Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.970 | 4.160 | 3.940 | 3.990 | 83,757 | -0.02(-0.50%) |
Mar 30, 2016 | 3.900 | 4.220 | 3.870 | 4.010 | 56,595 | +0.11(+2.82%) |
Mar 29, 2016 | 3.890 | 4.000 | 3.870 | 3.900 | 68,379 | +0.01(+0.26%) |
Mar 28, 2016 | 3.990 | 4.000 | 3.788 | 3.890 | 20,461 | -0.05(-1.27%) |
Mar 24, 2016 | 3.960 | 3.940 | 3.940 | 3.940 | 17,600 | -0.03(-0.76%) |
Mar 23, 2016 | 3.960 | 3.970 | 3.810 | 3.970 | 13,268 | +0.01(+0.25%) |
Mar 22, 2016 | 4.020 | 4.020 | 3.940 | 3.960 | 21,266 | +0.00(+0.00%) |
Mar 21, 2016 | 3.980 | 4.031 | 3.950 | 3.960 | 27,963 | +0.03(+0.76%) |
Mar 18, 2016 | 3.820 | 3.990 | 3.820 | 3.930 | 16,162 | +0.09(+2.34%) |
Mar 17, 2016 | 3.870 | 3.940 | 3.770 | 3.840 | 6,697 | -0.01(-0.26%) |
Mar 16, 2016 | 4.000 | 4.010 | 3.820 | 3.850 | 12,212 | -0.11(-2.78%) |
Mar 15, 2016 | 3.780 | 4.010 | 3.500 | 3.960 | 13,062 | +0.02(+0.51%) |
Mar 14, 2016 | 3.840 | 4.028 | 3.646 | 3.940 | 62,054 | +0.14(+3.68%) |
Mar 11, 2016 | 3.702 | 3.940 | 3.450 | 3.800 | 50,499 | +0.30(+8.57%) |
Mar 10, 2016 | 3.451 | 3.581 | 3.416 | 3.500 | 34,338 | +0.10(+2.94%) |
Mar 09, 2016 | 3.364 | 3.420 | 3.330 | 3.400 | 14,986 | +0.08(+2.41%) |
Mar 08, 2016 | 3.430 | 3.480 | 3.320 | 3.320 | 23,035 | -0.15(-4.32%) |
Mar 07, 2016 | 3.520 | 3.853 | 3.390 | 3.470 | 34,923 | +0.10(+2.97%) |
Mar 04, 2016 | 4.020 | 4.020 | 3.370 | 3.370 | 92,215 | -0.65(-16.17%) |
Mar 03, 2016 | 3.980 | 4.055 | 3.902 | 4.020 | 24,148 | +0.04(+1.01%) |
Mar 02, 2016 | 4.026 | 4.026 | 3.930 | 3.980 | 22,624 | -0.02(-0.50%) |
Mar 01, 2016 | 4.190 | 4.190 | 3.835 | 4.000 | 28,685 | -0.13(-3.15%) |
Feb 29, 2016 | 4.100 | 4.480 | 3.990 | 4.130 | 19,066 | +0.14(+3.43%) |
Feb 26, 2016 | 3.700 | 4.140 | 3.643 | 3.993 | 32,809 | +0.28(+7.63%) |
Feb 25, 2016 | 3.685 | 3.945 | 3.650 | 3.710 | 20,767 | +0.10(+2.77%) |
Feb 24, 2016 | 3.530 | 3.670 | 3.530 | 3.610 | 10,057 | +0.06(+1.69%) |
Feb 23, 2016 | 3.550 | 3.677 | 3.455 | 3.550 | 22,050 | +0.00(+0.00%) |
Feb 22, 2016 | 3.740 | 3.850 | 3.475 | 3.550 | 19,881 | -0.06(-1.66%) |
Feb 19, 2016 | 3.449 | 3.650 | 3.370 | 3.610 | 13,970 | +0.07(+1.98%) |
Feb 18, 2016 | 3.570 | 3.677 | 3.540 | 3.540 | 6,218 | -0.08(-2.21%) |
Feb 17, 2016 | 3.620 | 3.710 | 3.550 | 3.620 | 18,586 | -0.02(-0.55%) |
Feb 16, 2016 | 3.570 | 3.713 | 3.570 | 3.640 | 11,549 | +0.11(+3.11%) |
Feb 12, 2016 | 3.310 | 3.530 | 3.530 | 3.530 | 112,700 | +0.43(+13.87%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.070 | 3.100 | 75,345 | +0.03(+0.97%) |
Feb 10, 2016 | 3.160 | 3.200 | 3.020 | 3.070 | 73,812 | +0.00(+0.00%) |
Feb 09, 2016 | 2.985 | 3.140 | 2.985 | 3.070 | 36,540 | +0.09(+3.02%) |
Feb 08, 2016 | 3.150 | 3.220 | 2.930 | 2.980 | 56,539 | -0.21(-6.58%) |
Feb 05, 2016 | 3.350 | 3.350 | 3.160 | 3.190 | 14,835 | -0.20(-5.90%) |
Feb 04, 2016 | 3.280 | 3.420 | 3.150 | 3.390 | 30,500 | +0.10(+2.88%) |
Feb 03, 2016 | 3.635 | 3.635 | 3.140 | 3.295 | 36,587 | -0.27(-7.70%) |
Feb 02, 2016 | 3.570 | 3.570 | 3.170 | 3.570 | 19,014 | -0.06(-1.65%) |
Feb 01, 2016 | 3.860 | 3.915 | 3.600 | 3.630 | 30,323 | -0.25(-6.44%) |
Jan 29, 2016 | 3.380 | 3.880 | 3.360 | 3.880 | 67,014 | +0.79(+25.57%) |
Jan 28, 2016 | 3.070 | 3.210 | 2.940 | 3.090 | 29,822 | -0.02(-0.64%) |
Jan 27, 2016 | 3.330 | 3.525 | 2.900 | 3.110 | 28,839 | -0.21(-6.33%) |
Jan 26, 2016 | 3.139 | 3.450 | 3.139 | 3.320 | 19,951 | +0.02(+0.61%) |
Jan 25, 2016 | 3.500 | 3.540 | 3.260 | 3.300 | 45,996 | -0.16(-4.62%) |
Jan 22, 2016 | 3.650 | 3.850 | 3.420 | 3.460 | 25,642 | -0.11(-3.08%) |
Jan 21, 2016 | 3.305 | 3.940 | 3.305 | 3.570 | 47,179 | +0.29(+8.84%) |
Jan 20, 2016 | 3.400 | 3.400 | 3.088 | 3.280 | 36,576 | -0.19(-5.48%) |
Jan 19, 2016 | 3.370 | 3.540 | 3.300 | 3.470 | 66,786 | +0.19(+5.79%) |
Jan 15, 2016 | 3.270 | 3.280 | 3.280 | 3.280 | 44,300 | -0.11(-3.24%) |
Jan 14, 2016 | 3.300 | 3.410 | 2.680 | 3.390 | 266,603 | +0.06(+1.80%) |
Jan 13, 2016 | 3.910 | 3.910 | 3.300 | 3.330 | 81,411 | -0.55(-14.18%) |
Jan 12, 2016 | 3.970 | 3.990 | 3.764 | 3.880 | 73,925 | -0.03(-0.77%) |
Jan 11, 2016 | 4.380 | 4.400 | 3.530 | 3.910 | 199,973 | -0.49(-11.14%) |
Jan 08, 2016 | 4.660 | 4.680 | 4.400 | 4.400 | 36,141 | -0.12(-2.65%) |
Jan 07, 2016 | 4.430 | 4.533 | 4.380 | 4.520 | 32,561 | +0.06(+1.35%) |
Jan 06, 2016 | 4.720 | 4.720 | 4.420 | 4.460 | 59,833 | -0.29(-6.11%) |
Jan 05, 2016 | 4.950 | 5.010 | 4.710 | 4.750 | 19,413 | -0.15(-3.06%) |
Jan 04, 2016 | 4.760 | 4.930 | 4.540 | 4.900 | 17,653 | +0.05(+1.03%) |
Dec 31, 2015 | 4.930 | 4.850 | 4.850 | 4.850 | 11,800 | -0.01(-0.21%) |
Dec 30, 2015 | 4.950 | 5.065 | 4.813 | 4.860 | 31,162 | -0.14(-2.80%) |
Dec 29, 2015 | 4.940 | 5.161 | 4.900 | 5.000 | 30,683 | +0.01(+0.20%) |
Dec 28, 2015 | 4.950 | 5.085 | 4.910 | 4.990 | 28,688 | +0.04(+0.81%) |
Dec 24, 2015 | 5.090 | 4.950 | 4.950 | 4.950 | 10,600 | -0.06(-1.20%) |
Dec 23, 2015 | 4.930 | 5.090 | 4.930 | 5.010 | 20,777 | +0.02(+0.40%) |
Dec 22, 2015 | 5.160 | 5.250 | 4.980 | 4.990 | 22,398 | -0.18(-3.48%) |
Dec 21, 2015 | 4.710 | 5.305 | 4.710 | 5.170 | 206,254 | +0.52(+11.18%) |
Dec 18, 2015 | 4.680 | 4.810 | 4.650 | 4.650 | 22,276 | +0.00(+0.00%) |
Dec 17, 2015 | 4.570 | 4.970 | 4.470 | 4.650 | 110,936 | +0.13(+2.88%) |
Dec 16, 2015 | 4.460 | 4.600 | 4.460 | 4.520 | 49,099 | +0.08(+1.80%) |
Dec 15, 2015 | 4.726 | 4.730 | 4.320 | 4.440 | 87,500 | -0.22(-4.72%) |
Dec 14, 2015 | 4.750 | 4.800 | 4.550 | 4.660 | 57,580 | -0.14(-2.92%) |
Dec 11, 2015 | 4.840 | 4.990 | 4.780 | 4.800 | 72,834 | -0.10(-2.04%) |
Dec 10, 2015 | 4.860 | 4.950 | 4.800 | 4.900 | 22,776 | +0.04(+0.93%) |
Dec 09, 2015 | 4.920 | 4.920 | 4.680 | 4.855 | 104,968 | -0.05(-1.12%) |
Dec 08, 2015 | 4.840 | 4.930 | 4.800 | 4.910 | 99,169 | +0.06(+1.24%) |
Dec 07, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 20,173 | -0.15(-3.00%) |
Dec 04, 2015 | 5.000 | 5.080 | 4.980 | 5.000 | 29,655 | +0.00(+0.00%) |
Dec 03, 2015 | 5.120 | 5.220 | 4.980 | 5.000 | 47,339 | -0.08(-1.57%) |
Dec 02, 2015 | 5.000 | 5.259 | 5.000 | 5.080 | 17,126 | +0.01(+0.20%) |
Dec 01, 2015 | 5.180 | 5.180 | 4.830 | 5.070 | 53,463 | +0.07(+1.40%) |
Nov 30, 2015 | 4.820 | 5.030 | 4.800 | 5.000 | 34,900 | +0.26(+5.49%) |
Nov 27, 2015 | 4.890 | 4.940 | 4.730 | 4.740 | 16,872 | -0.17(-3.46%) |
Nov 25, 2015 | 4.580 | 4.910 | 4.910 | 4.910 | 29,900 | +0.24(+5.14%) |
Nov 24, 2015 | 4.690 | 4.850 | 4.610 | 4.670 | 15,334 | -0.02(-0.43%) |
Nov 23, 2015 | 5.100 | 5.100 | 4.590 | 4.690 | 67,576 | -0.36(-7.13%) |
Nov 20, 2015 | 4.820 | 5.100 | 4.660 | 5.050 | 148,164 | +0.32(+6.77%) |
Nov 19, 2015 | 4.600 | 4.780 | 4.470 | 4.730 | 32,703 | +0.18(+3.96%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.500 | 4.550 | 60,115 | -0.08(-1.73%) |
Nov 17, 2015 | 4.900 | 4.900 | 4.560 | 4.630 | 88,369 | -0.23(-4.73%) |
Nov 16, 2015 | 4.730 | 4.960 | 4.730 | 4.860 | 32,853 | +0.13(+2.75%) |
Nov 13, 2015 | 4.840 | 4.993 | 4.160 | 4.730 | 99,306 | -0.11(-2.37%) |
Nov 12, 2015 | 5.060 | 5.150 | 4.840 | 4.845 | 102,050 | -0.25(-4.82%) |
Nov 11, 2015 | 5.310 | 5.310 | 5.007 | 5.090 | 52,927 | -0.21(-3.96%) |
Nov 10, 2015 | 5.400 | 5.470 | 5.183 | 5.300 | 84,201 | -0.14(-2.57%) |
Nov 09, 2015 | 5.540 | 5.720 | 5.300 | 5.440 | 123,488 | -0.14(-2.51%) |
Nov 06, 2015 | 5.861 | 5.920 | 5.370 | 5.580 | 115,441 | -0.35(-5.90%) |
Nov 05, 2015 | 5.960 | 6.072 | 5.880 | 5.930 | 31,200 | -0.08(-1.33%) |
Nov 04, 2015 | 5.710 | 6.140 | 5.690 | 6.010 | 45,196 | +0.33(+5.81%) |
Nov 03, 2015 | 5.980 | 6.042 | 5.500 | 5.680 | 33,340 | -0.29(-4.86%) |
Nov 02, 2015 | 5.620 | 6.130 | 5.605 | 5.970 | 66,208 | +0.35(+6.23%) |
Oct 30, 2015 | 5.460 | 5.640 | 5.215 | 5.620 | 115,914 | +0.12(+2.27%) |
Oct 29, 2015 | 5.688 | 5.688 | 5.450 | 5.495 | 19,748 | +0.12(+2.14%) |
Oct 28, 2015 | 5.380 | 5.540 | 5.310 | 5.380 | 22,872 | +0.04(+0.75%) |
Oct 27, 2015 | 5.620 | 5.810 | 5.320 | 5.340 | 75,036 | -0.36(-6.32%) |
Oct 26, 2015 | 5.840 | 5.840 | 5.580 | 5.700 | 52,233 | -0.12(-2.09%) |
Oct 23, 2015 | 6.110 | 6.180 | 5.645 | 5.822 | 68,828 | -0.23(-3.77%) |
Oct 22, 2015 | 6.190 | 6.430 | 6.000 | 6.050 | 29,201 | +0.02(+0.33%) |
Oct 21, 2015 | 6.070 | 6.150 | 6.000 | 6.030 | 11,236 | +0.00(+0.00%) |
Oct 20, 2015 | 5.920 | 6.110 | 5.880 | 6.030 | 13,325 | +0.11(+1.86%) |
Oct 19, 2015 | 6.260 | 6.270 | 5.900 | 5.920 | 65,723 | -0.34(-5.43%) |
Oct 16, 2015 | 6.270 | 6.380 | 6.250 | 6.260 | 6,869 | +0.01(+0.16%) |
Oct 15, 2015 | 6.510 | 6.510 | 6.200 | 6.250 | 22,642 | -0.08(-1.26%) |
Oct 14, 2015 | 6.380 | 6.450 | 6.150 | 6.330 | 17,575 | +0.00(+0.00%) |
Oct 13, 2015 | 6.201 | 6.540 | 6.201 | 6.330 | 27,418 | +0.11(+1.77%) |
Oct 12, 2015 | 6.440 | 6.450 | 6.006 | 6.220 | 21,372 | -0.19(-2.96%) |
Oct 09, 2015 | 6.050 | 6.410 | 5.980 | 6.410 | 51,732 | +0.32(+5.25%) |
Oct 08, 2015 | 5.900 | 6.100 | 5.850 | 6.090 | 63,848 | +0.24(+4.10%) |
Oct 07, 2015 | 5.790 | 5.970 | 5.700 | 5.850 | 70,519 | +0.06(+1.04%) |
Oct 06, 2015 | 5.500 | 5.950 | 5.470 | 5.790 | 82,343 | +0.27(+4.89%) |
Oct 05, 2015 | 5.810 | 6.100 | 5.450 | 5.520 | 148,352 | -0.26(-4.50%) |
Oct 02, 2015 | 5.680 | 6.010 | 5.500 | 5.780 | 41,529 | +0.01(+0.17%) |
Oct 01, 2015 | 6.230 | 6.230 | 5.730 | 5.770 | 53,002 | -0.42(-6.79%) |
Sep 30, 2015 | 5.490 | 6.320 | 5.330 | 6.190 | 122,107 | +0.83(+15.49%) |
Sep 29, 2015 | 5.670 | 5.754 | 5.100 | 5.360 | 89,302 | -0.20(-3.60%) |
Sep 28, 2015 | 6.170 | 6.300 | 5.400 | 5.560 | 149,916 | -0.73(-11.61%) |
Sep 25, 2015 | 7.140 | 7.140 | 6.080 | 6.290 | 154,597 | -0.82(-11.53%) |
Sep 24, 2015 | 7.220 | 7.490 | 6.650 | 7.110 | 96,243 | -0.12(-1.66%) |
Sep 23, 2015 | 8.090 | 8.090 | 7.150 | 7.230 | 101,605 | +0.04(+0.56%) |
Sep 22, 2015 | 6.690 | 7.641 | 6.220 | 7.190 | 215,615 | +0.20(+2.86%) |
Sep 21, 2015 | 6.390 | 6.990 | 6.360 | 6.990 | 122,019 | +0.74(+11.84%) |
Sep 18, 2015 | 5.860 | 6.250 | 5.830 | 6.250 | 140,214 | +0.33(+5.57%) |
Sep 17, 2015 | 5.940 | 6.130 | 5.793 | 5.920 | 102,355 | -0.02(-0.34%) |
Sep 16, 2015 | 6.450 | 6.787 | 5.900 | 5.940 | 231,233 | -0.59(-9.04%) |
Sep 15, 2015 | 6.940 | 7.350 | 6.420 | 6.530 | 146,755 | -0.43(-6.18%) |
Sep 14, 2015 | 6.350 | 7.320 | 6.350 | 6.960 | 229,504 | +0.67(+10.65%) |
Sep 11, 2015 | 6.310 | 6.550 | 6.021 | 6.290 | 74,630 | -0.11(-1.72%) |
Sep 10, 2015 | 5.800 | 6.650 | 5.600 | 6.400 | 223,307 | +0.67(+11.69%) |
Sep 09, 2015 | 5.280 | 5.880 | 5.257 | 5.730 | 191,358 | +0.53(+10.19%) |
Sep 08, 2015 | 5.110 | 5.370 | 5.050 | 5.200 | 87,071 | +0.15(+2.97%) |
Sep 04, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 84,500 | +0.01(+0.20%) |
Sep 03, 2015 | 5.010 | 5.140 | 4.890 | 5.040 | 35,515 | +0.03(+0.60%) |
Sep 02, 2015 | 4.810 | 5.100 | 4.770 | 5.010 | 42,082 | +0.21(+4.37%) |
Sep 01, 2015 | 4.870 | 4.941 | 4.600 | 4.800 | 35,440 | -0.16(-3.23%) |
Aug 31, 2015 | 4.800 | 5.040 | 4.537 | 4.960 | 56,471 | +0.29(+6.21%) |
Aug 28, 2015 | 4.500 | 4.740 | 4.312 | 4.670 | 114,718 | +0.14(+3.09%) |
Aug 27, 2015 | 4.780 | 4.870 | 4.460 | 4.530 | 100,214 | -0.10(-2.16%) |
Aug 26, 2015 | 4.870 | 4.929 | 4.300 | 4.630 | 70,215 | -0.05(-1.07%) |
Aug 25, 2015 | 4.700 | 4.985 | 4.670 | 4.680 | 22,143 | +0.13(+2.86%) |
Aug 24, 2015 | 4.670 | 4.760 | 4.270 | 4.550 | 164,952 | -0.52(-10.26%) |
Aug 21, 2015 | 5.206 | 5.240 | 4.680 | 5.070 | 69,592 | -0.03(-0.59%) |
Aug 20, 2015 | 5.290 | 5.410 | 5.090 | 5.100 | 46,390 | -0.28(-5.20%) |
Aug 19, 2015 | 5.220 | 5.609 | 5.100 | 5.380 | 87,482 | +0.05(+0.94%) |
Aug 18, 2015 | 5.480 | 5.480 | 5.030 | 5.330 | 57,379 | -0.05(-0.93%) |
Aug 17, 2015 | 5.290 | 5.390 | 4.900 | 5.380 | 102,120 | +0.08(+1.51%) |
Aug 14, 2015 | 5.340 | 5.340 | 4.800 | 5.300 | 88,115 | +0.04(+0.76%) |
Aug 13, 2015 | 5.000 | 5.360 | 4.790 | 5.260 | 203,647 | +0.39(+8.01%) |
Aug 12, 2015 | 4.150 | 4.930 | 3.750 | 4.870 | 116,720 | +0.75(+18.20%) |
Aug 11, 2015 | 4.040 | 4.120 | 3.820 | 4.120 | 90,800 | +0.24(+6.19%) |
Aug 10, 2015 | 3.800 | 4.000 | 3.630 | 3.880 | 37,489 | +0.09(+2.37%) |
Aug 07, 2015 | 3.580 | 3.860 | 3.300 | 3.790 | 141,289 | +0.35(+10.17%) |
Aug 06, 2015 | 3.490 | 3.630 | 3.410 | 3.440 | 63,166 | -0.12(-3.37%) |
Aug 05, 2015 | 3.660 | 3.741 | 3.500 | 3.560 | 40,747 | -0.11(-3.00%) |
Aug 04, 2015 | 3.940 | 3.940 | 3.595 | 3.670 | 85,045 | -0.29(-7.32%) |
Aug 03, 2015 | 3.930 | 3.970 | 3.750 | 3.960 | 67,654 | +0.04(+1.02%) |
Jul 31, 2015 | 3.930 | 3.980 | 3.830 | 3.920 | 93,580 | -0.01(-0.25%) |
Jul 30, 2015 | 3.940 | 3.990 | 3.860 | 3.930 | 19,533 | -0.02(-0.51%) |
Jul 29, 2015 | 3.790 | 4.000 | 3.450 | 3.950 | 57,521 | +0.14(+3.67%) |
Jul 28, 2015 | 3.340 | 3.820 | 3.220 | 3.810 | 78,225 | +0.27(+7.63%) |
Jul 27, 2015 | 3.910 | 3.910 | 3.430 | 3.540 | 205,428 | -0.32(-8.29%) |
Jul 24, 2015 | 4.060 | 4.223 | 3.720 | 3.860 | 180,373 | -0.20(-4.93%) |
Jul 23, 2015 | 4.410 | 4.410 | 4.060 | 4.060 | 91,806 | -0.31(-7.09%) |
Jul 22, 2015 | 4.210 | 4.450 | 4.040 | 4.370 | 141,810 | +0.12(+2.82%) |
Jul 21, 2015 | 4.340 | 4.370 | 4.080 | 4.250 | 65,787 | -0.17(-3.85%) |
Jul 20, 2015 | 4.520 | 4.590 | 4.200 | 4.420 | 69,860 | -0.02(-0.45%) |
Jul 17, 2015 | 4.680 | 4.680 | 4.180 | 4.440 | 274,427 | -0.21(-4.52%) |
Jul 16, 2015 | 4.690 | 4.750 | 4.440 | 4.650 | 88,037 | -0.06(-1.27%) |
Jul 15, 2015 | 4.870 | 4.870 | 4.660 | 4.710 | 82,748 | -0.08(-1.67%) |
Jul 14, 2015 | 5.000 | 5.180 | 4.750 | 4.790 | 77,457 | -0.20(-4.01%) |
Jul 13, 2015 | 5.000 | 5.114 | 4.810 | 4.990 | 45,414 | +0.04(+0.81%) |
Jul 10, 2015 | 5.000 | 5.000 | 4.760 | 4.950 | 66,406 | +0.05(+1.02%) |
Jul 09, 2015 | 5.000 | 5.050 | 4.830 | 4.900 | 49,125 | -0.04(-0.81%) |
Jul 08, 2015 | 5.110 | 5.110 | 4.820 | 4.940 | 69,792 | -0.14(-2.76%) |
Jul 07, 2015 | 4.910 | 5.300 | 4.796 | 5.080 | 372,499 | +0.16(+3.25%) |
Jul 06, 2015 | 5.090 | 5.090 | 4.840 | 4.920 | 35,489 | -0.23(-4.47%) |
Jul 02, 2015 | 5.190 | 5.150 | 5.150 | 5.150 | 37,000 | -0.07(-1.34%) |
Jul 01, 2015 | 5.480 | 5.500 | 5.160 | 5.220 | 39,891 | -0.19(-3.51%) |
Jun 30, 2015 | 5.340 | 5.460 | 5.290 | 5.410 | 15,151 | +0.05(+0.93%) |
Jun 29, 2015 | 5.570 | 5.570 | 5.320 | 5.360 | 43,262 | -0.29(-5.13%) |
Jun 26, 2015 | 5.470 | 5.650 | 5.440 | 5.650 | 16,740 | +0.21(+3.86%) |
Jun 25, 2015 | 5.430 | 5.470 | 5.320 | 5.440 | 72,112 | +0.00(+0.00%) |
Jun 24, 2015 | 5.510 | 5.550 | 5.410 | 5.440 | 22,845 | -0.16(-2.86%) |
Jun 23, 2015 | 5.610 | 5.660 | 5.550 | 5.600 | 21,980 | +0.00(+0.00%) |
Jun 22, 2015 | 5.420 | 5.630 | 5.380 | 5.600 | 71,307 | +0.28(+5.26%) |
Jun 19, 2015 | 5.400 | 5.400 | 5.270 | 5.320 | 36,291 | -0.04(-0.75%) |
Jun 18, 2015 | 5.410 | 5.420 | 5.310 | 5.360 | 27,636 | -0.09(-1.65%) |
Jun 17, 2015 | 5.420 | 5.460 | 5.350 | 5.450 | 36,953 | +0.04(+0.74%) |
Jun 16, 2015 | 5.380 | 5.460 | 5.310 | 5.410 | 20,672 | +0.01(+0.19%) |
Jun 15, 2015 | 5.400 | 5.490 | 5.300 | 5.400 | 49,341 | -0.02(-0.37%) |
Jun 12, 2015 | 5.375 | 5.520 | 5.350 | 5.420 | 16,239 | +0.04(+0.74%) |
Jun 11, 2015 | 5.520 | 5.520 | 5.300 | 5.380 | 21,675 | -0.07(-1.28%) |
Jun 10, 2015 | 5.680 | 5.760 | 5.410 | 5.450 | 32,644 | -0.25(-4.39%) |
Jun 09, 2015 | 5.550 | 5.790 | 5.401 | 5.700 | 50,507 | +0.12(+2.15%) |
Jun 08, 2015 | 5.460 | 5.580 | 5.398 | 5.580 | 20,784 | +0.17(+3.14%) |
Jun 05, 2015 | 5.330 | 5.470 | 5.300 | 5.410 | 39,347 | +0.03(+0.56%) |
Jun 04, 2015 | 5.590 | 5.600 | 5.360 | 5.380 | 25,353 | -0.14(-2.54%) |
Jun 03, 2015 | 5.430 | 5.560 | 5.430 | 5.520 | 19,832 | -0.01(-0.18%) |
Jun 02, 2015 | 5.430 | 5.630 | 5.291 | 5.530 | 93,387 | +0.10(+1.84%) |
Jun 01, 2015 | 5.260 | 5.460 | 5.050 | 5.430 | 83,002 | +0.20(+3.82%) |
May 29, 2015 | 5.230 | 5.260 | 5.182 | 5.230 | 55,714 | -0.03(-0.48%) |
May 28, 2015 | 5.310 | 5.310 | 5.200 | 5.255 | 17,779 | -0.03(-0.66%) |
May 27, 2015 | 5.400 | 5.400 | 5.180 | 5.290 | 46,286 | -0.06(-1.12%) |
May 26, 2015 | 5.470 | 5.470 | 5.290 | 5.350 | 40,897 | -0.18(-3.25%) |
May 22, 2015 | 5.350 | 5.530 | 5.530 | 5.530 | 65,200 | +0.24(+4.54%) |
May 21, 2015 | 5.120 | 5.350 | 5.110 | 5.290 | 63,693 | +0.14(+2.72%) |
May 20, 2015 | 5.270 | 5.270 | 4.890 | 5.150 | 66,398 | -0.08(-1.53%) |
May 19, 2015 | 5.310 | 5.410 | 5.080 | 5.230 | 45,700 | -0.22(-4.04%) |
May 18, 2015 | 5.570 | 5.850 | 5.360 | 5.450 | 90,047 | -0.32(-5.55%) |
May 15, 2015 | 5.800 | 6.295 | 5.720 | 5.770 | 210,688 | +0.07(+1.23%) |
May 14, 2015 | 5.680 | 5.780 | 5.500 | 5.700 | 76,212 | +0.06(+1.06%) |
May 13, 2015 | 5.340 | 5.854 | 5.340 | 5.640 | 224,277 | +0.56(+11.02%) |
May 12, 2015 | 4.750 | 5.216 | 4.640 | 5.080 | 90,483 | +0.34(+7.17%) |
May 11, 2015 | 4.980 | 4.980 | 4.740 | 4.740 | 37,729 | -0.21(-4.24%) |
May 08, 2015 | 4.920 | 5.000 | 4.850 | 4.950 | 62,455 | +0.05(+1.02%) |
May 07, 2015 | 4.890 | 5.000 | 4.700 | 4.900 | 55,204 | -0.06(-1.21%) |
May 06, 2015 | 5.000 | 5.000 | 4.630 | 4.960 | 76,954 | -0.01(-0.20%) |
May 05, 2015 | 4.920 | 5.000 | 4.830 | 4.970 | 66,424 | -0.01(-0.20%) |
May 04, 2015 | 5.070 | 5.110 | 4.940 | 4.980 | 36,649 | -0.09(-1.78%) |
May 01, 2015 | 5.140 | 5.140 | 4.950 | 5.070 | 41,467 | +0.04(+0.80%) |
Apr 30, 2015 | 5.330 | 5.350 | 5.010 | 5.030 | 76,602 | -0.42(-7.71%) |
Apr 29, 2015 | 5.180 | 5.520 | 5.170 | 5.450 | 92,969 | +0.26(+5.01%) |
Apr 28, 2015 | 5.320 | 5.400 | 5.190 | 5.190 | 30,065 | -0.10(-1.89%) |
Apr 27, 2015 | 5.510 | 5.610 | 5.260 | 5.290 | 44,884 | -0.25(-4.51%) |
Apr 24, 2015 | 5.590 | 5.750 | 5.510 | 5.540 | 15,383 | -0.02(-0.36%) |
Apr 23, 2015 | 5.710 | 5.800 | 5.470 | 5.560 | 19,200 | -0.13(-2.28%) |
Apr 22, 2015 | 5.570 | 5.830 | 5.281 | 5.690 | 31,783 | +0.08(+1.43%) |
Apr 21, 2015 | 5.900 | 6.000 | 5.540 | 5.610 | 82,223 | -0.29(-4.92%) |
Apr 20, 2015 | 5.630 | 5.920 | 5.630 | 5.900 | 57,272 | +0.16(+2.79%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.610 | 5.740 | 19,016 | -0.02(-0.35%) |
Apr 16, 2015 | 5.640 | 5.830 | 5.470 | 5.760 | 47,024 | +0.11(+1.95%) |
Apr 15, 2015 | 5.250 | 5.660 | 5.230 | 5.650 | 64,214 | +0.39(+7.41%) |
Apr 14, 2015 | 5.179 | 5.280 | 5.080 | 5.260 | 33,038 | +0.06(+1.15%) |
Apr 13, 2015 | 5.100 | 5.230 | 5.011 | 5.200 | 17,473 | +0.09(+1.76%) |
Apr 10, 2015 | 5.140 | 5.250 | 5.100 | 5.110 | 27,039 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.270 | 5.000 | 5.090 | 54,436 | -0.15(-2.86%) |
Apr 08, 2015 | 5.270 | 5.410 | 5.170 | 5.240 | 40,499 | -0.04(-0.76%) |
Apr 07, 2015 | 5.540 | 5.620 | 5.270 | 5.280 | 22,122 | -0.24(-4.35%) |
Apr 06, 2015 | 5.710 | 5.710 | 5.090 | 5.520 | 67,721 | -0.32(-5.40%) |
Apr 02, 2015 | 5.180 | 5.835 | 5.835 | 5.835 | 76,100 | +0.62(+12.00%) |