | 4.989 | 5.015 | 20,298 | -0.04(-0.71%) |
Apr 01, 2016 | 5.051 | 5.136 | 5.051 | 5.051 | 29,211 | -0.04(-0.88%) |
Mar 31, 2016 | 5.185 | 5.248 | 5.042 | 5.096 | 58,838 | -0.09(-1.72%) |
Mar 30, 2016 | 5.257 | 5.257 | 5.141 | 5.185 | 22,945 | -0.07(-1.36%) |
Mar 29, 2016 | 5.194 | 5.266 | 5.132 | 5.257 | 54,687 | +0.14(+2.80%) |
Mar 28, 2016 | 5.203 | 5.311 | 5.078 | 5.114 | 29,165 | -0.09(-1.72%) |
Mar 24, 2016 | 4.962 | 5.203 | 5.203 | 5.203 | 21,364 | +0.13(+2.65%) |
Mar 23, 2016 | 5.078 | 5.114 | 5.069 | 5.069 | 27,909 | -0.04(-0.87%) |
Mar 22, 2016 | 5.069 | 5.185 | 5.069 | 5.114 | 14,433 | -0.10(-1.89%) |
Mar 21, 2016 | 5.239 | 5.409 | 5.185 | 5.212 | 45,316 | -0.08(-1.52%) |
Mar 18, 2016 | 5.212 | 5.364 | 5.132 | 5.293 | 165,433 | +0.07(+1.37%) |
Mar 17, 2016 | 5.007 | 5.284 | 5.007 | 5.221 | 41,954 | +0.13(+2.46%) |
Mar 16, 2016 | 5.051 | 5.096 | 5.007 | 5.096 | 25,729 | +0.09(+1.79%) |
Mar 15, 2016 | 5.114 | 5.284 | 4.980 | 5.007 | 40,960 | -0.18(-3.45%) |
Mar 14, 2016 | 5.257 | 5.319 | 5.185 | 5.185 | 18,490 | -0.13(-2.36%) |
Mar 11, 2016 | 5.293 | 5.373 | 5.203 | 5.311 | 34,694 | +0.06(+1.19%) |
Mar 10, 2016 | 5.364 | 5.525 | 5.230 | 5.248 | 27,256 | -0.13(-2.33%) |
Mar 09, 2016 | 5.328 | 5.525 | 5.230 | 5.373 | 25,489 | +0.04(+0.67%) |
Mar 08, 2016 | 5.418 | 5.422 | 5.319 | 5.337 | 59,643 | -0.11(-1.97%) |
Mar 07, 2016 | 5.248 | 5.454 | 5.248 | 5.445 | 56,576 | +0.13(+2.53%) |
Mar 04, 2016 | 5.355 | 5.463 | 5.203 | 5.311 | 33,524 | -0.10(-1.82%) |
Mar 03, 2016 | 5.382 | 5.436 | 5.293 | 5.409 | 59,198 | -0.03(-0.49%) |
Mar 02, 2016 | 5.480 | 5.480 | 5.150 | 5.436 | 66,953 | -0.11(-1.94%) |
Mar 01, 2016 | 5.463 | 5.677 | 5.266 | 5.543 | 52,019 | +0.06(+1.14%) |
Feb 29, 2016 | 5.319 | 5.588 | 5.185 | 5.480 | 138,228 | +0.10(+1.83%) |
Feb 26, 2016 | 5.248 | 5.382 | 5.203 | 5.382 | 68,737 | +0.11(+2.03%) |
Feb 25, 2016 | 5.632 | 5.713 | 5.239 | 5.275 | 45,457 | -0.39(-6.94%) |
Feb 24, 2016 | 5.400 | 5.811 | 5.400 | 5.668 | 61,659 | +0.16(+2.92%) |
Feb 23, 2016 | 5.561 | 5.758 | 5.400 | 5.507 | 111,059 | -0.13(-2.22%) |
Feb 22, 2016 | 5.731 | 5.749 | 5.373 | 5.632 | 59,623 | -0.04(-0.63%) |
Feb 19, 2016 | 5.212 | 5.793 | 5.212 | 5.668 | 59,035 | +0.46(+8.75%) |
Feb 18, 2016 | 5.248 | 5.315 | 5.007 | 5.212 | 39,876 | -0.04(-0.68%) |
Feb 17, 2016 | 5.060 | 5.319 | 5.042 | 5.248 | 3,035,681 | +0.13(+2.62%) |
Feb 16, 2016 | 5.123 | 5.471 | 5.060 | 5.114 | 27,668 | -0.02(-0.35%) |
Feb 12, 2016 | 5.355 | 5.132 | 5.132 | 5.132 | 39,148 | -0.12(-2.21%) |
Feb 11, 2016 | 5.087 | 5.346 | 5.087 | 5.248 | 19,650 | +0.05(+1.03%) |
Feb 10, 2016 | 5.668 | 5.668 | 5.185 | 5.194 | 10,223 | +0.05(+1.04%) |
Feb 09, 2016 | 5.042 | 5.212 | 5.042 | 5.141 | 21,464 | +0.05(+1.05%) |
Feb 08, 2016 | 5.096 | 5.203 | 4.980 | 5.087 | 30,283 | -0.04(-0.70%) |
Feb 05, 2016 | 5.311 | 5.400 | 5.105 | 5.123 | 38,342 | -0.27(-4.98%) |
Feb 04, 2016 | 5.364 | 5.731 | 5.275 | 5.391 | 16,723 | +0.01(+0.17%) |
Feb 03, 2016 | 5.614 | 5.820 | 5.203 | 5.382 | 27,286 | -0.12(-2.11%) |
Feb 02, 2016 | 5.507 | 5.847 | 5.391 | 5.498 | 32,200 | -0.14(-2.54%) |
Feb 01, 2016 | 5.668 | 6.061 | 5.570 | 5.641 | 31,732 | -0.11(-1.87%) |
Jan 29, 2016 | 5.221 | 5.775 | 5.221 | 5.749 | 106,143 | +0.52(+9.91%) |
Jan 28, 2016 | 5.355 | 5.682 | 5.185 | 5.230 | 31,648 | -0.06(-1.18%) |
Jan 27, 2016 | 5.400 | 5.489 | 5.239 | 5.293 | 36,979 | -0.13(-2.47%) |
Jan 26, 2016 | 5.284 | 5.623 | 5.275 | 5.427 | 31,030 | +0.15(+2.88%) |
Jan 25, 2016 | 5.418 | 5.579 | 5.221 | 5.275 | 35,317 | -0.17(-3.12%) |
Jan 22, 2016 | 5.364 | 5.463 | 5.185 | 5.445 | 45,361 | +0.18(+3.40%) |
Jan 21, 2016 | 5.025 | 5.480 | 5.025 | 5.266 | 51,065 | +0.21(+4.25%) |
Jan 20, 2016 | 4.935 | 5.141 | 4.792 | 5.051 | 56,902 | +0.04(+0.71%) |
Jan 19, 2016 | 5.176 | 5.203 | 4.935 | 5.015 | 23,689 | -0.12(-2.26%) |
Jan 15, 2016 | 5.033 | 5.132 | 5.132 | 5.132 | 54,025 | -0.06(-1.20%) |
Jan 14, 2016 | 4.926 | 5.266 | 4.926 | 5.194 | 35,407 | +0.38(+7.79%) |
Jan 13, 2016 | 5.248 | 5.248 | 4.765 | 4.819 | 51,787 | -0.23(-4.60%) |
Jan 12, 2016 | 5.319 | 5.319 | 4.998 | 5.051 | 41,517 | -0.21(-3.91%) |
Jan 11, 2016 | 5.015 | 5.409 | 5.015 | 5.257 | 37,294 | +0.27(+5.38%) |
Jan 08, 2016 | 5.105 | 5.123 | 4.980 | 4.989 | 28,751 | -0.16(-3.12%) |
Jan 07, 2016 | 5.185 | 5.284 | 5.069 | 5.150 | 33,408 | -0.14(-2.70%) |
Jan 06, 2016 | 5.337 | 5.373 | 5.194 | 5.293 | 24,158 | +0.04(+0.85%) |
Jan 05, 2016 | 5.248 | 5.409 | 5.176 | 5.248 | 20,442 | +0.18(+3.53%) |
Jan 04, 2016 | 5.373 | 5.641 | 5.015 | 5.069 | 54,818 | -0.42(-7.65%) |
Dec 31, 2015 | 5.480 | 5.489 | 5.489 | 5.489 | 25,726 | -0.30(-5.25%) |
Dec 30, 2015 | 5.802 | 5.910 | 5.659 | 5.793 | 30,958 | +0.01(+0.15%) |
Dec 29, 2015 | 6.106 | 6.106 | 5.677 | 5.784 | 41,219 | -0.02(-0.31%) |
Dec 28, 2015 | 5.650 | 5.923 | 5.355 | 5.802 | 46,249 | -0.02(-0.31%) |
Dec 24, 2015 | 5.775 | 5.820 | 5.820 | 5.820 | 22,818 | +0.02(+0.31%) |
Dec 23, 2015 | 5.829 | 5.829 | 5.722 | 5.802 | 15,280 | -0.01(-0.15%) |
Dec 22, 2015 | 5.811 | 5.811 | 5.802 | 5.811 | 33,976 | -0.02(-0.31%) |
Dec 21, 2015 | 5.838 | 6.079 | 5.713 | 5.829 | 30,721 | +0.02(+0.31%) |
Dec 18, 2015 | 6.097 | 6.160 | 5.722 | 5.811 | 127,291 | -0.04(-0.61%) |
Dec 17, 2015 | 6.061 | 6.231 | 5.722 | 5.847 | 47,489 | -0.15(-2.53%) |
Dec 16, 2015 | 5.865 | 6.097 | 5.811 | 5.999 | 31,652 | +0.19(+3.23%) |
Dec 15, 2015 | 5.570 | 5.820 | 5.570 | 5.811 | 23,639 | +0.05(+0.93%) |
Dec 14, 2015 | 5.248 | 5.838 | 5.248 | 5.758 | 31,660 | +0.46(+8.60%) |
Dec 11, 2015 | 5.373 | 5.628 | 5.284 | 5.302 | 37,458 | -0.29(-5.12%) |
Dec 10, 2015 | 5.570 | 5.766 | 5.570 | 5.588 | 21,506 | +0.04(+0.81%) |
Dec 09, 2015 | 5.480 | 5.632 | 5.480 | 5.543 | 23,340 | -0.17(-2.97%) |
Dec 08, 2015 | 5.784 | 5.847 | 5.695 | 5.713 | 24,480 | -0.13(-2.14%) |
Dec 07, 2015 | 5.892 | 5.999 | 5.731 | 5.838 | 26,420 | -0.08(-1.36%) |
Dec 04, 2015 | 5.731 | 5.963 | 5.731 | 5.918 | 23,216 | +0.20(+3.44%) |
Dec 03, 2015 | 5.927 | 5.927 | 5.722 | 5.722 | 29,967 | -0.20(-3.32%) |
Dec 02, 2015 | 6.231 | 6.258 | 5.918 | 5.918 | 22,886 | -0.34(-5.43%) |
Dec 01, 2015 | 6.142 | 6.276 | 6.142 | 6.258 | 29,854 | +0.12(+1.89%) |
Nov 30, 2015 | 6.231 | 6.276 | 5.981 | 6.142 | 54,681 | -0.11(-1.72%) |
Nov 27, 2015 | 6.205 | 6.303 | 6.205 | 6.249 | 18,225 | +0.01(+0.14%) |
Nov 25, 2015 | 6.303 | 6.240 | 6.240 | 6.240 | 42,728 | -0.04(-0.57%) |
Nov 24, 2015 | 5.892 | 6.303 | 5.892 | 6.276 | 35,174 | +0.04(+0.57%) |
Nov 23, 2015 | 5.999 | 6.249 | 5.999 | 6.240 | 21,992 | +0.18(+2.95%) |
Nov 20, 2015 | 6.106 | 6.231 | 6.026 | 6.061 | 26,850 | +0.03(+0.44%) |
Nov 19, 2015 | 6.160 | 6.213 | 5.910 | 6.035 | 20,526 | -0.03(-0.44%) |
Nov 18, 2015 | 5.927 | 6.303 | 5.927 | 6.061 | 41,156 | -0.07(-1.17%) |
Nov 17, 2015 | 6.231 | 6.258 | 6.106 | 6.133 | 25,973 | -0.13(-2.00%) |
Nov 16, 2015 | 6.303 | 6.303 | 5.597 | 6.258 | 32,891 | +0.46(+8.02%) |
Nov 13, 2015 | 5.659 | 5.910 | 5.647 | 5.793 | 31,197 | -0.08(-1.37%) |
Nov 12, 2015 | 5.936 | 6.044 | 5.802 | 5.874 | 18,434 | -0.21(-3.52%) |
Nov 11, 2015 | 6.088 | 6.142 | 6.088 | 6.088 | 6,700 | -0.13(-2.16%) |
Nov 10, 2015 | 6.258 | 6.491 | 6.014 | 6.222 | 30,806 | +0.13(+2.05%) |
Nov 09, 2015 | 6.365 | 6.491 | 6.008 | 6.097 | 28,883 | -0.16(-2.57%) |
Nov 06, 2015 | 6.124 | 6.491 | 6.124 | 6.258 | 37,975 | +0.04(+0.72%) |
Nov 05, 2015 | 6.339 | 6.348 | 6.178 | 6.213 | 22,919 | -0.04(-0.71%) |
Nov 04, 2015 | 6.276 | 6.303 | 6.097 | 6.258 | 30,226 | +0.12(+1.89%) |
Nov 03, 2015 | 6.169 | 6.606 | 5.910 | 6.142 | 29,050 | -0.07(-1.15%) |
Nov 02, 2015 | 6.017 | 6.321 | 6.017 | 6.213 | 59,427 | +0.16(+2.66%) |
Oct 30, 2015 | 6.160 | 6.258 | 5.945 | 6.053 | 22,777 | -0.08(-1.31%) |
Oct 29, 2015 | 6.526 | 6.526 | 5.704 | 6.133 | 27,952 | -0.14(-2.28%) |
Oct 28, 2015 | 6.374 | 6.437 | 6.178 | 6.276 | 84,083 | +0.36(+6.04%) |
Oct 27, 2015 | 6.303 | 6.330 | 5.883 | 5.918 | 22,424 | -0.42(-6.63%) |
Oct 26, 2015 | 6.383 | 6.580 | 5.999 | 6.339 | 15,726 | -0.04(-0.56%) |
Oct 23, 2015 | 6.392 | 6.585 | 6.312 | 6.374 | 40,293 | +0.00(+0.00%) |
Oct 22, 2015 | 6.500 | 6.500 | 6.258 | 6.374 | 33,155 | +0.28(+4.55%) |
Oct 21, 2015 | 6.509 | 6.562 | 6.088 | 6.097 | 25,702 | -0.38(-5.93%) |
Oct 20, 2015 | 6.446 | 6.562 | 6.446 | 6.482 | 16,487 | +0.06(+0.97%) |
Oct 19, 2015 | 6.683 | 6.705 | 6.312 | 6.419 | 18,160 | -0.01(-0.14%) |
Oct 16, 2015 | 6.464 | 6.616 | 6.236 | 6.428 | 41,413 | +0.01(+0.14%) |
Oct 15, 2015 | 5.766 | 6.437 | 5.749 | 6.419 | 45,183 | +0.49(+8.30%) |
Oct 14, 2015 | 5.883 | 6.303 | 5.883 | 5.927 | 28,499 | +0.10(+1.69%) |
Oct 13, 2015 | 5.883 | 6.169 | 5.677 | 5.829 | 37,241 | -0.06(-1.06%) |
Oct 12, 2015 | 5.758 | 5.999 | 5.758 | 5.892 | 31,956 | +0.20(+3.45%) |
Oct 09, 2015 | 6.464 | 6.464 | 5.606 | 5.695 | 62,410 | -0.71(-11.03%) |
Oct 08, 2015 | 6.348 | 6.643 | 6.169 | 6.401 | 64,059 | +0.04(+0.56%) |
Oct 07, 2015 | 6.169 | 6.509 | 5.606 | 6.365 | 84,835 | +0.38(+6.43%) |
Oct 06, 2015 | 6.294 | 6.464 | 5.856 | 5.981 | 44,234 | -0.30(-4.70%) |
Oct 05, 2015 | 5.489 | 6.330 | 5.489 | 6.276 | 45,534 | +0.77(+13.96%) |
Oct 02, 2015 | 5.418 | 5.534 | 5.162 | 5.507 | 53,861 | +0.11(+1.99%) |
Oct 01, 2015 | 5.749 | 5.793 | 5.302 | 5.400 | 36,572 | -0.32(-5.63%) |
Sep 30, 2015 | 5.445 | 5.829 | 5.060 | 5.722 | 94,527 | +0.33(+6.14%) |
Sep 29, 2015 | 5.677 | 5.722 | 5.382 | 5.391 | 53,949 | -0.21(-3.67%) |
Sep 28, 2015 | 6.070 | 6.070 | 5.561 | 5.597 | 62,085 | -0.47(-7.81%) |
Sep 25, 2015 | 6.526 | 6.571 | 6.044 | 6.070 | 44,578 | -0.36(-5.56%) |
Sep 24, 2015 | 6.473 | 6.526 | 6.357 | 6.428 | 30,393 | -0.10(-1.51%) |
Sep 23, 2015 | 6.455 | 6.553 | 6.419 | 6.526 | 33,890 | +0.13(+2.10%) |
Sep 22, 2015 | 6.374 | 6.634 | 6.365 | 6.392 | 56,366 | -0.02(-0.28%) |
Sep 21, 2015 | 6.169 | 6.428 | 6.129 | 6.410 | 41,320 | +0.35(+5.75%) |
Sep 18, 2015 | 6.106 | 6.473 | 6.061 | 6.061 | 306,724 | -0.30(-4.78%) |
Sep 17, 2015 | 6.437 | 6.500 | 6.339 | 6.365 | 67,831 | +0.03(+0.42%) |
Sep 16, 2015 | 6.383 | 6.437 | 6.258 | 6.339 | 53,837 | +0.00(+0.00%) |
Sep 15, 2015 | 6.500 | 6.500 | 6.285 | 6.339 | 68,093 | -0.13(-2.07%) |
Sep 14, 2015 | 6.410 | 6.580 | 6.258 | 6.473 | 73,020 | +0.26(+4.17%) |
Sep 11, 2015 | 6.213 | 6.410 | 6.088 | 6.213 | 88,298 | +0.04(+0.72%) |
Sep 10, 2015 | 5.302 | 6.267 | 5.302 | 6.169 | 52,556 | +0.85(+15.97%) |
Sep 09, 2015 | 5.328 | 5.552 | 5.248 | 5.319 | 60,187 | +0.01(+0.17%) |
Sep 08, 2015 | 5.007 | 5.328 | 5.007 | 5.311 | 97,569 | +0.40(+8.20%) |
Sep 04, 2015 | 4.908 | 4.908 | 4.908 | 4.908 | 14,652 | -0.04(-0.90%) |
Sep 03, 2015 | 5.194 | 5.194 | 4.944 | 4.953 | 38,760 | -0.28(-5.30%) |
Sep 02, 2015 | 5.212 | 5.239 | 5.096 | 5.230 | 42,751 | +0.04(+0.69%) |
Sep 01, 2015 | 5.221 | 5.248 | 5.150 | 5.194 | 31,729 | -0.15(-2.84%) |
Aug 31, 2015 | 4.980 | 5.346 | 4.980 | 5.346 | 29,924 | +0.35(+6.98%) |
Aug 28, 2015 | 4.765 | 5.185 | 4.765 | 4.998 | 24,563 | +0.18(+3.71%) |
Aug 27, 2015 | 4.756 | 4.931 | 4.712 | 4.819 | 24,879 | +0.05(+1.13%) |
Aug 26, 2015 | 4.774 | 4.819 | 4.685 | 4.765 | 35,471 | +0.11(+2.30%) |
Aug 25, 2015 | 4.855 | 4.917 | 4.622 | 4.658 | 30,889 | -0.07(-1.51%) |
Aug 24, 2015 | 4.729 | 4.935 | 4.658 | 4.729 | 34,455 | -0.13(-2.58%) |
Aug 21, 2015 | 4.855 | 5.015 | 4.712 | 4.855 | 42,207 | -0.11(-2.16%) |
Aug 20, 2015 | 4.971 | 5.078 | 4.962 | 4.962 | 26,794 | -0.06(-1.25%) |
Aug 19, 2015 | 5.078 | 5.123 | 5.007 | 5.024 | 26,016 | -0.08(-1.58%) |
Aug 18, 2015 | 5.294 | 5.294 | 5.096 | 5.105 | 25,038 | -0.08(-1.55%) |
Aug 17, 2015 | 5.266 | 5.266 | 5.123 | 5.185 | 16,426 | -0.04(-0.68%) |
Aug 14, 2015 | 5.069 | 5.230 | 5.007 | 5.221 | 15,743 | +0.06(+1.21%) |
Aug 13, 2015 | 5.024 | 5.302 | 5.015 | 5.159 | 25,154 | +0.15(+3.04%) |
Aug 12, 2015 | 5.051 | 5.105 | 4.944 | 5.007 | 17,720 | -0.05(-1.06%) |
Aug 11, 2015 | 5.248 | 5.302 | 5.020 | 5.060 | 25,400 | -0.21(-3.90%) |
Aug 10, 2015 | 5.319 | 5.364 | 5.168 | 5.266 | 46,230 | +0.16(+3.15%) |
Aug 07, 2015 | 5.167 | 5.427 | 5.042 | 5.105 | 35,767 | -0.13(-2.56%) |
Aug 06, 2015 | 5.355 | 5.588 | 5.167 | 5.239 | 16,719 | -0.11(-2.01%) |
Aug 05, 2015 | 5.364 | 5.460 | 5.199 | 5.346 | 33,916 | -0.06(-1.16%) |
Aug 04, 2015 | 5.382 | 5.471 | 5.337 | 5.409 | 23,023 | +0.09(+1.68%) |
Aug 03, 2015 | 5.293 | 5.400 | 5.141 | 5.319 | 57,763 | +0.05(+1.02%) |
Jul 31, 2015 | 5.439 | 5.439 | 5.219 | 5.266 | 108,399 | -0.19(-3.44%) |
Jul 30, 2015 | 5.507 | 5.525 | 5.373 | 5.454 | 13,500 | -0.13(-2.40%) |
Jul 29, 2015 | 5.543 | 5.845 | 5.501 | 5.588 | 19,128 | +0.12(+2.12%) |
Jul 28, 2015 | 5.588 | 5.722 | 5.451 | 5.471 | 28,762 | -0.10(-1.77%) |
Jul 27, 2015 | 5.632 | 5.632 | 5.552 | 5.570 | 17,312 | -0.04(-0.64%) |
Jul 24, 2015 | 5.677 | 5.686 | 5.574 | 5.606 | 29,308 | -0.10(-1.72%) |
Jul 23, 2015 | 5.784 | 5.838 | 5.704 | 5.704 | 31,126 | -0.05(-0.93%) |
Jul 22, 2015 | 5.659 | 5.766 | 5.659 | 5.758 | 12,159 | -0.03(-0.46%) |
Jul 21, 2015 | 5.874 | 5.892 | 5.722 | 5.784 | 22,112 | -0.09(-1.52%) |
Jul 20, 2015 | 5.945 | 5.972 | 5.811 | 5.874 | 29,954 | -0.04(-0.61%) |
Jul 17, 2015 | 5.972 | 5.990 | 5.865 | 5.910 | 35,975 | -0.02(-0.30%) |
Jul 16, 2015 | 5.883 | 5.954 | 5.838 | 5.927 | 19,237 | +0.06(+1.07%) |
Jul 15, 2015 | 5.910 | 5.918 | 5.820 | 5.865 | 59,207 | +0.01(+0.15%) |
Jul 14, 2015 | 6.008 | 6.008 | 5.856 | 5.856 | 38,521 | -0.09(-1.50%) |
Jul 13, 2015 | 5.927 | 6.029 | 5.918 | 5.945 | 38,909 | +0.01(+0.15%) |
Jul 10, 2015 | 5.910 | 5.963 | 5.865 | 5.936 | 37,212 | +0.03(+0.45%) |
Jul 09, 2015 | 6.115 | 6.115 | 5.820 | 5.910 | 48,567 | -0.14(-2.36%) |
Jul 08, 2015 | 6.088 | 6.106 | 5.972 | 6.053 | 53,682 | -0.06(-1.02%) |
Jul 07, 2015 | 6.222 | 6.222 | 6.035 | 6.115 | 56,889 | -0.10(-1.58%) |
Jul 06, 2015 | 6.205 | 6.365 | 6.133 | 6.213 | 62,207 | -0.05(-0.86%) |
Jul 02, 2015 | 6.634 | 6.267 | 6.267 | 6.267 | 35,904 | -0.31(-4.76%) |