Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.330 | 5.330 | 5.140 | 5.140 | 4,731 | -0.14(-2.74%) |
Mar 30, 2016 | 5.299 | 5.299 | 5.285 | 5.285 | 1,208 | +0.00(+0.09%) |
Mar 29, 2016 | 5.322 | 5.322 | 5.280 | 5.280 | 3,223 | -0.00(-0.00%) |
Mar 28, 2016 | 5.260 | 5.330 | 5.260 | 5.280 | 1,461 | +0.19(+3.73%) |
Mar 24, 2016 | 4.450 | 5.090 | 5.090 | 5.090 | 5,600 | +0.82(+19.20%) |
Mar 22, 2016 | 4.210 | 4.340 | 4.200 | 4.270 | 11 | +0.07(+1.67%) |
Mar 21, 2016 | 4.210 | 4.290 | 4.200 | 4.200 | 5,260 | +0.04(+0.96%) |
Mar 18, 2016 | 4.260 | 4.260 | 4.160 | 4.160 | 2,211 | +0.04(+0.97%) |
Mar 17, 2016 | 4.070 | 4.160 | 4.070 | 4.120 | 11,837 | +0.20(+5.10%) |
Mar 16, 2016 | 4.470 | 4.470 | 3.910 | 3.920 | 10,874 | -0.58(-12.89%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.500 | 4.500 | 22,281 | +0.49(+12.22%) |
Mar 14, 2016 | 4.061 | 4.105 | 4.010 | 4.010 | 1,698 | -0.10(-2.43%) |
Mar 11, 2016 | 4.480 | 4.480 | 4.050 | 4.110 | 7,101 | -0.33(-7.43%) |
Mar 10, 2016 | 4.530 | 4.530 | 4.260 | 4.440 | 6,600 | -0.19(-4.10%) |
Mar 09, 2016 | 4.357 | 4.670 | 4.020 | 4.630 | 17,643 | +0.33(+7.67%) |
Mar 08, 2016 | 4.300 | 4.463 | 4.300 | 4.300 | 5,207 | +0.10(+2.38%) |
Mar 07, 2016 | 4.100 | 4.270 | 4.100 | 4.200 | 5,830 | +0.02(+0.48%) |
Mar 04, 2016 | 4.080 | 4.180 | 4.080 | 4.180 | 1,345 | +0.02(+0.48%) |
Mar 03, 2016 | 4.470 | 4.500 | 4.120 | 4.160 | 7,759 | -0.20(-4.59%) |
Mar 02, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 430 | -0.10(-2.24%) |
Feb 29, 2016 | 4.600 | 4.600 | 4.460 | 4.460 | 3 | -0.11(-2.41%) |
Feb 25, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 19 | +0.12(+2.70%) |
Feb 23, 2016 | 4.590 | 4.590 | 4.450 | 4.450 | 40 | -0.01(-0.22%) |
Feb 22, 2016 | 4.500 | 4.500 | 4.450 | 4.460 | 1,890 | -0.14(-3.05%) |
Feb 19, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 504 | -0.01(-0.21%) |
Feb 17, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 25 | +0.07(+1.46%) |
Feb 16, 2016 | 4.520 | 4.544 | 4.520 | 4.544 | 3,605 | +0.14(+3.27%) |
Feb 12, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 700 | +0.14(+3.28%) |
Feb 11, 2016 | 4.350 | 4.350 | 4.260 | 4.260 | 2,770 | -0.11(-2.42%) |
Feb 10, 2016 | 4.365 | 4.366 | 4.350 | 4.366 | 3,441 | +0.01(+0.13%) |
Feb 08, 2016 | 4.350 | 4.360 | 4.350 | 4.360 | 6 | +0.10(+2.35%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.200 | 4.260 | 2,975 | +0.13(+3.15%) |
Feb 03, 2016 | 4.100 | 4.130 | 4.130 | 4.130 | 300 | +0.05(+1.23%) |
Feb 02, 2016 | 4.080 | 4.080 | 4.080 | 4.080 | 125 | +0.13(+3.25%) |
Feb 01, 2016 | 3.951 | 3.951 | 3.951 | 3.951 | 119 | -0.02(-0.47%) |
Jan 29, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 343 | -0.08(-1.97%) |
Jan 28, 2016 | 3.980 | 4.050 | 3.960 | 4.050 | 559 | +0.10(+2.42%) |
Jan 27, 2016 | 3.910 | 3.954 | 3.890 | 3.954 | 1,028 | +0.06(+1.65%) |
Jan 26, 2016 | 4.020 | 4.020 | 3.890 | 3.890 | 571 | -0.03(-0.70%) |
Jan 25, 2016 | 3.890 | 3.917 | 3.890 | 3.917 | 593 | -0.07(-1.74%) |
Jan 22, 2016 | 4.340 | 4.340 | 3.987 | 3.987 | 2,736 | -0.21(-5.07%) |
Jan 21, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 427 | -0.21(-4.76%) |
Jan 20, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 202 | -0.14(-3.08%) |
Jan 19, 2016 | 4.690 | 4.690 | 4.550 | 4.550 | 904 | -0.20(-4.21%) |
Jan 15, 2016 | 4.810 | 4.750 | 4.750 | 4.750 | 1,200 | -0.55(-10.38%) |
Jan 14, 2016 | 5.530 | 5.530 | 5.280 | 5.300 | 5,059 | -0.11(-1.97%) |
Jan 13, 2016 | 5.790 | 5.830 | 5.406 | 5.406 | 10,683 | -0.29(-5.15%) |
Jan 12, 2016 | 5.550 | 5.710 | 5.540 | 5.700 | 7,723 | +0.15(+2.70%) |
Jan 11, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.14(+2.59%) |
Jan 08, 2016 | 5.400 | 5.410 | 5.400 | 5.410 | 357 | +0.01(+0.19%) |
Jan 07, 2016 | 5.400 | 5.450 | 5.400 | 5.400 | 1,337 | +0.00(+0.00%) |
Jan 06, 2016 | 5.450 | 5.510 | 5.400 | 5.400 | 4,134 | -0.07(-1.33%) |
Jan 05, 2016 | 5.540 | 5.550 | 5.473 | 5.473 | 1,137 | -0.04(-0.64%) |
Jan 04, 2016 | 5.530 | 5.580 | 5.430 | 5.508 | 744 | -0.11(-1.97%) |
Dec 31, 2015 | 5.510 | 5.619 | 5.619 | 5.619 | 1,700 | +0.09(+1.61%) |
Dec 30, 2015 | 5.560 | 5.594 | 5.530 | 5.530 | 5,439 | -0.04(-0.72%) |
Dec 29, 2015 | 5.450 | 5.570 | 5.450 | 5.570 | 4,648 | +0.15(+2.77%) |
Dec 28, 2015 | 5.410 | 5.495 | 5.410 | 5.420 | 1,382 | -0.09(-1.63%) |
Dec 24, 2015 | 5.400 | 5.510 | 5.510 | 5.510 | 1,300 | +0.23(+4.41%) |
Dec 23, 2015 | 5.332 | 5.332 | 5.277 | 5.277 | 2,531 | -0.16(-2.99%) |
Dec 22, 2015 | 5.440 | 5.440 | 5.440 | 5.440 | 1,800 | -0.00(-0.04%) |
Dec 21, 2015 | 5.284 | 5.500 | 5.284 | 5.442 | 708 | +0.04(+0.78%) |
Dec 18, 2015 | 5.160 | 5.400 | 5.120 | 5.400 | 4,043 | +0.33(+6.60%) |
Dec 17, 2015 | 5.066 | 5.066 | 5.066 | 5.066 | 231 | -0.00(-0.09%) |
Dec 16, 2015 | 4.934 | 5.070 | 4.934 | 5.070 | 2,491 | +0.20(+4.11%) |
Dec 15, 2015 | 4.873 | 4.970 | 4.861 | 4.870 | 6,814 | +0.12(+2.53%) |
Dec 14, 2015 | 4.761 | 4.761 | 4.750 | 4.750 | 6,103 | -0.02(-0.46%) |
Dec 11, 2015 | 4.750 | 4.772 | 4.750 | 4.772 | 425 | -0.03(-0.56%) |
Dec 10, 2015 | 4.750 | 4.833 | 4.750 | 4.799 | 7,020 | +0.05(+1.03%) |
Dec 09, 2015 | 4.789 | 4.790 | 4.750 | 4.750 | 1,459 | -0.00(-0.03%) |
Dec 08, 2015 | 4.760 | 4.800 | 4.751 | 4.751 | 1,362 | -0.09(-1.83%) |
Dec 07, 2015 | 4.770 | 4.850 | 4.750 | 4.840 | 12,342 | +0.07(+1.47%) |
Dec 04, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 144 | +0.01(+0.21%) |
Dec 03, 2015 | 4.865 | 4.870 | 4.750 | 4.760 | 3,800 | -0.11(-2.26%) |
Dec 02, 2015 | 4.800 | 4.870 | 4.800 | 4.870 | 300 | +0.00(+0.02%) |
Dec 01, 2015 | 4.784 | 4.869 | 4.784 | 4.869 | 438 | +0.10(+2.08%) |
Nov 30, 2015 | 4.890 | 4.890 | 4.750 | 4.770 | 4,482 | -0.12(-2.47%) |
Nov 24, 2015 | 4.820 | 4.891 | 4.891 | 4.891 | 300 | -0.11(-2.18%) |
Nov 23, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 3,222 | +0.10(+2.04%) |
Nov 20, 2015 | 4.960 | 5.040 | 4.900 | 4.900 | 4,775 | -0.06(-1.21%) |
Nov 19, 2015 | 4.960 | 5.000 | 4.960 | 4.960 | 1,285 | +0.00(+0.00%) |
Nov 18, 2015 | 5.090 | 5.090 | 4.960 | 4.960 | 1,674 | -0.16(-3.13%) |
Nov 17, 2015 | 5.110 | 5.120 | 5.080 | 5.120 | 615 | +0.04(+0.72%) |
Nov 16, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 123 | -0.16(-2.99%) |
Nov 13, 2015 | 5.240 | 5.240 | 5.240 | 5.240 | 240 | -0.18(-3.32%) |
Nov 11, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | +0.02(+0.37%) |
Nov 10, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 306 | -0.08(-1.46%) |
Nov 09, 2015 | 5.600 | 5.600 | 5.470 | 5.480 | 1,061 | -0.07(-1.26%) |
Nov 06, 2015 | 5.555 | 5.555 | 5.550 | 5.550 | 1,174 | +0.05(+0.91%) |
Nov 05, 2015 | 5.530 | 5.550 | 5.480 | 5.500 | 1,148 | +0.07(+1.34%) |
Nov 04, 2015 | 5.427 | 5.427 | 5.427 | 5.427 | 174 | -0.10(-1.86%) |
Nov 03, 2015 | 5.570 | 5.589 | 5.530 | 5.530 | 1,102 | +0.03(+0.55%) |
Nov 02, 2015 | 5.158 | 5.650 | 5.152 | 5.500 | 2,399 | +0.41(+8.08%) |
Oct 30, 2015 | 5.200 | 5.200 | 5.089 | 5.089 | 313 | -0.01(-0.22%) |
Oct 29, 2015 | 4.960 | 5.100 | 4.960 | 5.100 | 3,716 | +0.14(+2.82%) |
Oct 28, 2015 | 4.970 | 4.996 | 4.960 | 4.960 | 2,326 | -0.16(-3.13%) |
Oct 27, 2015 | 5.340 | 5.340 | 5.100 | 5.120 | 3,243 | -0.11(-2.10%) |
Oct 26, 2015 | 5.500 | 5.500 | 5.230 | 5.230 | 3,824 | -0.45(-7.93%) |
Oct 23, 2015 | 5.611 | 5.680 | 5.611 | 5.680 | 285 | -0.06(-1.04%) |
Oct 22, 2015 | 5.740 | 5.740 | 5.740 | 5.740 | 229 | -0.09(-1.49%) |
Oct 21, 2015 | 5.850 | 5.880 | 5.827 | 5.827 | 3,997 | -0.08(-1.40%) |
Oct 20, 2015 | 6.100 | 6.100 | 5.800 | 5.910 | 14,143 | -0.25(-4.06%) |
Oct 19, 2015 | 6.560 | 6.560 | 6.160 | 6.160 | 2,746 | -0.57(-8.47%) |
Oct 16, 2015 | 6.814 | 6.814 | 6.730 | 6.730 | 2,172 | -0.22(-3.17%) |
Oct 15, 2015 | 6.810 | 6.950 | 6.810 | 6.950 | 600 | -0.01(-0.14%) |
Oct 13, 2015 | 7.000 | 7.000 | 6.960 | 6.960 | 7 | -0.07(-1.00%) |
Oct 12, 2015 | 7.030 | 7.030 | 7.030 | 7.030 | 303 | -0.05(-0.71%) |
Oct 07, 2015 | 7.010 | 7.190 | 7.000 | 7.080 | 13 | +0.06(+0.85%) |
Oct 05, 2015 | 7.020 | 7.020 | 7.010 | 7.020 | 67 | -0.01(-0.14%) |
Oct 02, 2015 | 7.030 | 7.030 | 7.030 | 7.030 | 570 | -0.00(-0.00%) |
Oct 01, 2015 | 7.030 | 7.031 | 7.030 | 7.030 | 1,252 | +0.03(+0.43%) |
Sep 30, 2015 | 7.150 | 7.160 | 7.150 | 7.000 | 2,308 | -0.28(-3.85%) |
Sep 28, 2015 | 7.290 | 7.290 | 7.280 | 7.280 | 1 | +0.00(+0.00%) |
Sep 25, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 523 | +0.01(+0.14%) |
Sep 24, 2015 | 7.310 | 7.310 | 7.270 | 7.270 | 975 | -0.10(-1.36%) |
Sep 23, 2015 | 7.240 | 7.370 | 7.240 | 7.370 | 285 | +0.15(+2.08%) |
Sep 22, 2015 | 7.230 | 7.270 | 7.210 | 7.220 | 2,475 | +0.03(+0.42%) |
Sep 21, 2015 | 7.070 | 7.200 | 7.030 | 7.190 | 2,788 | +0.07(+0.98%) |
Sep 18, 2015 | 7.410 | 7.490 | 7.120 | 7.120 | 11,108 | -0.37(-4.94%) |
Sep 17, 2015 | 7.490 | 7.490 | 7.490 | 7.490 | 1,767 | +0.09(+1.21%) |
Sep 16, 2015 | 7.480 | 7.490 | 7.320 | 7.400 | 6,905 | -0.09(-1.20%) |
Sep 15, 2015 | 7.250 | 7.490 | 7.181 | 7.490 | 5,863 | +0.04(+0.54%) |
Sep 14, 2015 | 7.200 | 7.450 | 7.143 | 7.450 | 1,855 | +0.02(+0.27%) |
Sep 11, 2015 | 7.190 | 7.450 | 7.190 | 7.430 | 3,456 | +0.03(+0.41%) |
Sep 10, 2015 | 7.140 | 7.400 | 7.130 | 7.400 | 7,680 | +0.27(+3.79%) |
Sep 09, 2015 | 6.940 | 7.130 | 6.900 | 7.130 | 95,124 | +0.05(+0.71%) |
Sep 08, 2015 | 6.420 | 7.080 | 6.420 | 7.080 | 7,890 | +0.52(+7.94%) |
Sep 04, 2015 | 6.520 | 6.559 | 6.559 | 6.559 | 1,600 | -0.10(-1.52%) |
Sep 03, 2015 | 6.510 | 6.660 | 6.510 | 6.660 | 341 | +0.15(+2.30%) |
Sep 02, 2015 | 6.560 | 6.610 | 6.500 | 6.510 | 11,774 | -0.18(-2.69%) |
Sep 01, 2015 | 6.690 | 6.690 | 6.690 | 6.690 | 731 | -0.26(-3.74%) |
Aug 31, 2015 | 6.770 | 6.950 | 6.740 | 6.950 | 1,590 | -0.06(-0.86%) |
Aug 28, 2015 | 7.090 | 7.150 | 7.010 | 7.010 | 1,453 | -0.11(-1.54%) |
Aug 27, 2015 | 7.390 | 7.400 | 7.120 | 7.120 | 9,531 | -0.19(-2.60%) |
Aug 26, 2015 | 7.239 | 7.310 | 7.239 | 7.310 | 2,515 | +0.09(+1.25%) |
Aug 25, 2015 | 6.800 | 7.250 | 6.796 | 7.220 | 7,571 | +0.51(+7.60%) |
Aug 24, 2015 | 6.500 | 6.710 | 6.500 | 6.710 | 8,126 | +0.03(+0.37%) |
Aug 21, 2015 | 6.420 | 6.685 | 6.420 | 6.685 | 6,774 | +0.18(+2.85%) |
Aug 20, 2015 | 6.476 | 6.500 | 6.476 | 6.500 | 792 | -0.16(-2.40%) |
Aug 19, 2015 | 6.690 | 6.700 | 6.530 | 6.660 | 5,485 | +0.06(+0.91%) |
Aug 18, 2015 | 6.700 | 6.700 | 6.490 | 6.600 | 6,201 | -0.05(-0.75%) |
Aug 17, 2015 | 6.650 | 6.800 | 6.650 | 6.650 | 20,377 | +0.25(+3.92%) |
Aug 14, 2015 | 6.350 | 6.400 | 6.350 | 6.399 | 7,828 | -0.15(-2.31%) |
Aug 13, 2015 | 6.350 | 6.640 | 6.350 | 6.550 | 10,291 | +0.15(+2.34%) |
Aug 12, 2015 | 6.350 | 6.400 | 6.350 | 6.400 | 3,169 | +0.01(+0.16%) |
Aug 11, 2015 | 6.360 | 6.449 | 6.350 | 6.390 | 3,345 | -0.07(-1.15%) |
Aug 10, 2015 | 6.510 | 6.530 | 6.460 | 6.464 | 600 | -0.16(-2.42%) |
Aug 07, 2015 | 6.640 | 6.640 | 6.480 | 6.625 | 4,152 | -0.17(-2.57%) |
Aug 06, 2015 | 6.750 | 6.870 | 6.610 | 6.800 | 4,107 | +0.10(+1.49%) |
Aug 05, 2015 | 6.600 | 6.790 | 6.479 | 6.700 | 9,270 | +0.38(+6.01%) |
Aug 04, 2015 | 5.460 | 6.850 | 5.450 | 6.320 | 25,343 | +0.97(+18.15%) |
Aug 03, 2015 | 5.250 | 5.349 | 5.250 | 5.349 | 1,163 | +0.15(+2.87%) |
Jul 31, 2015 | 5.050 | 5.220 | 5.020 | 5.200 | 7,087 | -0.05(-0.95%) |
Jul 30, 2015 | 4.848 | 5.306 | 4.840 | 5.250 | 5,258 | +0.50(+10.53%) |
Jul 29, 2015 | 4.830 | 4.849 | 4.750 | 4.750 | 2,340 | +0.03(+0.64%) |
Jul 28, 2015 | 4.800 | 4.800 | 4.720 | 4.720 | 601 | +0.07(+1.51%) |
Jul 24, 2015 | 4.750 | 4.830 | 4.650 | 4.650 | 44 | +0.08(+1.75%) |
Jul 23, 2015 | 4.310 | 4.640 | 4.310 | 4.570 | 10,160 | +0.37(+8.81%) |
Jul 22, 2015 | 4.390 | 4.390 | 4.090 | 4.200 | 7,466 | -0.30(-6.67%) |
Jul 21, 2015 | 4.620 | 4.660 | 4.350 | 4.500 | 15,532 | -0.05(-1.10%) |
Jul 20, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 263 | -0.10(-2.15%) |
Jul 17, 2015 | 4.720 | 4.720 | 4.650 | 4.650 | 2,525 | +0.05(+1.09%) |
Jul 16, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 383 | +0.05(+1.10%) |
Jul 15, 2015 | 4.570 | 4.590 | 4.550 | 4.550 | 2,626 | -0.03(-0.66%) |
Jul 14, 2015 | 4.660 | 4.670 | 4.580 | 4.580 | 601 | -0.03(-0.65%) |
Jul 13, 2015 | 4.550 | 4.610 | 4.550 | 4.610 | 220 | +0.00(+0.00%) |
Jul 10, 2015 | 4.610 | 4.610 | 4.610 | 4.610 | 258 | -0.11(-2.33%) |
Jul 08, 2015 | 4.700 | 4.720 | 4.720 | 4.720 | 400 | +0.08(+1.72%) |
Jul 07, 2015 | 4.750 | 4.765 | 4.640 | 4.640 | 3,402 | -0.11(-2.32%) |
Jul 06, 2015 | 4.800 | 4.846 | 4.750 | 4.750 | 1,263 | -0.05(-1.04%) |
Jul 02, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.01(-0.21%) |
Jul 01, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 123 | -0.04(-0.82%) |
Jun 30, 2015 | 4.890 | 4.890 | 4.850 | 4.850 | 219 | +0.05(+1.04%) |
Jun 29, 2015 | 4.800 | 4.830 | 4.800 | 4.800 | 830 | +0.00(+0.00%) |
Jun 26, 2015 | 4.804 | 4.814 | 4.800 | 4.800 | 1,373 | +0.05(+1.05%) |
Jun 25, 2015 | 4.830 | 4.900 | 4.750 | 4.750 | 4,657 | -0.09(-1.86%) |
Jun 24, 2015 | 4.820 | 4.900 | 4.820 | 4.840 | 430 | -0.03(-0.62%) |
Jun 23, 2015 | 4.920 | 4.920 | 4.840 | 4.870 | 888 | +0.03(+0.62%) |
Jun 22, 2015 | 4.850 | 4.850 | 4.812 | 4.840 | 630 | -0.01(-0.21%) |
Jun 19, 2015 | 5.120 | 5.180 | 4.850 | 4.850 | 31,376 | -0.15(-3.00%) |
Jun 18, 2015 | 5.000 | 5.060 | 5.000 | 5.000 | 3,028 | +0.00(+0.00%) |
Jun 17, 2015 | 5.000 | 5.050 | 5.000 | 5.000 | 1,573 | -0.01(-0.20%) |
Jun 16, 2015 | 5.007 | 5.110 | 5.000 | 5.010 | 5,640 | -0.02(-0.40%) |
Jun 15, 2015 | 5.043 | 5.060 | 5.000 | 5.030 | 1,800 | +0.03(+0.60%) |
Jun 12, 2015 | 5.020 | 5.020 | 5.000 | 5.000 | 2,544 | -0.03(-0.60%) |
Jun 11, 2015 | 5.000 | 5.030 | 5.000 | 5.030 | 1,087 | +0.03(+0.60%) |
Jun 10, 2015 | 5.070 | 5.140 | 5.000 | 5.000 | 2,491 | +0.09(+1.83%) |
Jun 09, 2015 | 4.900 | 4.950 | 4.900 | 4.910 | 1,556 | -0.08(-1.60%) |
Jun 08, 2015 | 4.910 | 4.990 | 4.880 | 4.990 | 8,460 | -0.06(-1.19%) |
Jun 05, 2015 | 4.980 | 5.050 | 4.900 | 5.050 | 8,490 | +0.00(+0.00%) |
Jun 04, 2015 | 5.070 | 5.167 | 5.050 | 5.050 | 5,838 | -0.02(-0.42%) |
Jun 03, 2015 | 5.140 | 5.140 | 5.071 | 5.071 | 469 | +0.07(+1.42%) |
Jun 02, 2015 | 5.100 | 5.190 | 5.000 | 5.000 | 10,754 | -0.14(-2.72%) |
Jun 01, 2015 | 5.050 | 5.220 | 5.040 | 5.140 | 10,987 | +0.09(+1.78%) |
May 29, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 101 | -0.09(-1.80%) |
May 28, 2015 | 5.080 | 5.143 | 5.080 | 5.143 | 200 | +0.06(+1.23%) |
May 27, 2015 | 5.020 | 5.150 | 5.006 | 5.080 | 707 | +0.08(+1.60%) |
May 26, 2015 | 5.080 | 5.080 | 5.000 | 5.000 | 5,322 | -0.07(-1.38%) |
May 22, 2015 | 5.080 | 5.070 | 5.070 | 5.070 | 400 | +0.06(+1.20%) |
May 20, 2015 | 5.160 | 5.210 | 5.010 | 5.010 | 51 | -0.15(-2.91%) |
May 19, 2015 | 5.012 | 5.210 | 5.012 | 5.160 | 15,346 | +0.09(+1.78%) |
May 18, 2015 | 4.910 | 5.180 | 4.900 | 5.070 | 25,315 | +0.08(+1.60%) |
May 15, 2015 | 5.070 | 5.070 | 4.970 | 4.990 | 1,044 | +0.11(+2.25%) |
May 14, 2015 | 4.900 | 4.950 | 4.880 | 4.880 | 1,100 | -0.22(-4.31%) |
May 13, 2015 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.17(+3.55%) |
May 12, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 242 | +0.00(+0.00%) |
May 11, 2015 | 4.880 | 4.970 | 4.880 | 4.925 | 955 | +0.04(+0.92%) |
May 08, 2015 | 4.954 | 4.954 | 4.880 | 4.880 | 933 | -0.10(-2.08%) |
May 07, 2015 | 4.928 | 4.984 | 4.890 | 4.984 | 625 | -0.03(-0.52%) |
May 05, 2015 | 4.880 | 5.010 | 4.880 | 5.010 | 20 | +0.13(+2.66%) |
May 04, 2015 | 4.880 | 4.880 | 4.880 | 4.880 | 352 | -0.04(-0.85%) |
May 01, 2015 | 4.922 | 4.922 | 4.922 | 4.922 | 302 | +0.07(+1.48%) |
Apr 30, 2015 | 4.850 | 5.000 | 4.850 | 4.850 | 6,340 | -0.01(-0.21%) |
Apr 29, 2015 | 5.000 | 5.000 | 4.860 | 4.860 | 2,246 | +0.01(+0.21%) |
Apr 28, 2015 | 4.875 | 4.875 | 4.850 | 4.850 | 343 | -0.04(-0.82%) |
Apr 27, 2015 | 4.860 | 4.940 | 4.850 | 4.890 | 4,316 | +0.08(+1.66%) |
Apr 24, 2015 | 5.380 | 5.420 | 4.660 | 4.810 | 18,176 | -0.75(-13.49%) |
Apr 23, 2015 | 5.630 | 5.630 | 5.560 | 5.560 | 252 | -0.25(-4.30%) |
Apr 22, 2015 | 5.920 | 5.950 | 5.810 | 5.810 | 4,494 | +0.06(+1.04%) |
Apr 21, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 101 | -0.01(-0.17%) |
Apr 20, 2015 | 5.720 | 5.760 | 5.700 | 5.760 | 311 | +0.01(+0.17%) |
Apr 17, 2015 | 5.769 | 5.794 | 5.750 | 5.750 | 1,337 | -0.02(-0.35%) |
Apr 16, 2015 | 5.875 | 5.900 | 5.760 | 5.770 | 1,400 | -0.00(-0.02%) |
Apr 15, 2015 | 5.820 | 5.820 | 5.770 | 5.771 | 1,072 | -0.04(-0.67%) |
Apr 14, 2015 | 5.850 | 5.940 | 5.810 | 5.810 | 868 | -0.09(-1.53%) |
Apr 13, 2015 | 5.500 | 5.900 | 5.500 | 5.900 | 1,737 | +0.45(+8.25%) |
Apr 10, 2015 | 5.500 | 5.500 | 5.450 | 5.450 | 1,303 | +0.04(+0.74%) |
Apr 09, 2015 | 5.360 | 5.410 | 5.360 | 5.410 | 488 | +0.16(+3.05%) |
Apr 08, 2015 | 5.180 | 5.250 | 5.150 | 5.250 | 1,427 | +0.08(+1.63%) |
Apr 07, 2015 | 5.200 | 5.210 | 5.166 | 5.166 | 1,495 | -0.13(-2.53%) |
Apr 06, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 242 | +0.03(+0.57%) |
Apr 02, 2015 | 5.410 | 5.270 | 5.270 | 5.270 | 1,100 | -0.23(-4.18%) |