Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.000 | 1.926 | 1.926 | 1.926 | 1,747,225 | -0.08(-3.94%) |
Dec 30, 2015 | 2.172 | 2.214 | 1.996 | 2.005 | 923,901 | -0.21(-9.64%) |
Dec 29, 2015 | 2.289 | 2.298 | 2.191 | 2.219 | 543,460 | -0.03(-1.50%) |
Dec 28, 2015 | 2.243 | 2.262 | 2.174 | 2.253 | 653,456 | +0.00(+0.00%) |
Dec 24, 2015 | 2.248 | 2.253 | 2.253 | 2.253 | 141,601 | -0.00(-0.21%) |
Dec 23, 2015 | 2.063 | 2.299 | 2.053 | 2.257 | 1,108,507 | +0.21(+10.16%) |
Dec 22, 2015 | 2.169 | 2.169 | 2.017 | 2.049 | 543,389 | -0.09(-4.11%) |
Dec 21, 2015 | 1.943 | 2.179 | 1.943 | 2.137 | 698,357 | +0.20(+10.53%) |
Dec 18, 2015 | 1.878 | 1.938 | 1.873 | 1.934 | 567,861 | +0.05(+2.45%) |
Dec 17, 2015 | 1.892 | 1.920 | 1.873 | 1.887 | 513,015 | -0.01(-0.73%) |
Dec 16, 2015 | 1.920 | 1.931 | 1.883 | 1.901 | 862,090 | -0.01(-0.48%) |
Dec 15, 2015 | 1.860 | 1.957 | 1.846 | 1.910 | 708,375 | +0.05(+2.48%) |
Dec 14, 2015 | 1.989 | 2.077 | 1.860 | 1.864 | 1,150,028 | -0.16(-7.99%) |
Dec 11, 2015 | 1.961 | 2.045 | 1.924 | 2.026 | 685,109 | -0.08(-3.95%) |
Dec 10, 2015 | 2.165 | 2.220 | 2.095 | 2.109 | 335,042 | -0.06(-2.98%) |
Dec 09, 2015 | 2.197 | 2.336 | 2.160 | 2.174 | 4,694,192 | -0.01(-0.42%) |
Dec 08, 2015 | 2.072 | 2.262 | 1.994 | 2.183 | 230,739 | +0.06(+2.83%) |
Dec 07, 2015 | 2.350 | 2.350 | 2.119 | 2.123 | 799,826 | -0.29(-12.07%) |
Dec 04, 2015 | 2.465 | 2.528 | 2.401 | 2.415 | 312,003 | -0.04(-1.69%) |
Dec 03, 2015 | 2.512 | 2.558 | 2.452 | 2.456 | 200,073 | -0.06(-2.21%) |
Dec 02, 2015 | 2.572 | 2.627 | 2.507 | 2.512 | 292,015 | -0.07(-2.86%) |
Dec 01, 2015 | 2.539 | 2.613 | 2.493 | 2.586 | 267,406 | +0.06(+2.38%) |
Nov 30, 2015 | 2.465 | 2.618 | 2.452 | 2.526 | 477,638 | +0.01(+0.55%) |
Nov 27, 2015 | 2.539 | 2.539 | 2.442 | 2.512 | 168,095 | -0.03(-1.09%) |
Nov 25, 2015 | 2.706 | 2.539 | 2.539 | 2.539 | 445,775 | -0.14(-5.39%) |
Nov 24, 2015 | 2.555 | 2.813 | 2.555 | 2.684 | 344,185 | +0.12(+4.49%) |
Nov 23, 2015 | 2.504 | 2.601 | 2.449 | 2.569 | 497,203 | +0.05(+2.01%) |
Nov 20, 2015 | 2.477 | 2.550 | 2.440 | 2.518 | 470,881 | +0.02(+0.92%) |
Nov 19, 2015 | 2.634 | 2.652 | 2.454 | 2.495 | 789,148 | -0.17(-6.24%) |
Nov 18, 2015 | 2.721 | 2.776 | 2.652 | 2.661 | 495,193 | -0.06(-2.04%) |
Nov 17, 2015 | 3.007 | 3.007 | 2.698 | 2.717 | 637,709 | -0.30(-9.94%) |
Nov 16, 2015 | 3.012 | 3.099 | 2.952 | 3.016 | 296,030 | +0.03(+1.08%) |
Nov 13, 2015 | 2.993 | 3.039 | 2.887 | 2.984 | 244,973 | -0.03(-0.92%) |
Nov 12, 2015 | 2.989 | 3.099 | 2.938 | 3.012 | 290,516 | +0.02(+0.77%) |
Nov 11, 2015 | 3.118 | 3.169 | 2.989 | 2.989 | 192,862 | -0.14(-4.42%) |
Nov 10, 2015 | 3.187 | 3.235 | 3.118 | 3.127 | 301,498 | -0.04(-1.31%) |
Nov 09, 2015 | 3.330 | 3.348 | 3.159 | 3.169 | 405,179 | -0.18(-5.37%) |
Nov 06, 2015 | 3.459 | 3.459 | 3.330 | 3.348 | 189,347 | -0.12(-3.33%) |
Nov 05, 2015 | 3.542 | 3.542 | 3.404 | 3.464 | 193,796 | -0.05(-1.31%) |
Nov 04, 2015 | 3.639 | 3.667 | 3.491 | 3.510 | 363,938 | -0.13(-3.67%) |
Nov 03, 2015 | 3.644 | 3.823 | 3.630 | 3.644 | 118,663 | -0.01(-0.25%) |
Nov 02, 2015 | 3.556 | 3.722 | 3.505 | 3.653 | 140,135 | +0.12(+3.53%) |
Oct 30, 2015 | 3.551 | 3.579 | 3.473 | 3.528 | 332,750 | -0.05(-1.42%) |
Oct 29, 2015 | 3.630 | 3.680 | 3.528 | 3.579 | 245,413 | -0.11(-2.88%) |
Oct 28, 2015 | 3.690 | 3.791 | 3.607 | 3.685 | 312,449 | -0.00(-0.04%) |
Oct 27, 2015 | 3.884 | 3.930 | 3.673 | 3.686 | 650,985 | -0.25(-6.41%) |
Oct 26, 2015 | 3.999 | 4.040 | 3.893 | 3.939 | 373,775 | -0.04(-0.92%) |
Oct 23, 2015 | 3.985 | 4.008 | 3.879 | 3.976 | 213,900 | +0.00(+0.00%) |
Oct 22, 2015 | 3.865 | 4.003 | 3.856 | 3.976 | 130,245 | +0.06(+1.52%) |
Oct 21, 2015 | 3.966 | 3.966 | 3.856 | 3.916 | 208,661 | -0.07(-1.73%) |
Oct 20, 2015 | 4.008 | 4.035 | 3.934 | 3.985 | 161,539 | -0.04(-1.03%) |
Oct 19, 2015 | 4.127 | 4.127 | 3.957 | 4.026 | 202,935 | -0.10(-2.45%) |
Oct 16, 2015 | 4.067 | 4.159 | 3.916 | 4.127 | 315,495 | +0.09(+2.28%) |
Oct 15, 2015 | 4.123 | 4.143 | 3.985 | 4.035 | 284,304 | -0.04(-1.01%) |
Oct 14, 2015 | 4.196 | 4.224 | 4.022 | 4.077 | 340,918 | -0.11(-2.52%) |
Oct 13, 2015 | 4.178 | 4.306 | 4.159 | 4.182 | 338,252 | -0.04(-0.98%) |
Oct 12, 2015 | 4.228 | 4.302 | 4.141 | 4.224 | 113,656 | -0.02(-0.43%) |
Oct 09, 2015 | 4.393 | 4.416 | 4.228 | 4.242 | 270,548 | -0.16(-3.55%) |
Oct 08, 2015 | 4.352 | 4.448 | 4.311 | 4.398 | 253,506 | +0.02(+0.42%) |
Oct 07, 2015 | 4.361 | 4.430 | 4.228 | 4.380 | 248,859 | +0.04(+0.85%) |
Oct 06, 2015 | 4.242 | 4.357 | 4.205 | 4.343 | 432,390 | +0.13(+3.05%) |
Oct 05, 2015 | 4.453 | 4.469 | 4.214 | 4.214 | 289,325 | -0.24(-5.46%) |
Oct 02, 2015 | 4.320 | 4.471 | 4.260 | 4.458 | 231,265 | +0.14(+3.30%) |
Oct 01, 2015 | 4.347 | 4.375 | 4.233 | 4.315 | 182,557 | -0.03(-0.63%) |
Sep 30, 2015 | 4.292 | 4.499 | 4.247 | 4.343 | 192,999 | +0.05(+1.18%) |
Sep 29, 2015 | 4.159 | 4.407 | 4.109 | 4.292 | 281,385 | +0.16(+3.89%) |
Sep 28, 2015 | 4.113 | 4.173 | 4.017 | 4.132 | 203,544 | +0.03(+0.82%) |
Sep 25, 2015 | 3.820 | 4.130 | 3.797 | 4.098 | 227,093 | +0.29(+7.67%) |
Sep 24, 2015 | 3.834 | 3.980 | 3.788 | 3.806 | 411,094 | -0.09(-2.23%) |
Sep 23, 2015 | 3.998 | 4.002 | 3.765 | 3.893 | 378,606 | -0.13(-3.29%) |
Sep 22, 2015 | 4.094 | 4.190 | 3.989 | 4.025 | 329,175 | -0.13(-3.18%) |
Sep 21, 2015 | 4.313 | 4.322 | 4.148 | 4.158 | 234,690 | -0.12(-2.77%) |
Sep 18, 2015 | 4.450 | 4.471 | 4.231 | 4.276 | 262,073 | -0.18(-4.00%) |
Sep 17, 2015 | 4.514 | 4.568 | 4.450 | 4.454 | 193,007 | -0.10(-2.20%) |
Sep 16, 2015 | 4.459 | 4.559 | 4.418 | 4.555 | 334,121 | +0.14(+3.10%) |
Sep 15, 2015 | 4.482 | 4.587 | 4.400 | 4.418 | 293,113 | -0.03(-0.72%) |
Sep 14, 2015 | 4.445 | 4.546 | 4.386 | 4.450 | 197,608 | -0.05(-1.12%) |
Sep 11, 2015 | 4.664 | 4.682 | 4.482 | 4.500 | 261,814 | -0.17(-3.62%) |
Sep 10, 2015 | 4.755 | 4.778 | 4.664 | 4.669 | 91,637 | -0.06(-1.25%) |
Sep 09, 2015 | 4.673 | 4.842 | 4.660 | 4.728 | 242,527 | +0.07(+1.47%) |
Sep 08, 2015 | 4.650 | 4.737 | 4.614 | 4.660 | 298,567 | +0.00(+0.00%) |
Sep 04, 2015 | 4.701 | 4.660 | 4.660 | 4.660 | 373,156 | -0.05(-0.97%) |
Sep 03, 2015 | 4.774 | 4.938 | 4.696 | 4.705 | 255,880 | -0.09(-1.90%) |
Sep 02, 2015 | 4.865 | 4.888 | 4.687 | 4.797 | 317,341 | -0.04(-0.85%) |
Sep 01, 2015 | 4.901 | 4.979 | 4.819 | 4.838 | 178,650 | -0.16(-3.28%) |
Aug 31, 2015 | 4.924 | 5.066 | 4.870 | 5.002 | 449,346 | +0.07(+1.39%) |
Aug 28, 2015 | 4.769 | 5.014 | 4.769 | 4.933 | 260,013 | +0.13(+2.76%) |
Aug 27, 2015 | 4.669 | 4.993 | 4.669 | 4.801 | 612,858 | +0.10(+2.23%) |
Aug 26, 2015 | 4.856 | 4.865 | 4.642 | 4.697 | 775,936 | -0.07(-1.43%) |
Aug 25, 2015 | 4.788 | 4.892 | 4.738 | 4.765 | 481,059 | +0.07(+1.45%) |
Aug 24, 2015 | 4.633 | 4.870 | 4.610 | 4.697 | 603,906 | -0.09(-1.81%) |
Aug 21, 2015 | 4.842 | 4.937 | 4.742 | 4.783 | 278,372 | -0.09(-1.87%) |
Aug 20, 2015 | 4.829 | 4.970 | 4.783 | 4.874 | 153,849 | +0.03(+0.66%) |
Aug 19, 2015 | 4.870 | 4.938 | 4.715 | 4.842 | 522,872 | -0.05(-1.02%) |
Aug 18, 2015 | 4.742 | 4.910 | 4.710 | 4.892 | 429,360 | +0.13(+2.67%) |
Aug 17, 2015 | 4.847 | 4.860 | 4.719 | 4.765 | 221,830 | -0.09(-1.78%) |
Aug 14, 2015 | 4.806 | 4.879 | 4.738 | 4.851 | 187,696 | +0.05(+0.95%) |
Aug 13, 2015 | 4.983 | 4.988 | 4.797 | 4.806 | 274,738 | -0.20(-4.00%) |
Aug 12, 2015 | 4.906 | 5.088 | 4.906 | 5.006 | 302,472 | +0.07(+1.48%) |
Aug 11, 2015 | 4.892 | 4.983 | 4.870 | 4.933 | 202,085 | -0.02(-0.37%) |
Aug 10, 2015 | 4.779 | 4.974 | 4.779 | 4.951 | 167,709 | +0.15(+3.13%) |
Aug 07, 2015 | 4.842 | 4.961 | 4.779 | 4.801 | 132,370 | -0.09(-1.75%) |
Aug 06, 2015 | 4.792 | 4.915 | 4.779 | 4.887 | 197,815 | +0.07(+1.49%) |
Aug 05, 2015 | 4.879 | 4.961 | 4.776 | 4.815 | 237,365 | +0.00(+0.00%) |
Aug 04, 2015 | 4.865 | 4.924 | 4.801 | 4.815 | 282,751 | -0.04(-0.84%) |
Aug 03, 2015 | 4.806 | 4.951 | 4.765 | 4.856 | 329,190 | -0.00(-0.09%) |
Jul 31, 2015 | 5.002 | 5.002 | 4.829 | 4.860 | 343,811 | -0.18(-3.52%) |
Jul 30, 2015 | 5.074 | 5.147 | 4.888 | 5.038 | 380,522 | -0.06(-1.16%) |
Jul 29, 2015 | 5.052 | 5.193 | 4.979 | 5.097 | 171,372 | +0.08(+1.50%) |
Jul 28, 2015 | 4.904 | 5.112 | 4.899 | 5.022 | 209,481 | +0.13(+2.69%) |
Jul 27, 2015 | 4.967 | 4.967 | 4.881 | 4.890 | 159,278 | -0.02(-0.46%) |
Jul 24, 2015 | 4.890 | 4.958 | 4.890 | 4.913 | 179,974 | +0.01(+0.28%) |
Jul 23, 2015 | 4.990 | 4.990 | 4.881 | 4.899 | 154,203 | -0.05(-1.01%) |
Jul 22, 2015 | 4.967 | 5.140 | 4.904 | 4.949 | 297,778 | -0.05(-0.91%) |
Jul 21, 2015 | 4.999 | 5.003 | 4.940 | 4.994 | 236,653 | -0.05(-0.90%) |
Jul 20, 2015 | 4.935 | 5.108 | 4.885 | 5.040 | 495,760 | +0.10(+2.12%) |
Jul 17, 2015 | 4.922 | 4.967 | 4.881 | 4.935 | 219,971 | -0.03(-0.64%) |
Jul 16, 2015 | 4.944 | 4.981 | 4.895 | 4.967 | 263,430 | +0.06(+1.30%) |
Jul 15, 2015 | 4.935 | 4.994 | 4.867 | 4.904 | 225,317 | -0.06(-1.28%) |
Jul 14, 2015 | 4.908 | 5.035 | 4.895 | 4.967 | 169,281 | +0.06(+1.30%) |
Jul 13, 2015 | 4.876 | 4.954 | 4.863 | 4.904 | 206,347 | +0.01(+0.19%) |
Jul 10, 2015 | 4.899 | 4.972 | 4.858 | 4.895 | 216,703 | +0.00(+0.00%) |
Jul 09, 2015 | 4.845 | 4.949 | 4.837 | 4.895 | 155,454 | +0.07(+1.51%) |
Jul 08, 2015 | 4.776 | 4.904 | 4.772 | 4.822 | 141,722 | -0.05(-1.03%) |
Jul 07, 2015 | 4.804 | 4.881 | 4.772 | 4.872 | 189,394 | +0.05(+1.13%) |
Jul 06, 2015 | 4.849 | 4.863 | 4.754 | 4.817 | 301,218 | -0.02(-0.47%) |
Jul 02, 2015 | 4.890 | 4.840 | 4.840 | 4.840 | 76,866 | -0.03(-0.56%) |
Jul 01, 2015 | 4.872 | 4.969 | 4.817 | 4.867 | 214,110 | -0.01(-0.19%) |
Jun 30, 2015 | 4.922 | 4.922 | 4.858 | 4.876 | 139,605 | -0.03(-0.65%) |
Jun 29, 2015 | 4.867 | 4.926 | 4.864 | 4.908 | 349,379 | -0.02(-0.37%) |
Jun 26, 2015 | 4.895 | 4.944 | 4.845 | 4.926 | 401,215 | +0.05(+0.93%) |
Jun 25, 2015 | 4.854 | 4.940 | 4.854 | 4.881 | 208,904 | +0.01(+0.19%) |
Jun 24, 2015 | 4.881 | 4.976 | 4.840 | 4.872 | 190,190 | -0.01(-0.28%) |
Jun 23, 2015 | 4.867 | 4.949 | 4.851 | 4.885 | 137,868 | +0.01(+0.19%) |
Jun 22, 2015 | 4.885 | 4.917 | 4.867 | 4.876 | 187,204 | -0.00(-0.09%) |
Jun 19, 2015 | 4.808 | 5.030 | 4.795 | 4.881 | 741,498 | +0.03(+0.65%) |
Jun 18, 2015 | 4.890 | 4.940 | 4.799 | 4.849 | 448,004 | -0.04(-0.83%) |
Jun 17, 2015 | 4.912 | 4.971 | 4.885 | 4.890 | 217,461 | -0.01(-0.28%) |
Jun 16, 2015 | 4.935 | 4.944 | 4.876 | 4.903 | 224,440 | -0.04(-0.82%) |
Jun 15, 2015 | 4.872 | 4.978 | 4.817 | 4.944 | 185,952 | +0.03(+0.55%) |
Jun 12, 2015 | 4.912 | 4.935 | 4.876 | 4.917 | 272,022 | -0.02(-0.37%) |
Jun 11, 2015 | 4.935 | 4.979 | 4.864 | 4.935 | 213,125 | +0.00(+0.00%) |
Jun 10, 2015 | 4.867 | 4.980 | 4.867 | 4.935 | 236,213 | +0.10(+2.06%) |
Jun 09, 2015 | 4.781 | 4.854 | 4.781 | 4.835 | 256,497 | +0.10(+2.10%) |
Jun 08, 2015 | 4.763 | 4.772 | 4.691 | 4.736 | 237,838 | -0.02(-0.38%) |
Jun 05, 2015 | 4.758 | 4.772 | 4.718 | 4.754 | 197,492 | -0.02(-0.38%) |
Jun 04, 2015 | 4.754 | 4.777 | 4.686 | 4.772 | 202,404 | +0.02(+0.38%) |
Jun 03, 2015 | 4.808 | 4.831 | 4.727 | 4.754 | 192,863 | -0.07(-1.50%) |
Jun 02, 2015 | 4.722 | 4.876 | 4.709 | 4.826 | 213,183 | +0.10(+2.01%) |
Jun 01, 2015 | 4.799 | 4.808 | 4.686 | 4.731 | 391,517 | -0.07(-1.51%) |
May 29, 2015 | 4.835 | 4.869 | 4.799 | 4.804 | 198,599 | -0.06(-1.21%) |
May 28, 2015 | 4.844 | 4.903 | 4.822 | 4.863 | 442,068 | +0.02(+0.37%) |
May 27, 2015 | 4.935 | 4.958 | 4.844 | 4.844 | 625,740 | -0.11(-2.28%) |
May 26, 2015 | 4.962 | 4.980 | 4.894 | 4.958 | 346,460 | -0.03(-0.64%) |
May 22, 2015 | 4.967 | 4.989 | 4.989 | 4.989 | 267,693 | -0.00(-0.09%) |
May 21, 2015 | 5.017 | 5.084 | 4.949 | 4.994 | 248,445 | -0.02(-0.36%) |
May 20, 2015 | 4.958 | 5.030 | 4.912 | 5.012 | 687,146 | +0.06(+1.19%) |
May 19, 2015 | 4.994 | 5.012 | 4.903 | 4.953 | 509,868 | -0.04(-0.82%) |
May 18, 2015 | 5.175 | 5.197 | 4.985 | 4.994 | 356,406 | -0.20(-3.92%) |
May 15, 2015 | 4.854 | 5.256 | 4.844 | 5.198 | 1,172,587 | +0.33(+6.79%) |
May 14, 2015 | 4.863 | 4.921 | 4.844 | 4.867 | 167,310 | +0.00(+0.09%) |
May 13, 2015 | 4.931 | 4.931 | 4.849 | 4.863 | 163,933 | -0.05(-0.92%) |
May 12, 2015 | 4.867 | 4.940 | 4.835 | 4.908 | 138,558 | +0.04(+0.84%) |
May 11, 2015 | 4.931 | 4.935 | 4.867 | 4.867 | 230,002 | -0.05(-0.92%) |
May 08, 2015 | 4.958 | 5.026 | 4.899 | 4.912 | 189,563 | +0.00(+0.09%) |
May 07, 2015 | 4.944 | 4.944 | 4.890 | 4.908 | 115,656 | -0.03(-0.64%) |
May 06, 2015 | 5.007 | 5.007 | 4.908 | 4.940 | 195,767 | -0.01(-0.18%) |
May 05, 2015 | 5.012 | 5.069 | 4.935 | 4.949 | 220,840 | -0.05(-1.09%) |
May 04, 2015 | 5.021 | 5.103 | 4.980 | 5.003 | 166,155 | -0.02(-0.45%) |
May 01, 2015 | 4.949 | 5.062 | 4.949 | 5.026 | 345,121 | +0.08(+1.65%) |
Apr 30, 2015 | 4.912 | 4.958 | 4.876 | 4.944 | 380,164 | +0.03(+0.65%) |
Apr 29, 2015 | 4.917 | 4.967 | 4.890 | 4.912 | 299,507 | +0.00(+0.00%) |
Apr 28, 2015 | 4.949 | 5.075 | 4.912 | 4.912 | 283,647 | -0.07(-1.36%) |
Apr 27, 2015 | 5.094 | 5.169 | 4.944 | 4.980 | 487,315 | -0.14(-2.65%) |
Apr 24, 2015 | 5.270 | 5.328 | 5.102 | 5.116 | 275,433 | -0.15(-2.92%) |
Apr 23, 2015 | 5.270 | 5.419 | 5.243 | 5.270 | 265,668 | -0.03(-0.60%) |
Apr 22, 2015 | 5.007 | 5.365 | 4.989 | 5.302 | 801,051 | +0.29(+5.69%) |
Apr 21, 2015 | 4.989 | 5.094 | 4.949 | 5.017 | 514,345 | +0.03(+0.54%) |
Apr 20, 2015 | 5.392 | 5.433 | 4.881 | 4.989 | 1,503,650 | -0.50(-9.08%) |
Apr 17, 2015 | 5.650 | 5.659 | 5.451 | 5.487 | 217,253 | -0.12(-2.18%) |
Apr 16, 2015 | 5.433 | 5.628 | 5.419 | 5.610 | 293,310 | +0.16(+2.99%) |
Apr 15, 2015 | 5.361 | 5.456 | 5.320 | 5.447 | 331,480 | +0.12(+2.21%) |
Apr 14, 2015 | 5.343 | 5.370 | 5.288 | 5.329 | 323,874 | -0.00(-0.08%) |
Apr 13, 2015 | 5.456 | 5.478 | 5.320 | 5.333 | 286,363 | -0.11(-2.00%) |
Apr 10, 2015 | 5.392 | 5.456 | 5.365 | 5.442 | 157,603 | +0.07(+1.26%) |
Apr 09, 2015 | 5.419 | 5.480 | 5.356 | 5.374 | 321,373 | -0.05(-1.00%) |
Apr 08, 2015 | 5.343 | 5.438 | 5.333 | 5.429 | 375,020 | +0.09(+1.61%) |
Apr 07, 2015 | 5.406 | 5.510 | 5.261 | 5.343 | 506,738 | -0.06(-1.09%) |
Apr 06, 2015 | 5.451 | 5.501 | 5.365 | 5.401 | 327,573 | -0.01(-0.17%) |
Apr 02, 2015 | 5.506 | 5.410 | 5.410 | 5.410 | 283,154 | -0.12(-2.21%) |
Apr 01, 2015 | 5.424 | 5.610 | 5.424 | 5.533 | 203,893 | +0.11(+2.09%) |
Mar 31, 2015 | 5.474 | 5.537 | 5.392 | 5.419 | 334,120 | -0.08(-1.40%) |
Mar 30, 2015 | 5.519 | 5.614 | 5.424 | 5.496 | 335,074 | -0.02(-0.41%) |
Mar 27, 2015 | 5.501 | 5.587 | 5.438 | 5.519 | 160,390 | +0.02(+0.38%) |
Mar 26, 2015 | 5.543 | 5.679 | 5.412 | 5.498 | 398,975 | +0.00(+0.08%) |
Mar 25, 2015 | 5.466 | 5.557 | 5.448 | 5.493 | 162,736 | +0.02(+0.33%) |
Mar 24, 2015 | 5.385 | 5.502 | 5.385 | 5.475 | 162,547 | +0.09(+1.68%) |
Mar 23, 2015 | 5.421 | 5.493 | 5.344 | 5.385 | 223,606 | -0.01(-0.17%) |
Mar 20, 2015 | 5.344 | 5.493 | 5.344 | 5.394 | 332,703 | +0.04(+0.67%) |
Mar 19, 2015 | 5.417 | 5.493 | 5.308 | 5.358 | 233,731 | -0.09(-1.74%) |
Mar 18, 2015 | 5.484 | 5.602 | 5.430 | 5.453 | 432,907 | -0.05(-0.82%) |
Mar 17, 2015 | 5.489 | 5.620 | 5.484 | 5.498 | 164,832 | -0.02(-0.33%) |
Mar 16, 2015 | 5.701 | 5.701 | 5.444 | 5.516 | 466,136 | -0.20(-3.55%) |
Mar 13, 2015 | 5.774 | 5.802 | 5.670 | 5.719 | 242,486 | -0.05(-0.94%) |
Mar 12, 2015 | 5.891 | 5.963 | 5.774 | 5.774 | 182,182 | -0.11(-1.92%) |
Mar 11, 2015 | 5.819 | 5.918 | 5.819 | 5.886 | 115,768 | +0.07(+1.16%) |
Mar 10, 2015 | 5.828 | 5.896 | 5.774 | 5.819 | 307,945 | -0.03(-0.54%) |
Mar 09, 2015 | 6.117 | 6.117 | 5.819 | 5.850 | 583,160 | -0.25(-4.15%) |
Mar 06, 2015 | 6.144 | 6.234 | 6.099 | 6.103 | 222,103 | -0.07(-1.17%) |
Mar 05, 2015 | 6.189 | 6.216 | 6.144 | 6.176 | 341,717 | -0.01(-0.22%) |
Mar 04, 2015 | 6.374 | 6.275 | 6.117 | 6.189 | 397,341 | -0.09(-1.37%) |
Mar 03, 2015 | 6.311 | 6.420 | 6.270 | 6.275 | 284,300 | -0.04(-0.64%) |
Mar 02, 2015 | 6.420 | 6.420 | 6.293 | 6.316 | 285,477 | -0.06(-0.92%) |
Feb 27, 2015 | 6.474 | 6.474 | 6.329 | 6.374 | 254,525 | -0.05(-0.70%) |
Feb 26, 2015 | 6.659 | 6.722 | 6.406 | 6.420 | 235,353 | -0.29(-4.31%) |
Feb 25, 2015 | 6.700 | 6.767 | 6.654 | 6.709 | 184,982 | +0.04(+0.61%) |
Feb 24, 2015 | 6.906 | 6.906 | 6.637 | 6.668 | 339,662 | -0.26(-3.76%) |
Feb 23, 2015 | 6.803 | 6.942 | 6.542 | 6.929 | 837,510 | +0.08(+1.18%) |
Feb 20, 2015 | 7.064 | 7.127 | 6.749 | 6.848 | 757,421 | -0.24(-3.36%) |
Feb 19, 2015 | 6.789 | 7.091 | 6.695 | 7.086 | 584,819 | +0.18(+2.54%) |
Feb 18, 2015 | 6.906 | 6.992 | 6.700 | 6.911 | 462,488 | -0.07(-0.97%) |
Feb 17, 2015 | 6.722 | 6.983 | 6.655 | 6.978 | 494,459 | +0.27(+4.09%) |
Feb 13, 2015 | 6.641 | 6.704 | 6.704 | 6.704 | 441,469 | +0.11(+1.71%) |
Feb 12, 2015 | 6.565 | 6.628 | 6.520 | 6.592 | 153,168 | +0.09(+1.31%) |
Feb 11, 2015 | 6.344 | 6.515 | 6.344 | 6.506 | 206,496 | +0.12(+1.83%) |
Feb 10, 2015 | 6.475 | 6.475 | 6.299 | 6.389 | 242,212 | -0.06(-0.98%) |
Feb 09, 2015 | 6.416 | 6.470 | 6.407 | 6.452 | 97,699 | +0.04(+0.56%) |
Feb 06, 2015 | 6.425 | 6.434 | 6.335 | 6.416 | 105,341 | +0.02(+0.28%) |
Feb 05, 2015 | 6.308 | 6.452 | 6.281 | 6.398 | 191,028 | +0.10(+1.57%) |
Feb 04, 2015 | 6.407 | 6.407 | 6.259 | 6.299 | 210,430 | -0.18(-2.84%) |
Feb 03, 2015 | 6.385 | 6.592 | 6.385 | 6.484 | 238,106 | +0.13(+1.98%) |
Feb 02, 2015 | 6.272 | 6.421 | 6.272 | 6.358 | 227,093 | +0.09(+1.36%) |
Jan 30, 2015 | 6.223 | 6.308 | 6.223 | 6.272 | 254,680 | -0.03(-0.50%) |
Jan 29, 2015 | 6.308 | 6.385 | 6.182 | 6.304 | 392,374 | -0.02(-0.36%) |
Jan 28, 2015 | 6.529 | 6.529 | 6.313 | 6.326 | 241,927 | -0.10(-1.48%) |
Jan 27, 2015 | 6.412 | 6.480 | 6.341 | 6.421 | 189,584 | -0.02(-0.28%) |
Jan 26, 2015 | 6.399 | 6.533 | 6.386 | 6.439 | 155,655 | +0.04(+0.63%) |
Jan 23, 2015 | 6.350 | 6.533 | 6.350 | 6.399 | 192,121 | -0.02(-0.35%) |
Jan 22, 2015 | 6.533 | 6.560 | 6.354 | 6.421 | 219,965 | -0.10(-1.51%) |
Jan 21, 2015 | 6.300 | 6.556 | 6.300 | 6.520 | 305,004 | +0.23(+3.71%) |
Jan 20, 2015 | 6.453 | 6.453 | 6.274 | 6.287 | 422,444 | -0.25(-3.84%) |
Jan 16, 2015 | 6.408 | 6.677 | 6.389 | 6.538 | 232,270 | +0.17(+2.67%) |
Jan 15, 2015 | 6.681 | 6.713 | 6.354 | 6.368 | 318,563 | -0.22(-3.27%) |
Jan 14, 2015 | 6.327 | 6.610 | 6.327 | 6.583 | 419,679 | +0.17(+2.73%) |
Jan 13, 2015 | 6.157 | 6.430 | 6.157 | 6.408 | 417,514 | +0.26(+4.15%) |
Jan 12, 2015 | 6.350 | 6.350 | 5.996 | 6.153 | 657,109 | -0.22(-3.45%) |
Jan 09, 2015 | 6.421 | 6.439 | 6.327 | 6.372 | 343,075 | -0.07(-1.04%) |
Jan 08, 2015 | 6.511 | 6.581 | 6.363 | 6.439 | 417,291 | -0.08(-1.17%) |
Jan 07, 2015 | 6.520 | 6.587 | 6.363 | 6.516 | 255,621 | +0.07(+1.04%) |
Jan 06, 2015 | 6.789 | 6.789 | 6.327 | 6.448 | 483,571 | -0.27(-4.07%) |
Jan 05, 2015 | 6.896 | 6.937 | 6.561 | 6.722 | 490,976 | -0.14(-2.09%) |