Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.226 | 3.242 | 3.193 | 3.226 | 13,065 | +0.08(+2.63%) |
Jan 28, 2016 | 3.184 | 3.184 | 3.135 | 3.143 | 7,257 | +0.00(+0.00%) |
Jan 27, 2016 | 3.184 | 3.226 | 3.135 | 3.143 | 7,371 | -0.03(-1.04%) |
Jan 26, 2016 | 3.143 | 3.209 | 3.135 | 3.176 | 23,063 | +0.03(+1.05%) |
Jan 25, 2016 | 3.143 | 3.201 | 3.118 | 3.143 | 36,824 | +0.01(+0.26%) |
Jan 22, 2016 | 3.143 | 3.226 | 3.118 | 3.135 | 64,257 | +0.01(+0.26%) |
Jan 21, 2016 | 3.151 | 3.226 | 3.118 | 3.127 | 17,860 | +0.02(+0.53%) |
Jan 20, 2016 | 3.160 | 3.209 | 3.110 | 3.110 | 16,486 | -0.07(-2.08%) |
Jan 19, 2016 | 3.168 | 3.275 | 3.160 | 3.176 | 4,989 | -0.07(-2.04%) |
Jan 15, 2016 | 3.317 | 3.242 | 3.242 | 3.242 | 70,121 | +0.00(+0.00%) |
Jan 14, 2016 | 3.169 | 3.292 | 3.169 | 3.242 | 7,943 | +0.00(+0.00%) |
Jan 13, 2016 | 3.284 | 3.284 | 3.199 | 3.242 | 10,095 | +0.04(+1.29%) |
Jan 12, 2016 | 3.284 | 3.350 | 3.184 | 3.201 | 21,333 | -0.11(-3.25%) |
Jan 11, 2016 | 3.350 | 3.366 | 3.284 | 3.309 | 16,411 | +0.01(+0.25%) |
Jan 08, 2016 | 3.375 | 3.383 | 3.267 | 3.300 | 41,133 | -0.10(-2.92%) |
Jan 07, 2016 | 3.433 | 3.449 | 3.391 | 3.400 | 38,477 | -0.05(-1.44%) |
Jan 06, 2016 | 3.590 | 3.656 | 3.433 | 3.449 | 28,019 | -0.20(-5.44%) |
Jan 05, 2016 | 3.482 | 3.689 | 3.482 | 3.648 | 40,965 | +0.18(+5.25%) |
Jan 04, 2016 | 3.466 | 3.524 | 3.433 | 3.466 | 15,552 | -0.02(-0.71%) |
Dec 31, 2015 | 3.540 | 3.491 | 3.491 | 3.491 | 14,991 | -0.03(-0.94%) |
Dec 30, 2015 | 3.598 | 3.615 | 3.524 | 3.524 | 8,545 | -0.08(-2.29%) |
Dec 29, 2015 | 3.533 | 3.739 | 3.515 | 3.606 | 49,030 | +0.04(+1.16%) |
Dec 28, 2015 | 3.681 | 3.706 | 3.524 | 3.565 | 12,439 | -0.03(-0.74%) |
Dec 24, 2015 | 3.499 | 3.591 | 3.591 | 3.591 | 1,329 | +0.11(+3.14%) |
Dec 23, 2015 | 3.499 | 3.582 | 3.482 | 3.482 | 42,475 | -0.02(-0.47%) |
Dec 22, 2015 | 3.656 | 3.565 | 3.499 | 3.499 | 54,770 | -0.07(-1.86%) |
Dec 21, 2015 | 3.565 | 3.689 | 3.557 | 3.565 | 32,644 | +0.02(+0.70%) |
Dec 18, 2015 | 3.565 | 3.582 | 3.491 | 3.540 | 18,116 | -0.04(-1.15%) |
Dec 17, 2015 | 3.615 | 3.623 | 3.548 | 3.582 | 29,438 | -0.05(-1.37%) |
Dec 16, 2015 | 3.697 | 3.706 | 3.623 | 3.631 | 39,729 | -0.05(-1.35%) |
Dec 15, 2015 | 3.722 | 3.722 | 3.664 | 3.681 | 10,602 | -0.04(-1.11%) |
Dec 14, 2015 | 3.772 | 3.772 | 3.615 | 3.722 | 20,871 | -0.05(-1.32%) |
Dec 11, 2015 | 3.763 | 3.879 | 3.763 | 3.772 | 11,226 | -0.14(-3.59%) |
Dec 10, 2015 | 3.962 | 3.970 | 3.912 | 3.912 | 64,952 | -0.05(-1.25%) |
Dec 09, 2015 | 3.840 | 4.045 | 3.821 | 3.962 | 23,789 | +0.11(+2.79%) |
Dec 08, 2015 | 3.838 | 3.970 | 3.838 | 3.854 | 12,949 | -0.07(-1.69%) |
Dec 07, 2015 | 3.879 | 3.970 | 3.836 | 3.921 | 14,454 | +0.02(+0.42%) |
Dec 04, 2015 | 3.912 | 3.979 | 3.888 | 3.904 | 10,820 | -0.07(-1.67%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.842 | 3.970 | 50,928 | +0.01(+0.21%) |
Dec 02, 2015 | 3.938 | 4.012 | 3.938 | 3.962 | 8,644 | -0.05(-1.24%) |
Dec 01, 2015 | 4.053 | 4.111 | 3.979 | 4.012 | 29,356 | -0.02(-0.41%) |
Nov 30, 2015 | 4.161 | 4.227 | 4.004 | 4.028 | 49,372 | -0.10(-2.40%) |
Nov 27, 2015 | 4.103 | 4.210 | 4.103 | 4.127 | 6,990 | +0.02(+0.60%) |
Nov 25, 2015 | 4.202 | 4.103 | 4.103 | 4.103 | 31,070 | -0.04(-1.00%) |
Nov 24, 2015 | 4.169 | 4.194 | 4.144 | 4.144 | 33,376 | +0.02(+0.49%) |
Nov 23, 2015 | 4.148 | 4.189 | 4.107 | 4.124 | 17,963 | -0.01(-0.20%) |
Nov 20, 2015 | 4.165 | 4.239 | 4.132 | 4.132 | 16,365 | -0.01(-0.20%) |
Nov 19, 2015 | 4.132 | 4.296 | 4.124 | 4.140 | 8,196 | +0.03(+0.80%) |
Nov 18, 2015 | 4.115 | 4.189 | 4.099 | 4.107 | 8,833 | -0.02(-0.40%) |
Nov 17, 2015 | 4.272 | 4.354 | 4.074 | 4.124 | 33,921 | +0.04(+1.01%) |
Nov 16, 2015 | 4.165 | 4.165 | 4.074 | 4.083 | 12,352 | -0.02(-0.60%) |
Nov 13, 2015 | 4.272 | 4.272 | 4.074 | 4.107 | 28,145 | -0.16(-3.85%) |
Nov 12, 2015 | 4.354 | 4.354 | 4.239 | 4.272 | 10,790 | -0.07(-1.52%) |
Nov 11, 2015 | 4.428 | 4.436 | 4.280 | 4.337 | 41,671 | -0.02(-0.56%) |
Nov 10, 2015 | 4.617 | 4.617 | 4.309 | 4.362 | 20,860 | -0.15(-3.28%) |
Nov 09, 2015 | 4.362 | 4.559 | 4.296 | 4.510 | 137,331 | +0.13(+3.00%) |
Nov 06, 2015 | 4.329 | 4.378 | 4.189 | 4.378 | 46,946 | +0.07(+1.52%) |
Nov 05, 2015 | 4.518 | 4.592 | 4.288 | 4.313 | 41,421 | -0.25(-5.41%) |
Nov 04, 2015 | 4.502 | 4.658 | 4.502 | 4.559 | 8,080 | +0.01(+0.18%) |
Nov 03, 2015 | 4.575 | 4.658 | 4.493 | 4.551 | 21,603 | +0.02(+0.36%) |
Nov 02, 2015 | 4.641 | 4.690 | 4.460 | 4.534 | 45,149 | -0.09(-1.95%) |
Oct 30, 2015 | 4.617 | 4.707 | 4.559 | 4.625 | 18,240 | +0.03(+0.72%) |
Oct 29, 2015 | 4.488 | 4.707 | 4.452 | 4.592 | 15,798 | +0.11(+2.38%) |
Oct 28, 2015 | 4.444 | 4.658 | 4.428 | 4.485 | 88,563 | +0.09(+2.06%) |
Oct 27, 2015 | 4.584 | 4.584 | 4.370 | 4.395 | 12,106 | -0.19(-4.12%) |
Oct 26, 2015 | 4.469 | 4.600 | 4.469 | 4.584 | 17,726 | -0.02(-0.36%) |
Oct 23, 2015 | 4.510 | 4.658 | 4.436 | 4.600 | 35,949 | +0.04(+0.90%) |
Oct 22, 2015 | 4.633 | 4.658 | 4.551 | 4.559 | 8,856 | -0.11(-2.46%) |
Oct 21, 2015 | 4.740 | 4.740 | 4.214 | 4.674 | 99,944 | -0.02(-0.35%) |
Oct 20, 2015 | 4.732 | 4.830 | 4.641 | 4.690 | 26,505 | -0.02(-0.35%) |
Oct 19, 2015 | 4.641 | 4.707 | 4.577 | 4.707 | 28,269 | +0.07(+1.42%) |
Oct 16, 2015 | 4.797 | 4.797 | 4.567 | 4.641 | 24,769 | -0.11(-2.25%) |
Oct 15, 2015 | 4.781 | 4.896 | 4.633 | 4.748 | 32,245 | +0.02(+0.52%) |
Oct 14, 2015 | 4.723 | 4.847 | 4.600 | 4.723 | 23,964 | -0.10(-2.04%) |
Oct 13, 2015 | 4.814 | 4.847 | 4.641 | 4.822 | 22,489 | +0.07(+1.56%) |
Oct 12, 2015 | 4.781 | 4.838 | 4.592 | 4.748 | 30,305 | -0.02(-0.52%) |
Oct 09, 2015 | 4.830 | 4.929 | 4.649 | 4.773 | 121,825 | -0.06(-1.19%) |
Oct 08, 2015 | 4.781 | 4.859 | 4.723 | 4.830 | 55,887 | +0.16(+3.34%) |
Oct 07, 2015 | 4.805 | 4.929 | 4.493 | 4.674 | 67,893 | -0.11(-2.23%) |
Oct 06, 2015 | 4.666 | 4.879 | 4.514 | 4.781 | 96,849 | +0.21(+4.68%) |
Oct 05, 2015 | 4.428 | 4.575 | 4.362 | 4.567 | 124,939 | +0.14(+3.15%) |
Oct 02, 2015 | 4.452 | 4.477 | 4.280 | 4.428 | 11,463 | +0.07(+1.70%) |
Oct 01, 2015 | 4.460 | 4.469 | 4.354 | 4.354 | 6,738 | +0.01(+0.19%) |
Sep 30, 2015 | 4.247 | 4.411 | 4.247 | 4.345 | 14,955 | +0.16(+3.73%) |
Sep 29, 2015 | 4.107 | 4.189 | 4.058 | 4.189 | 139,961 | +0.12(+3.03%) |
Sep 28, 2015 | 4.263 | 4.460 | 4.066 | 4.066 | 56,069 | +0.01(+0.20%) |
Sep 25, 2015 | 4.288 | 4.345 | 3.992 | 4.058 | 77,441 | -0.21(-5.00%) |
Sep 24, 2015 | 4.428 | 4.575 | 4.272 | 4.272 | 31,939 | -0.13(-2.99%) |
Sep 23, 2015 | 4.436 | 4.567 | 4.403 | 4.403 | 29,886 | -0.16(-3.42%) |
Sep 22, 2015 | 4.707 | 4.730 | 4.395 | 4.559 | 44,333 | -0.06(-1.25%) |
Sep 21, 2015 | 4.740 | 4.871 | 4.600 | 4.617 | 25,500 | -0.11(-2.26%) |
Sep 18, 2015 | 4.629 | 4.830 | 4.629 | 4.723 | 65,486 | +0.02(+0.52%) |
Sep 17, 2015 | 4.789 | 4.822 | 4.649 | 4.699 | 31,605 | -0.02(-0.35%) |
Sep 16, 2015 | 4.814 | 4.929 | 4.707 | 4.715 | 75,467 | +0.05(+1.15%) |
Sep 15, 2015 | 4.749 | 4.828 | 4.606 | 4.661 | 24,167 | +0.04(+0.86%) |
Sep 14, 2015 | 4.805 | 4.805 | 4.439 | 4.622 | 1,273,932 | -0.15(-3.17%) |
Sep 11, 2015 | 4.828 | 4.860 | 4.741 | 4.773 | 41,699 | +0.14(+3.09%) |
Sep 10, 2015 | 4.614 | 4.630 | 4.558 | 4.630 | 5,002 | +0.09(+1.93%) |
Sep 09, 2015 | 4.630 | 4.643 | 4.542 | 4.542 | 15,958 | -0.06(-1.21%) |
Sep 08, 2015 | 4.550 | 4.598 | 4.502 | 4.598 | 29,278 | +0.09(+1.94%) |
Sep 04, 2015 | 4.566 | 4.510 | 4.510 | 4.510 | 14,959 | -0.06(-1.39%) |
Sep 03, 2015 | 4.591 | 4.614 | 4.534 | 4.574 | 23,295 | +0.08(+1.77%) |
Sep 02, 2015 | 4.600 | 4.693 | 4.494 | 4.494 | 21,315 | -0.09(-1.91%) |
Sep 01, 2015 | 4.852 | 4.896 | 4.574 | 4.582 | 17,286 | -0.25(-5.26%) |
Aug 31, 2015 | 4.805 | 4.908 | 4.701 | 4.836 | 14,189 | +0.14(+3.05%) |
Aug 28, 2015 | 4.669 | 4.757 | 4.550 | 4.693 | 25,505 | +0.16(+3.51%) |
Aug 27, 2015 | 4.820 | 4.844 | 4.534 | 4.534 | 38,621 | -0.21(-4.36%) |
Aug 26, 2015 | 4.892 | 4.892 | 4.653 | 4.741 | 110,914 | -0.29(-5.70%) |
Aug 25, 2015 | 5.051 | 5.147 | 4.932 | 5.027 | 152,556 | +0.06(+1.12%) |
Aug 24, 2015 | 4.216 | 4.972 | 4.216 | 4.972 | 59,862 | +0.20(+4.17%) |
Aug 21, 2015 | 4.653 | 4.900 | 4.653 | 4.773 | 57,574 | +0.03(+0.67%) |
Aug 20, 2015 | 4.995 | 5.051 | 4.685 | 4.741 | 120,391 | -0.33(-6.58%) |
Aug 19, 2015 | 5.163 | 5.234 | 4.948 | 5.075 | 204,179 | -0.17(-3.19%) |
Aug 18, 2015 | 5.369 | 5.369 | 5.171 | 5.242 | 45,631 | -0.11(-2.08%) |
Aug 17, 2015 | 5.560 | 5.560 | 5.322 | 5.353 | 14,645 | -0.24(-4.27%) |
Aug 14, 2015 | 5.393 | 5.624 | 5.377 | 5.592 | 17,393 | +0.17(+3.08%) |
Aug 13, 2015 | 5.346 | 5.425 | 5.250 | 5.425 | 5,912 | +0.17(+3.33%) |
Aug 12, 2015 | 5.306 | 5.409 | 5.163 | 5.250 | 30,046 | -0.10(-1.93%) |
Aug 11, 2015 | 5.592 | 5.688 | 5.186 | 5.353 | 26,670 | -0.28(-4.94%) |
Aug 10, 2015 | 5.369 | 5.648 | 4.988 | 5.632 | 153,993 | +0.25(+4.73%) |
Aug 07, 2015 | 5.489 | 5.640 | 5.377 | 5.377 | 43,617 | -0.11(-2.03%) |
Aug 06, 2015 | 5.536 | 5.640 | 5.489 | 5.489 | 30,305 | -0.06(-1.00%) |
Aug 05, 2015 | 5.703 | 5.719 | 5.441 | 5.544 | 114,218 | -0.26(-4.52%) |
Aug 04, 2015 | 5.536 | 5.966 | 5.457 | 5.807 | 157,903 | +0.22(+3.99%) |
Aug 03, 2015 | 5.680 | 5.680 | 5.528 | 5.584 | 22,043 | -0.21(-3.57%) |
Jul 31, 2015 | 5.664 | 5.870 | 5.656 | 5.791 | 9,659 | +0.11(+1.96%) |
Jul 30, 2015 | 5.568 | 5.886 | 5.528 | 5.680 | 41,926 | +0.16(+2.88%) |
Jul 29, 2015 | 5.457 | 5.521 | 5.435 | 5.521 | 9,249 | +0.13(+2.36%) |
Jul 28, 2015 | 5.489 | 5.489 | 5.393 | 5.393 | 13,785 | -0.04(-0.73%) |
Jul 27, 2015 | 5.536 | 5.536 | 5.369 | 5.433 | 30,975 | -0.14(-2.43%) |
Jul 24, 2015 | 5.668 | 5.668 | 5.528 | 5.568 | 24,306 | -0.06(-1.13%) |
Jul 23, 2015 | 5.656 | 5.711 | 5.624 | 5.632 | 7,076 | -0.06(-0.98%) |
Jul 22, 2015 | 5.656 | 5.711 | 5.608 | 5.688 | 15,714 | +0.06(+0.99%) |
Jul 21, 2015 | 5.632 | 5.708 | 5.489 | 5.632 | 57,877 | -0.02(-0.42%) |
Jul 20, 2015 | 5.751 | 5.751 | 5.608 | 5.656 | 14,435 | -0.07(-1.25%) |
Jul 17, 2015 | 5.759 | 5.799 | 5.584 | 5.727 | 12,627 | -0.02(-0.41%) |
Jul 16, 2015 | 5.807 | 5.807 | 5.727 | 5.751 | 12,257 | -0.02(-0.28%) |
Jul 15, 2015 | 5.807 | 5.815 | 5.505 | 5.767 | 105,201 | -0.01(-0.14%) |
Jul 14, 2015 | 5.688 | 5.847 | 5.688 | 5.775 | 21,372 | +0.02(+0.41%) |
Jul 13, 2015 | 5.759 | 5.885 | 5.457 | 5.751 | 49,339 | -0.02(-0.28%) |
Jul 10, 2015 | 5.831 | 5.831 | 5.719 | 5.767 | 45,550 | +0.02(+0.42%) |
Jul 09, 2015 | 5.664 | 5.807 | 5.664 | 5.743 | 43,670 | +0.01(+0.14%) |
Jul 08, 2015 | 5.600 | 5.767 | 5.528 | 5.735 | 34,216 | +0.02(+0.42%) |
Jul 07, 2015 | 5.855 | 5.863 | 5.668 | 5.711 | 140,048 | -0.25(-4.27%) |
Jul 06, 2015 | 6.165 | 6.165 | 5.816 | 5.966 | 28,443 | -0.19(-3.10%) |
Jul 02, 2015 | 6.141 | 6.157 | 6.157 | 6.157 | 28,285 | +0.01(+0.13%) |
Jul 01, 2015 | 6.141 | 6.205 | 6.089 | 6.149 | 10,461 | -0.05(-0.77%) |
Jun 30, 2015 | 6.308 | 6.308 | 6.022 | 6.197 | 18,429 | -0.03(-0.51%) |
Jun 29, 2015 | 6.284 | 6.340 | 6.173 | 6.228 | 189,687 | -0.09(-1.39%) |
Jun 26, 2015 | 6.252 | 6.356 | 6.165 | 6.316 | 166,358 | +0.07(+1.15%) |
Jun 25, 2015 | 6.316 | 6.332 | 6.228 | 6.244 | 27,606 | -0.08(-1.26%) |
Jun 24, 2015 | 6.300 | 6.364 | 6.173 | 6.324 | 24,482 | +0.04(+0.63%) |
Jun 23, 2015 | 6.348 | 6.348 | 6.270 | 6.284 | 5,072 | -0.06(-0.88%) |
Jun 22, 2015 | 6.396 | 6.396 | 6.276 | 6.340 | 19,408 | -0.06(-0.99%) |
Jun 19, 2015 | 6.396 | 6.417 | 6.231 | 6.403 | 31,239 | -0.06(-0.86%) |
Jun 18, 2015 | 6.403 | 6.459 | 6.244 | 6.459 | 48,784 | -0.01(-0.12%) |
Jun 17, 2015 | 6.085 | 6.467 | 5.942 | 6.467 | 71,724 | +0.38(+6.27%) |
Jun 16, 2015 | 6.045 | 6.117 | 6.006 | 6.085 | 5,394 | +0.05(+0.79%) |
Jun 15, 2015 | 5.966 | 6.093 | 5.910 | 6.038 | 20,409 | +0.00(+0.00%) |
Jun 12, 2015 | 5.926 | 6.109 | 5.926 | 6.037 | 18,789 | +0.09(+1.47%) |
Jun 11, 2015 | 5.998 | 6.093 | 5.942 | 5.950 | 10,049 | -0.05(-0.80%) |
Jun 10, 2015 | 6.045 | 6.053 | 5.886 | 5.998 | 24,231 | -0.07(-1.18%) |
Jun 09, 2015 | 6.077 | 6.109 | 5.998 | 6.069 | 12,062 | -0.03(-0.52%) |
Jun 08, 2015 | 5.998 | 6.157 | 5.998 | 6.101 | 64,438 | -0.03(-0.52%) |
Jun 05, 2015 | 5.926 | 6.165 | 5.823 | 6.133 | 41,798 | +0.17(+2.94%) |
Jun 04, 2015 | 6.053 | 6.061 | 5.934 | 5.958 | 44,733 | -0.07(-1.19%) |
Jun 03, 2015 | 5.966 | 6.101 | 5.767 | 6.030 | 35,945 | -0.03(-0.52%) |
Jun 02, 2015 | 5.966 | 6.101 | 5.966 | 6.061 | 11,937 | +0.09(+1.46%) |
Jun 01, 2015 | 5.966 | 6.045 | 5.926 | 5.974 | 56,139 | -0.15(-2.47%) |
May 29, 2015 | 5.592 | 6.125 | 5.592 | 6.125 | 117,558 | +0.37(+6.35%) |
May 28, 2015 | 5.449 | 5.759 | 5.370 | 5.759 | 89,201 | +0.34(+6.31%) |
May 27, 2015 | 5.457 | 5.465 | 5.409 | 5.417 | 44,908 | -0.05(-0.87%) |
May 26, 2015 | 5.465 | 5.497 | 5.441 | 5.465 | 60,157 | -0.03(-0.58%) |
May 22, 2015 | 5.497 | 5.497 | 5.497 | 5.497 | 29,794 | +0.01(+0.14%) |
May 21, 2015 | 5.489 | 5.544 | 5.465 | 5.489 | 42,126 | -0.03(-0.58%) |
May 20, 2015 | 5.608 | 5.640 | 5.465 | 5.521 | 27,402 | -0.12(-2.12%) |
May 19, 2015 | 5.648 | 5.664 | 5.552 | 5.640 | 84,557 | -0.05(-0.84%) |
May 18, 2015 | 5.536 | 5.799 | 5.536 | 5.688 | 61,262 | +0.14(+2.44%) |
May 15, 2015 | 5.560 | 5.568 | 5.521 | 5.552 | 31,684 | +0.02(+0.29%) |
May 14, 2015 | 5.521 | 5.568 | 5.521 | 5.536 | 5,506 | -0.03(-0.57%) |
May 13, 2015 | 5.576 | 5.576 | 5.497 | 5.568 | 11,718 | +0.02(+0.29%) |
May 12, 2015 | 5.513 | 5.576 | 5.425 | 5.552 | 27,621 | +0.02(+0.43%) |
May 11, 2015 | 5.616 | 5.616 | 5.528 | 5.528 | 8,753 | -0.05(-0.86%) |
May 08, 2015 | 5.528 | 5.600 | 5.528 | 5.576 | 8,875 | -0.02(-0.28%) |
May 07, 2015 | 5.592 | 5.664 | 5.568 | 5.592 | 6,603 | -0.02(-0.42%) |
May 06, 2015 | 5.602 | 5.640 | 5.473 | 5.616 | 238,635 | +0.02(+0.28%) |
May 05, 2015 | 5.648 | 5.648 | 5.576 | 5.600 | 11,532 | -0.05(-0.85%) |
May 04, 2015 | 5.608 | 5.743 | 5.536 | 5.648 | 147,979 | +0.08(+1.43%) |
May 01, 2015 | 5.616 | 5.656 | 5.489 | 5.568 | 10,277 | +0.00(+0.00%) |
Apr 30, 2015 | 5.568 | 5.666 | 5.481 | 5.568 | 40,535 | -0.02(-0.43%) |
Apr 29, 2015 | 5.489 | 5.783 | 5.425 | 5.592 | 94,926 | +0.17(+3.08%) |
Apr 28, 2015 | 5.473 | 5.576 | 5.393 | 5.425 | 34,387 | +0.01(+0.15%) |
Apr 27, 2015 | 5.397 | 5.481 | 5.377 | 5.417 | 30,964 | -0.01(-0.15%) |
Apr 24, 2015 | 5.409 | 5.481 | 5.377 | 5.425 | 26,819 | -0.03(-0.58%) |
Apr 23, 2015 | 5.393 | 5.521 | 5.393 | 5.457 | 12,145 | +0.04(+0.73%) |
Apr 22, 2015 | 5.497 | 5.556 | 5.330 | 5.417 | 32,376 | -0.05(-0.87%) |
Apr 21, 2015 | 5.306 | 5.552 | 5.250 | 5.465 | 21,173 | +0.09(+1.63%) |
Apr 20, 2015 | 5.250 | 5.552 | 5.250 | 5.377 | 52,359 | +0.02(+0.45%) |
Apr 17, 2015 | 5.314 | 5.441 | 5.290 | 5.353 | 29,366 | +0.09(+1.66%) |
Apr 16, 2015 | 5.401 | 5.536 | 5.266 | 5.266 | 31,643 | -0.14(-2.50%) |
Apr 15, 2015 | 5.418 | 5.504 | 5.338 | 5.401 | 32,043 | -0.07(-1.31%) |
Apr 14, 2015 | 5.481 | 5.568 | 5.457 | 5.473 | 8,533 | +0.06(+1.18%) |
Apr 13, 2015 | 5.513 | 5.576 | 5.298 | 5.409 | 64,978 | -0.24(-4.23%) |
Apr 10, 2015 | 5.513 | 5.703 | 5.457 | 5.648 | 14,590 | +0.10(+1.87%) |
Apr 09, 2015 | 5.688 | 5.688 | 5.505 | 5.544 | 10,386 | -0.16(-2.79%) |
Apr 08, 2015 | 5.656 | 5.711 | 5.624 | 5.703 | 9,576 | +0.14(+2.43%) |
Apr 07, 2015 | 5.449 | 5.600 | 5.409 | 5.568 | 19,906 | +0.16(+2.94%) |
Apr 06, 2015 | 5.409 | 5.465 | 5.306 | 5.409 | 11,175 | -0.07(-1.31%) |
Apr 02, 2015 | 5.624 | 5.481 | 5.481 | 5.481 | 16,845 | -0.14(-2.55%) |
Apr 01, 2015 | 5.592 | 5.719 | 5.592 | 5.624 | 5,747 | +0.07(+1.29%) |
Mar 31, 2015 | 5.393 | 5.592 | 5.330 | 5.552 | 15,716 | +0.21(+3.87%) |
Mar 30, 2015 | 5.409 | 5.425 | 5.298 | 5.346 | 17,291 | -0.08(-1.47%) |
Mar 27, 2015 | 5.409 | 5.505 | 5.409 | 5.425 | 16,440 | -0.02(-0.29%) |
Mar 26, 2015 | 5.465 | 5.592 | 5.425 | 5.441 | 6,460 | -0.06(-1.16%) |
Mar 25, 2015 | 5.576 | 5.688 | 5.409 | 5.505 | 40,049 | -0.14(-2.54%) |
Mar 24, 2015 | 5.640 | 5.727 | 5.584 | 5.648 | 16,747 | -0.02(-0.28%) |
Mar 23, 2015 | 5.608 | 5.727 | 5.608 | 5.664 | 11,937 | +0.06(+0.99%) |
Mar 20, 2015 | 5.664 | 5.751 | 5.457 | 5.608 | 36,997 | +0.03(+0.57%) |
Mar 19, 2015 | 5.664 | 5.703 | 5.576 | 5.576 | 8,466 | -0.06(-1.13%) |
Mar 18, 2015 | 5.640 | 5.799 | 5.608 | 5.640 | 26,885 | +0.01(+0.14%) |
Mar 17, 2015 | 5.449 | 5.632 | 5.449 | 5.632 | 25,560 | +0.20(+3.66%) |
Mar 16, 2015 | 5.290 | 5.441 | 5.290 | 5.433 | 57,985 | +0.01(+0.15%) |
Mar 13, 2015 | 5.449 | 5.672 | 5.409 | 5.425 | 24,219 | -0.10(-1.87%) |
Mar 12, 2015 | 5.648 | 5.648 | 5.409 | 5.528 | 34,465 | -0.14(-2.39%) |
Mar 11, 2015 | 5.680 | 5.727 | 5.457 | 5.664 | 53,287 | -0.09(-1.52%) |
Mar 10, 2015 | 5.664 | 5.767 | 5.645 | 5.751 | 66,135 | -0.10(-1.77%) |
Mar 09, 2015 | 5.886 | 5.906 | 5.719 | 5.855 | 55,390 | -0.11(-1.87%) |
Mar 06, 2015 | 5.791 | 5.990 | 5.711 | 5.966 | 290,631 | +0.17(+2.88%) |
Mar 05, 2015 | 5.449 | 6.014 | 5.409 | 5.799 | 374,243 | +0.52(+9.79%) |
Mar 04, 2015 | 4.574 | 5.377 | 4.502 | 5.282 | 113,871 | +0.91(+20.95%) |
Mar 03, 2015 | 4.447 | 4.470 | 4.343 | 4.367 | 30,990 | -0.12(-2.66%) |
Mar 02, 2015 | 4.558 | 4.558 | 4.375 | 4.486 | 29,760 | -0.01(-0.18%) |
Feb 27, 2015 | 4.455 | 4.614 | 4.455 | 4.494 | 33,588 | +0.07(+1.62%) |
Feb 26, 2015 | 4.685 | 4.741 | 4.367 | 4.423 | 50,165 | -0.22(-4.79%) |
Feb 25, 2015 | 4.709 | 4.773 | 4.622 | 4.645 | 34,432 | -0.06(-1.35%) |
Feb 24, 2015 | 4.701 | 4.836 | 4.701 | 4.709 | 22,343 | -0.03(-0.67%) |
Feb 23, 2015 | 4.749 | 4.868 | 4.733 | 4.741 | 44,580 | +0.09(+1.88%) |
Feb 20, 2015 | 4.717 | 4.781 | 4.653 | 4.653 | 35,048 | -0.10(-2.17%) |
Feb 19, 2015 | 4.852 | 4.900 | 4.669 | 4.757 | 70,032 | -0.08(-1.64%) |
Feb 18, 2015 | 4.685 | 4.868 | 4.669 | 4.836 | 57,772 | +0.22(+4.83%) |
Feb 17, 2015 | 4.534 | 4.661 | 4.510 | 4.614 | 108,388 | +0.09(+1.93%) |
Feb 13, 2015 | 4.494 | 4.526 | 4.526 | 4.526 | 92,399 | +0.06(+1.43%) |
Feb 12, 2015 | 4.606 | 4.701 | 4.447 | 4.463 | 179,744 | -0.07(-1.58%) |
Feb 11, 2015 | 4.574 | 4.661 | 4.463 | 4.534 | 35,490 | +0.06(+1.42%) |
Feb 10, 2015 | 4.534 | 4.590 | 4.319 | 4.470 | 98,018 | -0.08(-1.75%) |
Feb 09, 2015 | 4.470 | 4.574 | 4.470 | 4.550 | 19,464 | +0.10(+2.33%) |
Feb 06, 2015 | 4.614 | 4.685 | 4.447 | 4.447 | 51,847 | -0.12(-2.61%) |
Feb 05, 2015 | 4.693 | 4.717 | 4.566 | 4.566 | 40,293 | -0.05(-1.03%) |
Feb 04, 2015 | 4.725 | 4.725 | 4.546 | 4.614 | 31,995 | -0.11(-2.36%) |
Feb 03, 2015 | 4.733 | 4.773 | 4.566 | 4.725 | 37,833 | +0.01(+0.17%) |