Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.200 | 2.240 | 2.240 | 2.240 | 4,737,100 | +0.03(+1.36%) |
Dec 30, 2015 | 2.200 | 2.312 | 2.150 | 2.210 | 6,374,369 | -0.06(-2.64%) |
Dec 29, 2015 | 2.220 | 2.270 | 2.190 | 2.270 | 3,922,112 | +0.04(+1.79%) |
Dec 28, 2015 | 2.220 | 2.300 | 2.150 | 2.230 | 3,965,764 | -0.07(-3.04%) |
Dec 24, 2015 | 2.230 | 2.300 | 2.300 | 2.300 | 2,868,800 | +0.08(+3.60%) |
Dec 23, 2015 | 2.370 | 2.415 | 2.160 | 2.220 | 8,121,672 | -0.08(-3.48%) |
Dec 22, 2015 | 2.140 | 2.300 | 2.100 | 2.300 | 6,672,981 | +0.19(+9.00%) |
Dec 21, 2015 | 2.060 | 2.140 | 2.020 | 2.110 | 5,550,887 | +0.06(+2.93%) |
Dec 18, 2015 | 2.060 | 2.100 | 2.030 | 2.050 | 8,678,960 | +0.01(+0.49%) |
Dec 17, 2015 | 2.100 | 2.140 | 2.010 | 2.040 | 7,006,192 | -0.15(-6.85%) |
Dec 16, 2015 | 2.180 | 2.220 | 2.090 | 2.190 | 3,796,986 | +0.00(+0.00%) |
Dec 15, 2015 | 2.200 | 2.240 | 2.140 | 2.190 | 3,875,162 | +0.06(+2.82%) |
Dec 14, 2015 | 2.200 | 2.210 | 2.050 | 2.130 | 4,338,263 | -0.07(-3.18%) |
Dec 11, 2015 | 2.370 | 2.400 | 2.190 | 2.200 | 5,169,008 | -0.24(-9.84%) |
Dec 10, 2015 | 2.350 | 2.510 | 2.310 | 2.440 | 10,279,946 | +0.11(+4.72%) |
Dec 09, 2015 | 2.200 | 2.350 | 2.160 | 2.330 | 6,887,539 | +0.20(+9.39%) |
Dec 08, 2015 | 2.050 | 2.130 | 1.990 | 2.130 | 7,390,243 | +0.03(+1.43%) |
Dec 07, 2015 | 2.260 | 2.290 | 2.070 | 2.100 | 7,205,912 | -0.17(-7.49%) |
Dec 04, 2015 | 2.240 | 2.370 | 2.170 | 2.270 | 7,899,317 | +0.03(+1.34%) |
Dec 03, 2015 | 2.380 | 2.450 | 2.230 | 2.240 | 7,413,093 | -0.15(-6.28%) |
Dec 02, 2015 | 2.470 | 2.610 | 2.380 | 2.390 | 5,559,863 | -0.14(-5.53%) |
Dec 01, 2015 | 2.390 | 2.540 | 2.390 | 2.530 | 4,050,995 | +0.15(+6.30%) |
Nov 30, 2015 | 2.370 | 2.380 | 2.260 | 2.380 | 3,431,615 | +0.08(+3.48%) |
Nov 27, 2015 | 2.300 | 2.360 | 2.270 | 2.300 | 1,683,470 | -0.05(-2.13%) |
Nov 25, 2015 | 2.300 | 2.350 | 2.350 | 2.350 | 5,121,700 | +0.07(+3.07%) |
Nov 24, 2015 | 2.260 | 2.360 | 2.220 | 2.280 | 7,009,773 | -0.02(-0.87%) |
Nov 23, 2015 | 2.380 | 2.450 | 2.260 | 2.300 | 7,391,724 | -0.06(-2.54%) |
Nov 20, 2015 | 2.540 | 2.590 | 2.360 | 2.360 | 6,299,688 | -0.18(-7.09%) |
Nov 19, 2015 | 2.510 | 2.580 | 2.500 | 2.540 | 3,250,643 | -0.01(-0.39%) |
Nov 18, 2015 | 2.530 | 2.570 | 2.455 | 2.550 | 5,408,045 | +0.11(+4.51%) |
Nov 17, 2015 | 2.590 | 2.600 | 2.430 | 2.440 | 6,020,945 | -0.12(-4.69%) |
Nov 16, 2015 | 2.560 | 2.720 | 2.540 | 2.560 | 5,143,802 | +0.01(+0.39%) |
Nov 13, 2015 | 2.510 | 2.700 | 2.480 | 2.550 | 4,498,884 | +0.03(+1.19%) |
Nov 12, 2015 | 2.550 | 2.620 | 2.510 | 2.520 | 3,645,237 | -0.08(-3.08%) |
Nov 11, 2015 | 2.720 | 2.750 | 2.550 | 2.600 | 5,086,080 | -0.10(-3.70%) |
Nov 10, 2015 | 2.670 | 2.790 | 2.651 | 2.700 | 3,644,225 | +0.02(+0.75%) |
Nov 09, 2015 | 2.760 | 2.820 | 2.680 | 2.680 | 3,893,113 | -0.09(-3.25%) |
Nov 06, 2015 | 2.690 | 2.820 | 2.640 | 2.770 | 4,528,828 | +0.06(+2.21%) |
Nov 05, 2015 | 2.770 | 2.850 | 2.665 | 2.710 | 6,560,467 | -0.09(-3.21%) |
Nov 04, 2015 | 2.850 | 2.880 | 2.730 | 2.800 | 8,999,929 | -0.13(-4.44%) |
Nov 03, 2015 | 3.010 | 3.250 | 2.750 | 2.930 | 16,688,049 | -0.10(-3.30%) |
Nov 02, 2015 | 2.870 | 3.090 | 2.850 | 3.030 | 8,819,654 | +0.14(+4.84%) |
Oct 30, 2015 | 2.710 | 2.960 | 2.620 | 2.890 | 7,632,779 | +0.17(+6.25%) |
Oct 29, 2015 | 2.600 | 2.780 | 2.560 | 2.720 | 5,973,094 | +0.10(+3.82%) |
Oct 28, 2015 | 2.380 | 2.700 | 2.330 | 2.620 | 10,348,095 | +0.20(+8.26%) |
Oct 27, 2015 | 2.410 | 2.550 | 2.250 | 2.420 | 8,649,900 | +0.08(+3.42%) |
Oct 26, 2015 | 2.470 | 2.490 | 2.310 | 2.340 | 11,448,771 | -0.32(-12.03%) |
Oct 23, 2015 | 2.710 | 2.770 | 2.600 | 2.660 | 4,013,719 | +0.02(+0.76%) |
Oct 22, 2015 | 2.550 | 2.710 | 2.530 | 2.640 | 5,465,466 | +0.11(+4.35%) |
Oct 21, 2015 | 2.730 | 2.730 | 2.530 | 2.530 | 5,695,786 | -0.18(-6.64%) |
Oct 20, 2015 | 2.750 | 2.800 | 2.670 | 2.710 | 4,255,264 | -0.06(-2.17%) |
Oct 19, 2015 | 2.800 | 2.880 | 2.650 | 2.770 | 5,178,432 | -0.09(-3.15%) |
Oct 16, 2015 | 2.950 | 2.990 | 2.850 | 2.860 | 4,995,804 | -0.06(-2.05%) |
Oct 15, 2015 | 2.810 | 2.945 | 2.765 | 2.920 | 5,524,531 | +0.10(+3.55%) |
Oct 14, 2015 | 2.840 | 2.910 | 2.760 | 2.820 | 6,115,580 | -0.02(-0.70%) |
Oct 13, 2015 | 2.760 | 2.930 | 2.750 | 2.840 | 3,411,091 | -0.01(-0.35%) |
Oct 12, 2015 | 3.050 | 3.080 | 2.750 | 2.850 | 4,810,400 | -0.21(-6.86%) |
Oct 09, 2015 | 3.170 | 3.190 | 2.990 | 3.060 | 6,415,244 | -0.05(-1.61%) |
Oct 08, 2015 | 3.000 | 3.140 | 2.910 | 3.110 | 7,224,756 | +0.07(+2.30%) |
Oct 07, 2015 | 2.890 | 3.100 | 2.850 | 3.040 | 12,088,287 | +0.24(+8.57%) |
Oct 06, 2015 | 2.750 | 2.880 | 2.750 | 2.800 | 6,795,105 | +0.03(+1.08%) |
Oct 05, 2015 | 2.500 | 2.840 | 2.480 | 2.770 | 11,201,446 | +0.21(+8.20%) |
Oct 02, 2015 | 2.350 | 2.630 | 2.310 | 2.560 | 7,094,650 | +0.19(+8.02%) |
Oct 01, 2015 | 2.450 | 2.480 | 2.330 | 2.370 | 5,327,943 | -0.04(-1.66%) |
Sep 30, 2015 | 2.440 | 2.460 | 2.300 | 2.410 | 5,115,492 | +0.02(+0.84%) |
Sep 29, 2015 | 2.290 | 2.490 | 2.180 | 2.390 | 10,112,695 | +0.15(+6.70%) |
Sep 28, 2015 | 2.220 | 2.300 | 2.050 | 2.240 | 9,799,860 | -0.05(-2.18%) |
Sep 25, 2015 | 2.450 | 2.490 | 2.220 | 2.290 | 7,903,545 | -0.14(-5.76%) |
Sep 24, 2015 | 2.360 | 2.450 | 2.300 | 2.430 | 7,975,054 | +0.07(+2.97%) |
Sep 23, 2015 | 2.550 | 2.560 | 2.345 | 2.360 | 10,073,494 | -0.18(-7.09%) |
Sep 22, 2015 | 2.590 | 2.670 | 2.460 | 2.540 | 9,769,801 | -0.11(-4.15%) |
Sep 21, 2015 | 2.810 | 2.840 | 2.650 | 2.650 | 7,830,248 | -0.16(-5.69%) |
Sep 18, 2015 | 2.980 | 3.040 | 2.720 | 2.810 | 17,911,188 | +0.00(+0.00%) |
Sep 17, 2015 | 2.790 | 2.930 | 2.740 | 2.810 | 8,312,221 | -0.01(-0.35%) |
Sep 16, 2015 | 2.730 | 2.860 | 2.710 | 2.820 | 5,986,909 | +0.05(+1.81%) |
Sep 15, 2015 | 2.680 | 2.800 | 2.650 | 2.770 | 5,435,863 | +0.06(+2.21%) |
Sep 14, 2015 | 2.740 | 2.760 | 2.640 | 2.710 | 4,822,802 | -0.06(-2.17%) |
Sep 11, 2015 | 2.710 | 2.780 | 2.630 | 2.770 | 5,825,355 | +0.01(+0.36%) |
Sep 10, 2015 | 2.700 | 2.760 | 2.640 | 2.760 | 5,569,548 | +0.03(+1.10%) |
Sep 09, 2015 | 2.860 | 2.900 | 2.560 | 2.730 | 22,232,524 | -0.13(-4.55%) |
Sep 08, 2015 | 2.960 | 2.980 | 2.750 | 2.860 | 11,998,340 | -0.04(-1.38%) |
Sep 04, 2015 | 2.980 | 2.900 | 2.900 | 2.900 | 7,920,000 | -0.16(-5.23%) |
Sep 03, 2015 | 3.020 | 3.180 | 2.995 | 3.060 | 6,600,255 | +0.03(+0.99%) |
Sep 02, 2015 | 3.000 | 3.049 | 2.880 | 3.030 | 6,709,073 | +0.13(+4.48%) |
Sep 01, 2015 | 2.990 | 3.100 | 2.830 | 2.900 | 7,219,368 | -0.19(-6.15%) |
Aug 31, 2015 | 2.970 | 3.190 | 2.850 | 3.090 | 8,365,489 | +0.10(+3.34%) |
Aug 28, 2015 | 2.890 | 3.080 | 2.875 | 2.990 | 8,406,505 | +0.07(+2.40%) |
Aug 27, 2015 | 2.650 | 2.980 | 2.630 | 2.920 | 14,667,158 | +0.36(+14.06%) |
Aug 26, 2015 | 2.650 | 2.670 | 2.500 | 2.560 | 5,499,963 | -0.01(-0.39%) |
Aug 25, 2015 | 2.870 | 2.870 | 2.560 | 2.570 | 6,236,240 | -0.13(-4.81%) |
Aug 24, 2015 | 2.500 | 2.810 | 2.390 | 2.700 | 7,633,427 | -0.06(-2.17%) |
Aug 21, 2015 | 2.830 | 2.880 | 2.665 | 2.760 | 9,287,554 | -0.13(-4.50%) |
Aug 20, 2015 | 2.920 | 2.940 | 2.820 | 2.890 | 5,876,340 | -0.06(-2.03%) |
Aug 19, 2015 | 3.130 | 3.150 | 2.870 | 2.950 | 7,434,538 | -0.18(-5.75%) |
Aug 18, 2015 | 3.230 | 3.325 | 3.110 | 3.130 | 5,182,304 | -0.16(-4.86%) |
Aug 17, 2015 | 3.150 | 3.300 | 3.100 | 3.290 | 5,364,293 | +0.14(+4.44%) |
Aug 14, 2015 | 3.090 | 3.240 | 3.090 | 3.150 | 4,862,240 | +0.03(+0.96%) |
Aug 13, 2015 | 3.090 | 3.190 | 3.060 | 3.120 | 6,666,100 | +0.03(+0.97%) |
Aug 12, 2015 | 3.130 | 3.160 | 3.010 | 3.090 | 9,142,435 | -0.09(-2.83%) |
Aug 11, 2015 | 3.140 | 3.300 | 3.100 | 3.180 | 13,608,691 | -0.15(-4.50%) |
Aug 10, 2015 | 3.040 | 3.350 | 2.970 | 3.330 | 10,750,699 | +0.29(+9.54%) |
Aug 07, 2015 | 3.190 | 3.370 | 2.980 | 3.040 | 12,219,863 | -0.22(-6.75%) |
Aug 06, 2015 | 3.130 | 3.260 | 3.070 | 3.260 | 8,476,615 | +0.13(+4.15%) |
Aug 05, 2015 | 3.280 | 3.430 | 3.130 | 3.130 | 10,273,593 | -0.05(-1.57%) |
Aug 04, 2015 | 3.190 | 3.290 | 3.150 | 3.180 | 8,942,197 | +0.04(+1.27%) |
Aug 03, 2015 | 2.900 | 3.180 | 2.850 | 3.140 | 12,352,443 | +0.19(+6.44%) |
Jul 31, 2015 | 3.160 | 3.230 | 2.930 | 2.950 | 12,208,380 | -0.18(-5.75%) |
Jul 30, 2015 | 3.410 | 3.680 | 3.100 | 3.130 | 26,595,380 | -0.11(-3.40%) |
Jul 29, 2015 | 2.960 | 3.330 | 2.950 | 3.240 | 23,077,334 | +0.34(+11.72%) |
Jul 28, 2015 | 2.620 | 3.000 | 2.620 | 2.900 | 19,292,372 | +0.38(+15.08%) |
Jul 27, 2015 | 2.480 | 2.550 | 2.380 | 2.520 | 9,562,413 | -0.01(-0.40%) |
Jul 24, 2015 | 2.640 | 2.650 | 2.460 | 2.530 | 8,112,368 | -0.13(-4.89%) |
Jul 23, 2015 | 2.720 | 2.790 | 2.620 | 2.660 | 6,797,393 | -0.04(-1.48%) |
Jul 22, 2015 | 2.700 | 2.730 | 2.560 | 2.700 | 5,815,490 | -0.05(-1.82%) |
Jul 21, 2015 | 2.660 | 2.850 | 2.630 | 2.750 | 6,614,233 | +0.07(+2.61%) |
Jul 20, 2015 | 2.900 | 2.920 | 2.610 | 2.680 | 10,813,629 | -0.22(-7.59%) |
Jul 17, 2015 | 2.980 | 2.990 | 2.880 | 2.900 | 7,692,173 | -0.06(-2.03%) |
Jul 16, 2015 | 3.060 | 3.160 | 2.930 | 2.960 | 10,687,121 | -0.07(-2.31%) |
Jul 15, 2015 | 3.210 | 3.240 | 2.960 | 3.030 | 10,026,485 | -0.20(-6.19%) |
Jul 14, 2015 | 3.200 | 3.280 | 3.110 | 3.230 | 5,135,591 | +0.04(+1.25%) |
Jul 13, 2015 | 3.060 | 3.275 | 2.980 | 3.190 | 9,300,748 | +0.17(+5.63%) |
Jul 10, 2015 | 3.160 | 3.200 | 3.010 | 3.020 | 8,363,249 | -0.07(-2.27%) |
Jul 09, 2015 | 3.210 | 3.230 | 3.040 | 3.090 | 11,025,927 | +0.06(+1.98%) |
Jul 08, 2015 | 3.250 | 3.290 | 3.010 | 3.030 | 11,848,327 | -0.32(-9.55%) |
Jul 07, 2015 | 3.260 | 3.430 | 3.030 | 3.350 | 13,412,386 | +0.04(+1.21%) |
Jul 06, 2015 | 3.430 | 3.520 | 3.280 | 3.310 | 17,063,770 | -0.24(-6.76%) |
Jul 02, 2015 | 3.830 | 3.550 | 3.550 | 3.550 | 15,067,300 | -0.26(-6.82%) |
Jul 01, 2015 | 3.900 | 3.930 | 3.780 | 3.810 | 3,957,747 | -0.06(-1.55%) |
Jun 30, 2015 | 3.960 | 3.980 | 3.810 | 3.870 | 6,574,360 | -0.06(-1.53%) |
Jun 29, 2015 | 4.110 | 4.155 | 3.920 | 3.930 | 8,857,197 | -0.25(-5.98%) |
Jun 26, 2015 | 4.330 | 4.330 | 4.180 | 4.180 | 5,340,691 | -0.15(-3.46%) |
Jun 25, 2015 | 4.390 | 4.430 | 4.280 | 4.330 | 4,362,393 | -0.03(-0.69%) |
Jun 24, 2015 | 4.490 | 4.500 | 4.320 | 4.360 | 5,495,976 | -0.13(-2.90%) |
Jun 23, 2015 | 4.320 | 4.530 | 4.270 | 4.490 | 7,428,052 | +0.14(+3.22%) |
Jun 22, 2015 | 4.600 | 4.660 | 4.235 | 4.350 | 15,338,754 | -0.35(-7.45%) |
Jun 19, 2015 | 4.870 | 4.950 | 4.700 | 4.700 | 6,444,913 | -0.19(-3.89%) |
Jun 18, 2015 | 4.780 | 4.890 | 4.660 | 4.890 | 6,338,682 | +0.09(+1.87%) |
Jun 17, 2015 | 4.850 | 4.880 | 4.600 | 4.800 | 8,417,447 | -0.03(-0.62%) |
Jun 16, 2015 | 4.900 | 4.920 | 4.810 | 4.830 | 4,618,408 | -0.05(-1.02%) |
Jun 15, 2015 | 5.000 | 5.020 | 4.860 | 4.880 | 6,469,682 | -0.19(-3.75%) |
Jun 12, 2015 | 4.900 | 5.080 | 4.800 | 5.070 | 6,642,535 | +0.19(+3.89%) |
Jun 11, 2015 | 4.990 | 4.990 | 4.840 | 4.880 | 6,578,985 | -0.10(-2.01%) |
Jun 10, 2015 | 5.120 | 5.150 | 4.930 | 4.980 | 10,498,726 | -0.10(-1.97%) |
Jun 09, 2015 | 5.130 | 5.180 | 5.030 | 5.080 | 6,975,508 | -0.02(-0.39%) |
Jun 08, 2015 | 5.240 | 5.325 | 5.060 | 5.100 | 8,576,862 | -0.15(-2.86%) |
Jun 05, 2015 | 5.530 | 5.550 | 5.230 | 5.250 | 9,676,822 | -0.32(-5.75%) |
Jun 04, 2015 | 5.540 | 5.660 | 5.475 | 5.570 | 8,919,782 | +0.03(+0.54%) |
Jun 03, 2015 | 5.430 | 5.770 | 5.410 | 5.540 | 13,656,184 | +0.10(+1.84%) |
Jun 02, 2015 | 5.200 | 5.520 | 5.200 | 5.440 | 8,519,206 | +0.25(+4.82%) |
Jun 01, 2015 | 5.260 | 5.280 | 5.110 | 5.190 | 6,335,301 | -0.07(-1.33%) |
May 29, 2015 | 5.140 | 5.310 | 5.130 | 5.260 | 6,846,362 | +0.09(+1.74%) |
May 28, 2015 | 5.170 | 5.220 | 5.080 | 5.170 | 3,995,260 | -0.05(-0.96%) |
May 27, 2015 | 5.120 | 5.270 | 5.070 | 5.220 | 5,681,568 | +0.09(+1.75%) |
May 26, 2015 | 5.280 | 5.300 | 5.050 | 5.130 | 7,971,230 | -0.18(-3.39%) |
May 22, 2015 | 5.030 | 5.310 | 5.310 | 5.310 | 10,285,600 | +0.28(+5.57%) |
May 21, 2015 | 5.230 | 5.240 | 5.000 | 5.030 | 9,008,134 | -0.21(-4.01%) |
May 20, 2015 | 5.310 | 5.310 | 5.031 | 5.240 | 8,218,929 | +0.02(+0.38%) |
May 19, 2015 | 5.570 | 5.580 | 5.211 | 5.220 | 12,496,393 | -0.41(-7.28%) |
May 18, 2015 | 5.650 | 5.765 | 5.550 | 5.630 | 6,606,544 | -0.04(-0.71%) |
May 15, 2015 | 5.790 | 5.800 | 5.550 | 5.670 | 9,157,286 | -0.10(-1.73%) |
May 14, 2015 | 5.830 | 5.930 | 5.720 | 5.770 | 9,693,752 | +0.01(+0.17%) |
May 13, 2015 | 5.600 | 5.820 | 5.590 | 5.760 | 10,929,231 | +0.18(+3.23%) |
May 12, 2015 | 5.550 | 5.850 | 5.350 | 5.580 | 18,359,236 | +0.05(+0.90%) |
May 11, 2015 | 5.360 | 5.620 | 5.350 | 5.530 | 9,907,033 | +0.23(+4.34%) |
May 08, 2015 | 5.380 | 5.470 | 5.300 | 5.300 | 6,296,701 | -0.03(-0.56%) |
May 07, 2015 | 5.210 | 5.420 | 5.100 | 5.330 | 9,855,726 | +0.10(+1.91%) |
May 06, 2015 | 5.430 | 5.493 | 5.110 | 5.230 | 12,537,284 | -0.19(-3.51%) |
May 05, 2015 | 5.260 | 5.480 | 5.190 | 5.420 | 11,059,193 | +0.21(+4.03%) |
May 04, 2015 | 5.120 | 5.380 | 5.100 | 5.210 | 8,657,674 | +0.09(+1.76%) |
May 01, 2015 | 5.130 | 5.290 | 4.890 | 5.120 | 13,303,543 | +0.04(+0.79%) |
Apr 30, 2015 | 5.010 | 5.250 | 4.990 | 5.080 | 10,631,724 | +0.05(+0.99%) |
Apr 29, 2015 | 5.190 | 5.290 | 4.960 | 5.030 | 16,962,816 | -0.32(-5.98%) |
Apr 28, 2015 | 4.720 | 5.470 | 4.700 | 5.350 | 23,030,988 | +0.46(+9.41%) |
Apr 27, 2015 | 5.050 | 5.140 | 4.800 | 4.890 | 9,776,286 | -0.10(-2.00%) |
Apr 24, 2015 | 4.990 | 5.180 | 4.891 | 4.990 | 12,010,378 | +0.09(+1.84%) |
Apr 23, 2015 | 4.640 | 4.950 | 4.580 | 4.900 | 9,608,933 | +0.30(+6.52%) |
Apr 22, 2015 | 4.750 | 4.830 | 4.570 | 4.600 | 8,035,945 | -0.15(-3.16%) |
Apr 21, 2015 | 4.840 | 4.990 | 4.710 | 4.750 | 8,231,701 | -0.09(-1.86%) |
Apr 20, 2015 | 4.780 | 5.070 | 4.710 | 4.840 | 8,509,575 | +0.08(+1.68%) |
Apr 17, 2015 | 4.890 | 4.890 | 4.700 | 4.760 | 7,770,524 | -0.17(-3.45%) |
Apr 16, 2015 | 5.110 | 5.250 | 4.920 | 4.930 | 8,353,649 | -0.22(-4.27%) |
Apr 15, 2015 | 4.750 | 5.290 | 4.730 | 5.150 | 13,771,723 | +0.42(+8.88%) |
Apr 14, 2015 | 4.610 | 4.800 | 4.580 | 4.730 | 6,704,332 | +0.19(+4.19%) |
Apr 13, 2015 | 4.600 | 4.610 | 4.500 | 4.540 | 3,579,011 | -0.06(-1.30%) |
Apr 10, 2015 | 4.580 | 4.690 | 4.550 | 4.600 | 5,234,106 | +0.03(+0.66%) |
Apr 09, 2015 | 4.310 | 4.570 | 4.300 | 4.570 | 6,750,367 | +0.22(+5.06%) |
Apr 08, 2015 | 4.500 | 4.570 | 4.300 | 4.350 | 5,737,109 | -0.09(-2.03%) |
Apr 07, 2015 | 4.390 | 4.500 | 4.340 | 4.440 | 4,047,821 | +0.06(+1.37%) |
Apr 06, 2015 | 4.450 | 4.500 | 4.350 | 4.380 | 4,688,387 | -0.07(-1.57%) |
Apr 02, 2015 | 4.360 | 4.450 | 4.450 | 4.450 | 6,249,300 | +0.04(+0.91%) |
Apr 01, 2015 | 4.450 | 4.450 | 4.310 | 4.410 | 6,420,991 | -0.06(-1.34%) |
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.470 | 9,760,833 | -0.16(-3.46%) |
Mar 30, 2015 | 4.530 | 4.650 | 4.480 | 4.630 | 6,885,535 | +0.14(+3.12%) |
Mar 27, 2015 | 4.380 | 4.585 | 4.340 | 4.490 | 10,201,461 | +0.08(+1.81%) |
Mar 26, 2015 | 4.320 | 4.420 | 4.230 | 4.410 | 8,440,230 | +0.11(+2.56%) |
Mar 25, 2015 | 4.280 | 4.450 | 4.250 | 4.300 | 16,158,808 | +0.12(+2.87%) |
Mar 24, 2015 | 4.050 | 4.190 | 4.050 | 4.180 | 6,634,497 | +0.09(+2.20%) |
Mar 23, 2015 | 3.940 | 4.150 | 3.900 | 4.090 | 10,387,801 | +0.04(+0.99%) |
Mar 20, 2015 | 3.960 | 4.060 | 3.790 | 4.050 | 24,794,740 | -0.15(-3.57%) |
Mar 19, 2015 | 4.150 | 4.240 | 4.110 | 4.200 | 5,831,420 | -0.09(-2.10%) |
Mar 18, 2015 | 3.930 | 4.350 | 3.920 | 4.290 | 12,921,344 | +0.31(+7.79%) |
Mar 17, 2015 | 3.890 | 4.020 | 3.890 | 3.980 | 7,006,537 | +0.04(+1.02%) |
Mar 16, 2015 | 4.030 | 4.060 | 3.860 | 3.940 | 4,776,638 | -0.06(-1.50%) |
Mar 13, 2015 | 4.030 | 4.070 | 3.920 | 4.000 | 6,523,818 | -0.13(-3.15%) |
Mar 12, 2015 | 4.090 | 4.130 | 3.940 | 4.130 | 8,965,454 | +0.13(+3.25%) |
Mar 11, 2015 | 3.940 | 4.030 | 3.870 | 4.000 | 6,721,213 | +0.06(+1.52%) |
Mar 10, 2015 | 3.990 | 4.060 | 3.930 | 3.940 | 7,652,577 | -0.14(-3.43%) |
Mar 09, 2015 | 4.090 | 4.160 | 3.980 | 4.080 | 6,026,945 | -0.03(-0.73%) |
Mar 06, 2015 | 4.050 | 4.200 | 4.050 | 4.110 | 6,380,661 | -0.02(-0.48%) |
Mar 05, 2015 | 4.120 | 4.180 | 4.020 | 4.130 | 6,644,388 | +0.00(+0.00%) |
Mar 04, 2015 | 4.010 | 4.180 | 4.060 | 4.130 | 8,616,883 | +0.07(+1.72%) |
Mar 03, 2015 | 4.160 | 4.220 | 4.020 | 4.060 | 11,600,351 | -0.26(-6.02%) |
Mar 02, 2015 | 4.380 | 4.400 | 4.200 | 4.320 | 8,959,190 | -0.10(-2.26%) |
Feb 27, 2015 | 4.470 | 4.520 | 4.380 | 4.420 | 4,617,123 | -0.04(-0.90%) |
Feb 26, 2015 | 4.480 | 4.630 | 4.390 | 4.460 | 6,029,586 | -0.10(-2.19%) |
Feb 25, 2015 | 4.460 | 4.680 | 4.460 | 4.560 | 8,459,407 | +0.06(+1.33%) |
Feb 24, 2015 | 4.300 | 4.540 | 4.300 | 4.500 | 6,193,423 | +0.18(+4.17%) |
Feb 23, 2015 | 4.400 | 4.420 | 4.270 | 4.320 | 7,009,701 | -0.15(-3.36%) |
Feb 20, 2015 | 4.540 | 4.650 | 4.460 | 4.470 | 5,965,552 | -0.10(-2.19%) |
Feb 19, 2015 | 4.540 | 4.670 | 4.470 | 4.570 | 5,197,371 | -0.03(-0.65%) |
Feb 18, 2015 | 4.570 | 4.750 | 4.460 | 4.600 | 6,738,947 | -0.08(-1.71%) |
Feb 17, 2015 | 4.860 | 4.870 | 4.630 | 4.680 | 9,338,599 | -0.19(-3.90%) |
Feb 13, 2015 | 4.570 | 4.870 | 4.870 | 4.870 | 12,564,400 | +0.39(+8.71%) |
Feb 12, 2015 | 4.370 | 4.530 | 4.345 | 4.480 | 7,615,080 | +0.19(+4.43%) |
Feb 11, 2015 | 4.190 | 4.330 | 4.110 | 4.290 | 7,014,550 | +0.02(+0.47%) |
Feb 10, 2015 | 4.330 | 4.340 | 4.120 | 4.270 | 7,210,127 | -0.07(-1.61%) |
Feb 09, 2015 | 4.220 | 4.450 | 4.190 | 4.340 | 8,569,484 | +0.14(+3.33%) |
Feb 06, 2015 | 4.090 | 4.310 | 4.040 | 4.200 | 8,440,817 | +0.09(+2.19%) |
Feb 05, 2015 | 4.140 | 4.260 | 4.070 | 4.110 | 11,957,297 | +0.02(+0.49%) |
Feb 04, 2015 | 4.170 | 4.290 | 4.040 | 4.090 | 11,349,945 | -0.16(-3.76%) |
Feb 03, 2015 | 3.980 | 4.350 | 3.970 | 4.250 | 16,795,264 | +0.39(+10.10%) |
Feb 02, 2015 | 3.800 | 3.900 | 3.750 | 3.860 | 9,377,418 | +0.07(+1.85%) |
Jan 30, 2015 | 3.680 | 3.930 | 3.650 | 3.790 | 14,128,350 | +0.05(+1.34%) |
Jan 29, 2015 | 3.950 | 3.950 | 3.620 | 3.740 | 17,432,652 | -0.18(-4.59%) |
Jan 28, 2015 | 4.360 | 4.430 | 3.750 | 3.920 | 26,204,772 | -0.33(-7.76%) |
Jan 27, 2015 | 4.340 | 4.370 | 4.150 | 4.250 | 18,742,778 | +0.20(+4.94%) |
Jan 26, 2015 | 3.970 | 4.150 | 3.900 | 4.050 | 13,318,787 | +0.04(+1.00%) |
Jan 23, 2015 | 4.020 | 4.070 | 3.920 | 4.010 | 8,766,695 | -0.11(-2.67%) |
Jan 22, 2015 | 4.010 | 4.130 | 3.910 | 4.120 | 8,140,489 | +0.16(+4.04%) |
Jan 21, 2015 | 3.890 | 4.080 | 3.870 | 3.960 | 7,875,048 | +0.05(+1.28%) |
Jan 20, 2015 | 4.110 | 4.200 | 3.850 | 3.910 | 11,555,306 | -0.15(-3.69%) |
Jan 16, 2015 | 3.920 | 4.070 | 3.870 | 4.060 | 11,914,825 | +0.14(+3.57%) |
Jan 15, 2015 | 4.070 | 4.080 | 3.830 | 3.920 | 10,390,912 | -0.05(-1.26%) |
Jan 14, 2015 | 4.020 | 4.120 | 3.870 | 3.970 | 16,058,202 | -0.19(-4.57%) |
Jan 13, 2015 | 4.770 | 4.770 | 4.060 | 4.160 | 28,850,508 | -0.49(-10.54%) |
Jan 12, 2015 | 5.290 | 5.290 | 4.620 | 4.650 | 28,712,908 | -0.75(-13.89%) |
Jan 09, 2015 | 5.580 | 5.580 | 5.340 | 5.400 | 10,644,992 | -0.18(-3.23%) |
Jan 08, 2015 | 5.690 | 5.700 | 5.520 | 5.580 | 8,356,173 | -0.03(-0.53%) |
Jan 07, 2015 | 5.750 | 5.820 | 5.520 | 5.610 | 10,446,307 | -0.11(-1.92%) |
Jan 06, 2015 | 5.660 | 5.750 | 5.360 | 5.720 | 12,319,843 | +0.11(+1.96%) |
Jan 05, 2015 | 5.900 | 5.900 | 5.560 | 5.610 | 10,696,457 | -0.36(-6.03%) |