Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.218 | 2.274 | 2.204 | 2.246 | 135,487 | +0.00(+0.21%) |
Feb 26, 2016 | 2.358 | 2.358 | 2.227 | 2.241 | 169,737 | -0.10(-4.40%) |
Feb 25, 2016 | 2.180 | 2.377 | 2.133 | 2.344 | 230,586 | +0.15(+7.01%) |
Feb 24, 2016 | 2.121 | 2.242 | 2.107 | 2.191 | 99,104 | +0.03(+1.30%) |
Feb 23, 2016 | 2.270 | 2.270 | 2.121 | 2.163 | 161,236 | -0.09(-3.94%) |
Feb 22, 2016 | 2.289 | 2.307 | 2.228 | 2.252 | 100,063 | +0.03(+1.26%) |
Feb 19, 2016 | 2.270 | 2.312 | 2.184 | 2.224 | 143,375 | -0.08(-3.64%) |
Feb 18, 2016 | 2.471 | 2.471 | 2.303 | 2.308 | 135,437 | -0.08(-3.52%) |
Feb 17, 2016 | 2.289 | 2.452 | 2.256 | 2.392 | 587,543 | +0.15(+6.67%) |
Feb 16, 2016 | 2.294 | 2.294 | 2.181 | 2.242 | 186,248 | +0.02(+0.84%) |
Feb 12, 2016 | 2.074 | 2.224 | 2.224 | 2.224 | 217,715 | +0.15(+7.45%) |
Feb 11, 2016 | 2.065 | 2.097 | 2.018 | 2.069 | 233,259 | -0.01(-0.45%) |
Feb 10, 2016 | 2.065 | 2.102 | 2.023 | 2.079 | 95,497 | +0.00(+0.00%) |
Feb 09, 2016 | 2.167 | 2.167 | 2.020 | 2.079 | 189,335 | -0.06(-2.84%) |
Feb 08, 2016 | 2.228 | 2.228 | 2.121 | 2.139 | 179,837 | -0.04(-1.72%) |
Feb 05, 2016 | 2.186 | 2.191 | 2.107 | 2.177 | 232,365 | -0.04(-1.69%) |
Feb 04, 2016 | 2.280 | 2.280 | 2.167 | 2.214 | 165,922 | -0.01(-0.42%) |
Feb 03, 2016 | 2.163 | 2.233 | 2.116 | 2.224 | 248,187 | +0.10(+4.85%) |
Feb 02, 2016 | 2.424 | 2.424 | 2.107 | 2.121 | 425,457 | -0.35(-14.02%) |
Feb 01, 2016 | 2.849 | 2.849 | 2.452 | 2.466 | 815,276 | -0.44(-15.11%) |
Jan 29, 2016 | 2.387 | 2.910 | 2.343 | 2.905 | 640,831 | +0.54(+22.92%) |
Jan 28, 2016 | 2.186 | 2.382 | 2.177 | 2.364 | 263,023 | +0.11(+4.98%) |
Jan 27, 2016 | 2.023 | 2.256 | 1.975 | 2.252 | 280,558 | +0.20(+9.96%) |
Jan 26, 2016 | 1.969 | 2.080 | 1.917 | 2.048 | 159,741 | +0.09(+4.51%) |
Jan 25, 2016 | 2.122 | 2.154 | 1.931 | 1.959 | 232,772 | -0.18(-8.48%) |
Jan 22, 2016 | 2.215 | 2.215 | 2.062 | 2.141 | 230,537 | +0.05(+2.22%) |
Jan 21, 2016 | 1.959 | 2.104 | 1.945 | 2.094 | 178,354 | +0.11(+5.39%) |
Jan 20, 2016 | 2.085 | 2.094 | 1.950 | 1.987 | 516,411 | -0.11(-5.11%) |
Jan 19, 2016 | 2.164 | 2.183 | 2.066 | 2.094 | 230,803 | -0.08(-3.64%) |
Jan 15, 2016 | 2.155 | 2.173 | 2.173 | 2.173 | 234,645 | +0.06(+2.86%) |
Jan 14, 2016 | 2.010 | 2.131 | 1.987 | 2.113 | 264,919 | +0.09(+4.37%) |
Jan 13, 2016 | 2.099 | 2.127 | 2.001 | 2.024 | 347,413 | -0.07(-3.12%) |
Jan 12, 2016 | 2.234 | 2.234 | 2.066 | 2.090 | 388,151 | -0.11(-5.07%) |
Jan 11, 2016 | 2.406 | 2.434 | 2.178 | 2.201 | 384,155 | -0.19(-7.80%) |
Jan 08, 2016 | 2.304 | 2.443 | 2.286 | 2.387 | 504,683 | +0.11(+4.69%) |
Jan 07, 2016 | 2.015 | 2.318 | 2.010 | 2.280 | 1,165,527 | +0.27(+13.43%) |
Jan 06, 2016 | 2.020 | 2.066 | 1.991 | 2.010 | 348,399 | -0.02(-1.14%) |
Jan 05, 2016 | 2.038 | 2.071 | 1.941 | 2.034 | 361,698 | +0.00(+0.00%) |
Jan 04, 2016 | 1.945 | 2.062 | 1.941 | 2.034 | 339,018 | +0.11(+5.56%) |
Dec 31, 2015 | 2.001 | 1.927 | 1.927 | 1.927 | 1,746,520 | -0.08(-3.94%) |
Dec 30, 2015 | 2.173 | 2.215 | 1.996 | 2.006 | 923,528 | -0.21(-9.64%) |
Dec 29, 2015 | 2.290 | 2.299 | 2.192 | 2.220 | 543,241 | -0.03(-1.50%) |
Dec 28, 2015 | 2.244 | 2.263 | 2.175 | 2.254 | 653,192 | +0.00(+0.00%) |
Dec 24, 2015 | 2.249 | 2.254 | 2.254 | 2.254 | 141,544 | -0.00(-0.21%) |
Dec 23, 2015 | 2.064 | 2.300 | 2.054 | 2.258 | 1,108,060 | +0.21(+10.16%) |
Dec 22, 2015 | 2.170 | 2.170 | 2.018 | 2.050 | 543,170 | -0.09(-4.11%) |
Dec 21, 2015 | 1.944 | 2.180 | 1.944 | 2.138 | 698,076 | +0.20(+10.53%) |
Dec 18, 2015 | 1.879 | 1.939 | 1.874 | 1.934 | 567,632 | +0.05(+2.45%) |
Dec 17, 2015 | 1.893 | 1.920 | 1.874 | 1.888 | 512,808 | -0.01(-0.73%) |
Dec 16, 2015 | 1.920 | 1.932 | 1.883 | 1.902 | 861,742 | -0.01(-0.48%) |
Dec 15, 2015 | 1.860 | 1.957 | 1.846 | 1.911 | 708,090 | +0.05(+2.48%) |
Dec 14, 2015 | 1.990 | 2.078 | 1.860 | 1.865 | 1,149,564 | -0.16(-7.99%) |
Dec 11, 2015 | 1.962 | 2.045 | 1.925 | 2.027 | 684,833 | -0.08(-3.95%) |
Dec 10, 2015 | 2.166 | 2.221 | 2.096 | 2.110 | 334,907 | -0.06(-2.98%) |
Dec 09, 2015 | 2.198 | 2.337 | 2.161 | 2.175 | 4,692,299 | -0.01(-0.42%) |
Dec 08, 2015 | 2.073 | 2.263 | 1.994 | 2.184 | 230,646 | +0.06(+2.83%) |
Dec 07, 2015 | 2.351 | 2.351 | 2.119 | 2.124 | 799,504 | -0.29(-12.07%) |
Dec 04, 2015 | 2.466 | 2.529 | 2.402 | 2.416 | 311,877 | -0.04(-1.70%) |
Dec 03, 2015 | 2.513 | 2.559 | 2.453 | 2.457 | 199,992 | -0.06(-2.21%) |
Dec 02, 2015 | 2.573 | 2.628 | 2.508 | 2.513 | 291,897 | -0.07(-2.86%) |
Dec 01, 2015 | 2.541 | 2.615 | 2.494 | 2.587 | 267,298 | +0.06(+2.38%) |
Nov 30, 2015 | 2.466 | 2.619 | 2.453 | 2.527 | 477,445 | +0.01(+0.55%) |
Nov 27, 2015 | 2.541 | 2.541 | 2.443 | 2.513 | 168,027 | -0.03(-1.09%) |
Nov 25, 2015 | 2.707 | 2.541 | 2.541 | 2.541 | 445,595 | -0.14(-5.39%) |
Nov 24, 2015 | 2.556 | 2.815 | 2.556 | 2.685 | 344,047 | +0.12(+4.49%) |
Nov 23, 2015 | 2.505 | 2.602 | 2.450 | 2.570 | 497,002 | +0.05(+2.01%) |
Nov 20, 2015 | 2.478 | 2.552 | 2.441 | 2.519 | 470,691 | +0.02(+0.92%) |
Nov 19, 2015 | 2.635 | 2.653 | 2.455 | 2.496 | 788,829 | -0.17(-6.24%) |
Nov 18, 2015 | 2.722 | 2.778 | 2.653 | 2.662 | 494,993 | -0.06(-2.04%) |
Nov 17, 2015 | 3.008 | 3.008 | 2.699 | 2.718 | 637,452 | -0.30(-9.94%) |
Nov 16, 2015 | 3.013 | 3.101 | 2.953 | 3.018 | 295,910 | +0.03(+1.08%) |
Nov 13, 2015 | 2.994 | 3.041 | 2.888 | 2.985 | 244,874 | -0.03(-0.92%) |
Nov 12, 2015 | 2.990 | 3.101 | 2.939 | 3.013 | 290,399 | +0.02(+0.77%) |
Nov 11, 2015 | 3.119 | 3.170 | 2.990 | 2.990 | 192,784 | -0.14(-4.42%) |
Nov 10, 2015 | 3.188 | 3.237 | 3.119 | 3.128 | 301,376 | -0.04(-1.31%) |
Nov 09, 2015 | 3.331 | 3.350 | 3.161 | 3.170 | 405,016 | -0.18(-5.37%) |
Nov 06, 2015 | 3.460 | 3.460 | 3.331 | 3.350 | 189,271 | -0.12(-3.33%) |
Nov 05, 2015 | 3.544 | 3.544 | 3.405 | 3.465 | 193,718 | -0.05(-1.31%) |
Nov 04, 2015 | 3.640 | 3.668 | 3.493 | 3.511 | 363,791 | -0.13(-3.67%) |
Nov 03, 2015 | 3.645 | 3.825 | 3.631 | 3.645 | 118,616 | -0.01(-0.25%) |
Nov 02, 2015 | 3.557 | 3.723 | 3.507 | 3.654 | 140,079 | +0.12(+3.53%) |
Oct 30, 2015 | 3.553 | 3.580 | 3.474 | 3.530 | 332,616 | -0.05(-1.42%) |
Oct 29, 2015 | 3.631 | 3.682 | 3.530 | 3.580 | 245,314 | -0.11(-2.88%) |
Oct 28, 2015 | 3.691 | 3.793 | 3.608 | 3.687 | 312,323 | -0.00(-0.04%) |
Oct 27, 2015 | 3.885 | 3.931 | 3.674 | 3.688 | 650,722 | -0.25(-6.41%) |
Oct 26, 2015 | 4.000 | 4.042 | 3.895 | 3.940 | 373,624 | -0.04(-0.92%) |
Oct 23, 2015 | 3.986 | 4.009 | 3.881 | 3.977 | 213,814 | +0.00(+0.00%) |
Oct 22, 2015 | 3.867 | 4.005 | 3.858 | 3.977 | 130,193 | +0.06(+1.52%) |
Oct 21, 2015 | 3.968 | 3.968 | 3.858 | 3.918 | 208,577 | -0.07(-1.73%) |
Oct 20, 2015 | 4.009 | 4.037 | 3.936 | 3.986 | 161,473 | -0.04(-1.03%) |
Oct 19, 2015 | 4.129 | 4.129 | 3.959 | 4.028 | 202,853 | -0.10(-2.45%) |
Oct 16, 2015 | 4.069 | 4.161 | 3.918 | 4.129 | 315,368 | +0.09(+2.28%) |
Oct 15, 2015 | 4.124 | 4.145 | 3.986 | 4.037 | 284,190 | -0.04(-1.01%) |
Oct 14, 2015 | 4.198 | 4.226 | 4.023 | 4.078 | 340,780 | -0.11(-2.52%) |
Oct 13, 2015 | 4.179 | 4.308 | 4.161 | 4.184 | 338,115 | -0.04(-0.98%) |
Oct 12, 2015 | 4.230 | 4.303 | 4.143 | 4.225 | 113,610 | -0.02(-0.43%) |
Oct 09, 2015 | 4.395 | 4.418 | 4.230 | 4.244 | 270,439 | -0.16(-3.55%) |
Oct 08, 2015 | 4.354 | 4.450 | 4.312 | 4.400 | 253,403 | +0.02(+0.42%) |
Oct 07, 2015 | 4.363 | 4.432 | 4.230 | 4.381 | 248,759 | +0.04(+0.85%) |
Oct 06, 2015 | 4.244 | 4.358 | 4.207 | 4.345 | 432,216 | +0.13(+3.05%) |
Oct 05, 2015 | 4.455 | 4.470 | 4.216 | 4.216 | 289,208 | -0.24(-5.46%) |
Oct 02, 2015 | 4.322 | 4.473 | 4.262 | 4.459 | 231,172 | +0.14(+3.30%) |
Oct 01, 2015 | 4.349 | 4.377 | 4.234 | 4.317 | 182,483 | -0.03(-0.63%) |
Sep 30, 2015 | 4.294 | 4.501 | 4.249 | 4.345 | 192,922 | +0.05(+1.18%) |
Sep 29, 2015 | 4.161 | 4.409 | 4.110 | 4.294 | 281,272 | +0.16(+3.89%) |
Sep 28, 2015 | 4.115 | 4.175 | 4.019 | 4.133 | 203,462 | +0.03(+0.82%) |
Sep 25, 2015 | 3.821 | 4.132 | 3.799 | 4.100 | 227,001 | +0.29(+7.67%) |
Sep 24, 2015 | 3.835 | 3.981 | 3.789 | 3.808 | 410,929 | -0.09(-2.23%) |
Sep 23, 2015 | 3.999 | 4.004 | 3.767 | 3.894 | 378,453 | -0.13(-3.29%) |
Sep 22, 2015 | 4.095 | 4.191 | 3.990 | 4.027 | 329,042 | -0.13(-3.18%) |
Sep 21, 2015 | 4.314 | 4.324 | 4.150 | 4.159 | 234,595 | -0.12(-2.77%) |
Sep 18, 2015 | 4.451 | 4.473 | 4.232 | 4.278 | 261,967 | -0.18(-4.00%) |
Sep 17, 2015 | 4.515 | 4.570 | 4.451 | 4.456 | 192,929 | -0.10(-2.20%) |
Sep 16, 2015 | 4.461 | 4.561 | 4.420 | 4.556 | 333,986 | +0.14(+3.10%) |
Sep 15, 2015 | 4.483 | 4.588 | 4.401 | 4.420 | 292,995 | -0.03(-0.72%) |
Sep 14, 2015 | 4.447 | 4.547 | 4.388 | 4.451 | 197,529 | -0.05(-1.12%) |
Sep 11, 2015 | 4.666 | 4.684 | 4.483 | 4.502 | 261,708 | -0.17(-3.62%) |
Sep 10, 2015 | 4.757 | 4.780 | 4.666 | 4.671 | 91,600 | -0.06(-1.25%) |
Sep 09, 2015 | 4.675 | 4.844 | 4.661 | 4.730 | 242,430 | +0.07(+1.47%) |
Sep 08, 2015 | 4.652 | 4.739 | 4.616 | 4.661 | 298,446 | +0.00(+0.00%) |
Sep 04, 2015 | 4.703 | 4.661 | 4.661 | 4.661 | 373,006 | -0.05(-0.97%) |
Sep 03, 2015 | 4.776 | 4.940 | 4.698 | 4.707 | 255,777 | -0.09(-1.90%) |
Sep 02, 2015 | 4.867 | 4.890 | 4.689 | 4.798 | 317,213 | -0.04(-0.85%) |
Sep 01, 2015 | 4.903 | 4.981 | 4.821 | 4.840 | 178,578 | -0.16(-3.28%) |
Aug 31, 2015 | 4.926 | 5.068 | 4.872 | 5.004 | 449,164 | +0.07(+1.39%) |
Aug 28, 2015 | 4.771 | 5.017 | 4.771 | 4.935 | 259,908 | +0.13(+2.76%) |
Aug 27, 2015 | 4.671 | 4.995 | 4.671 | 4.803 | 612,610 | +0.10(+2.22%) |
Aug 26, 2015 | 4.858 | 4.867 | 4.644 | 4.698 | 775,623 | -0.07(-1.43%) |
Aug 25, 2015 | 4.790 | 4.894 | 4.739 | 4.767 | 480,865 | +0.07(+1.45%) |
Aug 24, 2015 | 4.635 | 4.871 | 4.612 | 4.698 | 603,662 | -0.09(-1.81%) |
Aug 21, 2015 | 4.844 | 4.939 | 4.744 | 4.785 | 278,260 | -0.09(-1.87%) |
Aug 20, 2015 | 4.831 | 4.972 | 4.785 | 4.876 | 153,786 | +0.03(+0.66%) |
Aug 19, 2015 | 4.871 | 4.940 | 4.717 | 4.844 | 522,661 | -0.05(-1.02%) |
Aug 18, 2015 | 4.744 | 4.912 | 4.712 | 4.894 | 429,187 | +0.13(+2.67%) |
Aug 17, 2015 | 4.849 | 4.862 | 4.721 | 4.767 | 221,740 | -0.09(-1.78%) |
Aug 14, 2015 | 4.808 | 4.881 | 4.739 | 4.853 | 187,621 | +0.05(+0.95%) |
Aug 13, 2015 | 4.985 | 4.990 | 4.799 | 4.808 | 274,627 | -0.20(-4.00%) |
Aug 12, 2015 | 4.908 | 5.090 | 4.908 | 5.008 | 302,350 | +0.07(+1.48%) |
Aug 11, 2015 | 4.894 | 4.985 | 4.872 | 4.935 | 202,003 | -0.02(-0.37%) |
Aug 10, 2015 | 4.780 | 4.976 | 4.780 | 4.953 | 167,642 | +0.15(+3.13%) |
Aug 07, 2015 | 4.844 | 4.963 | 4.781 | 4.803 | 132,316 | -0.09(-1.75%) |
Aug 06, 2015 | 4.794 | 4.917 | 4.780 | 4.889 | 197,735 | +0.07(+1.49%) |
Aug 05, 2015 | 4.881 | 4.963 | 4.778 | 4.817 | 237,269 | +0.00(+0.00%) |
Aug 04, 2015 | 4.867 | 4.926 | 4.803 | 4.817 | 282,637 | -0.04(-0.84%) |
Aug 03, 2015 | 4.808 | 4.953 | 4.767 | 4.858 | 329,057 | -0.00(-0.09%) |
Jul 31, 2015 | 5.004 | 5.004 | 4.831 | 4.862 | 343,672 | -0.18(-3.52%) |
Jul 30, 2015 | 5.076 | 5.149 | 4.890 | 5.040 | 380,368 | -0.06(-1.16%) |
Jul 29, 2015 | 5.054 | 5.195 | 4.981 | 5.099 | 171,303 | +0.08(+1.50%) |
Jul 28, 2015 | 4.906 | 5.115 | 4.901 | 5.024 | 209,396 | +0.13(+2.69%) |
Jul 27, 2015 | 4.969 | 4.969 | 4.883 | 4.892 | 159,213 | -0.02(-0.46%) |
Jul 24, 2015 | 4.892 | 4.960 | 4.892 | 4.915 | 179,902 | +0.01(+0.28%) |
Jul 23, 2015 | 4.992 | 4.992 | 4.883 | 4.901 | 154,141 | -0.05(-1.01%) |
Jul 22, 2015 | 4.969 | 5.142 | 4.906 | 4.951 | 297,658 | -0.05(-0.91%) |
Jul 21, 2015 | 5.001 | 5.005 | 4.942 | 4.996 | 236,557 | -0.05(-0.90%) |
Jul 20, 2015 | 4.937 | 5.110 | 4.887 | 5.042 | 495,560 | +0.10(+2.12%) |
Jul 17, 2015 | 4.924 | 4.969 | 4.883 | 4.937 | 219,882 | -0.03(-0.64%) |
Jul 16, 2015 | 4.946 | 4.983 | 4.896 | 4.969 | 263,324 | +0.06(+1.30%) |
Jul 15, 2015 | 4.937 | 4.996 | 4.869 | 4.906 | 225,226 | -0.06(-1.28%) |
Jul 14, 2015 | 4.910 | 5.037 | 4.896 | 4.969 | 169,213 | +0.06(+1.30%) |
Jul 13, 2015 | 4.878 | 4.956 | 4.865 | 4.906 | 206,263 | +0.01(+0.19%) |
Jul 10, 2015 | 4.901 | 4.974 | 4.860 | 4.896 | 216,615 | +0.00(+0.00%) |
Jul 09, 2015 | 4.847 | 4.951 | 4.839 | 4.896 | 155,391 | +0.07(+1.51%) |
Jul 08, 2015 | 4.778 | 4.906 | 4.774 | 4.824 | 141,665 | -0.05(-1.03%) |
Jul 07, 2015 | 4.806 | 4.883 | 4.774 | 4.874 | 189,318 | +0.05(+1.13%) |
Jul 06, 2015 | 4.851 | 4.865 | 4.756 | 4.819 | 301,096 | -0.02(-0.47%) |
Jul 02, 2015 | 4.892 | 4.842 | 4.842 | 4.842 | 76,835 | -0.03(-0.56%) |
Jul 01, 2015 | 4.874 | 4.971 | 4.819 | 4.869 | 214,024 | -0.01(-0.19%) |
Jun 30, 2015 | 4.924 | 4.924 | 4.860 | 4.878 | 139,549 | -0.03(-0.65%) |
Jun 29, 2015 | 4.869 | 4.928 | 4.866 | 4.910 | 349,238 | -0.02(-0.37%) |
Jun 26, 2015 | 4.896 | 4.946 | 4.847 | 4.928 | 401,053 | +0.05(+0.93%) |
Jun 25, 2015 | 4.856 | 4.942 | 4.856 | 4.883 | 208,820 | +0.01(+0.19%) |
Jun 24, 2015 | 4.883 | 4.978 | 4.842 | 4.874 | 190,113 | -0.01(-0.28%) |
Jun 23, 2015 | 4.869 | 4.951 | 4.853 | 4.887 | 137,813 | +0.01(+0.19%) |
Jun 22, 2015 | 4.887 | 4.919 | 4.869 | 4.878 | 187,129 | -0.00(-0.09%) |
Jun 19, 2015 | 4.810 | 5.032 | 4.797 | 4.883 | 741,199 | +0.03(+0.65%) |
Jun 18, 2015 | 4.892 | 4.942 | 4.801 | 4.851 | 447,824 | -0.04(-0.83%) |
Jun 17, 2015 | 4.914 | 4.973 | 4.887 | 4.892 | 217,373 | -0.01(-0.28%) |
Jun 16, 2015 | 4.937 | 4.946 | 4.878 | 4.905 | 224,350 | -0.04(-0.82%) |
Jun 15, 2015 | 4.874 | 4.980 | 4.819 | 4.946 | 185,877 | +0.03(+0.55%) |
Jun 12, 2015 | 4.914 | 4.937 | 4.878 | 4.919 | 271,913 | -0.02(-0.37%) |
Jun 11, 2015 | 4.937 | 4.981 | 4.866 | 4.937 | 213,039 | +0.00(+0.00%) |
Jun 10, 2015 | 4.869 | 4.982 | 4.869 | 4.937 | 236,117 | +0.10(+2.06%) |
Jun 09, 2015 | 4.783 | 4.856 | 4.783 | 4.837 | 256,394 | +0.10(+2.10%) |
Jun 08, 2015 | 4.765 | 4.774 | 4.692 | 4.738 | 237,742 | -0.02(-0.38%) |
Jun 05, 2015 | 4.760 | 4.774 | 4.720 | 4.756 | 197,412 | -0.02(-0.38%) |
Jun 04, 2015 | 4.756 | 4.779 | 4.688 | 4.774 | 202,323 | +0.02(+0.38%) |
Jun 03, 2015 | 4.810 | 4.833 | 4.729 | 4.756 | 192,785 | -0.07(-1.50%) |
Jun 02, 2015 | 4.724 | 4.878 | 4.711 | 4.828 | 213,097 | +0.10(+2.01%) |
Jun 01, 2015 | 4.801 | 4.810 | 4.688 | 4.733 | 391,359 | -0.07(-1.51%) |
May 29, 2015 | 4.837 | 4.871 | 4.801 | 4.806 | 198,519 | -0.06(-1.21%) |
May 28, 2015 | 4.846 | 4.905 | 4.824 | 4.865 | 441,889 | +0.02(+0.37%) |
May 27, 2015 | 4.937 | 4.960 | 4.846 | 4.846 | 625,488 | -0.11(-2.28%) |
May 26, 2015 | 4.964 | 4.982 | 4.896 | 4.960 | 346,320 | -0.03(-0.64%) |
May 22, 2015 | 4.969 | 4.991 | 4.991 | 4.991 | 267,585 | -0.00(-0.09%) |
May 21, 2015 | 5.019 | 5.087 | 4.951 | 4.996 | 248,344 | -0.02(-0.36%) |
May 20, 2015 | 4.960 | 5.032 | 4.914 | 5.014 | 686,869 | +0.06(+1.19%) |
May 19, 2015 | 4.996 | 5.014 | 4.905 | 4.955 | 509,662 | -0.04(-0.82%) |
May 18, 2015 | 5.177 | 5.200 | 4.987 | 4.996 | 356,262 | -0.20(-3.92%) |
May 15, 2015 | 4.856 | 5.259 | 4.846 | 5.200 | 1,172,114 | +0.33(+6.79%) |
May 14, 2015 | 4.865 | 4.923 | 4.846 | 4.869 | 167,243 | +0.00(+0.09%) |
May 13, 2015 | 4.933 | 4.933 | 4.851 | 4.865 | 163,867 | -0.05(-0.92%) |
May 12, 2015 | 4.869 | 4.942 | 4.837 | 4.910 | 138,502 | +0.04(+0.84%) |
May 11, 2015 | 4.933 | 4.937 | 4.869 | 4.869 | 229,909 | -0.05(-0.92%) |
May 08, 2015 | 4.960 | 5.028 | 4.901 | 4.914 | 189,486 | +0.00(+0.09%) |
May 07, 2015 | 4.946 | 4.946 | 4.892 | 4.910 | 115,609 | -0.03(-0.64%) |
May 06, 2015 | 5.010 | 5.010 | 4.910 | 4.942 | 195,688 | -0.01(-0.18%) |
May 05, 2015 | 5.014 | 5.071 | 4.937 | 4.951 | 220,751 | -0.05(-1.09%) |
May 04, 2015 | 5.023 | 5.105 | 4.982 | 5.005 | 166,088 | -0.02(-0.45%) |
May 01, 2015 | 4.951 | 5.064 | 4.951 | 5.028 | 344,982 | +0.08(+1.65%) |
Apr 30, 2015 | 4.914 | 4.960 | 4.878 | 4.946 | 380,011 | +0.03(+0.65%) |
Apr 29, 2015 | 4.919 | 4.969 | 4.892 | 4.914 | 299,387 | +0.00(+0.00%) |
Apr 28, 2015 | 4.951 | 5.077 | 4.914 | 4.914 | 283,532 | -0.07(-1.36%) |
Apr 27, 2015 | 5.096 | 5.171 | 4.946 | 4.982 | 487,118 | -0.14(-2.65%) |
Apr 24, 2015 | 5.272 | 5.330 | 5.104 | 5.118 | 275,321 | -0.15(-2.92%) |
Apr 23, 2015 | 5.272 | 5.422 | 5.245 | 5.272 | 265,561 | -0.03(-0.60%) |
Apr 22, 2015 | 5.010 | 5.367 | 4.991 | 5.304 | 800,728 | +0.29(+5.69%) |
Apr 21, 2015 | 4.991 | 5.096 | 4.951 | 5.019 | 514,137 | +0.03(+0.54%) |
Apr 20, 2015 | 5.394 | 5.435 | 4.883 | 4.991 | 1,503,044 | -0.50(-9.08%) |
Apr 17, 2015 | 5.653 | 5.662 | 5.453 | 5.490 | 217,166 | -0.12(-2.18%) |
Apr 16, 2015 | 5.435 | 5.630 | 5.422 | 5.612 | 293,191 | +0.16(+2.99%) |
Apr 15, 2015 | 5.363 | 5.458 | 5.322 | 5.449 | 331,347 | +0.12(+2.21%) |
Apr 14, 2015 | 5.345 | 5.372 | 5.290 | 5.331 | 323,743 | -0.00(-0.08%) |
Apr 13, 2015 | 5.458 | 5.481 | 5.322 | 5.336 | 286,248 | -0.11(-2.00%) |
Apr 10, 2015 | 5.394 | 5.458 | 5.367 | 5.444 | 157,540 | +0.07(+1.26%) |
Apr 09, 2015 | 5.422 | 5.483 | 5.358 | 5.376 | 321,244 | -0.05(-1.00%) |
Apr 08, 2015 | 5.345 | 5.440 | 5.336 | 5.431 | 374,869 | +0.09(+1.61%) |
Apr 07, 2015 | 5.408 | 5.512 | 5.263 | 5.345 | 506,534 | -0.06(-1.09%) |
Apr 06, 2015 | 5.453 | 5.503 | 5.367 | 5.404 | 327,441 | -0.01(-0.17%) |
Apr 02, 2015 | 5.508 | 5.413 | 5.413 | 5.413 | 283,040 | -0.12(-2.21%) |
Apr 01, 2015 | 5.426 | 5.612 | 5.426 | 5.535 | 203,811 | +0.11(+2.09%) |
Mar 31, 2015 | 5.476 | 5.539 | 5.394 | 5.422 | 333,985 | -0.08(-1.40%) |
Mar 30, 2015 | 5.521 | 5.616 | 5.426 | 5.499 | 334,939 | -0.02(-0.41%) |
Mar 27, 2015 | 5.503 | 5.589 | 5.440 | 5.521 | 160,326 | +0.02(+0.38%) |
Mar 26, 2015 | 5.545 | 5.681 | 5.414 | 5.500 | 398,814 | +0.00(+0.08%) |
Mar 25, 2015 | 5.469 | 5.559 | 5.450 | 5.496 | 162,670 | +0.02(+0.33%) |
Mar 24, 2015 | 5.387 | 5.505 | 5.387 | 5.478 | 162,482 | +0.09(+1.68%) |
Mar 23, 2015 | 5.423 | 5.496 | 5.346 | 5.387 | 223,516 | -0.01(-0.17%) |
Mar 20, 2015 | 5.346 | 5.496 | 5.346 | 5.396 | 332,569 | +0.04(+0.67%) |
Mar 19, 2015 | 5.419 | 5.496 | 5.310 | 5.360 | 233,637 | -0.09(-1.74%) |
Mar 18, 2015 | 5.487 | 5.604 | 5.432 | 5.455 | 432,732 | -0.05(-0.82%) |
Mar 17, 2015 | 5.491 | 5.622 | 5.487 | 5.500 | 164,765 | -0.02(-0.33%) |
Mar 16, 2015 | 5.704 | 5.704 | 5.446 | 5.518 | 465,948 | -0.20(-3.55%) |
Mar 13, 2015 | 5.776 | 5.804 | 5.672 | 5.722 | 242,388 | -0.05(-0.94%) |
Mar 12, 2015 | 5.893 | 5.966 | 5.776 | 5.776 | 182,108 | -0.11(-1.92%) |
Mar 11, 2015 | 5.821 | 5.920 | 5.821 | 5.889 | 115,722 | +0.07(+1.16%) |
Mar 10, 2015 | 5.830 | 5.898 | 5.776 | 5.821 | 307,821 | -0.03(-0.54%) |
Mar 09, 2015 | 6.119 | 6.119 | 5.821 | 5.853 | 582,925 | -0.25(-4.15%) |
Mar 06, 2015 | 6.146 | 6.237 | 6.101 | 6.106 | 222,014 | -0.07(-1.17%) |
Mar 05, 2015 | 6.192 | 6.219 | 6.146 | 6.178 | 341,579 | -0.01(-0.22%) |
Mar 04, 2015 | 6.377 | 6.278 | 6.119 | 6.192 | 397,181 | -0.09(-1.37%) |
Mar 03, 2015 | 6.314 | 6.422 | 6.273 | 6.278 | 284,185 | -0.04(-0.64%) |