Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.222 | 3.238 | 3.189 | 3.222 | 13,081 | +0.08(+2.63%) |
Jan 28, 2016 | 3.181 | 3.181 | 3.131 | 3.139 | 7,266 | +0.00(+0.00%) |
Jan 27, 2016 | 3.181 | 3.222 | 3.131 | 3.139 | 7,380 | -0.03(-1.04%) |
Jan 26, 2016 | 3.139 | 3.205 | 3.131 | 3.172 | 23,092 | +0.03(+1.05%) |
Jan 25, 2016 | 3.139 | 3.197 | 3.115 | 3.139 | 36,869 | +0.01(+0.26%) |
Jan 22, 2016 | 3.139 | 3.222 | 3.115 | 3.131 | 64,336 | +0.01(+0.26%) |
Jan 21, 2016 | 3.148 | 3.222 | 3.115 | 3.123 | 17,882 | +0.02(+0.53%) |
Jan 20, 2016 | 3.156 | 3.205 | 3.106 | 3.106 | 16,507 | -0.07(-2.08%) |
Jan 19, 2016 | 3.164 | 3.271 | 3.156 | 3.172 | 4,995 | -0.07(-2.04%) |
Jan 15, 2016 | 3.313 | 3.238 | 3.238 | 3.238 | 70,207 | +0.00(+0.00%) |
Jan 14, 2016 | 3.165 | 3.288 | 3.165 | 3.238 | 7,952 | +0.00(+0.00%) |
Jan 13, 2016 | 3.280 | 3.280 | 3.195 | 3.238 | 10,107 | +0.04(+1.29%) |
Jan 12, 2016 | 3.280 | 3.346 | 3.181 | 3.197 | 21,359 | -0.11(-3.25%) |
Jan 11, 2016 | 3.346 | 3.362 | 3.280 | 3.305 | 16,432 | +0.01(+0.25%) |
Jan 08, 2016 | 3.371 | 3.379 | 3.263 | 3.296 | 41,183 | -0.10(-2.92%) |
Jan 07, 2016 | 3.428 | 3.445 | 3.387 | 3.395 | 38,524 | -0.05(-1.44%) |
Jan 06, 2016 | 3.585 | 3.651 | 3.428 | 3.445 | 28,053 | -0.20(-5.44%) |
Jan 05, 2016 | 3.478 | 3.685 | 3.478 | 3.643 | 41,015 | +0.18(+5.25%) |
Jan 04, 2016 | 3.461 | 3.519 | 3.428 | 3.461 | 15,571 | -0.02(-0.71%) |
Dec 31, 2015 | 3.536 | 3.486 | 3.486 | 3.486 | 15,009 | -0.03(-0.94%) |
Dec 30, 2015 | 3.594 | 3.610 | 3.519 | 3.519 | 8,555 | -0.08(-2.29%) |
Dec 29, 2015 | 3.528 | 3.734 | 3.511 | 3.602 | 49,090 | +0.04(+1.16%) |
Dec 28, 2015 | 3.676 | 3.701 | 3.519 | 3.561 | 12,454 | -0.03(-0.74%) |
Dec 24, 2015 | 3.495 | 3.587 | 3.587 | 3.587 | 1,331 | +0.11(+3.14%) |
Dec 23, 2015 | 3.495 | 3.577 | 3.478 | 3.478 | 42,527 | -0.02(-0.47%) |
Dec 22, 2015 | 3.651 | 3.561 | 3.495 | 3.495 | 54,837 | -0.07(-1.86%) |
Dec 21, 2015 | 3.561 | 3.685 | 3.552 | 3.561 | 32,685 | +0.02(+0.70%) |
Dec 18, 2015 | 3.561 | 3.577 | 3.486 | 3.536 | 18,138 | -0.04(-1.15%) |
Dec 17, 2015 | 3.610 | 3.618 | 3.544 | 3.577 | 29,474 | -0.05(-1.37%) |
Dec 16, 2015 | 3.693 | 3.701 | 3.618 | 3.627 | 39,778 | -0.05(-1.35%) |
Dec 15, 2015 | 3.718 | 3.718 | 3.660 | 3.676 | 10,615 | -0.04(-1.11%) |
Dec 14, 2015 | 3.767 | 3.767 | 3.610 | 3.718 | 20,897 | -0.05(-1.32%) |
Dec 11, 2015 | 3.759 | 3.875 | 3.759 | 3.767 | 11,240 | -0.14(-3.59%) |
Dec 10, 2015 | 3.957 | 3.965 | 3.908 | 3.908 | 65,032 | -0.05(-1.25%) |
Dec 09, 2015 | 3.835 | 4.040 | 3.817 | 3.957 | 23,818 | +0.11(+2.79%) |
Dec 08, 2015 | 3.833 | 3.965 | 3.833 | 3.850 | 12,965 | -0.07(-1.69%) |
Dec 07, 2015 | 3.875 | 3.965 | 3.831 | 3.916 | 14,472 | +0.02(+0.42%) |
Dec 04, 2015 | 3.908 | 3.974 | 3.883 | 3.899 | 10,833 | -0.07(-1.67%) |
Dec 03, 2015 | 3.965 | 3.965 | 3.837 | 3.965 | 50,990 | +0.01(+0.21%) |
Dec 02, 2015 | 3.933 | 4.007 | 3.933 | 3.957 | 8,654 | -0.05(-1.24%) |
Dec 01, 2015 | 4.048 | 4.106 | 3.974 | 4.007 | 29,392 | -0.02(-0.41%) |
Nov 30, 2015 | 4.155 | 4.221 | 3.999 | 4.023 | 49,433 | -0.10(-2.40%) |
Nov 27, 2015 | 4.098 | 4.205 | 4.098 | 4.122 | 6,998 | +0.02(+0.60%) |
Nov 25, 2015 | 4.197 | 4.098 | 4.098 | 4.098 | 31,109 | -0.04(-1.00%) |
Nov 24, 2015 | 4.164 | 4.188 | 4.139 | 4.139 | 33,417 | +0.02(+0.49%) |
Nov 23, 2015 | 4.143 | 4.184 | 4.102 | 4.119 | 17,985 | -0.01(-0.20%) |
Nov 20, 2015 | 4.160 | 4.233 | 4.127 | 4.127 | 16,385 | -0.01(-0.20%) |
Nov 19, 2015 | 4.127 | 4.291 | 4.119 | 4.135 | 8,206 | +0.03(+0.80%) |
Nov 18, 2015 | 4.110 | 4.184 | 4.094 | 4.102 | 8,844 | -0.02(-0.40%) |
Nov 17, 2015 | 4.266 | 4.348 | 4.069 | 4.119 | 33,963 | +0.04(+1.01%) |
Nov 16, 2015 | 4.160 | 4.160 | 4.069 | 4.078 | 12,367 | -0.02(-0.60%) |
Nov 13, 2015 | 4.266 | 4.266 | 4.069 | 4.102 | 28,179 | -0.16(-3.85%) |
Nov 12, 2015 | 4.348 | 4.348 | 4.233 | 4.266 | 10,803 | -0.07(-1.52%) |
Nov 11, 2015 | 4.422 | 4.430 | 4.274 | 4.332 | 41,722 | -0.02(-0.56%) |
Nov 10, 2015 | 4.611 | 4.611 | 4.303 | 4.357 | 20,886 | -0.15(-3.28%) |
Nov 09, 2015 | 4.357 | 4.553 | 4.291 | 4.504 | 137,500 | +0.13(+3.00%) |
Nov 06, 2015 | 4.324 | 4.373 | 4.184 | 4.373 | 47,004 | +0.07(+1.52%) |
Nov 05, 2015 | 4.512 | 4.586 | 4.283 | 4.307 | 41,472 | -0.25(-5.41%) |
Nov 04, 2015 | 4.496 | 4.652 | 4.496 | 4.553 | 8,090 | +0.01(+0.18%) |
Nov 03, 2015 | 4.570 | 4.652 | 4.488 | 4.545 | 21,629 | +0.02(+0.36%) |
Nov 02, 2015 | 4.635 | 4.685 | 4.455 | 4.529 | 45,204 | -0.09(-1.95%) |
Oct 30, 2015 | 4.611 | 4.701 | 4.553 | 4.619 | 18,263 | +0.03(+0.72%) |
Oct 29, 2015 | 4.483 | 4.701 | 4.447 | 4.586 | 15,818 | +0.11(+2.38%) |
Oct 28, 2015 | 4.439 | 4.652 | 4.422 | 4.480 | 88,671 | +0.09(+2.06%) |
Oct 27, 2015 | 4.578 | 4.578 | 4.365 | 4.389 | 12,121 | -0.19(-4.12%) |
Oct 26, 2015 | 4.463 | 4.594 | 4.463 | 4.578 | 17,747 | -0.02(-0.36%) |
Oct 23, 2015 | 4.504 | 4.652 | 4.430 | 4.594 | 35,994 | +0.04(+0.90%) |
Oct 22, 2015 | 4.627 | 4.652 | 4.545 | 4.553 | 8,867 | -0.11(-2.46%) |
Oct 21, 2015 | 4.734 | 4.734 | 4.209 | 4.668 | 100,066 | -0.02(-0.35%) |
Oct 20, 2015 | 4.726 | 4.824 | 4.635 | 4.685 | 26,538 | -0.02(-0.35%) |
Oct 19, 2015 | 4.635 | 4.701 | 4.572 | 4.701 | 28,304 | +0.07(+1.42%) |
Oct 16, 2015 | 4.791 | 4.791 | 4.562 | 4.635 | 24,800 | -0.11(-2.25%) |
Oct 15, 2015 | 4.775 | 4.890 | 4.627 | 4.742 | 32,285 | +0.02(+0.52%) |
Oct 14, 2015 | 4.718 | 4.841 | 4.594 | 4.718 | 23,994 | -0.10(-2.04%) |
Oct 13, 2015 | 4.808 | 4.841 | 4.635 | 4.816 | 22,517 | +0.07(+1.56%) |
Oct 12, 2015 | 4.775 | 4.832 | 4.586 | 4.742 | 30,342 | -0.02(-0.52%) |
Oct 09, 2015 | 4.824 | 4.923 | 4.644 | 4.767 | 121,974 | -0.06(-1.19%) |
Oct 08, 2015 | 4.775 | 4.853 | 4.718 | 4.824 | 55,956 | +0.16(+3.34%) |
Oct 07, 2015 | 4.800 | 4.923 | 4.488 | 4.668 | 67,976 | -0.11(-2.23%) |
Oct 06, 2015 | 4.660 | 4.873 | 4.508 | 4.775 | 96,968 | +0.21(+4.68%) |
Oct 05, 2015 | 4.422 | 4.570 | 4.357 | 4.562 | 125,092 | +0.14(+3.15%) |
Oct 02, 2015 | 4.447 | 4.471 | 4.274 | 4.422 | 11,477 | +0.07(+1.70%) |
Oct 01, 2015 | 4.455 | 4.463 | 4.348 | 4.348 | 6,746 | +0.01(+0.19%) |
Sep 30, 2015 | 4.242 | 4.406 | 4.242 | 4.340 | 14,973 | +0.16(+3.73%) |
Sep 29, 2015 | 4.102 | 4.184 | 4.053 | 4.184 | 140,133 | +0.12(+3.03%) |
Sep 28, 2015 | 4.258 | 4.455 | 4.061 | 4.061 | 56,138 | +0.01(+0.20%) |
Sep 25, 2015 | 4.283 | 4.340 | 3.987 | 4.053 | 77,536 | -0.21(-5.00%) |
Sep 24, 2015 | 4.422 | 4.570 | 4.266 | 4.266 | 31,979 | -0.13(-2.99%) |
Sep 23, 2015 | 4.430 | 4.562 | 4.398 | 4.398 | 29,922 | -0.16(-3.42%) |
Sep 22, 2015 | 4.701 | 4.724 | 4.389 | 4.553 | 44,388 | -0.06(-1.25%) |
Sep 21, 2015 | 4.734 | 4.865 | 4.594 | 4.611 | 25,531 | -0.11(-2.26%) |
Sep 18, 2015 | 4.623 | 4.824 | 4.623 | 4.718 | 65,567 | +0.02(+0.52%) |
Sep 17, 2015 | 4.783 | 4.816 | 4.644 | 4.693 | 31,643 | -0.02(-0.35%) |
Sep 16, 2015 | 4.808 | 4.923 | 4.701 | 4.709 | 75,560 | +0.05(+1.15%) |
Sep 15, 2015 | 4.743 | 4.823 | 4.600 | 4.656 | 24,196 | +0.04(+0.86%) |
Sep 14, 2015 | 4.799 | 4.799 | 4.433 | 4.616 | 1,275,496 | -0.15(-3.17%) |
Sep 11, 2015 | 4.823 | 4.854 | 4.735 | 4.767 | 41,750 | +0.14(+3.09%) |
Sep 10, 2015 | 4.608 | 4.624 | 4.552 | 4.624 | 5,008 | +0.09(+1.93%) |
Sep 09, 2015 | 4.624 | 4.638 | 4.537 | 4.537 | 15,977 | -0.06(-1.21%) |
Sep 08, 2015 | 4.544 | 4.592 | 4.497 | 4.592 | 29,314 | +0.09(+1.94%) |
Sep 04, 2015 | 4.560 | 4.505 | 4.505 | 4.505 | 14,978 | -0.06(-1.39%) |
Sep 03, 2015 | 4.585 | 4.608 | 4.529 | 4.568 | 23,324 | +0.08(+1.77%) |
Sep 02, 2015 | 4.594 | 4.687 | 4.489 | 4.489 | 21,342 | -0.09(-1.91%) |
Sep 01, 2015 | 4.846 | 4.890 | 4.568 | 4.576 | 17,308 | -0.25(-5.26%) |
Aug 31, 2015 | 4.799 | 4.902 | 4.695 | 4.830 | 14,206 | +0.14(+3.05%) |
Aug 28, 2015 | 4.664 | 4.751 | 4.544 | 4.687 | 25,537 | +0.16(+3.51%) |
Aug 27, 2015 | 4.815 | 4.838 | 4.529 | 4.529 | 38,669 | -0.21(-4.36%) |
Aug 26, 2015 | 4.886 | 4.886 | 4.648 | 4.735 | 111,050 | -0.29(-5.70%) |
Aug 25, 2015 | 5.045 | 5.140 | 4.926 | 5.021 | 152,744 | +0.06(+1.12%) |
Aug 24, 2015 | 4.211 | 4.966 | 4.211 | 4.966 | 59,935 | +0.20(+4.17%) |
Aug 21, 2015 | 4.648 | 4.894 | 4.648 | 4.767 | 57,644 | +0.03(+0.67%) |
Aug 20, 2015 | 4.989 | 5.045 | 4.680 | 4.735 | 120,539 | -0.33(-6.58%) |
Aug 19, 2015 | 5.156 | 5.228 | 4.942 | 5.069 | 204,430 | -0.17(-3.19%) |
Aug 18, 2015 | 5.363 | 5.363 | 5.164 | 5.236 | 45,687 | -0.11(-2.08%) |
Aug 17, 2015 | 5.553 | 5.553 | 5.315 | 5.347 | 14,663 | -0.24(-4.27%) |
Aug 14, 2015 | 5.387 | 5.617 | 5.371 | 5.585 | 17,415 | +0.17(+3.08%) |
Aug 13, 2015 | 5.339 | 5.418 | 5.244 | 5.418 | 5,919 | +0.17(+3.33%) |
Aug 12, 2015 | 5.299 | 5.402 | 5.156 | 5.244 | 30,083 | -0.10(-1.93%) |
Aug 11, 2015 | 5.585 | 5.681 | 5.180 | 5.347 | 26,702 | -0.28(-4.94%) |
Aug 10, 2015 | 5.363 | 5.641 | 4.981 | 5.625 | 154,182 | +0.25(+4.73%) |
Aug 07, 2015 | 5.482 | 5.633 | 5.371 | 5.371 | 43,671 | -0.11(-2.03%) |
Aug 06, 2015 | 5.530 | 5.633 | 5.482 | 5.482 | 30,342 | -0.06(-1.00%) |
Aug 05, 2015 | 5.696 | 5.712 | 5.434 | 5.538 | 114,358 | -0.26(-4.52%) |
Aug 04, 2015 | 5.530 | 5.959 | 5.450 | 5.800 | 158,097 | +0.22(+3.99%) |
Aug 03, 2015 | 5.673 | 5.673 | 5.522 | 5.577 | 22,070 | -0.21(-3.57%) |
Jul 31, 2015 | 5.657 | 5.863 | 5.649 | 5.784 | 9,671 | +0.11(+1.96%) |
Jul 30, 2015 | 5.561 | 5.879 | 5.522 | 5.673 | 41,978 | +0.16(+2.88%) |
Jul 29, 2015 | 5.450 | 5.514 | 5.428 | 5.514 | 9,261 | +0.13(+2.36%) |
Jul 28, 2015 | 5.482 | 5.482 | 5.387 | 5.387 | 13,802 | -0.04(-0.73%) |
Jul 27, 2015 | 5.530 | 5.530 | 5.363 | 5.426 | 31,013 | -0.14(-2.43%) |
Jul 24, 2015 | 5.662 | 5.662 | 5.522 | 5.561 | 24,336 | -0.06(-1.13%) |
Jul 23, 2015 | 5.649 | 5.704 | 5.617 | 5.625 | 7,085 | -0.06(-0.98%) |
Jul 22, 2015 | 5.649 | 5.704 | 5.601 | 5.681 | 15,733 | +0.06(+0.99%) |
Jul 21, 2015 | 5.625 | 5.701 | 5.482 | 5.625 | 57,948 | -0.02(-0.42%) |
Jul 20, 2015 | 5.744 | 5.744 | 5.601 | 5.649 | 14,453 | -0.07(-1.25%) |
Jul 17, 2015 | 5.752 | 5.792 | 5.577 | 5.720 | 12,643 | -0.02(-0.42%) |
Jul 16, 2015 | 5.800 | 5.800 | 5.720 | 5.744 | 12,272 | -0.02(-0.28%) |
Jul 15, 2015 | 5.800 | 5.808 | 5.498 | 5.760 | 105,331 | -0.01(-0.14%) |
Jul 14, 2015 | 5.681 | 5.839 | 5.681 | 5.768 | 21,398 | +0.02(+0.41%) |
Jul 13, 2015 | 5.752 | 5.878 | 5.450 | 5.744 | 49,400 | -0.02(-0.28%) |
Jul 10, 2015 | 5.824 | 5.824 | 5.712 | 5.760 | 45,606 | +0.02(+0.42%) |
Jul 09, 2015 | 5.657 | 5.800 | 5.657 | 5.736 | 43,723 | +0.01(+0.14%) |
Jul 08, 2015 | 5.593 | 5.760 | 5.522 | 5.728 | 34,258 | +0.02(+0.42%) |
Jul 07, 2015 | 5.847 | 5.855 | 5.661 | 5.704 | 140,220 | -0.25(-4.27%) |
Jul 06, 2015 | 6.157 | 6.157 | 5.809 | 5.959 | 28,478 | -0.19(-3.10%) |
Jul 02, 2015 | 6.133 | 6.149 | 6.149 | 6.149 | 28,320 | +0.01(+0.13%) |
Jul 01, 2015 | 6.133 | 6.197 | 6.082 | 6.141 | 10,474 | -0.05(-0.77%) |
Jun 30, 2015 | 6.300 | 6.300 | 6.014 | 6.189 | 18,452 | -0.03(-0.51%) |
Jun 29, 2015 | 6.276 | 6.332 | 6.165 | 6.221 | 189,920 | -0.09(-1.39%) |
Jun 26, 2015 | 6.245 | 6.348 | 6.157 | 6.308 | 166,563 | +0.07(+1.15%) |
Jun 25, 2015 | 6.308 | 6.324 | 6.221 | 6.237 | 27,640 | -0.08(-1.26%) |
Jun 24, 2015 | 6.292 | 6.356 | 6.165 | 6.316 | 24,512 | +0.04(+0.63%) |
Jun 23, 2015 | 6.340 | 6.340 | 6.262 | 6.276 | 5,078 | -0.06(-0.88%) |
Jun 22, 2015 | 6.388 | 6.388 | 6.268 | 6.332 | 19,432 | -0.06(-0.99%) |
Jun 19, 2015 | 6.388 | 6.409 | 6.224 | 6.396 | 31,278 | -0.06(-0.86%) |
Jun 18, 2015 | 6.396 | 6.451 | 6.237 | 6.451 | 48,844 | -0.01(-0.12%) |
Jun 17, 2015 | 6.078 | 6.459 | 5.935 | 6.459 | 71,812 | +0.38(+6.27%) |
Jun 16, 2015 | 6.038 | 6.110 | 5.998 | 6.078 | 5,400 | +0.05(+0.79%) |
Jun 15, 2015 | 5.959 | 6.086 | 5.903 | 6.030 | 20,434 | +0.00(+0.00%) |
Jun 12, 2015 | 5.919 | 6.102 | 5.919 | 6.030 | 18,812 | +0.09(+1.47%) |
Jun 11, 2015 | 5.990 | 6.086 | 5.935 | 5.943 | 10,061 | -0.05(-0.80%) |
Jun 10, 2015 | 6.038 | 6.046 | 5.879 | 5.990 | 24,260 | -0.07(-1.18%) |
Jun 09, 2015 | 6.070 | 6.102 | 5.990 | 6.062 | 12,077 | -0.03(-0.52%) |
Jun 08, 2015 | 5.990 | 6.149 | 5.990 | 6.094 | 64,517 | -0.03(-0.52%) |
Jun 05, 2015 | 5.919 | 6.157 | 5.816 | 6.125 | 41,849 | +0.17(+2.94%) |
Jun 04, 2015 | 6.046 | 6.054 | 5.927 | 5.951 | 44,788 | -0.07(-1.19%) |
Jun 03, 2015 | 5.959 | 6.094 | 5.760 | 6.022 | 35,989 | -0.03(-0.52%) |
Jun 02, 2015 | 5.959 | 6.094 | 5.959 | 6.054 | 11,952 | +0.09(+1.46%) |
Jun 01, 2015 | 5.959 | 6.038 | 5.919 | 5.967 | 56,208 | -0.15(-2.47%) |
May 29, 2015 | 5.585 | 6.118 | 5.585 | 6.118 | 117,702 | +0.37(+6.35%) |
May 28, 2015 | 5.442 | 5.752 | 5.364 | 5.752 | 89,310 | +0.34(+6.31%) |
May 27, 2015 | 5.450 | 5.458 | 5.402 | 5.410 | 44,963 | -0.05(-0.87%) |
May 26, 2015 | 5.458 | 5.490 | 5.434 | 5.458 | 60,231 | -0.03(-0.58%) |
May 22, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 29,830 | +0.01(+0.14%) |
May 21, 2015 | 5.482 | 5.538 | 5.458 | 5.482 | 42,178 | -0.03(-0.58%) |
May 20, 2015 | 5.601 | 5.633 | 5.458 | 5.514 | 27,436 | -0.12(-2.12%) |
May 19, 2015 | 5.641 | 5.657 | 5.546 | 5.633 | 84,661 | -0.05(-0.84%) |
May 18, 2015 | 5.530 | 5.792 | 5.530 | 5.681 | 61,337 | +0.14(+2.44%) |
May 15, 2015 | 5.553 | 5.561 | 5.514 | 5.546 | 31,723 | +0.02(+0.29%) |
May 14, 2015 | 5.514 | 5.561 | 5.514 | 5.530 | 5,513 | -0.03(-0.57%) |
May 13, 2015 | 5.569 | 5.569 | 5.490 | 5.561 | 11,733 | +0.02(+0.29%) |
May 12, 2015 | 5.506 | 5.569 | 5.418 | 5.546 | 27,655 | +0.02(+0.43%) |
May 11, 2015 | 5.609 | 5.609 | 5.522 | 5.522 | 8,764 | -0.05(-0.86%) |
May 08, 2015 | 5.522 | 5.593 | 5.522 | 5.569 | 8,886 | -0.02(-0.28%) |
May 07, 2015 | 5.585 | 5.657 | 5.561 | 5.585 | 6,611 | -0.02(-0.43%) |
May 06, 2015 | 5.595 | 5.633 | 5.466 | 5.609 | 238,928 | +0.02(+0.28%) |
May 05, 2015 | 5.641 | 5.641 | 5.569 | 5.593 | 11,547 | -0.05(-0.85%) |
May 04, 2015 | 5.601 | 5.736 | 5.530 | 5.641 | 148,161 | +0.08(+1.43%) |
May 01, 2015 | 5.609 | 5.649 | 5.482 | 5.561 | 10,289 | +0.00(+0.00%) |
Apr 30, 2015 | 5.561 | 5.659 | 5.474 | 5.561 | 40,584 | -0.02(-0.43%) |
Apr 29, 2015 | 5.482 | 5.776 | 5.418 | 5.585 | 95,042 | +0.17(+3.08%) |
Apr 28, 2015 | 5.466 | 5.569 | 5.387 | 5.418 | 34,429 | +0.01(+0.15%) |
Apr 27, 2015 | 5.391 | 5.474 | 5.371 | 5.410 | 31,002 | -0.01(-0.15%) |
Apr 24, 2015 | 5.402 | 5.474 | 5.371 | 5.418 | 26,852 | -0.03(-0.58%) |
Apr 23, 2015 | 5.387 | 5.514 | 5.387 | 5.450 | 12,160 | +0.04(+0.73%) |
Apr 22, 2015 | 5.490 | 5.549 | 5.323 | 5.410 | 32,415 | -0.05(-0.87%) |
Apr 21, 2015 | 5.299 | 5.546 | 5.244 | 5.458 | 21,199 | +0.09(+1.63%) |
Apr 20, 2015 | 5.244 | 5.546 | 5.244 | 5.371 | 52,423 | +0.02(+0.45%) |
Apr 17, 2015 | 5.307 | 5.434 | 5.283 | 5.347 | 29,402 | +0.09(+1.66%) |
Apr 16, 2015 | 5.395 | 5.530 | 5.259 | 5.259 | 31,682 | -0.14(-2.50%) |
Apr 15, 2015 | 5.411 | 5.497 | 5.331 | 5.395 | 32,082 | -0.07(-1.31%) |
Apr 14, 2015 | 5.474 | 5.561 | 5.450 | 5.466 | 8,543 | +0.06(+1.18%) |
Apr 13, 2015 | 5.506 | 5.569 | 5.291 | 5.402 | 65,058 | -0.24(-4.23%) |
Apr 10, 2015 | 5.506 | 5.696 | 5.450 | 5.641 | 14,608 | +0.10(+1.87%) |
Apr 09, 2015 | 5.681 | 5.681 | 5.498 | 5.538 | 10,399 | -0.16(-2.79%) |
Apr 08, 2015 | 5.649 | 5.704 | 5.617 | 5.696 | 9,588 | +0.14(+2.43%) |
Apr 07, 2015 | 5.442 | 5.593 | 5.402 | 5.561 | 19,931 | +0.16(+2.94%) |
Apr 06, 2015 | 5.402 | 5.458 | 5.299 | 5.402 | 11,189 | -0.07(-1.31%) |
Apr 02, 2015 | 5.617 | 5.474 | 5.474 | 5.474 | 16,866 | -0.14(-2.55%) |
Apr 01, 2015 | 5.585 | 5.712 | 5.585 | 5.617 | 5,754 | +0.07(+1.29%) |
Mar 31, 2015 | 5.387 | 5.585 | 5.323 | 5.546 | 15,735 | +0.21(+3.87%) |
Mar 30, 2015 | 5.402 | 5.418 | 5.291 | 5.339 | 17,313 | -0.08(-1.47%) |
Mar 27, 2015 | 5.402 | 5.498 | 5.402 | 5.418 | 16,460 | -0.02(-0.29%) |
Mar 26, 2015 | 5.458 | 5.585 | 5.418 | 5.434 | 6,468 | -0.06(-1.16%) |
Mar 25, 2015 | 5.569 | 5.681 | 5.402 | 5.498 | 40,098 | -0.14(-2.54%) |
Mar 24, 2015 | 5.633 | 5.720 | 5.577 | 5.641 | 16,768 | -0.02(-0.28%) |
Mar 23, 2015 | 5.601 | 5.720 | 5.601 | 5.657 | 11,952 | +0.06(+0.99%) |
Mar 20, 2015 | 5.657 | 5.744 | 5.450 | 5.601 | 37,042 | +0.03(+0.57%) |
Mar 19, 2015 | 5.657 | 5.696 | 5.569 | 5.569 | 8,477 | -0.06(-1.13%) |
Mar 18, 2015 | 5.633 | 5.792 | 5.601 | 5.633 | 26,918 | +0.01(+0.14%) |
Mar 17, 2015 | 5.442 | 5.625 | 5.442 | 5.625 | 25,591 | +0.20(+3.66%) |
Mar 16, 2015 | 5.283 | 5.434 | 5.283 | 5.426 | 58,056 | +0.01(+0.15%) |
Mar 13, 2015 | 5.442 | 5.665 | 5.402 | 5.418 | 24,249 | -0.10(-1.87%) |
Mar 12, 2015 | 5.641 | 5.641 | 5.402 | 5.522 | 34,507 | -0.14(-2.39%) |
Mar 11, 2015 | 5.673 | 5.720 | 5.450 | 5.657 | 53,352 | -0.09(-1.52%) |
Mar 10, 2015 | 5.657 | 5.760 | 5.638 | 5.744 | 66,216 | -0.10(-1.77%) |
Mar 09, 2015 | 5.879 | 5.899 | 5.712 | 5.847 | 55,458 | -0.11(-1.87%) |
Mar 06, 2015 | 5.784 | 5.982 | 5.704 | 5.959 | 290,988 | +0.17(+2.88%) |
Mar 05, 2015 | 5.442 | 6.006 | 5.402 | 5.792 | 374,702 | +0.52(+9.79%) |
Mar 04, 2015 | 4.568 | 5.371 | 4.497 | 5.275 | 114,010 | +0.91(+20.95%) |
Mar 03, 2015 | 4.441 | 4.465 | 4.338 | 4.362 | 31,028 | -0.12(-2.66%) |
Mar 02, 2015 | 4.552 | 4.552 | 4.370 | 4.481 | 29,796 | -0.01(-0.18%) |
Feb 27, 2015 | 4.449 | 4.608 | 4.449 | 4.489 | 33,629 | +0.07(+1.62%) |
Feb 26, 2015 | 4.680 | 4.735 | 4.362 | 4.417 | 50,227 | -0.22(-4.79%) |
Feb 25, 2015 | 4.703 | 4.767 | 4.616 | 4.640 | 34,475 | -0.06(-1.35%) |
Feb 24, 2015 | 4.695 | 4.830 | 4.695 | 4.703 | 22,370 | -0.03(-0.67%) |
Feb 23, 2015 | 4.743 | 4.862 | 4.727 | 4.735 | 44,635 | +0.09(+1.88%) |
Feb 20, 2015 | 4.711 | 4.775 | 4.648 | 4.648 | 35,091 | -0.10(-2.17%) |
Feb 19, 2015 | 4.846 | 4.894 | 4.664 | 4.751 | 70,118 | -0.08(-1.64%) |
Feb 18, 2015 | 4.680 | 4.862 | 4.664 | 4.830 | 57,843 | +0.22(+4.83%) |
Feb 17, 2015 | 4.529 | 4.656 | 4.505 | 4.608 | 108,521 | +0.09(+1.93%) |
Feb 13, 2015 | 4.489 | 4.521 | 4.521 | 4.521 | 92,512 | +0.06(+1.43%) |
Feb 12, 2015 | 4.600 | 4.695 | 4.441 | 4.457 | 179,965 | -0.07(-1.58%) |
Feb 11, 2015 | 4.568 | 4.656 | 4.457 | 4.529 | 35,533 | +0.06(+1.42%) |
Feb 10, 2015 | 4.529 | 4.584 | 4.314 | 4.465 | 98,139 | -0.08(-1.75%) |
Feb 09, 2015 | 4.465 | 4.568 | 4.465 | 4.544 | 19,488 | +0.10(+2.33%) |
Feb 06, 2015 | 4.608 | 4.680 | 4.441 | 4.441 | 51,911 | -0.12(-2.61%) |
Feb 05, 2015 | 4.687 | 4.711 | 4.560 | 4.560 | 40,343 | -0.05(-1.03%) |
Feb 04, 2015 | 4.719 | 4.719 | 4.540 | 4.608 | 32,034 | -0.11(-2.36%) |
Feb 03, 2015 | 4.727 | 4.767 | 4.560 | 4.719 | 37,879 | +0.01(+0.17%) |