Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.540 | 3.650 | 3.380 | 3.520 | 81,500 | -0.02(-0.56%) |
Apr 28, 2016 | 3.570 | 3.740 | 3.510 | 3.540 | 107,098 | +0.02(+0.57%) |
Apr 27, 2016 | 3.480 | 3.570 | 3.320 | 3.520 | 116,512 | -0.06(-1.68%) |
Apr 26, 2016 | 3.590 | 3.820 | 3.500 | 3.580 | 40,120 | +0.00(+0.00%) |
Apr 25, 2016 | 3.640 | 3.740 | 3.520 | 3.580 | 52,756 | -0.07(-1.92%) |
Apr 22, 2016 | 3.520 | 3.680 | 3.520 | 3.650 | 79,143 | +0.12(+3.40%) |
Apr 21, 2016 | 3.370 | 3.660 | 3.370 | 3.530 | 53,132 | +0.01(+0.28%) |
Apr 20, 2016 | 3.440 | 3.620 | 3.420 | 3.520 | 54,861 | +0.03(+0.86%) |
Apr 19, 2016 | 3.500 | 3.570 | 3.460 | 3.490 | 37,148 | -0.01(-0.29%) |
Apr 18, 2016 | 3.610 | 3.610 | 3.500 | 3.500 | 44,261 | -0.04(-1.13%) |
Apr 15, 2016 | 3.450 | 3.590 | 3.450 | 3.540 | 21,453 | +0.06(+1.72%) |
Apr 14, 2016 | 3.630 | 3.630 | 3.440 | 3.480 | 50,011 | -0.11(-3.06%) |
Apr 13, 2016 | 3.340 | 3.630 | 3.340 | 3.590 | 66,705 | +0.25(+7.49%) |
Apr 12, 2016 | 3.310 | 3.370 | 3.310 | 3.340 | 73,948 | +0.03(+0.91%) |
Apr 11, 2016 | 3.320 | 3.385 | 3.310 | 3.310 | 59,009 | -0.01(-0.30%) |
Apr 08, 2016 | 3.360 | 3.370 | 3.310 | 3.320 | 32,615 | +0.00(+0.00%) |
Apr 07, 2016 | 3.320 | 3.340 | 3.310 | 3.320 | 91,765 | -0.03(-0.90%) |
Apr 06, 2016 | 3.310 | 3.370 | 3.310 | 3.350 | 61,940 | +0.04(+1.21%) |
Apr 05, 2016 | 3.310 | 3.400 | 3.310 | 3.310 | 127,846 | -0.01(-0.30%) |
Apr 04, 2016 | 3.440 | 3.490 | 3.320 | 3.320 | 75,254 | -0.13(-3.77%) |
Apr 01, 2016 | 3.380 | 3.480 | 3.350 | 3.450 | 97,619 | +0.03(+0.88%) |
Mar 31, 2016 | 3.530 | 3.560 | 3.420 | 3.420 | 49,153 | -0.11(-3.12%) |
Mar 30, 2016 | 3.590 | 3.630 | 3.490 | 3.530 | 38,677 | -0.05(-1.40%) |
Mar 29, 2016 | 3.380 | 3.610 | 3.370 | 3.580 | 95,758 | +0.21(+6.23%) |
Mar 28, 2016 | 3.560 | 3.615 | 3.330 | 3.370 | 142,521 | -0.22(-6.13%) |
Mar 24, 2016 | 3.310 | 3.590 | 3.590 | 3.590 | 95,100 | +0.27(+8.13%) |
Mar 23, 2016 | 3.350 | 3.420 | 3.310 | 3.320 | 112,471 | -0.01(-0.30%) |
Mar 22, 2016 | 3.460 | 3.470 | 3.260 | 3.330 | 66,229 | -0.16(-4.58%) |
Mar 21, 2016 | 3.450 | 3.628 | 3.320 | 3.490 | 106,881 | +0.05(+1.45%) |
Mar 18, 2016 | 3.090 | 3.510 | 3.040 | 3.440 | 397,367 | +0.41(+13.53%) |
Mar 17, 2016 | 2.950 | 3.110 | 2.950 | 3.030 | 93,631 | +0.06(+2.02%) |
Mar 16, 2016 | 2.960 | 3.100 | 2.930 | 2.970 | 74,600 | -0.01(-0.34%) |
Mar 15, 2016 | 3.060 | 3.160 | 2.910 | 2.980 | 77,326 | -0.09(-2.93%) |
Mar 14, 2016 | 3.080 | 3.130 | 3.060 | 3.070 | 40,182 | -0.04(-1.29%) |
Mar 11, 2016 | 3.060 | 3.110 | 3.020 | 3.110 | 105,264 | +0.09(+2.98%) |
Mar 10, 2016 | 3.080 | 3.120 | 2.950 | 3.020 | 121,599 | -0.05(-1.63%) |
Mar 09, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 50,456 | +0.01(+0.33%) |
Mar 08, 2016 | 3.250 | 3.300 | 3.060 | 3.060 | 99,272 | -0.27(-8.11%) |
Mar 07, 2016 | 3.200 | 3.330 | 3.200 | 3.330 | 109,287 | +0.13(+4.06%) |
Mar 04, 2016 | 3.170 | 3.400 | 3.170 | 3.200 | 127,734 | -0.02(-0.62%) |
Mar 03, 2016 | 3.320 | 3.420 | 3.200 | 3.220 | 192,214 | -0.11(-3.30%) |
Mar 02, 2016 | 3.040 | 3.350 | 3.040 | 3.330 | 156,236 | +0.28(+9.18%) |
Mar 01, 2016 | 3.040 | 3.060 | 3.000 | 3.050 | 137,849 | +0.08(+2.69%) |
Feb 29, 2016 | 3.060 | 3.090 | 2.970 | 2.970 | 252,365 | -0.08(-2.62%) |
Feb 26, 2016 | 3.080 | 3.250 | 3.050 | 3.050 | 88,769 | +0.01(+0.33%) |
Feb 25, 2016 | 2.870 | 3.060 | 2.870 | 3.040 | 177,557 | +0.20(+7.04%) |
Feb 24, 2016 | 2.820 | 2.930 | 2.700 | 2.840 | 194,551 | -0.03(-1.05%) |
Feb 23, 2016 | 3.030 | 3.290 | 2.850 | 2.870 | 215,683 | -0.19(-6.21%) |
Feb 22, 2016 | 2.900 | 3.050 | 2.720 | 3.060 | 389,594 | +0.20(+6.99%) |
Feb 19, 2016 | 2.810 | 2.940 | 2.750 | 2.860 | 134,356 | +0.04(+1.42%) |
Feb 18, 2016 | 3.120 | 3.150 | 2.805 | 2.820 | 149,408 | -0.30(-9.62%) |
Feb 17, 2016 | 3.170 | 3.290 | 3.080 | 3.120 | 134,090 | -0.01(-0.32%) |
Feb 16, 2016 | 2.980 | 3.210 | 2.910 | 3.130 | 176,725 | +0.14(+4.68%) |
Feb 12, 2016 | 2.950 | 2.990 | 2.990 | 2.990 | 335,100 | +0.15(+5.28%) |
Feb 11, 2016 | 2.860 | 2.950 | 2.800 | 2.840 | 186,744 | -0.08(-2.74%) |
Feb 10, 2016 | 3.110 | 3.670 | 2.890 | 2.920 | 179,082 | -0.30(-9.32%) |
Feb 09, 2016 | 3.190 | 3.670 | 3.100 | 3.220 | 90,541 | -0.01(-0.31%) |
Feb 08, 2016 | 3.240 | 3.300 | 3.125 | 3.230 | 78,000 | -0.04(-1.22%) |
Feb 05, 2016 | 3.430 | 3.430 | 3.240 | 3.270 | 126,184 | -0.20(-5.76%) |
Feb 04, 2016 | 3.430 | 3.520 | 3.400 | 3.470 | 84,610 | +0.04(+1.17%) |
Feb 03, 2016 | 3.660 | 3.660 | 3.290 | 3.430 | 117,408 | -0.19(-5.25%) |
Feb 02, 2016 | 3.730 | 3.830 | 3.500 | 3.620 | 82,796 | -0.16(-4.23%) |
Feb 01, 2016 | 3.800 | 3.878 | 3.710 | 3.780 | 85,244 | -0.03(-0.79%) |
Jan 29, 2016 | 3.660 | 3.820 | 3.660 | 3.810 | 156,529 | +0.15(+4.10%) |
Jan 28, 2016 | 3.710 | 3.810 | 3.610 | 3.660 | 251,662 | -0.05(-1.35%) |
Jan 27, 2016 | 3.800 | 3.840 | 3.670 | 3.710 | 79,702 | -0.12(-3.13%) |
Jan 26, 2016 | 3.810 | 3.850 | 3.730 | 3.830 | 72,227 | +0.05(+1.32%) |
Jan 25, 2016 | 3.910 | 3.920 | 3.760 | 3.780 | 79,147 | -0.16(-4.06%) |
Jan 22, 2016 | 3.900 | 4.040 | 3.830 | 3.940 | 113,494 | +0.08(+2.07%) |
Jan 21, 2016 | 4.020 | 4.020 | 3.910 | 3.860 | 91,363 | -0.16(-3.98%) |
Jan 20, 2016 | 3.800 | 4.070 | 3.650 | 4.020 | 156,622 | +0.18(+4.69%) |
Jan 19, 2016 | 3.960 | 3.960 | 3.710 | 3.840 | 131,860 | -0.09(-2.29%) |
Jan 15, 2016 | 3.750 | 3.930 | 3.930 | 3.930 | 168,300 | +0.06(+1.55%) |
Jan 14, 2016 | 3.880 | 3.880 | 3.730 | 3.870 | 113,658 | +0.04(+1.04%) |
Jan 13, 2016 | 3.860 | 4.070 | 3.740 | 3.830 | 151,300 | -0.03(-0.78%) |
Jan 12, 2016 | 3.910 | 3.910 | 3.790 | 3.860 | 158,744 | +0.01(+0.26%) |
Jan 11, 2016 | 3.700 | 4.040 | 3.650 | 3.850 | 101,070 | +0.24(+6.65%) |
Jan 08, 2016 | 3.680 | 3.780 | 3.600 | 3.610 | 379,114 | -0.08(-2.17%) |
Jan 07, 2016 | 3.720 | 3.770 | 3.640 | 3.690 | 123,042 | -0.08(-2.25%) |
Jan 06, 2016 | 3.880 | 3.980 | 3.720 | 3.775 | 139,538 | -0.19(-4.67%) |
Jan 05, 2016 | 4.060 | 4.130 | 3.825 | 3.960 | 137,678 | -0.05(-1.25%) |
Jan 04, 2016 | 4.250 | 4.350 | 3.790 | 4.010 | 234,613 | -0.28(-6.53%) |
Dec 31, 2015 | 4.340 | 4.290 | 4.290 | 4.290 | 117,900 | -0.05(-1.15%) |
Dec 30, 2015 | 4.560 | 4.590 | 4.310 | 4.340 | 142,146 | -0.21(-4.62%) |
Dec 29, 2015 | 4.770 | 4.800 | 4.410 | 4.550 | 114,890 | -0.20(-4.21%) |
Dec 28, 2015 | 4.690 | 4.750 | 4.580 | 4.750 | 84,593 | +0.03(+0.64%) |
Dec 24, 2015 | 4.660 | 4.720 | 4.720 | 4.720 | 16,100 | +0.04(+0.85%) |
Dec 23, 2015 | 4.690 | 4.700 | 4.580 | 4.680 | 34,787 | +0.01(+0.21%) |
Dec 22, 2015 | 4.620 | 4.670 | 4.550 | 4.670 | 51,708 | +0.08(+1.74%) |
Dec 21, 2015 | 4.660 | 4.710 | 4.540 | 4.590 | 45,146 | -0.06(-1.29%) |
Dec 18, 2015 | 4.780 | 4.960 | 4.550 | 4.650 | 376,069 | -0.16(-3.33%) |
Dec 17, 2015 | 4.760 | 4.810 | 4.700 | 4.810 | 188,649 | +0.08(+1.69%) |
Dec 16, 2015 | 4.760 | 4.770 | 4.590 | 4.730 | 65,410 | +0.01(+0.21%) |
Dec 15, 2015 | 4.590 | 4.750 | 4.540 | 4.720 | 71,433 | +0.15(+3.28%) |
Dec 14, 2015 | 4.710 | 4.710 | 4.530 | 4.570 | 93,771 | -0.08(-1.72%) |
Dec 11, 2015 | 4.570 | 4.745 | 4.470 | 4.650 | 112,706 | -0.02(-0.43%) |
Dec 10, 2015 | 4.720 | 4.740 | 4.660 | 4.670 | 78,956 | -0.05(-1.06%) |
Dec 09, 2015 | 4.730 | 4.850 | 4.630 | 4.720 | 79,570 | -0.04(-0.84%) |
Dec 08, 2015 | 4.740 | 4.820 | 4.710 | 4.760 | 46,942 | -0.02(-0.42%) |
Dec 07, 2015 | 4.680 | 4.860 | 4.650 | 4.780 | 89,774 | +0.10(+2.14%) |
Dec 04, 2015 | 4.680 | 4.713 | 4.495 | 4.680 | 133,280 | -0.01(-0.21%) |
Dec 03, 2015 | 4.810 | 4.860 | 4.670 | 4.690 | 103,563 | -0.09(-1.88%) |
Dec 02, 2015 | 4.890 | 4.950 | 4.780 | 4.780 | 110,426 | -0.12(-2.45%) |
Dec 01, 2015 | 4.780 | 4.930 | 4.780 | 4.900 | 89,934 | +0.01(+0.20%) |
Nov 30, 2015 | 5.000 | 5.040 | 4.870 | 4.890 | 121,123 | -0.10(-2.00%) |
Nov 27, 2015 | 4.950 | 5.020 | 4.540 | 4.990 | 29,704 | +0.02(+0.40%) |
Nov 25, 2015 | 4.910 | 4.970 | 4.970 | 4.970 | 94,300 | +0.05(+1.02%) |
Nov 24, 2015 | 4.970 | 5.000 | 4.840 | 4.920 | 161,884 | -0.06(-1.20%) |
Nov 23, 2015 | 4.910 | 5.010 | 4.560 | 4.980 | 176,824 | +0.04(+0.81%) |
Nov 20, 2015 | 4.850 | 5.020 | 4.780 | 4.940 | 272,469 | +0.13(+2.70%) |
Nov 19, 2015 | 4.870 | 4.870 | 4.780 | 4.810 | 219,486 | -0.04(-0.82%) |
Nov 18, 2015 | 4.880 | 4.920 | 4.780 | 4.850 | 213,896 | +0.01(+0.21%) |
Nov 17, 2015 | 4.840 | 4.940 | 4.770 | 4.840 | 302,691 | -0.01(-0.21%) |
Nov 16, 2015 | 5.000 | 5.190 | 4.790 | 4.850 | 157,495 | -0.17(-3.39%) |
Nov 13, 2015 | 5.010 | 5.130 | 5.000 | 5.020 | 117,869 | -0.06(-1.18%) |
Nov 12, 2015 | 5.130 | 5.230 | 5.070 | 5.080 | 147,406 | -0.06(-1.17%) |
Nov 11, 2015 | 5.230 | 5.230 | 5.020 | 5.140 | 86,784 | -0.10(-1.91%) |
Nov 10, 2015 | 5.000 | 5.400 | 4.920 | 5.240 | 197,637 | -0.17(-3.14%) |
Nov 09, 2015 | 5.690 | 5.690 | 5.390 | 5.410 | 137,467 | -0.30(-5.25%) |
Nov 06, 2015 | 5.450 | 5.790 | 5.440 | 5.710 | 134,913 | +0.22(+4.01%) |
Nov 05, 2015 | 5.600 | 5.630 | 5.410 | 5.490 | 132,406 | -0.10(-1.79%) |
Nov 04, 2015 | 5.700 | 5.740 | 5.560 | 5.590 | 122,711 | -0.09(-1.58%) |
Nov 03, 2015 | 5.640 | 5.760 | 5.640 | 5.680 | 161,503 | +0.01(+0.18%) |
Nov 02, 2015 | 5.530 | 5.680 | 5.480 | 5.670 | 137,081 | +0.12(+2.16%) |
Oct 30, 2015 | 5.600 | 5.760 | 5.410 | 5.550 | 162,767 | -0.03(-0.54%) |
Oct 29, 2015 | 5.740 | 6.000 | 5.520 | 5.580 | 132,697 | -0.17(-2.96%) |
Oct 28, 2015 | 5.590 | 5.750 | 5.500 | 5.750 | 183,466 | +0.15(+2.68%) |
Oct 27, 2015 | 5.790 | 5.840 | 5.540 | 5.600 | 118,531 | -0.20(-3.45%) |
Oct 26, 2015 | 5.890 | 5.920 | 5.750 | 5.800 | 85,307 | -0.10(-1.69%) |
Oct 23, 2015 | 6.020 | 6.050 | 5.840 | 5.900 | 116,126 | -0.07(-1.17%) |
Oct 22, 2015 | 5.930 | 6.200 | 5.750 | 5.970 | 121,475 | +0.10(+1.70%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.820 | 5.870 | 51,844 | -0.12(-2.00%) |
Oct 20, 2015 | 5.880 | 6.060 | 5.880 | 5.990 | 69,092 | +0.02(+0.34%) |
Oct 19, 2015 | 5.920 | 6.080 | 5.840 | 5.970 | 78,747 | +0.00(+0.00%) |
Oct 16, 2015 | 6.050 | 6.050 | 5.790 | 5.970 | 72,572 | -0.05(-0.83%) |
Oct 15, 2015 | 5.800 | 6.030 | 5.750 | 6.020 | 84,401 | +0.25(+4.33%) |
Oct 14, 2015 | 5.910 | 5.915 | 5.710 | 5.770 | 105,444 | -0.11(-1.87%) |
Oct 13, 2015 | 5.940 | 6.110 | 5.870 | 5.880 | 111,660 | -0.10(-1.67%) |
Oct 12, 2015 | 6.110 | 6.110 | 5.920 | 5.980 | 94,644 | -0.10(-1.64%) |
Oct 09, 2015 | 6.140 | 6.300 | 6.075 | 6.080 | 197,881 | -0.01(-0.16%) |
Oct 08, 2015 | 5.820 | 6.128 | 5.730 | 6.090 | 200,031 | +0.29(+5.00%) |
Oct 07, 2015 | 5.800 | 6.000 | 5.560 | 5.800 | 370,154 | -0.03(-0.51%) |
Oct 06, 2015 | 5.710 | 5.900 | 5.580 | 5.830 | 313,250 | +0.07(+1.22%) |
Oct 05, 2015 | 5.550 | 5.810 | 5.540 | 5.760 | 214,933 | +0.21(+3.78%) |
Oct 02, 2015 | 5.520 | 5.580 | 5.400 | 5.550 | 185,421 | -0.02(-0.36%) |
Oct 01, 2015 | 5.570 | 5.640 | 5.495 | 5.570 | 196,476 | +0.02(+0.36%) |
Sep 30, 2015 | 5.660 | 5.660 | 5.460 | 5.550 | 293,110 | -0.10(-1.77%) |
Sep 29, 2015 | 5.780 | 5.840 | 5.600 | 5.650 | 181,683 | -0.16(-2.75%) |
Sep 28, 2015 | 5.850 | 5.890 | 5.720 | 5.810 | 165,529 | -0.08(-1.36%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.845 | 5.890 | 173,597 | -0.15(-2.48%) |
Sep 24, 2015 | 5.980 | 6.110 | 5.900 | 6.040 | 198,962 | +0.00(+0.00%) |
Sep 23, 2015 | 6.050 | 6.110 | 5.984 | 6.040 | 220,555 | -0.05(-0.82%) |
Sep 22, 2015 | 6.140 | 6.230 | 6.030 | 6.090 | 180,687 | -0.11(-1.77%) |
Sep 21, 2015 | 6.430 | 6.460 | 6.120 | 6.200 | 278,835 | -0.19(-2.97%) |
Sep 18, 2015 | 6.170 | 6.440 | 6.100 | 6.390 | 486,575 | +0.12(+1.91%) |
Sep 17, 2015 | 6.110 | 6.390 | 6.090 | 6.270 | 179,770 | +0.16(+2.62%) |
Sep 16, 2015 | 5.980 | 6.150 | 5.980 | 6.110 | 141,935 | +0.12(+2.00%) |
Sep 15, 2015 | 5.890 | 6.000 | 5.885 | 5.990 | 138,638 | +0.10(+1.70%) |
Sep 14, 2015 | 6.000 | 6.010 | 5.885 | 5.890 | 302,245 | -0.13(-2.16%) |
Sep 11, 2015 | 5.850 | 6.035 | 5.850 | 6.020 | 262,322 | +0.13(+2.21%) |
Sep 10, 2015 | 5.770 | 5.930 | 5.760 | 5.890 | 205,908 | +0.11(+1.90%) |
Sep 09, 2015 | 5.800 | 5.830 | 5.710 | 5.780 | 258,412 | +0.01(+0.17%) |
Sep 08, 2015 | 5.640 | 5.810 | 5.610 | 5.770 | 175,352 | +0.20(+3.59%) |
Sep 04, 2015 | 5.450 | 5.570 | 5.570 | 5.570 | 255,000 | +0.05(+0.91%) |
Sep 03, 2015 | 5.510 | 5.650 | 5.500 | 5.520 | 328,374 | +0.02(+0.36%) |
Sep 02, 2015 | 5.400 | 5.510 | 5.400 | 5.500 | 251,385 | +0.16(+3.00%) |
Sep 01, 2015 | 5.420 | 5.490 | 5.300 | 5.340 | 438,462 | -0.16(-2.91%) |
Aug 31, 2015 | 5.360 | 5.580 | 5.330 | 5.500 | 295,291 | +0.11(+2.04%) |
Aug 28, 2015 | 5.200 | 5.400 | 5.200 | 5.390 | 363,804 | +0.14(+2.67%) |
Aug 27, 2015 | 5.110 | 5.260 | 5.050 | 5.250 | 236,475 | +0.17(+3.35%) |
Aug 26, 2015 | 5.040 | 5.100 | 4.970 | 5.080 | 711,802 | +0.13(+2.63%) |
Aug 25, 2015 | 5.200 | 5.200 | 4.940 | 4.950 | 482,606 | -0.11(-2.17%) |
Aug 24, 2015 | 5.050 | 5.260 | 5.020 | 5.060 | 628,284 | -0.08(-1.56%) |
Aug 21, 2015 | 4.950 | 5.170 | 4.950 | 5.140 | 606,768 | +0.08(+1.58%) |
Aug 20, 2015 | 4.990 | 5.120 | 4.970 | 5.060 | 1,981,414 | +0.04(+0.80%) |
Aug 19, 2015 | 5.050 | 5.080 | 4.930 | 5.020 | 651,015 | -0.02(-0.40%) |
Aug 18, 2015 | 5.000 | 5.000 | 4.990 | 5.040 | 388,838 | +0.04(+0.80%) |
Aug 17, 2015 | 5.000 | 5.040 | 4.900 | 5.000 | 456,414 | +0.01(+0.20%) |
Aug 14, 2015 | 4.980 | 5.080 | 4.970 | 4.990 | 345,908 | -0.05(-0.99%) |
Aug 13, 2015 | 5.190 | 5.205 | 5.000 | 5.040 | 1,142,180 | -0.18(-3.45%) |
Aug 12, 2015 | 5.290 | 5.420 | 5.210 | 5.220 | 160,749 | -0.16(-2.97%) |
Aug 11, 2015 | 5.370 | 5.570 | 5.360 | 5.380 | 115,414 | -0.23(-4.10%) |
Aug 10, 2015 | 5.730 | 5.750 | 5.500 | 5.610 | 166,366 | -0.11(-1.92%) |
Aug 07, 2015 | 5.700 | 5.820 | 5.670 | 5.720 | 260,392 | -0.03(-0.52%) |
Aug 06, 2015 | 5.840 | 5.950 | 5.750 | 5.750 | 133,175 | -0.14(-2.38%) |
Aug 05, 2015 | 5.930 | 6.020 | 5.780 | 5.890 | 112,316 | -0.05(-0.84%) |
Aug 04, 2015 | 6.010 | 6.260 | 5.850 | 5.940 | 247,687 | +0.08(+1.37%) |
Aug 03, 2015 | 5.820 | 6.000 | 5.800 | 5.860 | 195,784 | +0.04(+0.69%) |
Jul 31, 2015 | 5.960 | 6.140 | 5.720 | 5.820 | 178,279 | -0.12(-2.02%) |
Jul 30, 2015 | 5.750 | 5.990 | 5.725 | 5.940 | 48,954 | +0.15(+2.59%) |
Jul 29, 2015 | 5.950 | 6.000 | 5.730 | 5.790 | 124,399 | -0.21(-3.50%) |
Jul 28, 2015 | 6.070 | 6.070 | 5.780 | 6.000 | 70,855 | -0.03(-0.50%) |
Jul 27, 2015 | 6.130 | 6.140 | 5.990 | 6.030 | 46,482 | -0.15(-2.43%) |
Jul 24, 2015 | 6.260 | 6.440 | 6.060 | 6.180 | 73,128 | -0.12(-1.90%) |
Jul 23, 2015 | 6.420 | 6.500 | 6.270 | 6.300 | 49,606 | -0.10(-1.56%) |
Jul 22, 2015 | 6.360 | 6.490 | 6.260 | 6.400 | 32,349 | +0.00(+0.00%) |
Jul 21, 2015 | 6.410 | 6.560 | 6.360 | 6.400 | 25,956 | -0.04(-0.62%) |
Jul 20, 2015 | 6.460 | 6.460 | 6.310 | 6.440 | 45,779 | -0.03(-0.46%) |
Jul 17, 2015 | 6.670 | 6.790 | 6.450 | 6.470 | 89,967 | -0.20(-3.00%) |
Jul 16, 2015 | 6.710 | 6.770 | 6.670 | 6.670 | 63,913 | +0.02(+0.30%) |
Jul 15, 2015 | 6.680 | 6.810 | 6.570 | 6.650 | 54,378 | -0.13(-1.92%) |
Jul 14, 2015 | 6.320 | 6.790 | 6.320 | 6.780 | 72,721 | +0.42(+6.60%) |
Jul 13, 2015 | 6.580 | 6.610 | 6.360 | 6.360 | 88,481 | -0.20(-3.05%) |
Jul 10, 2015 | 6.570 | 6.650 | 6.470 | 6.560 | 52,370 | +0.05(+0.77%) |
Jul 09, 2015 | 6.530 | 6.630 | 6.480 | 6.510 | 83,163 | +0.04(+0.62%) |
Jul 08, 2015 | 6.590 | 6.750 | 6.180 | 6.470 | 482,120 | -0.16(-2.41%) |
Jul 07, 2015 | 6.820 | 6.820 | 6.320 | 6.630 | 85,730 | -0.15(-2.21%) |
Jul 06, 2015 | 6.370 | 6.820 | 6.330 | 6.780 | 188,411 | +0.43(+6.77%) |
Jul 02, 2015 | 6.470 | 6.350 | 6.350 | 6.350 | 45,600 | -0.10(-1.55%) |
Jul 01, 2015 | 6.490 | 6.540 | 6.190 | 6.450 | 84,962 | +0.00(+0.00%) |
Jun 30, 2015 | 6.300 | 6.480 | 6.190 | 6.450 | 65,349 | +0.23(+3.70%) |
Jun 29, 2015 | 6.510 | 6.510 | 6.120 | 6.220 | 64,259 | -0.34(-5.18%) |
Jun 26, 2015 | 6.460 | 6.610 | 6.260 | 6.560 | 188,867 | +0.14(+2.18%) |
Jun 25, 2015 | 6.340 | 6.470 | 6.280 | 6.420 | 41,327 | +0.06(+0.94%) |
Jun 24, 2015 | 6.410 | 6.420 | 6.270 | 6.360 | 46,357 | -0.03(-0.47%) |
Jun 23, 2015 | 6.290 | 6.410 | 6.160 | 6.390 | 32,240 | +0.08(+1.27%) |
Jun 22, 2015 | 6.160 | 6.310 | 6.110 | 6.310 | 45,804 | +0.16(+2.60%) |
Jun 19, 2015 | 6.320 | 6.320 | 6.110 | 6.150 | 130,127 | -0.15(-2.38%) |
Jun 18, 2015 | 6.550 | 6.550 | 6.115 | 6.300 | 132,703 | -0.22(-3.37%) |
Jun 17, 2015 | 6.630 | 6.660 | 6.480 | 6.520 | 79,383 | -0.09(-1.36%) |
Jun 16, 2015 | 6.420 | 6.620 | 6.400 | 6.610 | 53,703 | +0.15(+2.32%) |
Jun 15, 2015 | 6.380 | 6.500 | 6.260 | 6.460 | 46,426 | +0.07(+1.10%) |
Jun 12, 2015 | 6.370 | 6.450 | 6.200 | 6.390 | 36,060 | +0.01(+0.16%) |
Jun 11, 2015 | 6.530 | 6.530 | 6.370 | 6.380 | 43,661 | -0.16(-2.45%) |
Jun 10, 2015 | 6.150 | 6.550 | 6.150 | 6.540 | 86,956 | +0.39(+6.34%) |
Jun 09, 2015 | 6.360 | 6.360 | 6.086 | 6.150 | 50,359 | -0.21(-3.30%) |
Jun 08, 2015 | 6.300 | 6.420 | 6.290 | 6.360 | 39,227 | +0.05(+0.79%) |
Jun 05, 2015 | 6.190 | 6.340 | 6.140 | 6.310 | 120,587 | +0.06(+0.96%) |
Jun 04, 2015 | 6.120 | 6.290 | 6.080 | 6.250 | 92,716 | +0.06(+0.97%) |
Jun 03, 2015 | 6.210 | 6.310 | 6.080 | 6.190 | 147,009 | -0.03(-0.48%) |
Jun 02, 2015 | 5.780 | 6.240 | 5.780 | 6.220 | 65,515 | +0.39(+6.69%) |
Jun 01, 2015 | 5.990 | 6.090 | 5.830 | 5.830 | 89,344 | -0.10(-1.69%) |
May 29, 2015 | 5.740 | 5.980 | 5.680 | 5.930 | 131,653 | +0.16(+2.77%) |
May 28, 2015 | 5.670 | 5.820 | 5.660 | 5.770 | 81,407 | +0.07(+1.23%) |
May 27, 2015 | 5.510 | 5.710 | 5.430 | 5.700 | 52,708 | +0.19(+3.45%) |
May 26, 2015 | 5.530 | 5.550 | 5.350 | 5.510 | 89,229 | -0.07(-1.25%) |
May 22, 2015 | 5.490 | 5.580 | 5.580 | 5.580 | 132,000 | +0.09(+1.64%) |
May 21, 2015 | 5.600 | 5.620 | 5.490 | 5.490 | 112,765 | -0.09(-1.61%) |
May 20, 2015 | 5.610 | 5.620 | 5.520 | 5.580 | 77,186 | +0.02(+0.36%) |
May 19, 2015 | 5.520 | 5.670 | 5.490 | 5.560 | 108,483 | +0.04(+0.72%) |
May 18, 2015 | 5.460 | 5.650 | 5.450 | 5.520 | 132,200 | +0.02(+0.36%) |
May 15, 2015 | 5.500 | 5.560 | 5.460 | 5.500 | 103,659 | +0.01(+0.18%) |
May 14, 2015 | 5.500 | 5.630 | 5.450 | 5.490 | 107,412 | -0.04(-0.72%) |
May 13, 2015 | 5.340 | 5.620 | 5.330 | 5.530 | 122,372 | +0.15(+2.79%) |
May 12, 2015 | 5.280 | 5.520 | 5.060 | 5.380 | 322,463 | +0.04(+0.75%) |
May 11, 2015 | 5.270 | 5.400 | 5.270 | 5.340 | 138,939 | +0.04(+0.75%) |
May 08, 2015 | 5.600 | 5.620 | 5.290 | 5.300 | 181,431 | -0.30(-5.36%) |
May 07, 2015 | 5.580 | 5.680 | 5.440 | 5.600 | 200,201 | -0.04(-0.71%) |
May 06, 2015 | 5.450 | 5.700 | 5.320 | 5.640 | 332,332 | +0.39(+7.43%) |
May 05, 2015 | 5.290 | 5.760 | 5.160 | 5.250 | 97,333 | -0.08(-1.50%) |
May 04, 2015 | 5.380 | 5.480 | 5.300 | 5.330 | 122,243 | -0.07(-1.30%) |