Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.840 | 6.868 | 6.726 | 6.802 | 441,999 | -0.01(-0.14%) |
Apr 28, 2016 | 6.632 | 6.906 | 6.598 | 6.812 | 726,848 | +0.16(+2.42%) |
Apr 27, 2016 | 6.433 | 6.651 | 6.433 | 6.651 | 259,652 | +0.20(+3.08%) |
Apr 26, 2016 | 6.489 | 6.546 | 6.395 | 6.452 | 318,561 | -0.03(-0.44%) |
Apr 25, 2016 | 6.651 | 6.651 | 6.428 | 6.480 | 250,046 | -0.20(-2.98%) |
Apr 22, 2016 | 6.859 | 6.868 | 6.651 | 6.679 | 441,464 | -0.13(-1.95%) |
Apr 21, 2016 | 6.954 | 6.968 | 6.764 | 6.812 | 388,906 | -0.06(-0.83%) |
Apr 20, 2016 | 7.029 | 7.048 | 6.849 | 6.868 | 664,898 | -0.14(-2.03%) |
Apr 19, 2016 | 6.887 | 7.039 | 6.887 | 7.010 | 764,386 | +0.21(+3.06%) |
Apr 18, 2016 | 6.736 | 6.897 | 6.613 | 6.802 | 556,849 | +0.00(+0.00%) |
Apr 15, 2016 | 6.821 | 6.840 | 6.679 | 6.802 | 524,854 | -0.01(-0.14%) |
Apr 14, 2016 | 6.906 | 6.973 | 6.802 | 6.812 | 454,969 | -0.10(-1.51%) |
Apr 13, 2016 | 6.736 | 7.001 | 6.736 | 6.916 | 1,155,895 | +0.21(+3.11%) |
Apr 12, 2016 | 6.508 | 6.755 | 6.461 | 6.707 | 1,210,380 | +0.25(+3.81%) |
Apr 11, 2016 | 6.395 | 6.551 | 6.395 | 6.461 | 588,723 | +0.08(+1.19%) |
Apr 08, 2016 | 6.272 | 6.527 | 6.262 | 6.385 | 554,667 | +0.13(+2.12%) |
Apr 07, 2016 | 6.423 | 6.471 | 6.224 | 6.253 | 408,619 | -0.18(-2.80%) |
Apr 06, 2016 | 6.489 | 6.546 | 6.309 | 6.433 | 373,893 | -0.09(-1.31%) |
Apr 05, 2016 | 6.423 | 6.565 | 6.357 | 6.518 | 298,569 | +0.06(+0.88%) |
Apr 04, 2016 | 6.594 | 6.594 | 6.414 | 6.461 | 295,692 | -0.17(-2.57%) |
Apr 01, 2016 | 6.575 | 6.651 | 6.442 | 6.632 | 203,091 | +0.00(+0.00%) |
Mar 31, 2016 | 6.565 | 6.698 | 6.565 | 6.632 | 459,933 | +0.07(+1.01%) |
Mar 30, 2016 | 6.461 | 6.669 | 6.452 | 6.565 | 491,457 | +0.14(+2.21%) |
Mar 29, 2016 | 6.357 | 6.466 | 6.253 | 6.423 | 371,352 | +0.03(+0.44%) |
Mar 28, 2016 | 6.518 | 6.537 | 6.357 | 6.395 | 300,971 | -0.06(-0.88%) |
Mar 24, 2016 | 6.414 | 6.452 | 6.452 | 6.452 | 265,895 | +0.04(+0.59%) |
Mar 23, 2016 | 6.556 | 6.594 | 6.385 | 6.414 | 446,041 | -0.19(-2.87%) |
Mar 22, 2016 | 6.461 | 6.688 | 6.376 | 6.603 | 570,341 | +0.01(+0.14%) |
Mar 21, 2016 | 6.404 | 6.651 | 6.404 | 6.594 | 277,084 | +0.17(+2.65%) |
Mar 18, 2016 | 6.489 | 6.537 | 6.319 | 6.423 | 514,244 | +0.04(+0.59%) |
Mar 17, 2016 | 6.063 | 6.471 | 6.063 | 6.385 | 509,881 | +0.37(+6.14%) |
Mar 16, 2016 | 5.959 | 6.073 | 5.826 | 6.016 | 290,633 | +0.04(+0.63%) |
Mar 15, 2016 | 6.082 | 6.082 | 5.902 | 5.978 | 562,314 | -0.14(-2.32%) |
Mar 14, 2016 | 5.968 | 6.148 | 5.883 | 6.120 | 606,566 | +0.18(+3.03%) |
Mar 11, 2016 | 6.111 | 6.111 | 5.874 | 5.940 | 665,153 | -0.09(-1.57%) |
Mar 10, 2016 | 6.044 | 6.129 | 5.826 | 6.035 | 687,909 | +0.02(+0.32%) |
Mar 09, 2016 | 6.281 | 6.281 | 5.997 | 6.016 | 939,575 | -0.32(-5.08%) |
Mar 08, 2016 | 6.556 | 6.594 | 6.328 | 6.338 | 542,913 | -0.29(-4.43%) |
Mar 07, 2016 | 6.433 | 6.736 | 6.328 | 6.632 | 1,536,267 | +0.18(+2.79%) |
Mar 04, 2016 | 6.366 | 6.480 | 6.290 | 6.452 | 937,362 | +0.22(+3.50%) |
Mar 03, 2016 | 5.978 | 6.234 | 5.968 | 6.234 | 1,474,753 | +0.36(+6.13%) |
Mar 02, 2016 | 5.552 | 5.902 | 5.552 | 5.874 | 1,250,489 | +0.35(+6.35%) |
Mar 01, 2016 | 5.485 | 5.561 | 5.462 | 5.523 | 363,925 | +0.11(+2.10%) |
Feb 29, 2016 | 5.447 | 5.485 | 5.362 | 5.409 | 395,475 | -0.03(-0.52%) |
Feb 26, 2016 | 5.495 | 5.514 | 5.419 | 5.438 | 338,427 | +0.02(+0.35%) |
Feb 25, 2016 | 5.466 | 5.495 | 5.372 | 5.419 | 437,896 | -0.05(-0.87%) |
Feb 24, 2016 | 5.542 | 5.542 | 5.353 | 5.466 | 678,410 | -0.10(-1.87%) |
Feb 23, 2016 | 5.665 | 5.703 | 5.533 | 5.571 | 531,390 | -0.15(-2.65%) |
Feb 22, 2016 | 5.684 | 5.732 | 5.646 | 5.722 | 624,102 | +0.09(+1.51%) |
Feb 19, 2016 | 5.627 | 5.665 | 5.561 | 5.637 | 381,048 | +0.01(+0.17%) |
Feb 18, 2016 | 5.599 | 5.665 | 5.514 | 5.627 | 1,471,425 | +0.07(+1.19%) |
Feb 17, 2016 | 5.684 | 5.684 | 5.523 | 5.561 | 617,415 | +0.01(+0.17%) |
Feb 16, 2016 | 5.495 | 5.571 | 5.419 | 5.552 | 943,811 | +0.10(+1.91%) |
Feb 12, 2016 | 5.409 | 5.447 | 5.447 | 5.447 | 443,229 | +0.09(+1.59%) |
Feb 11, 2016 | 5.362 | 5.409 | 5.258 | 5.362 | 500,803 | +0.05(+0.89%) |
Feb 10, 2016 | 5.362 | 5.445 | 5.305 | 5.315 | 521,322 | -0.03(-0.53%) |
Feb 09, 2016 | 5.286 | 5.353 | 5.135 | 5.343 | 387,986 | +0.06(+1.08%) |
Feb 08, 2016 | 5.267 | 5.334 | 5.059 | 5.286 | 405,399 | +0.05(+0.90%) |
Feb 05, 2016 | 5.078 | 5.258 | 4.993 | 5.239 | 579,034 | +0.11(+2.22%) |
Feb 04, 2016 | 5.030 | 5.125 | 4.936 | 5.125 | 739,614 | +0.15(+3.05%) |
Feb 03, 2016 | 4.841 | 4.983 | 4.614 | 4.974 | 514,942 | +0.14(+2.94%) |
Feb 02, 2016 | 4.841 | 4.907 | 4.689 | 4.832 | 983,734 | -0.06(-1.16%) |
Feb 01, 2016 | 4.832 | 4.912 | 4.689 | 4.888 | 353,221 | +0.04(+0.78%) |
Jan 29, 2016 | 4.633 | 4.860 | 4.557 | 4.851 | 660,761 | +0.29(+6.44%) |
Jan 28, 2016 | 4.652 | 4.765 | 4.519 | 4.557 | 1,076,701 | +0.04(+0.84%) |
Jan 27, 2016 | 4.604 | 4.718 | 4.472 | 4.519 | 397,987 | -0.13(-2.85%) |
Jan 26, 2016 | 4.633 | 4.652 | 4.509 | 4.652 | 297,968 | +0.05(+1.03%) |
Jan 25, 2016 | 4.614 | 4.670 | 4.571 | 4.604 | 349,169 | -0.02(-0.41%) |
Jan 22, 2016 | 4.538 | 4.661 | 4.509 | 4.623 | 282,017 | +0.25(+5.63%) |
Jan 21, 2016 | 4.396 | 4.443 | 4.263 | 4.377 | 315,830 | -0.02(-0.43%) |
Jan 20, 2016 | 4.244 | 4.538 | 4.120 | 4.396 | 800,850 | +0.14(+3.34%) |
Jan 19, 2016 | 4.453 | 4.557 | 4.244 | 4.254 | 526,555 | -0.19(-4.26%) |
Jan 15, 2016 | 4.472 | 4.443 | 4.443 | 4.443 | 459,485 | -0.09(-1.88%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.491 | 4.528 | 680,218 | -0.09(-2.05%) |
Jan 13, 2016 | 4.670 | 4.765 | 4.585 | 4.623 | 385,928 | -0.03(-0.61%) |
Jan 12, 2016 | 4.841 | 4.841 | 4.637 | 4.652 | 270,595 | -0.16(-3.35%) |
Jan 11, 2016 | 4.917 | 4.917 | 4.803 | 4.813 | 165,890 | -0.10(-2.12%) |
Jan 08, 2016 | 4.917 | 5.002 | 4.841 | 4.917 | 345,415 | +0.00(+0.00%) |
Jan 07, 2016 | 4.926 | 4.964 | 4.822 | 4.917 | 439,108 | -0.06(-1.14%) |
Jan 06, 2016 | 4.869 | 5.163 | 4.869 | 4.974 | 493,939 | +0.04(+0.77%) |
Jan 05, 2016 | 4.784 | 5.012 | 4.784 | 4.936 | 390,051 | +0.02(+0.39%) |
Jan 04, 2016 | 4.955 | 5.002 | 4.822 | 4.917 | 305,694 | -0.19(-3.71%) |
Dec 31, 2015 | 5.002 | 5.106 | 5.106 | 5.106 | 360,685 | +0.08(+1.51%) |
Dec 30, 2015 | 5.012 | 5.125 | 5.012 | 5.030 | 185,847 | -0.01(-0.19%) |
Dec 29, 2015 | 4.974 | 5.068 | 4.936 | 5.040 | 329,071 | +0.12(+2.50%) |
Dec 28, 2015 | 5.049 | 5.068 | 4.907 | 4.917 | 207,529 | -0.26(-4.95%) |
Dec 24, 2015 | 5.078 | 5.173 | 5.173 | 5.173 | 156,961 | +0.06(+1.11%) |
Dec 23, 2015 | 5.030 | 5.116 | 4.993 | 5.116 | 262,232 | +0.14(+2.86%) |
Dec 22, 2015 | 5.040 | 5.059 | 4.926 | 4.974 | 301,774 | -0.03(-0.57%) |
Dec 21, 2015 | 5.068 | 5.200 | 5.002 | 5.002 | 298,697 | -0.04(-0.75%) |
Dec 18, 2015 | 5.078 | 5.305 | 5.040 | 5.040 | 496,122 | -0.09(-1.84%) |
Dec 17, 2015 | 4.926 | 5.158 | 4.926 | 5.135 | 1,030,805 | +0.17(+3.44%) |
Dec 16, 2015 | 4.775 | 4.983 | 4.775 | 4.964 | 709,150 | +0.22(+4.59%) |
Dec 15, 2015 | 4.585 | 4.756 | 4.585 | 4.746 | 370,125 | +0.20(+4.37%) |
Dec 14, 2015 | 4.718 | 4.718 | 4.547 | 4.547 | 363,933 | -0.21(-4.38%) |
Dec 11, 2015 | 4.879 | 4.879 | 4.689 | 4.756 | 488,147 | -0.12(-2.52%) |
Dec 10, 2015 | 4.917 | 4.964 | 4.822 | 4.879 | 451,554 | -0.05(-0.96%) |
Dec 09, 2015 | 4.841 | 5.049 | 4.841 | 4.926 | 532,938 | +0.12(+2.56%) |
Dec 08, 2015 | 4.841 | 4.898 | 4.736 | 4.803 | 310,825 | -0.09(-1.74%) |
Dec 07, 2015 | 4.993 | 5.021 | 4.822 | 4.888 | 346,201 | -0.14(-2.82%) |
Dec 04, 2015 | 5.116 | 5.125 | 4.974 | 5.030 | 292,374 | -0.06(-1.12%) |
Dec 03, 2015 | 5.097 | 5.163 | 5.059 | 5.087 | 600,425 | +0.01(+0.19%) |
Dec 02, 2015 | 5.116 | 5.163 | 5.029 | 5.078 | 300,075 | -0.07(-1.29%) |
Dec 01, 2015 | 5.229 | 5.229 | 5.040 | 5.144 | 622,794 | -0.09(-1.63%) |
Nov 30, 2015 | 5.305 | 5.334 | 5.116 | 5.229 | 842,116 | -0.05(-0.90%) |
Nov 27, 2015 | 5.324 | 5.400 | 5.267 | 5.277 | 485,554 | -0.21(-3.80%) |
Nov 25, 2015 | 5.495 | 5.485 | 5.485 | 5.485 | 443,546 | -0.09(-1.53%) |
Nov 24, 2015 | 5.476 | 5.594 | 5.343 | 5.571 | 860,110 | -0.05(-0.84%) |
Nov 23, 2015 | 5.381 | 5.637 | 5.372 | 5.618 | 714,657 | +0.15(+2.77%) |
Nov 20, 2015 | 5.419 | 5.504 | 5.419 | 5.466 | 331,227 | +0.07(+1.23%) |
Nov 19, 2015 | 5.248 | 5.466 | 5.248 | 5.400 | 391,259 | +0.12(+2.33%) |
Nov 18, 2015 | 5.116 | 5.286 | 5.068 | 5.277 | 448,648 | +0.13(+2.58%) |
Nov 17, 2015 | 5.220 | 5.239 | 5.059 | 5.144 | 308,827 | -0.07(-1.27%) |
Nov 16, 2015 | 5.286 | 5.286 | 5.030 | 5.210 | 345,376 | -0.13(-2.48%) |
Nov 13, 2015 | 5.125 | 5.372 | 4.964 | 5.343 | 464,816 | +0.19(+3.68%) |
Nov 12, 2015 | 5.087 | 5.215 | 5.059 | 5.154 | 236,797 | +0.01(+0.18%) |
Nov 11, 2015 | 5.192 | 5.248 | 5.106 | 5.144 | 386,086 | -0.03(-0.55%) |
Nov 10, 2015 | 5.286 | 5.315 | 5.116 | 5.173 | 913,842 | -0.18(-3.36%) |
Nov 09, 2015 | 5.457 | 5.587 | 5.296 | 5.353 | 724,129 | +0.04(+0.71%) |
Nov 06, 2015 | 5.315 | 5.447 | 5.173 | 5.315 | 236,585 | -0.02(-0.36%) |
Nov 05, 2015 | 5.324 | 5.409 | 5.305 | 5.334 | 271,813 | -0.02(-0.35%) |
Nov 04, 2015 | 5.476 | 5.495 | 5.258 | 5.353 | 299,692 | -0.12(-2.25%) |
Nov 03, 2015 | 5.362 | 5.485 | 5.334 | 5.476 | 479,184 | +0.13(+2.48%) |
Nov 02, 2015 | 5.173 | 5.353 | 5.139 | 5.343 | 274,201 | +0.12(+2.36%) |
Oct 30, 2015 | 5.296 | 5.305 | 5.040 | 5.220 | 647,003 | -0.05(-0.90%) |
Oct 29, 2015 | 5.428 | 5.533 | 5.267 | 5.267 | 425,365 | -0.23(-4.14%) |
Oct 28, 2015 | 5.296 | 5.504 | 5.239 | 5.495 | 424,925 | +0.20(+3.76%) |
Oct 27, 2015 | 5.324 | 5.447 | 5.182 | 5.296 | 546,242 | -0.09(-1.76%) |
Oct 26, 2015 | 5.485 | 5.495 | 5.305 | 5.391 | 238,485 | -0.09(-1.73%) |
Oct 23, 2015 | 5.504 | 5.537 | 5.419 | 5.485 | 370,919 | +0.01(+0.17%) |
Oct 22, 2015 | 5.220 | 5.504 | 5.173 | 5.476 | 271,704 | +0.29(+5.67%) |
Oct 21, 2015 | 5.485 | 5.485 | 5.154 | 5.182 | 341,906 | -0.31(-5.69%) |
Oct 20, 2015 | 5.542 | 5.542 | 5.438 | 5.495 | 324,885 | -0.02(-0.34%) |
Oct 19, 2015 | 5.580 | 5.580 | 5.438 | 5.514 | 154,121 | -0.07(-1.19%) |
Oct 16, 2015 | 5.608 | 5.637 | 5.523 | 5.580 | 584,620 | -0.04(-0.67%) |
Oct 15, 2015 | 5.485 | 5.646 | 5.485 | 5.618 | 320,344 | +0.15(+2.77%) |
Oct 14, 2015 | 5.353 | 5.523 | 5.296 | 5.466 | 313,018 | +0.12(+2.31%) |
Oct 13, 2015 | 5.618 | 5.618 | 5.291 | 5.343 | 502,954 | -0.41(-7.08%) |
Oct 12, 2015 | 5.741 | 5.893 | 5.646 | 5.750 | 351,192 | +0.00(+0.00%) |
Oct 09, 2015 | 5.447 | 5.788 | 5.447 | 5.750 | 1,340,941 | +0.31(+5.75%) |
Oct 08, 2015 | 5.078 | 5.447 | 5.049 | 5.438 | 794,387 | +0.27(+5.32%) |
Oct 07, 2015 | 4.860 | 5.201 | 4.860 | 5.163 | 1,077,655 | +0.33(+6.86%) |
Oct 06, 2015 | 4.661 | 4.888 | 4.661 | 4.832 | 516,232 | +0.13(+2.82%) |
Oct 05, 2015 | 4.566 | 4.746 | 4.566 | 4.699 | 427,170 | +0.10(+2.27%) |
Oct 02, 2015 | 4.405 | 4.614 | 4.339 | 4.595 | 415,424 | +0.14(+3.19%) |
Oct 01, 2015 | 4.652 | 4.623 | 4.358 | 4.453 | 419,158 | -0.17(-3.69%) |
Sep 30, 2015 | 4.595 | 4.670 | 4.481 | 4.623 | 522,615 | +0.15(+3.39%) |
Sep 29, 2015 | 4.472 | 4.474 | 4.389 | 4.472 | 385,217 | +0.08(+1.72%) |
Sep 28, 2015 | 4.509 | 4.509 | 4.329 | 4.396 | 512,813 | -0.17(-3.73%) |
Sep 25, 2015 | 4.680 | 4.689 | 4.500 | 4.566 | 314,345 | -0.04(-0.82%) |
Sep 24, 2015 | 4.472 | 4.633 | 4.301 | 4.604 | 1,109,993 | +0.09(+2.10%) |
Sep 23, 2015 | 4.765 | 4.775 | 4.491 | 4.509 | 709,026 | -0.23(-4.80%) |
Sep 22, 2015 | 4.851 | 4.851 | 4.689 | 4.737 | 1,030,830 | -0.19(-3.85%) |
Sep 21, 2015 | 5.087 | 5.125 | 4.832 | 4.926 | 521,236 | -0.12(-2.44%) |
Sep 18, 2015 | 5.106 | 5.192 | 5.002 | 5.049 | 386,414 | -0.09(-1.84%) |
Sep 17, 2015 | 5.087 | 5.229 | 5.030 | 5.144 | 206,741 | +0.01(+0.18%) |
Sep 16, 2015 | 5.068 | 5.173 | 5.068 | 5.135 | 576,944 | +0.09(+1.88%) |
Sep 15, 2015 | 5.059 | 5.097 | 4.983 | 5.040 | 808,898 | +0.00(+0.00%) |
Sep 14, 2015 | 4.851 | 5.144 | 4.784 | 5.040 | 626,050 | +0.17(+3.50%) |
Sep 11, 2015 | 4.851 | 4.898 | 4.737 | 4.869 | 538,991 | -0.04(-0.77%) |
Sep 10, 2015 | 4.689 | 4.936 | 4.566 | 4.907 | 597,478 | +0.02(+0.39%) |
Sep 09, 2015 | 5.059 | 5.059 | 4.851 | 4.888 | 311,457 | -0.16(-3.19%) |
Sep 08, 2015 | 5.182 | 5.239 | 5.012 | 5.049 | 338,071 | -0.04(-0.74%) |
Sep 04, 2015 | 5.192 | 5.087 | 5.087 | 5.087 | 268,851 | -0.15(-2.89%) |
Sep 03, 2015 | 5.135 | 5.272 | 5.078 | 5.239 | 345,931 | +0.13(+2.60%) |
Sep 02, 2015 | 5.315 | 5.315 | 5.059 | 5.106 | 462,760 | -0.06(-1.10%) |
Sep 01, 2015 | 5.106 | 5.259 | 5.106 | 5.163 | 539,127 | -0.07(-1.27%) |
Aug 31, 2015 | 5.163 | 5.267 | 5.021 | 5.229 | 379,049 | +0.03(+0.55%) |
Aug 28, 2015 | 5.286 | 5.362 | 5.144 | 5.201 | 360,536 | +0.04(+0.73%) |
Aug 27, 2015 | 4.983 | 5.173 | 4.983 | 5.163 | 724,100 | +0.26(+5.21%) |
Aug 26, 2015 | 4.822 | 4.907 | 4.746 | 4.907 | 1,652,019 | +0.19(+4.02%) |
Aug 25, 2015 | 5.002 | 5.059 | 4.652 | 4.718 | 2,238,952 | -0.11(-2.35%) |
Aug 24, 2015 | 4.670 | 4.869 | 4.509 | 4.832 | 1,518,778 | -0.07(-1.35%) |
Aug 21, 2015 | 4.945 | 4.993 | 4.865 | 4.898 | 655,894 | -0.11(-2.27%) |
Aug 20, 2015 | 4.945 | 5.040 | 4.888 | 5.012 | 585,535 | +0.05(+0.95%) |
Aug 19, 2015 | 4.993 | 5.002 | 4.841 | 4.964 | 1,255,202 | -0.08(-1.50%) |
Aug 18, 2015 | 4.803 | 5.059 | 4.775 | 5.040 | 936,499 | +0.07(+1.33%) |
Aug 17, 2015 | 5.068 | 5.192 | 4.969 | 4.974 | 1,145,835 | -0.12(-2.42%) |
Aug 14, 2015 | 5.068 | 5.158 | 4.974 | 5.097 | 1,474,461 | -0.29(-5.45%) |
Aug 13, 2015 | 5.684 | 5.722 | 5.324 | 5.391 | 1,586,310 | -0.38(-6.57%) |
Aug 12, 2015 | 5.684 | 5.769 | 5.575 | 5.769 | 516,420 | -0.01(-0.16%) |
Aug 11, 2015 | 5.788 | 5.836 | 5.732 | 5.779 | 398,460 | -0.13(-2.24%) |
Aug 10, 2015 | 5.750 | 5.931 | 5.750 | 5.912 | 604,063 | +0.19(+3.31%) |
Aug 07, 2015 | 5.788 | 5.897 | 5.713 | 5.722 | 278,874 | -0.09(-1.47%) |
Aug 06, 2015 | 5.845 | 5.978 | 5.779 | 5.807 | 446,927 | -0.09(-1.61%) |
Aug 05, 2015 | 5.912 | 6.006 | 5.845 | 5.902 | 303,395 | +0.03(+0.48%) |
Aug 04, 2015 | 5.817 | 5.912 | 5.769 | 5.874 | 470,004 | +0.10(+1.81%) |
Aug 03, 2015 | 5.883 | 5.883 | 5.741 | 5.769 | 400,954 | -0.10(-1.77%) |
Jul 31, 2015 | 5.902 | 5.940 | 5.798 | 5.874 | 461,402 | +0.03(+0.49%) |
Jul 30, 2015 | 5.921 | 5.921 | 5.755 | 5.845 | 381,482 | -0.14(-2.37%) |
Jul 29, 2015 | 5.760 | 6.035 | 5.732 | 5.987 | 706,793 | +0.27(+4.64%) |
Jul 28, 2015 | 5.665 | 5.741 | 5.627 | 5.722 | 891,695 | +0.14(+2.55%) |
Jul 27, 2015 | 5.807 | 5.845 | 5.528 | 5.580 | 683,007 | -0.22(-3.76%) |
Jul 24, 2015 | 6.016 | 6.016 | 5.732 | 5.798 | 940,050 | -0.26(-4.23%) |
Jul 23, 2015 | 6.234 | 6.281 | 5.978 | 6.054 | 511,537 | -0.20(-3.18%) |
Jul 22, 2015 | 6.480 | 6.480 | 6.243 | 6.253 | 270,083 | -0.25(-3.79%) |
Jul 21, 2015 | 6.452 | 6.603 | 6.452 | 6.499 | 583,477 | +0.08(+1.18%) |
Jul 20, 2015 | 6.499 | 6.570 | 6.423 | 6.423 | 657,227 | -0.19(-2.87%) |
Jul 17, 2015 | 6.669 | 6.916 | 6.471 | 6.613 | 809,080 | +0.20(+3.10%) |
Jul 16, 2015 | 6.508 | 6.613 | 6.376 | 6.414 | 340,230 | -0.09(-1.31%) |
Jul 15, 2015 | 6.622 | 6.698 | 6.385 | 6.499 | 606,140 | -0.14(-2.14%) |
Jul 14, 2015 | 6.707 | 6.731 | 6.632 | 6.641 | 536,846 | -0.09(-1.41%) |
Jul 13, 2015 | 6.660 | 6.802 | 6.641 | 6.736 | 543,456 | +0.19(+2.89%) |
Jul 10, 2015 | 6.414 | 6.594 | 6.376 | 6.546 | 711,168 | +0.28(+4.54%) |
Jul 09, 2015 | 6.186 | 6.328 | 6.129 | 6.262 | 784,719 | +0.16(+2.64%) |
Jul 08, 2015 | 6.129 | 6.243 | 6.039 | 6.101 | 562,661 | -0.10(-1.68%) |
Jul 07, 2015 | 6.253 | 6.300 | 6.082 | 6.205 | 839,384 | -0.10(-1.65%) |
Jul 06, 2015 | 6.594 | 6.594 | 6.234 | 6.309 | 514,620 | -0.36(-5.40%) |
Jul 02, 2015 | 6.527 | 6.669 | 6.669 | 6.669 | 668,697 | +0.16(+2.47%) |
Jul 01, 2015 | 6.679 | 6.887 | 6.489 | 6.508 | 961,751 | -0.16(-2.41%) |
Jun 30, 2015 | 6.584 | 6.726 | 6.508 | 6.669 | 870,436 | +0.15(+2.33%) |
Jun 29, 2015 | 6.707 | 6.735 | 6.480 | 6.518 | 501,426 | -0.26(-3.78%) |
Jun 26, 2015 | 6.736 | 6.821 | 6.688 | 6.774 | 277,622 | +0.03(+0.42%) |
Jun 25, 2015 | 6.878 | 6.878 | 6.707 | 6.745 | 299,996 | -0.09(-1.39%) |
Jun 24, 2015 | 6.887 | 6.958 | 6.830 | 6.840 | 359,100 | -0.08(-1.10%) |
Jun 23, 2015 | 6.973 | 7.077 | 6.878 | 6.916 | 413,832 | -0.05(-0.68%) |
Jun 22, 2015 | 6.944 | 7.048 | 6.906 | 6.963 | 638,787 | +0.11(+1.66%) |
Jun 19, 2015 | 6.859 | 6.878 | 6.840 | 6.849 | 620,067 | -0.07(-0.96%) |
Jun 18, 2015 | 6.906 | 6.973 | 6.878 | 6.916 | 662,351 | -0.01(-0.14%) |
Jun 17, 2015 | 6.830 | 6.930 | 6.745 | 6.925 | 538,620 | +0.09(+1.25%) |
Jun 16, 2015 | 6.916 | 7.029 | 6.774 | 6.840 | 522,249 | -0.08(-1.10%) |
Jun 15, 2015 | 7.086 | 7.086 | 6.868 | 6.916 | 438,502 | -0.21(-2.93%) |
Jun 12, 2015 | 7.153 | 7.257 | 7.110 | 7.124 | 585,780 | -0.03(-0.40%) |
Jun 11, 2015 | 7.266 | 7.276 | 7.039 | 7.153 | 753,601 | -0.14(-1.95%) |
Jun 10, 2015 | 7.408 | 7.446 | 7.276 | 7.295 | 1,223,781 | -0.02(-0.26%) |
Jun 09, 2015 | 7.446 | 7.494 | 7.247 | 7.314 | 626,846 | -0.11(-1.53%) |
Jun 08, 2015 | 7.418 | 7.465 | 7.408 | 7.427 | 740,315 | -0.01(-0.13%) |
Jun 05, 2015 | 7.475 | 7.475 | 7.370 | 7.437 | 615,012 | -0.08(-1.01%) |
Jun 04, 2015 | 7.607 | 7.607 | 7.484 | 7.513 | 642,186 | -0.13(-1.73%) |
Jun 03, 2015 | 7.702 | 7.712 | 7.541 | 7.645 | 1,324,903 | -0.08(-0.98%) |
Jun 02, 2015 | 7.892 | 7.920 | 7.683 | 7.721 | 1,084,044 | -0.17(-2.16%) |
Jun 01, 2015 | 8.015 | 8.048 | 7.787 | 7.892 | 998,830 | -0.09(-1.07%) |
May 29, 2015 | 8.147 | 8.346 | 7.920 | 7.977 | 1,407,060 | -0.17(-2.09%) |
May 28, 2015 | 7.996 | 8.147 | 7.873 | 8.147 | 1,186,877 | +0.12(+1.53%) |
May 27, 2015 | 7.835 | 8.081 | 7.645 | 8.024 | 1,077,974 | +0.19(+2.42%) |
May 26, 2015 | 8.214 | 8.214 | 7.806 | 7.835 | 1,298,133 | -0.31(-3.84%) |
May 22, 2015 | 8.166 | 8.147 | 8.147 | 8.147 | 1,589,990 | -0.05(-0.58%) |
May 21, 2015 | 8.233 | 8.270 | 8.119 | 8.195 | 597,355 | -0.07(-0.80%) |
May 20, 2015 | 8.450 | 8.450 | 8.204 | 8.261 | 1,718,831 | -0.19(-2.24%) |
May 19, 2015 | 9.095 | 9.095 | 8.422 | 8.450 | 2,141,757 | -0.66(-7.28%) |
May 18, 2015 | 9.275 | 9.294 | 8.915 | 9.114 | 876,970 | -0.16(-1.74%) |
May 15, 2015 | 8.640 | 9.332 | 8.640 | 9.275 | 1,690,320 | +0.79(+9.26%) |
May 14, 2015 | 8.375 | 8.583 | 8.318 | 8.488 | 1,724,776 | +0.12(+1.47%) |
May 13, 2015 | 8.593 | 8.649 | 8.356 | 8.365 | 1,572,947 | -0.24(-2.75%) |
May 12, 2015 | 8.526 | 8.659 | 8.488 | 8.602 | 973,893 | +0.07(+0.78%) |
May 11, 2015 | 8.697 | 8.915 | 8.536 | 8.536 | 1,720,030 | -0.19(-2.17%) |
May 08, 2015 | 9.057 | 9.152 | 8.716 | 8.725 | 1,869,245 | -0.26(-2.85%) |
May 07, 2015 | 8.981 | 9.142 | 8.867 | 8.981 | 1,612,309 | -0.03(-0.32%) |
May 06, 2015 | 9.104 | 9.275 | 8.924 | 9.009 | 669,848 | -0.08(-0.83%) |
May 05, 2015 | 8.972 | 9.123 | 8.953 | 9.085 | 851,126 | +0.13(+1.48%) |
May 04, 2015 | 9.170 | 9.170 | 8.896 | 8.953 | 673,086 | -0.14(-1.56%) |