Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.120 | 7.380 | 7.110 | 7.260 | 494,405 | +0.19(+2.69%) |
Feb 26, 2016 | 6.810 | 7.120 | 6.520 | 7.070 | 412,046 | +0.18(+2.61%) |
Feb 25, 2016 | 6.370 | 6.940 | 6.290 | 6.890 | 478,711 | +0.57(+9.02%) |
Feb 24, 2016 | 6.080 | 6.390 | 6.020 | 6.320 | 186,811 | +0.12(+1.94%) |
Feb 23, 2016 | 6.320 | 6.460 | 6.160 | 6.200 | 280,630 | -0.19(-2.97%) |
Feb 22, 2016 | 6.440 | 6.490 | 6.260 | 6.390 | 272,902 | +0.01(+0.16%) |
Feb 19, 2016 | 6.170 | 6.440 | 6.044 | 6.380 | 197,807 | +0.13(+2.08%) |
Feb 18, 2016 | 6.380 | 6.380 | 6.050 | 6.250 | 254,624 | -0.15(-2.34%) |
Feb 17, 2016 | 6.040 | 6.430 | 5.650 | 6.400 | 356,414 | +0.36(+5.96%) |
Feb 16, 2016 | 5.660 | 6.040 | 5.600 | 6.040 | 381,804 | +0.47(+8.44%) |
Feb 12, 2016 | 5.410 | 5.570 | 5.570 | 5.570 | 334,800 | +0.21(+3.92%) |
Feb 11, 2016 | 5.580 | 5.603 | 5.340 | 5.360 | 203,824 | -0.25(-4.46%) |
Feb 10, 2016 | 5.580 | 5.700 | 5.280 | 5.610 | 439,882 | +0.03(+0.54%) |
Feb 09, 2016 | 5.570 | 5.880 | 5.540 | 5.580 | 281,664 | -0.13(-2.28%) |
Feb 08, 2016 | 5.770 | 5.820 | 5.570 | 5.710 | 299,814 | -0.14(-2.39%) |
Feb 05, 2016 | 5.610 | 5.860 | 5.570 | 5.850 | 331,747 | +0.20(+3.54%) |
Feb 04, 2016 | 5.650 | 6.000 | 5.580 | 5.650 | 460,657 | -0.01(-0.18%) |
Feb 03, 2016 | 5.930 | 5.930 | 5.550 | 5.660 | 455,661 | -0.19(-3.25%) |
Feb 02, 2016 | 5.910 | 5.930 | 5.630 | 5.850 | 427,492 | -0.15(-2.50%) |
Feb 01, 2016 | 6.140 | 6.190 | 6.000 | 6.000 | 205,800 | -0.20(-3.23%) |
Jan 29, 2016 | 5.960 | 6.270 | 5.940 | 6.200 | 313,536 | +0.30(+5.08%) |
Jan 28, 2016 | 5.980 | 6.010 | 5.848 | 5.900 | 183,336 | -0.06(-1.01%) |
Jan 27, 2016 | 5.850 | 6.150 | 5.760 | 5.960 | 355,930 | -0.02(-0.33%) |
Jan 26, 2016 | 6.000 | 6.150 | 5.740 | 5.980 | 301,671 | -0.05(-0.83%) |
Jan 25, 2016 | 6.150 | 6.385 | 6.030 | 6.030 | 191,116 | -0.16(-2.58%) |
Jan 22, 2016 | 6.050 | 6.240 | 5.980 | 6.190 | 311,754 | +0.22(+3.69%) |
Jan 21, 2016 | 5.950 | 6.150 | 5.880 | 5.970 | 221,413 | -0.05(-0.83%) |
Jan 20, 2016 | 5.770 | 6.090 | 5.570 | 6.020 | 452,030 | +0.09(+1.52%) |
Jan 19, 2016 | 6.420 | 6.440 | 5.770 | 5.930 | 312,237 | -0.44(-6.91%) |
Jan 15, 2016 | 6.610 | 6.370 | 6.370 | 6.370 | 427,600 | -0.30(-4.50%) |
Jan 14, 2016 | 5.930 | 6.700 | 5.900 | 6.670 | 725,913 | +0.77(+13.05%) |
Jan 13, 2016 | 6.160 | 6.320 | 5.895 | 5.900 | 727,310 | -0.09(-1.50%) |
Jan 12, 2016 | 6.250 | 6.410 | 5.620 | 5.990 | 655,715 | -0.20(-3.23%) |
Jan 11, 2016 | 6.810 | 6.920 | 6.110 | 6.190 | 687,341 | -0.65(-9.50%) |
Jan 08, 2016 | 6.730 | 6.880 | 6.730 | 6.840 | 440,789 | +0.05(+0.74%) |
Jan 07, 2016 | 6.850 | 6.970 | 6.700 | 6.790 | 460,864 | -0.17(-2.44%) |
Jan 06, 2016 | 6.730 | 6.980 | 6.700 | 6.960 | 248,237 | +0.03(+0.43%) |
Jan 05, 2016 | 7.040 | 7.040 | 6.759 | 6.930 | 334,316 | +0.03(+0.43%) |
Jan 04, 2016 | 6.800 | 6.980 | 6.650 | 6.900 | 367,965 | -0.17(-2.40%) |
Dec 31, 2015 | 7.110 | 7.070 | 7.070 | 7.070 | 165,500 | -0.09(-1.26%) |
Dec 30, 2015 | 7.110 | 7.290 | 7.010 | 7.160 | 226,167 | -0.01(-0.14%) |
Dec 29, 2015 | 7.090 | 7.210 | 6.990 | 7.170 | 233,173 | +0.07(+0.99%) |
Dec 28, 2015 | 7.150 | 7.200 | 6.940 | 7.100 | 200,917 | -0.05(-0.70%) |
Dec 24, 2015 | 7.080 | 7.150 | 7.150 | 7.150 | 54,200 | +0.05(+0.70%) |
Dec 23, 2015 | 7.070 | 7.200 | 7.035 | 7.100 | 149,169 | +0.03(+0.42%) |
Dec 22, 2015 | 7.180 | 7.200 | 6.910 | 7.070 | 272,229 | -0.08(-1.12%) |
Dec 21, 2015 | 7.440 | 7.500 | 7.090 | 7.150 | 294,738 | -0.21(-2.85%) |
Dec 18, 2015 | 7.500 | 7.750 | 7.360 | 7.360 | 1,652,477 | -0.10(-1.34%) |
Dec 17, 2015 | 7.440 | 7.650 | 7.335 | 7.460 | 566,782 | +0.02(+0.27%) |
Dec 16, 2015 | 7.100 | 7.500 | 7.080 | 7.440 | 528,096 | +0.34(+4.79%) |
Dec 15, 2015 | 6.960 | 7.110 | 6.870 | 7.100 | 365,148 | +0.24(+3.50%) |
Dec 14, 2015 | 6.790 | 7.140 | 6.790 | 6.860 | 385,606 | +0.01(+0.15%) |
Dec 11, 2015 | 6.940 | 7.025 | 6.830 | 6.850 | 201,519 | -0.22(-3.11%) |
Dec 10, 2015 | 7.060 | 7.190 | 6.980 | 7.070 | 498,273 | +0.03(+0.43%) |
Dec 09, 2015 | 6.830 | 7.090 | 6.790 | 7.040 | 338,175 | +0.16(+2.33%) |
Dec 08, 2015 | 6.810 | 6.915 | 6.700 | 6.880 | 328,385 | -0.03(-0.43%) |
Dec 07, 2015 | 7.260 | 7.260 | 6.720 | 6.910 | 493,041 | -0.40(-5.47%) |
Dec 04, 2015 | 7.180 | 7.430 | 7.160 | 7.310 | 472,905 | +0.07(+0.97%) |
Dec 03, 2015 | 7.330 | 7.490 | 7.170 | 7.240 | 206,667 | -0.14(-1.90%) |
Dec 02, 2015 | 7.540 | 7.587 | 7.320 | 7.380 | 436,156 | -0.16(-2.12%) |
Dec 01, 2015 | 7.390 | 7.600 | 7.250 | 7.540 | 773,960 | +0.20(+2.72%) |
Nov 30, 2015 | 7.290 | 7.440 | 7.180 | 7.340 | 572,188 | +0.05(+0.69%) |
Nov 27, 2015 | 7.030 | 7.370 | 7.030 | 7.290 | 190,849 | +0.24(+3.40%) |
Nov 25, 2015 | 6.970 | 7.050 | 7.050 | 7.050 | 453,100 | +0.02(+0.28%) |
Nov 24, 2015 | 7.080 | 7.130 | 6.880 | 7.030 | 324,934 | -0.12(-1.68%) |
Nov 23, 2015 | 6.930 | 7.190 | 6.850 | 7.150 | 567,755 | +0.19(+2.73%) |
Nov 20, 2015 | 7.060 | 7.090 | 6.910 | 6.960 | 402,886 | -0.09(-1.28%) |
Nov 19, 2015 | 7.290 | 7.290 | 6.740 | 7.050 | 886,153 | -0.16(-2.22%) |
Nov 18, 2015 | 7.000 | 7.280 | 6.900 | 7.210 | 733,586 | +0.13(+1.84%) |
Nov 17, 2015 | 7.450 | 7.460 | 7.010 | 7.080 | 827,798 | -0.42(-5.60%) |
Nov 16, 2015 | 7.400 | 7.620 | 7.280 | 7.500 | 515,503 | +0.02(+0.27%) |
Nov 13, 2015 | 7.350 | 7.790 | 7.240 | 7.480 | 503,079 | -0.11(-1.45%) |
Nov 12, 2015 | 7.740 | 8.000 | 7.420 | 7.590 | 849,490 | -0.15(-1.94%) |
Nov 11, 2015 | 8.060 | 8.115 | 7.700 | 7.740 | 582,586 | -0.32(-3.97%) |
Nov 10, 2015 | 8.170 | 8.230 | 7.760 | 8.060 | 1,137,947 | -0.11(-1.35%) |
Nov 09, 2015 | 8.590 | 8.610 | 8.020 | 8.170 | 1,169,027 | -0.45(-5.22%) |
Nov 06, 2015 | 7.720 | 9.500 | 7.612 | 8.620 | 5,798,521 | +1.20(+16.17%) |
Nov 05, 2015 | 7.510 | 7.780 | 7.240 | 7.420 | 789,981 | -0.07(-0.93%) |
Nov 04, 2015 | 7.450 | 7.690 | 7.370 | 7.490 | 619,514 | +0.06(+0.81%) |
Nov 03, 2015 | 7.770 | 7.910 | 7.350 | 7.430 | 1,342,296 | -0.34(-4.38%) |
Nov 02, 2015 | 7.330 | 7.990 | 7.170 | 7.770 | 2,261,053 | +0.60(+8.37%) |
Oct 30, 2015 | 6.990 | 7.500 | 6.950 | 7.170 | 1,155,521 | +0.18(+2.58%) |
Oct 29, 2015 | 7.310 | 7.650 | 6.920 | 6.990 | 1,181,034 | -0.39(-5.28%) |
Oct 28, 2015 | 6.800 | 7.600 | 6.800 | 7.380 | 1,427,308 | +0.47(+6.80%) |
Oct 27, 2015 | 6.950 | 7.200 | 6.750 | 6.910 | 1,055,918 | -0.23(-3.22%) |
Oct 26, 2015 | 7.250 | 7.340 | 6.880 | 7.140 | 1,155,774 | -0.25(-3.38%) |
Oct 23, 2015 | 7.490 | 7.670 | 7.170 | 7.390 | 2,177,192 | -0.37(-4.77%) |
Oct 22, 2015 | 7.400 | 7.820 | 6.930 | 7.760 | 6,075,474 | +1.01(+14.96%) |
Oct 21, 2015 | 7.500 | 7.500 | 6.350 | 6.750 | 7,248,499 | -0.57(-7.79%) |
Oct 20, 2015 | 7.090 | 8.160 | 6.100 | 7.320 | 22,101,540 | +4.86(+197.56%) |
Oct 19, 2015 | 2.470 | 2.510 | 2.400 | 2.460 | 172,700 | +0.00(+0.00%) |
Oct 16, 2015 | 2.460 | 2.523 | 2.400 | 2.460 | 126,678 | -0.01(-0.40%) |
Oct 15, 2015 | 2.460 | 2.540 | 2.450 | 2.470 | 86,932 | +0.01(+0.41%) |
Oct 14, 2015 | 2.470 | 2.590 | 2.460 | 2.460 | 66,977 | -0.03(-1.20%) |
Oct 13, 2015 | 2.640 | 2.640 | 2.480 | 2.490 | 72,856 | -0.14(-5.32%) |
Oct 12, 2015 | 2.670 | 2.670 | 2.580 | 2.630 | 15,324 | -0.02(-0.75%) |
Oct 09, 2015 | 2.670 | 2.700 | 2.600 | 2.650 | 54,071 | +0.00(+0.00%) |
Oct 08, 2015 | 2.600 | 2.680 | 2.590 | 2.650 | 77,749 | +0.06(+2.32%) |
Oct 07, 2015 | 2.520 | 2.620 | 2.520 | 2.590 | 70,907 | +0.08(+3.19%) |
Oct 06, 2015 | 2.480 | 2.530 | 2.410 | 2.510 | 91,351 | +0.08(+3.29%) |
Oct 05, 2015 | 2.270 | 2.470 | 2.270 | 2.430 | 125,544 | +0.19(+8.48%) |
Oct 02, 2015 | 2.120 | 2.250 | 2.090 | 2.240 | 62,190 | +0.10(+4.67%) |
Oct 01, 2015 | 2.160 | 2.170 | 2.110 | 2.140 | 25,513 | +0.00(+0.00%) |
Sep 30, 2015 | 2.120 | 2.170 | 2.070 | 2.140 | 62,428 | +0.03(+1.42%) |
Sep 29, 2015 | 2.180 | 2.180 | 2.080 | 2.110 | 57,703 | -0.05(-2.31%) |
Sep 28, 2015 | 2.210 | 2.240 | 2.130 | 2.160 | 119,561 | -0.07(-3.14%) |
Sep 25, 2015 | 2.310 | 2.320 | 2.160 | 2.230 | 131,771 | -0.06(-2.62%) |
Sep 24, 2015 | 2.310 | 2.320 | 2.240 | 2.290 | 65,971 | -0.02(-0.87%) |
Sep 23, 2015 | 2.360 | 2.360 | 2.280 | 2.310 | 53,173 | -0.05(-2.12%) |
Sep 22, 2015 | 2.400 | 2.400 | 2.300 | 2.360 | 85,409 | -0.07(-2.88%) |
Sep 21, 2015 | 2.430 | 2.460 | 2.380 | 2.430 | 56,024 | +0.01(+0.41%) |
Sep 18, 2015 | 2.370 | 2.420 | 2.280 | 2.420 | 291,102 | +0.03(+1.26%) |
Sep 17, 2015 | 2.340 | 2.420 | 2.340 | 2.390 | 68,960 | +0.02(+0.84%) |
Sep 16, 2015 | 2.340 | 2.400 | 2.330 | 2.370 | 98,964 | +0.05(+2.16%) |
Sep 15, 2015 | 2.280 | 2.370 | 2.250 | 2.320 | 194,566 | +0.04(+1.75%) |
Sep 14, 2015 | 2.410 | 2.410 | 2.190 | 2.280 | 315,527 | -0.12(-5.00%) |
Sep 11, 2015 | 2.480 | 2.580 | 2.310 | 2.400 | 213,384 | -0.09(-3.61%) |
Sep 10, 2015 | 2.750 | 2.820 | 2.470 | 2.490 | 187,326 | -0.15(-5.68%) |
Sep 09, 2015 | 2.570 | 2.700 | 2.570 | 2.640 | 68,718 | +0.08(+3.13%) |
Sep 08, 2015 | 2.640 | 2.640 | 2.560 | 2.560 | 36,760 | +0.00(+0.00%) |
Sep 04, 2015 | 2.530 | 2.560 | 2.560 | 2.560 | 28,700 | -0.02(-0.78%) |
Sep 03, 2015 | 2.580 | 2.660 | 2.541 | 2.580 | 35,568 | +0.00(+0.00%) |
Sep 02, 2015 | 2.650 | 2.680 | 2.530 | 2.580 | 89,108 | -0.05(-1.90%) |
Sep 01, 2015 | 2.620 | 2.690 | 2.605 | 2.630 | 29,497 | -0.04(-1.50%) |
Aug 31, 2015 | 2.640 | 2.710 | 2.640 | 2.670 | 91,025 | -0.02(-0.74%) |
Aug 28, 2015 | 2.690 | 2.710 | 2.620 | 2.690 | 84,165 | +0.01(+0.37%) |
Aug 27, 2015 | 2.680 | 2.740 | 2.620 | 2.680 | 52,328 | +0.01(+0.37%) |
Aug 26, 2015 | 2.750 | 2.780 | 2.630 | 2.670 | 86,464 | -0.07(-2.55%) |
Aug 25, 2015 | 2.980 | 2.980 | 2.730 | 2.740 | 155,756 | -0.18(-6.16%) |
Aug 24, 2015 | 2.670 | 2.950 | 2.610 | 2.920 | 138,600 | +0.03(+1.04%) |
Aug 21, 2015 | 2.820 | 2.910 | 2.800 | 2.890 | 137,284 | +0.05(+1.76%) |
Aug 20, 2015 | 2.880 | 2.950 | 2.819 | 2.840 | 82,101 | -0.06(-2.07%) |
Aug 19, 2015 | 2.990 | 3.020 | 2.840 | 2.900 | 102,960 | -0.13(-4.29%) |
Aug 18, 2015 | 2.910 | 3.070 | 2.890 | 3.030 | 182,189 | +0.12(+4.12%) |
Aug 17, 2015 | 2.840 | 2.920 | 2.800 | 2.910 | 97,545 | +0.05(+1.75%) |
Aug 14, 2015 | 2.820 | 2.870 | 2.800 | 2.860 | 65,522 | +0.02(+0.70%) |
Aug 13, 2015 | 2.840 | 2.880 | 2.810 | 2.840 | 57,630 | +0.02(+0.71%) |
Aug 12, 2015 | 2.750 | 2.860 | 2.750 | 2.820 | 124,990 | +0.05(+1.81%) |
Aug 11, 2015 | 2.640 | 2.850 | 2.640 | 2.770 | 123,127 | +0.01(+0.36%) |
Aug 10, 2015 | 2.750 | 2.770 | 2.670 | 2.760 | 133,514 | +0.01(+0.36%) |
Aug 07, 2015 | 2.770 | 2.770 | 2.650 | 2.750 | 197,082 | +0.14(+5.36%) |
Aug 06, 2015 | 2.740 | 2.740 | 2.570 | 2.610 | 128,926 | -0.09(-3.33%) |
Aug 05, 2015 | 2.660 | 2.720 | 2.620 | 2.700 | 82,941 | +0.05(+1.89%) |
Aug 04, 2015 | 2.610 | 2.760 | 2.540 | 2.650 | 58,105 | +0.02(+0.76%) |
Aug 03, 2015 | 2.660 | 2.660 | 2.555 | 2.630 | 75,739 | +0.00(+0.00%) |
Jul 31, 2015 | 2.770 | 2.770 | 2.630 | 2.630 | 37,277 | -0.11(-4.01%) |
Jul 30, 2015 | 2.630 | 2.750 | 2.559 | 2.740 | 150,742 | +0.11(+4.18%) |
Jul 29, 2015 | 2.710 | 2.710 | 2.610 | 2.630 | 114,836 | -0.07(-2.59%) |
Jul 28, 2015 | 2.510 | 2.710 | 2.440 | 2.700 | 247,127 | +0.23(+9.31%) |
Jul 27, 2015 | 2.380 | 2.530 | 2.310 | 2.470 | 110,778 | +0.11(+4.66%) |
Jul 24, 2015 | 2.510 | 2.519 | 2.285 | 2.360 | 234,253 | -0.14(-5.41%) |
Jul 23, 2015 | 2.670 | 2.670 | 2.460 | 2.495 | 291,381 | -0.13(-5.13%) |
Jul 22, 2015 | 2.610 | 2.660 | 2.525 | 2.630 | 354,514 | +0.02(+0.77%) |
Jul 21, 2015 | 2.660 | 2.660 | 2.600 | 2.610 | 72,350 | -0.03(-1.14%) |
Jul 20, 2015 | 2.770 | 2.770 | 2.600 | 2.640 | 126,466 | -0.11(-4.00%) |
Jul 17, 2015 | 2.850 | 2.850 | 2.710 | 2.750 | 144,061 | -0.07(-2.48%) |
Jul 16, 2015 | 2.780 | 2.860 | 2.740 | 2.820 | 183,504 | +0.09(+3.30%) |
Jul 15, 2015 | 2.800 | 2.850 | 2.680 | 2.730 | 164,850 | -0.05(-1.80%) |
Jul 14, 2015 | 2.800 | 2.800 | 2.690 | 2.780 | 109,646 | -0.02(-0.71%) |
Jul 13, 2015 | 2.530 | 2.800 | 2.510 | 2.800 | 247,268 | +0.32(+12.90%) |
Jul 10, 2015 | 2.520 | 2.540 | 2.430 | 2.480 | 144,413 | +0.02(+0.81%) |
Jul 09, 2015 | 2.420 | 2.530 | 2.380 | 2.460 | 130,060 | +0.08(+3.36%) |
Jul 08, 2015 | 2.520 | 2.538 | 2.360 | 2.380 | 134,249 | -0.14(-5.56%) |
Jul 07, 2015 | 2.490 | 2.530 | 2.360 | 2.520 | 170,606 | +0.00(+0.00%) |
Jul 06, 2015 | 2.520 | 2.550 | 2.460 | 2.520 | 182,942 | -0.03(-1.18%) |
Jul 02, 2015 | 2.540 | 2.550 | 2.550 | 2.550 | 138,400 | +0.00(+0.00%) |
Jul 01, 2015 | 2.710 | 2.740 | 2.510 | 2.550 | 163,707 | -0.19(-6.93%) |
Jun 30, 2015 | 2.550 | 2.740 | 2.530 | 2.740 | 153,158 | +0.18(+7.03%) |
Jun 29, 2015 | 2.650 | 2.683 | 2.490 | 2.560 | 257,194 | -0.14(-5.19%) |
Jun 26, 2015 | 2.860 | 2.860 | 2.590 | 2.700 | 5,398,105 | -0.14(-4.93%) |
Jun 25, 2015 | 2.910 | 2.910 | 2.780 | 2.840 | 152,107 | -0.04(-1.39%) |
Jun 24, 2015 | 2.920 | 2.950 | 2.830 | 2.880 | 244,803 | -0.04(-1.37%) |
Jun 23, 2015 | 2.710 | 2.940 | 2.660 | 2.920 | 255,092 | +0.19(+6.96%) |
Jun 22, 2015 | 2.780 | 2.810 | 2.640 | 2.730 | 302,325 | +0.22(+8.76%) |
Jun 19, 2015 | 2.640 | 2.640 | 2.280 | 2.510 | 1,346,293 | -0.09(-3.46%) |
Jun 18, 2015 | 2.600 | 2.650 | 2.515 | 2.600 | 169,247 | +0.03(+1.17%) |
Jun 17, 2015 | 2.500 | 2.620 | 2.500 | 2.570 | 155,590 | +0.04(+1.58%) |
Jun 16, 2015 | 2.610 | 2.620 | 2.505 | 2.530 | 145,339 | -0.10(-3.80%) |
Jun 15, 2015 | 2.680 | 2.790 | 2.540 | 2.630 | 271,255 | -0.08(-2.95%) |
Jun 12, 2015 | 2.720 | 2.780 | 2.670 | 2.710 | 72,507 | -0.02(-0.73%) |
Jun 11, 2015 | 2.730 | 2.740 | 2.680 | 2.730 | 82,358 | -0.02(-0.73%) |
Jun 10, 2015 | 2.680 | 2.760 | 2.680 | 2.750 | 79,631 | +0.09(+3.38%) |
Jun 09, 2015 | 2.620 | 2.770 | 2.610 | 2.660 | 152,799 | +0.05(+1.92%) |
Jun 08, 2015 | 2.860 | 2.909 | 2.610 | 2.610 | 256,515 | -0.26(-9.06%) |
Jun 05, 2015 | 2.870 | 2.880 | 2.765 | 2.870 | 88,947 | +0.02(+0.70%) |
Jun 04, 2015 | 2.700 | 2.880 | 2.690 | 2.850 | 127,155 | +0.11(+4.01%) |
Jun 03, 2015 | 2.720 | 2.770 | 2.692 | 2.740 | 71,299 | +0.04(+1.48%) |
Jun 02, 2015 | 2.600 | 2.790 | 2.600 | 2.700 | 173,164 | +0.08(+3.05%) |
Jun 01, 2015 | 2.660 | 2.690 | 2.600 | 2.620 | 98,164 | -0.04(-1.50%) |
May 29, 2015 | 2.610 | 2.710 | 2.600 | 2.660 | 100,395 | +0.01(+0.38%) |
May 28, 2015 | 2.690 | 2.690 | 2.620 | 2.650 | 128,712 | -0.06(-2.21%) |
May 27, 2015 | 2.730 | 2.730 | 2.630 | 2.710 | 133,968 | +0.00(+0.00%) |
May 26, 2015 | 2.810 | 2.810 | 2.700 | 2.710 | 230,628 | -0.10(-3.56%) |
May 22, 2015 | 2.850 | 2.810 | 2.810 | 2.810 | 100,600 | -0.03(-1.06%) |
May 21, 2015 | 2.830 | 2.890 | 2.810 | 2.840 | 77,558 | +0.00(+0.00%) |
May 20, 2015 | 2.890 | 3.010 | 2.810 | 2.840 | 242,211 | -0.05(-1.73%) |
May 19, 2015 | 3.000 | 3.020 | 2.820 | 2.890 | 228,474 | -0.11(-3.67%) |
May 18, 2015 | 2.960 | 3.000 | 2.870 | 3.000 | 120,859 | +0.04(+1.35%) |
May 15, 2015 | 2.990 | 3.080 | 2.900 | 2.960 | 139,408 | -0.05(-1.66%) |
May 14, 2015 | 2.890 | 3.050 | 2.860 | 3.010 | 216,785 | +0.13(+4.51%) |
May 13, 2015 | 2.860 | 2.960 | 2.825 | 2.880 | 244,904 | +0.12(+4.35%) |
May 12, 2015 | 2.810 | 2.830 | 2.755 | 2.760 | 132,082 | -0.10(-3.50%) |
May 11, 2015 | 2.820 | 2.870 | 2.750 | 2.860 | 123,013 | +0.04(+1.42%) |
May 08, 2015 | 2.810 | 2.990 | 2.810 | 2.820 | 451,194 | -0.07(-2.42%) |
May 07, 2015 | 2.830 | 2.980 | 2.760 | 2.890 | 281,665 | +0.07(+2.48%) |
May 06, 2015 | 2.860 | 2.920 | 2.780 | 2.820 | 178,338 | +0.00(+0.00%) |
May 05, 2015 | 2.930 | 3.040 | 2.800 | 2.820 | 180,132 | -0.06(-2.08%) |
May 04, 2015 | 2.900 | 2.970 | 2.810 | 2.880 | 180,335 | -0.03(-1.03%) |
May 01, 2015 | 3.030 | 3.090 | 2.860 | 2.910 | 280,639 | -0.06(-2.02%) |
Apr 30, 2015 | 3.140 | 3.180 | 2.930 | 2.970 | 229,594 | -0.18(-5.71%) |
Apr 29, 2015 | 3.300 | 3.330 | 3.150 | 3.150 | 206,769 | -0.15(-4.55%) |
Apr 28, 2015 | 3.320 | 3.370 | 3.240 | 3.300 | 581,257 | +0.00(+0.00%) |
Apr 27, 2015 | 3.250 | 3.320 | 3.100 | 3.300 | 332,504 | +0.08(+2.48%) |
Apr 24, 2015 | 3.400 | 3.400 | 3.170 | 3.220 | 186,909 | -0.15(-4.45%) |
Apr 23, 2015 | 3.250 | 3.520 | 3.250 | 3.370 | 332,952 | +0.15(+4.66%) |
Apr 22, 2015 | 3.190 | 3.240 | 3.070 | 3.220 | 111,191 | +0.09(+2.88%) |
Apr 21, 2015 | 3.340 | 3.340 | 3.100 | 3.130 | 145,092 | -0.17(-5.15%) |
Apr 20, 2015 | 3.310 | 3.310 | 3.240 | 3.300 | 218,821 | +0.04(+1.23%) |
Apr 17, 2015 | 3.330 | 3.380 | 3.200 | 3.260 | 193,317 | -0.11(-3.12%) |
Apr 16, 2015 | 3.430 | 3.470 | 3.290 | 3.365 | 149,972 | -0.06(-1.90%) |
Apr 15, 2015 | 3.350 | 3.500 | 3.335 | 3.430 | 165,661 | +0.10(+3.00%) |
Apr 14, 2015 | 3.400 | 3.410 | 3.270 | 3.330 | 207,149 | -0.04(-1.19%) |
Apr 13, 2015 | 3.450 | 3.590 | 3.310 | 3.370 | 356,729 | -0.07(-2.03%) |
Apr 10, 2015 | 3.450 | 3.490 | 3.330 | 3.440 | 153,702 | +0.04(+1.18%) |
Apr 09, 2015 | 3.500 | 3.500 | 3.300 | 3.400 | 210,453 | -0.09(-2.58%) |
Apr 08, 2015 | 3.450 | 3.550 | 3.250 | 3.490 | 370,308 | +0.05(+1.45%) |
Apr 07, 2015 | 3.190 | 3.710 | 3.100 | 3.440 | 1,116,926 | +0.27(+8.52%) |
Apr 06, 2015 | 2.950 | 3.190 | 2.920 | 3.170 | 310,383 | +0.21(+7.09%) |
Apr 02, 2015 | 2.890 | 2.960 | 2.960 | 2.960 | 205,800 | +0.08(+2.78%) |
Apr 01, 2015 | 2.710 | 3.290 | 2.640 | 2.880 | 779,944 | +0.29(+11.20%) |
Mar 31, 2015 | 2.590 | 2.660 | 2.560 | 2.590 | 202,964 | +0.00(+0.00%) |
Mar 30, 2015 | 2.640 | 2.650 | 2.490 | 2.590 | 851,295 | -0.05(-1.89%) |
Mar 27, 2015 | 2.720 | 2.740 | 2.635 | 2.640 | 213,460 | -0.09(-3.30%) |
Mar 26, 2015 | 2.790 | 2.830 | 2.730 | 2.730 | 125,770 | -0.08(-2.85%) |
Mar 25, 2015 | 2.880 | 2.920 | 2.800 | 2.810 | 212,908 | -0.08(-2.77%) |
Mar 24, 2015 | 2.840 | 2.910 | 2.820 | 2.890 | 152,469 | +0.03(+1.05%) |
Mar 23, 2015 | 2.830 | 2.910 | 2.770 | 2.860 | 175,980 | +0.01(+0.35%) |
Mar 20, 2015 | 3.030 | 3.055 | 2.800 | 2.850 | 437,874 | -0.15(-5.00%) |
Mar 19, 2015 | 2.970 | 3.060 | 2.870 | 3.000 | 271,820 | +0.02(+0.67%) |
Mar 18, 2015 | 2.970 | 3.050 | 2.920 | 2.980 | 202,599 | +0.02(+0.68%) |
Mar 17, 2015 | 3.060 | 3.075 | 2.950 | 2.960 | 188,424 | -0.13(-4.21%) |
Mar 16, 2015 | 3.050 | 3.140 | 2.940 | 3.090 | 302,875 | +0.04(+1.31%) |
Mar 13, 2015 | 3.020 | 3.140 | 3.000 | 3.050 | 156,680 | +0.11(+3.74%) |
Mar 12, 2015 | 2.840 | 2.960 | 2.800 | 2.940 | 357,817 | +0.12(+4.26%) |
Mar 11, 2015 | 2.660 | 2.858 | 2.660 | 2.820 | 377,885 | +0.07(+2.55%) |
Mar 10, 2015 | 2.800 | 2.910 | 2.625 | 2.750 | 314,609 | -0.10(-3.51%) |
Mar 09, 2015 | 2.840 | 2.890 | 2.720 | 2.850 | 548,269 | +0.06(+2.15%) |
Mar 06, 2015 | 3.220 | 3.260 | 2.780 | 2.790 | 814,396 | -0.47(-14.42%) |
Mar 05, 2015 | 3.300 | 3.540 | 3.260 | 3.260 | 416,214 | -0.01(-0.31%) |
Mar 04, 2015 | 3.320 | 3.450 | 3.250 | 3.270 | 193,306 | -0.08(-2.39%) |
Mar 03, 2015 | 3.420 | 3.490 | 3.330 | 3.350 | 109,016 | -0.09(-2.62%) |