Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.41 | 14.84 | 14.05 | 14.33 | 1,204,977 | +0.21(+1.49%) |
Apr 28, 2016 | 13.68 | 14.36 | 13.54 | 14.12 | 1,353,690 | +0.56(+4.13%) |
Apr 27, 2016 | 13.90 | 14.13 | 13.15 | 13.56 | 827,697 | -0.32(-2.31%) |
Apr 26, 2016 | 13.46 | 13.91 | 13.07 | 13.88 | 787,738 | +0.50(+3.74%) |
Apr 25, 2016 | 13.75 | 13.83 | 13.19 | 13.38 | 697,667 | -0.39(-2.83%) |
Apr 22, 2016 | 14.37 | 14.39 | 13.40 | 13.77 | 1,669,943 | -0.80(-5.49%) |
Apr 21, 2016 | 14.87 | 14.96 | 14.31 | 14.57 | 779,069 | +0.04(+0.28%) |
Apr 20, 2016 | 14.96 | 15.50 | 14.33 | 14.53 | 1,296,199 | -0.41(-2.74%) |
Apr 19, 2016 | 14.99 | 15.08 | 14.69 | 14.94 | 936,709 | +0.65(+4.55%) |
Apr 18, 2016 | 14.38 | 14.50 | 13.96 | 14.29 | 990,919 | +0.30(+2.14%) |
Apr 15, 2016 | 13.96 | 14.33 | 13.68 | 13.99 | 982,732 | +0.05(+0.36%) |
Apr 14, 2016 | 14.15 | 14.33 | 13.17 | 13.94 | 1,310,195 | -0.21(-1.48%) |
Apr 13, 2016 | 14.45 | 14.92 | 14.10 | 14.15 | 1,279,901 | -0.67(-4.52%) |
Apr 12, 2016 | 15.44 | 15.47 | 14.55 | 14.82 | 2,052,733 | -0.44(-2.88%) |
Apr 11, 2016 | 14.32 | 15.41 | 14.31 | 15.26 | 2,341,188 | +1.29(+9.23%) |
Apr 08, 2016 | 13.11 | 14.26 | 13.10 | 13.97 | 1,774,881 | +0.89(+6.80%) |
Apr 07, 2016 | 12.58 | 13.19 | 12.51 | 13.08 | 1,514,405 | +0.69(+5.57%) |
Apr 06, 2016 | 12.20 | 12.40 | 11.81 | 12.39 | 1,029,194 | +0.07(+0.57%) |
Apr 05, 2016 | 11.64 | 12.48 | 11.55 | 12.32 | 1,587,506 | +1.01(+8.93%) |
Apr 04, 2016 | 11.60 | 11.68 | 11.11 | 11.31 | 723,831 | -0.28(-2.42%) |
Apr 01, 2016 | 10.60 | 11.59 | 10.55 | 11.59 | 959,752 | +0.63(+5.75%) |
Mar 31, 2016 | 11.07 | 11.21 | 10.84 | 10.96 | 538,299 | +0.04(+0.37%) |
Mar 30, 2016 | 11.15 | 11.15 | 10.65 | 10.92 | 577,775 | -0.23(-2.06%) |
Mar 29, 2016 | 10.40 | 11.32 | 10.34 | 11.15 | 835,076 | +0.83(+8.04%) |
Mar 28, 2016 | 10.70 | 10.75 | 10.09 | 10.32 | 592,892 | -0.33(-3.10%) |
Mar 24, 2016 | 10.33 | 10.65 | 10.65 | 10.65 | 653,100 | +0.41(+4.00%) |
Mar 23, 2016 | 10.50 | 10.75 | 10.07 | 10.24 | 941,933 | -0.69(-6.31%) |
Mar 22, 2016 | 11.25 | 11.29 | 10.70 | 10.93 | 564,469 | -0.03(-0.27%) |
Mar 21, 2016 | 10.81 | 11.38 | 10.76 | 10.96 | 706,691 | +0.13(+1.20%) |
Mar 18, 2016 | 10.73 | 11.04 | 10.55 | 10.83 | 885,949 | +0.10(+0.93%) |
Mar 17, 2016 | 11.61 | 11.70 | 10.70 | 10.73 | 1,252,473 | -0.39(-3.51%) |
Mar 16, 2016 | 10.30 | 11.18 | 10.00 | 11.12 | 1,382,104 | +0.74(+7.13%) |
Mar 15, 2016 | 10.40 | 10.47 | 9.640 | 10.38 | 1,628,377 | -0.15(-1.42%) |
Mar 14, 2016 | 11.87 | 11.92 | 10.50 | 10.53 | 2,267,640 | -1.23(-10.46%) |
Mar 11, 2016 | 11.77 | 12.03 | 11.31 | 11.76 | 884,688 | -0.04(-0.34%) |
Mar 10, 2016 | 11.80 | 12.34 | 11.59 | 11.80 | 1,286,664 | +0.14(+1.20%) |
Mar 09, 2016 | 10.84 | 11.88 | 10.50 | 11.66 | 1,460,794 | +0.61(+5.52%) |
Mar 08, 2016 | 12.02 | 12.03 | 10.53 | 11.05 | 1,834,077 | -0.39(-3.41%) |
Mar 07, 2016 | 11.70 | 12.37 | 11.31 | 11.44 | 2,255,832 | +0.18(+1.60%) |
Mar 04, 2016 | 11.49 | 12.77 | 11.05 | 11.26 | 4,173,130 | +0.21(+1.90%) |
Mar 03, 2016 | 10.02 | 11.32 | 9.940 | 11.05 | 1,947,579 | +1.04(+10.39%) |
Mar 02, 2016 | 9.100 | 10.09 | 9.020 | 10.01 | 1,703,819 | +0.95(+10.49%) |
Mar 01, 2016 | 9.320 | 9.410 | 8.821 | 9.060 | 1,065,441 | -0.15(-1.63%) |
Feb 29, 2016 | 8.850 | 9.240 | 8.800 | 9.210 | 921,863 | +0.53(+6.11%) |
Feb 26, 2016 | 8.840 | 9.183 | 8.510 | 8.680 | 833,667 | -0.33(-3.66%) |
Feb 25, 2016 | 8.750 | 9.170 | 8.650 | 9.010 | 734,319 | +0.19(+2.15%) |
Feb 24, 2016 | 8.970 | 9.300 | 8.610 | 8.820 | 1,175,492 | +0.13(+1.50%) |
Feb 23, 2016 | 8.870 | 9.070 | 8.590 | 8.690 | 853,656 | -0.06(-0.69%) |
Feb 22, 2016 | 8.150 | 8.790 | 8.120 | 8.750 | 1,237,147 | +0.25(+2.94%) |
Feb 19, 2016 | 8.400 | 8.750 | 8.290 | 8.500 | 921,685 | -0.01(-0.12%) |
Feb 18, 2016 | 7.760 | 8.580 | 7.760 | 8.510 | 1,137,783 | +0.67(+8.55%) |
Feb 17, 2016 | 7.750 | 8.030 | 7.650 | 7.840 | 555,431 | +0.17(+2.22%) |
Feb 16, 2016 | 7.780 | 8.220 | 7.600 | 7.670 | 1,020,875 | -0.14(-1.79%) |
Feb 12, 2016 | 7.520 | 7.810 | 7.810 | 7.810 | 846,300 | +0.01(+0.13%) |
Feb 11, 2016 | 8.430 | 8.470 | 7.744 | 7.800 | 1,412,337 | +0.04(+0.52%) |
Feb 10, 2016 | 7.190 | 7.780 | 7.050 | 7.760 | 1,069,893 | +0.57(+7.93%) |
Feb 09, 2016 | 7.860 | 7.870 | 7.090 | 7.190 | 1,189,108 | -0.35(-4.64%) |
Feb 08, 2016 | 7.710 | 8.300 | 7.510 | 7.540 | 1,397,138 | +0.11(+1.48%) |
Feb 05, 2016 | 7.000 | 7.470 | 6.820 | 7.430 | 939,961 | +0.24(+3.34%) |
Feb 04, 2016 | 7.130 | 7.840 | 7.130 | 7.190 | 1,146,953 | +0.32(+4.66%) |
Feb 03, 2016 | 6.360 | 6.930 | 6.330 | 6.870 | 816,841 | +0.63(+10.10%) |
Feb 02, 2016 | 6.410 | 6.500 | 6.030 | 6.240 | 494,166 | -0.24(-3.70%) |
Feb 01, 2016 | 6.340 | 6.590 | 6.250 | 6.480 | 562,847 | +0.31(+5.02%) |
Jan 29, 2016 | 6.100 | 6.460 | 6.100 | 6.170 | 460,218 | +0.07(+1.15%) |
Jan 28, 2016 | 5.770 | 6.160 | 5.710 | 6.100 | 741,834 | +0.12(+2.01%) |
Jan 27, 2016 | 6.000 | 6.065 | 5.810 | 5.980 | 589,891 | -0.06(-0.99%) |
Jan 26, 2016 | 6.020 | 6.210 | 5.940 | 6.040 | 865,291 | +0.11(+1.85%) |
Jan 25, 2016 | 6.050 | 6.190 | 5.770 | 5.930 | 707,593 | -0.01(-0.17%) |
Jan 22, 2016 | 6.000 | 6.150 | 5.840 | 5.940 | 849,347 | -0.01(-0.17%) |
Jan 21, 2016 | 5.820 | 6.030 | 5.560 | 5.950 | 1,110,798 | +0.13(+2.23%) |
Jan 20, 2016 | 6.020 | 6.030 | 5.460 | 5.820 | 996,026 | +0.04(+0.69%) |
Jan 19, 2016 | 6.740 | 6.770 | 5.705 | 5.780 | 1,396,001 | -1.00(-14.75%) |
Jan 15, 2016 | 7.280 | 6.780 | 6.780 | 6.780 | 768,400 | -0.13(-1.88%) |
Jan 14, 2016 | 7.450 | 7.670 | 6.800 | 6.910 | 1,054,516 | -0.74(-9.67%) |
Jan 13, 2016 | 7.480 | 7.880 | 7.400 | 7.650 | 746,575 | +0.17(+2.27%) |
Jan 12, 2016 | 8.050 | 8.052 | 7.390 | 7.480 | 1,060,478 | -0.71(-8.67%) |
Jan 11, 2016 | 8.940 | 9.022 | 8.031 | 8.190 | 925,520 | -0.77(-8.59%) |
Jan 08, 2016 | 9.100 | 9.310 | 8.578 | 8.960 | 939,781 | -0.40(-4.27%) |
Jan 07, 2016 | 9.400 | 9.630 | 9.070 | 9.360 | 1,061,479 | +0.22(+2.41%) |
Jan 06, 2016 | 8.900 | 9.230 | 8.890 | 9.140 | 770,300 | +0.43(+4.94%) |
Jan 05, 2016 | 8.900 | 8.920 | 8.590 | 8.710 | 477,213 | -0.09(-1.02%) |
Jan 04, 2016 | 8.470 | 9.150 | 8.410 | 8.800 | 816,163 | +0.51(+6.15%) |
Dec 31, 2015 | 8.270 | 8.290 | 8.290 | 8.290 | 350,100 | +0.03(+0.36%) |
Dec 30, 2015 | 8.100 | 8.350 | 8.060 | 8.260 | 330,691 | +0.02(+0.24%) |
Dec 29, 2015 | 8.380 | 8.440 | 8.020 | 8.240 | 317,000 | +0.02(+0.24%) |
Dec 28, 2015 | 8.450 | 8.500 | 8.120 | 8.220 | 271,278 | -0.31(-3.63%) |
Dec 24, 2015 | 8.400 | 8.530 | 8.530 | 8.530 | 252,700 | +0.24(+2.90%) |
Dec 23, 2015 | 8.200 | 8.380 | 8.100 | 8.290 | 399,703 | +0.09(+1.10%) |
Dec 22, 2015 | 8.330 | 8.570 | 8.140 | 8.200 | 333,716 | -0.15(-1.80%) |
Dec 21, 2015 | 8.100 | 8.500 | 7.910 | 8.350 | 632,090 | +0.36(+4.51%) |
Dec 18, 2015 | 7.980 | 8.150 | 7.840 | 7.990 | 1,376,782 | +0.22(+2.83%) |
Dec 17, 2015 | 8.250 | 8.379 | 7.740 | 7.770 | 778,095 | -0.83(-9.65%) |
Dec 16, 2015 | 8.370 | 8.900 | 8.320 | 8.600 | 667,779 | +0.41(+5.01%) |
Dec 15, 2015 | 8.360 | 8.360 | 8.040 | 8.190 | 369,368 | -0.06(-0.73%) |
Dec 14, 2015 | 8.220 | 8.410 | 8.110 | 8.250 | 561,176 | -0.02(-0.24%) |
Dec 11, 2015 | 8.230 | 8.520 | 8.070 | 8.270 | 319,085 | -0.09(-1.08%) |
Dec 10, 2015 | 8.310 | 8.630 | 8.260 | 8.360 | 224,136 | -0.09(-1.07%) |
Dec 09, 2015 | 8.550 | 8.820 | 8.330 | 8.450 | 395,967 | +0.10(+1.20%) |
Dec 08, 2015 | 8.360 | 8.450 | 8.100 | 8.350 | 282,990 | -0.05(-0.60%) |
Dec 07, 2015 | 8.780 | 8.800 | 8.210 | 8.400 | 591,184 | -0.50(-5.62%) |
Dec 04, 2015 | 8.580 | 9.000 | 8.520 | 8.900 | 837,365 | +0.52(+6.21%) |
Dec 03, 2015 | 8.100 | 8.573 | 8.040 | 8.380 | 769,792 | +0.40(+5.01%) |
Dec 02, 2015 | 7.990 | 8.100 | 7.700 | 7.980 | 484,374 | -0.20(-2.44%) |
Dec 01, 2015 | 7.960 | 8.320 | 7.860 | 8.180 | 474,316 | +0.28(+3.54%) |
Nov 30, 2015 | 7.530 | 7.950 | 7.520 | 7.900 | 464,418 | +0.32(+4.22%) |
Nov 27, 2015 | 7.490 | 7.620 | 7.330 | 7.580 | 301,761 | -0.17(-2.19%) |
Nov 25, 2015 | 7.950 | 7.750 | 7.750 | 7.750 | 682,900 | -0.37(-4.56%) |
Nov 24, 2015 | 8.110 | 8.300 | 7.940 | 8.120 | 513,074 | +0.15(+1.88%) |
Nov 23, 2015 | 7.830 | 8.090 | 7.680 | 7.970 | 602,203 | +0.15(+1.92%) |
Nov 20, 2015 | 8.300 | 8.360 | 7.740 | 7.820 | 853,124 | -0.36(-4.40%) |
Nov 19, 2015 | 7.660 | 8.350 | 7.640 | 8.180 | 810,920 | +0.52(+6.79%) |
Nov 18, 2015 | 7.500 | 7.680 | 7.260 | 7.660 | 593,633 | +0.26(+3.51%) |
Nov 17, 2015 | 7.890 | 7.950 | 7.320 | 7.400 | 692,051 | -0.58(-7.27%) |
Nov 16, 2015 | 8.090 | 8.380 | 7.880 | 7.980 | 522,166 | -0.02(-0.25%) |
Nov 13, 2015 | 7.470 | 8.090 | 7.470 | 8.000 | 495,904 | +0.25(+3.23%) |
Nov 12, 2015 | 7.500 | 7.900 | 7.420 | 7.750 | 768,480 | +0.06(+0.78%) |
Nov 11, 2015 | 7.600 | 7.780 | 7.430 | 7.690 | 281,416 | +0.05(+0.65%) |
Nov 10, 2015 | 7.850 | 7.990 | 7.590 | 7.640 | 475,835 | -0.28(-3.54%) |
Nov 09, 2015 | 7.540 | 8.060 | 7.450 | 7.920 | 669,979 | +0.43(+5.74%) |
Nov 06, 2015 | 7.590 | 7.660 | 7.135 | 7.490 | 1,047,688 | -0.45(-5.67%) |
Nov 05, 2015 | 8.640 | 8.640 | 7.825 | 7.940 | 611,280 | -0.46(-5.48%) |
Nov 04, 2015 | 8.660 | 8.740 | 8.320 | 8.400 | 569,720 | -0.13(-1.52%) |
Nov 03, 2015 | 8.180 | 8.650 | 8.000 | 8.530 | 584,540 | +0.22(+2.65%) |
Nov 02, 2015 | 8.070 | 8.449 | 7.800 | 8.310 | 704,369 | +0.14(+1.71%) |
Oct 30, 2015 | 8.390 | 8.550 | 8.050 | 8.170 | 612,452 | -0.26(-3.08%) |
Oct 29, 2015 | 8.800 | 9.050 | 8.235 | 8.430 | 643,717 | -0.51(-5.70%) |
Oct 28, 2015 | 9.270 | 9.581 | 8.660 | 8.940 | 943,899 | -0.12(-1.32%) |
Oct 27, 2015 | 9.070 | 9.400 | 8.860 | 9.060 | 769,146 | -0.11(-1.20%) |
Oct 26, 2015 | 8.970 | 9.510 | 8.840 | 9.170 | 1,163,845 | +0.26(+2.92%) |
Oct 23, 2015 | 8.010 | 9.050 | 7.900 | 8.910 | 1,435,337 | +0.98(+12.36%) |
Oct 22, 2015 | 7.480 | 8.070 | 7.330 | 7.930 | 966,818 | +0.61(+8.33%) |
Oct 21, 2015 | 7.560 | 7.620 | 7.210 | 7.320 | 688,810 | -0.30(-3.94%) |
Oct 20, 2015 | 6.780 | 7.900 | 6.750 | 7.620 | 1,404,059 | +0.88(+13.06%) |
Oct 19, 2015 | 6.830 | 6.890 | 6.600 | 6.740 | 518,881 | -0.15(-2.18%) |
Oct 16, 2015 | 7.240 | 7.287 | 6.830 | 6.890 | 410,841 | -0.35(-4.83%) |
Oct 15, 2015 | 7.120 | 7.460 | 7.050 | 7.240 | 640,518 | -0.01(-0.14%) |
Oct 14, 2015 | 6.950 | 7.380 | 6.810 | 7.250 | 713,607 | +0.46(+6.77%) |
Oct 13, 2015 | 6.640 | 6.930 | 6.540 | 6.790 | 458,732 | +0.23(+3.51%) |
Oct 12, 2015 | 7.000 | 7.020 | 6.500 | 6.560 | 543,186 | -0.31(-4.51%) |
Oct 09, 2015 | 6.860 | 6.960 | 6.660 | 6.870 | 521,061 | +0.25(+3.78%) |
Oct 08, 2015 | 6.680 | 6.940 | 6.540 | 6.620 | 486,782 | -0.23(-3.36%) |
Oct 07, 2015 | 6.920 | 6.950 | 6.530 | 6.850 | 472,705 | -0.01(-0.15%) |
Oct 06, 2015 | 6.420 | 6.980 | 6.410 | 6.860 | 1,060,443 | +0.53(+8.37%) |
Oct 05, 2015 | 6.120 | 6.400 | 6.050 | 6.330 | 639,409 | +0.25(+4.11%) |
Oct 02, 2015 | 5.880 | 6.200 | 5.740 | 6.080 | 1,008,905 | +0.42(+7.42%) |
Oct 01, 2015 | 5.850 | 5.950 | 5.610 | 5.660 | 295,053 | -0.14(-2.41%) |
Sep 30, 2015 | 5.580 | 5.820 | 5.310 | 5.800 | 550,252 | +0.18(+3.20%) |
Sep 29, 2015 | 5.780 | 5.960 | 5.580 | 5.620 | 380,631 | -0.12(-2.09%) |
Sep 28, 2015 | 5.750 | 5.850 | 5.620 | 5.740 | 507,730 | -0.18(-3.04%) |
Sep 25, 2015 | 5.970 | 6.121 | 5.780 | 5.920 | 491,957 | -0.19(-3.11%) |
Sep 24, 2015 | 6.110 | 6.420 | 6.030 | 6.110 | 998,661 | +0.19(+3.21%) |
Sep 23, 2015 | 6.130 | 6.140 | 5.870 | 5.920 | 267,884 | -0.12(-1.99%) |
Sep 22, 2015 | 6.300 | 6.390 | 6.000 | 6.040 | 467,314 | -0.40(-6.21%) |
Sep 21, 2015 | 6.370 | 6.470 | 6.250 | 6.440 | 277,880 | -0.03(-0.46%) |
Sep 18, 2015 | 6.560 | 6.640 | 6.220 | 6.470 | 962,081 | +0.07(+1.09%) |
Sep 17, 2015 | 6.040 | 6.550 | 6.000 | 6.400 | 715,865 | +0.26(+4.23%) |
Sep 16, 2015 | 5.910 | 6.285 | 5.880 | 6.140 | 610,080 | +0.33(+5.68%) |
Sep 15, 2015 | 5.940 | 6.119 | 5.760 | 5.810 | 384,431 | -0.14(-2.35%) |
Sep 14, 2015 | 5.970 | 6.080 | 5.810 | 5.950 | 270,283 | -0.09(-1.49%) |
Sep 11, 2015 | 5.810 | 6.050 | 5.660 | 6.040 | 308,504 | +0.13(+2.20%) |
Sep 10, 2015 | 5.850 | 6.010 | 5.750 | 5.910 | 271,466 | +0.19(+3.32%) |
Sep 09, 2015 | 6.140 | 6.163 | 5.520 | 5.720 | 655,030 | -0.49(-7.89%) |
Sep 08, 2015 | 6.180 | 6.350 | 5.870 | 6.210 | 390,886 | +0.28(+4.72%) |
Sep 04, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 383,900 | +0.00(+0.00%) |
Sep 03, 2015 | 5.980 | 6.170 | 5.770 | 5.930 | 469,128 | -0.11(-1.82%) |
Sep 02, 2015 | 6.230 | 6.302 | 5.910 | 6.040 | 435,663 | -0.18(-2.89%) |
Sep 01, 2015 | 6.450 | 6.680 | 6.180 | 6.220 | 520,618 | -0.18(-2.81%) |
Aug 31, 2015 | 6.190 | 6.410 | 5.960 | 6.400 | 472,842 | +0.10(+1.59%) |
Aug 28, 2015 | 5.800 | 6.590 | 5.800 | 6.300 | 739,203 | +0.52(+9.00%) |
Aug 27, 2015 | 5.520 | 5.890 | 5.360 | 5.780 | 488,621 | +0.26(+4.71%) |
Aug 26, 2015 | 5.750 | 5.880 | 5.380 | 5.520 | 968,579 | -0.68(-10.97%) |
Aug 25, 2015 | 6.260 | 6.400 | 5.750 | 6.200 | 1,121,491 | -0.07(-1.12%) |
Aug 24, 2015 | 6.300 | 6.990 | 6.150 | 6.270 | 1,191,763 | -0.35(-5.29%) |
Aug 21, 2015 | 7.000 | 7.120 | 6.320 | 6.620 | 1,545,077 | -0.20(-2.93%) |
Aug 20, 2015 | 6.500 | 7.070 | 6.390 | 6.820 | 2,116,654 | +0.59(+9.47%) |
Aug 19, 2015 | 5.800 | 6.370 | 5.730 | 6.230 | 1,031,783 | +0.51(+8.92%) |
Aug 18, 2015 | 5.730 | 5.770 | 5.470 | 5.720 | 490,990 | -0.02(-0.35%) |
Aug 17, 2015 | 5.800 | 5.850 | 5.590 | 5.740 | 561,021 | +0.12(+2.14%) |
Aug 14, 2015 | 5.940 | 6.030 | 5.520 | 5.620 | 481,559 | -0.09(-1.58%) |
Aug 13, 2015 | 6.000 | 6.160 | 5.620 | 5.710 | 878,609 | -0.46(-7.46%) |
Aug 12, 2015 | 6.170 | 6.500 | 5.910 | 6.170 | 1,992,193 | +0.41(+7.12%) |
Aug 11, 2015 | 5.090 | 5.860 | 5.000 | 5.760 | 1,305,066 | +0.74(+14.74%) |
Aug 10, 2015 | 4.630 | 5.116 | 4.550 | 5.020 | 1,217,025 | +0.51(+11.31%) |
Aug 07, 2015 | 4.070 | 4.843 | 4.030 | 4.510 | 1,451,276 | +0.63(+16.24%) |
Aug 06, 2015 | 3.710 | 3.960 | 3.620 | 3.880 | 345,294 | +0.18(+4.86%) |
Aug 05, 2015 | 3.810 | 3.900 | 3.700 | 3.700 | 273,606 | -0.05(-1.33%) |
Aug 04, 2015 | 4.000 | 4.060 | 3.710 | 3.750 | 411,509 | -0.18(-4.58%) |
Aug 03, 2015 | 3.980 | 4.110 | 3.910 | 3.930 | 283,844 | -0.11(-2.72%) |
Jul 31, 2015 | 3.960 | 4.120 | 3.880 | 4.040 | 280,434 | +0.16(+4.12%) |
Jul 30, 2015 | 4.180 | 4.230 | 3.870 | 3.880 | 506,350 | -0.38(-8.92%) |
Jul 29, 2015 | 4.100 | 4.310 | 4.030 | 4.260 | 439,316 | +0.18(+4.41%) |
Jul 28, 2015 | 3.970 | 4.151 | 3.850 | 4.080 | 576,094 | +0.16(+4.08%) |
Jul 27, 2015 | 3.520 | 4.120 | 3.520 | 3.920 | 1,158,082 | +0.37(+10.42%) |
Jul 24, 2015 | 3.480 | 3.670 | 3.310 | 3.550 | 1,552,881 | +0.06(+1.72%) |
Jul 23, 2015 | 3.760 | 3.770 | 3.450 | 3.490 | 877,922 | -0.23(-6.18%) |
Jul 22, 2015 | 3.970 | 3.990 | 3.700 | 3.720 | 1,032,599 | -0.34(-8.37%) |
Jul 21, 2015 | 4.180 | 4.390 | 4.050 | 4.060 | 974,229 | -0.17(-4.02%) |
Jul 20, 2015 | 4.790 | 4.960 | 4.210 | 4.230 | 1,080,738 | -0.79(-15.74%) |
Jul 17, 2015 | 5.310 | 5.360 | 5.000 | 5.020 | 660,071 | -0.35(-6.52%) |
Jul 16, 2015 | 5.370 | 5.410 | 5.250 | 5.370 | 394,182 | -0.01(-0.19%) |
Jul 15, 2015 | 5.540 | 5.560 | 5.370 | 5.380 | 306,352 | -0.19(-3.41%) |
Jul 14, 2015 | 5.730 | 5.800 | 5.570 | 5.570 | 254,766 | -0.15(-2.62%) |
Jul 13, 2015 | 5.460 | 5.780 | 5.330 | 5.720 | 554,574 | +0.24(+4.38%) |
Jul 10, 2015 | 5.550 | 5.640 | 5.450 | 5.480 | 295,268 | -0.07(-1.26%) |
Jul 09, 2015 | 5.710 | 5.710 | 5.510 | 5.550 | 314,607 | -0.08(-1.42%) |
Jul 08, 2015 | 5.840 | 5.890 | 5.610 | 5.630 | 579,598 | -0.22(-3.76%) |
Jul 07, 2015 | 6.040 | 6.100 | 5.690 | 5.850 | 602,910 | -0.29(-4.72%) |
Jul 06, 2015 | 5.900 | 6.230 | 5.890 | 6.140 | 355,112 | +0.17(+2.85%) |
Jul 02, 2015 | 6.030 | 5.970 | 5.970 | 5.970 | 396,200 | +0.06(+1.02%) |
Jul 01, 2015 | 6.140 | 6.170 | 5.870 | 5.910 | 310,848 | -0.20(-3.27%) |
Jun 30, 2015 | 6.030 | 6.390 | 5.980 | 6.110 | 519,800 | +0.01(+0.16%) |
Jun 29, 2015 | 6.120 | 6.250 | 6.060 | 6.100 | 233,751 | +0.00(+0.00%) |
Jun 26, 2015 | 6.180 | 6.240 | 6.080 | 6.100 | 238,064 | -0.09(-1.45%) |
Jun 25, 2015 | 6.170 | 6.240 | 6.130 | 6.190 | 206,806 | +0.01(+0.16%) |
Jun 24, 2015 | 6.110 | 6.240 | 6.110 | 6.180 | 223,810 | +0.08(+1.31%) |
Jun 23, 2015 | 6.140 | 6.210 | 6.090 | 6.100 | 222,789 | -0.06(-0.97%) |
Jun 22, 2015 | 6.280 | 6.360 | 6.150 | 6.160 | 363,101 | -0.14(-2.22%) |
Jun 19, 2015 | 6.550 | 6.600 | 6.280 | 6.300 | 685,997 | -0.27(-4.11%) |
Jun 18, 2015 | 6.590 | 6.700 | 6.550 | 6.570 | 278,626 | +0.11(+1.70%) |
Jun 17, 2015 | 6.220 | 6.470 | 6.200 | 6.460 | 298,399 | +0.20(+3.19%) |
Jun 16, 2015 | 6.350 | 6.360 | 6.180 | 6.260 | 407,925 | -0.15(-2.34%) |
Jun 15, 2015 | 6.480 | 6.520 | 6.345 | 6.410 | 273,050 | -0.07(-1.08%) |
Jun 12, 2015 | 6.540 | 6.680 | 6.380 | 6.480 | 305,406 | -0.06(-0.92%) |
Jun 11, 2015 | 6.650 | 6.690 | 6.460 | 6.540 | 210,692 | -0.14(-2.10%) |
Jun 10, 2015 | 6.720 | 6.730 | 6.570 | 6.680 | 214,160 | +0.09(+1.37%) |
Jun 09, 2015 | 6.640 | 6.740 | 6.575 | 6.590 | 294,999 | +0.00(+0.00%) |
Jun 08, 2015 | 6.550 | 6.590 | 6.395 | 6.590 | 371,302 | +0.06(+0.92%) |
Jun 05, 2015 | 6.650 | 6.650 | 6.360 | 6.530 | 428,751 | -0.16(-2.39%) |
Jun 04, 2015 | 6.470 | 6.765 | 6.470 | 6.690 | 437,877 | +0.17(+2.61%) |
Jun 03, 2015 | 6.580 | 6.700 | 6.460 | 6.520 | 290,678 | -0.09(-1.36%) |
Jun 02, 2015 | 6.280 | 6.630 | 6.225 | 6.610 | 907,074 | +0.43(+6.96%) |
Jun 01, 2015 | 6.220 | 6.280 | 6.100 | 6.180 | 561,322 | +0.04(+0.65%) |
May 29, 2015 | 6.000 | 6.200 | 5.847 | 6.140 | 416,705 | +0.18(+3.02%) |
May 28, 2015 | 5.810 | 6.005 | 5.810 | 5.960 | 459,403 | +0.11(+1.88%) |
May 27, 2015 | 5.920 | 5.960 | 5.784 | 5.850 | 227,460 | -0.04(-0.68%) |
May 26, 2015 | 5.960 | 6.000 | 5.860 | 5.890 | 562,553 | -0.18(-2.97%) |
May 22, 2015 | 6.080 | 6.070 | 6.070 | 6.070 | 182,600 | -0.02(-0.33%) |
May 21, 2015 | 6.060 | 6.150 | 6.020 | 6.090 | 194,489 | -0.01(-0.16%) |
May 20, 2015 | 6.100 | 6.180 | 6.040 | 6.100 | 236,004 | +0.08(+1.33%) |
May 19, 2015 | 6.160 | 6.182 | 6.000 | 6.020 | 476,011 | -0.25(-3.99%) |
May 18, 2015 | 6.250 | 6.350 | 6.210 | 6.270 | 304,540 | +0.05(+0.80%) |
May 15, 2015 | 6.090 | 6.310 | 6.090 | 6.220 | 324,589 | +0.04(+0.65%) |
May 14, 2015 | 6.250 | 6.325 | 6.150 | 6.180 | 443,477 | -0.02(-0.32%) |
May 13, 2015 | 6.200 | 6.340 | 6.170 | 6.200 | 446,870 | -0.01(-0.16%) |
May 12, 2015 | 6.190 | 6.320 | 6.170 | 6.210 | 389,557 | +0.03(+0.49%) |
May 11, 2015 | 6.030 | 6.250 | 6.030 | 6.180 | 250,533 | +0.13(+2.15%) |
May 08, 2015 | 6.130 | 6.210 | 6.000 | 6.050 | 617,998 | -0.10(-1.63%) |
May 07, 2015 | 6.140 | 6.250 | 5.969 | 6.150 | 368,013 | -0.06(-0.97%) |
May 06, 2015 | 6.310 | 6.330 | 6.060 | 6.210 | 445,400 | -0.07(-1.11%) |
May 05, 2015 | 6.440 | 6.470 | 6.200 | 6.280 | 219,956 | -0.06(-0.95%) |
May 04, 2015 | 6.420 | 6.490 | 6.230 | 6.340 | 290,520 | +0.03(+0.48%) |