Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.230 | 5.500 | 5.230 | 5.430 | 7,721 | +0.23(+4.42%) |
Jan 28, 2016 | 5.600 | 5.600 | 5.110 | 5.200 | 13,056 | -0.43(-7.64%) |
Jan 27, 2016 | 5.472 | 5.810 | 5.370 | 5.630 | 9,718 | +0.33(+6.23%) |
Jan 26, 2016 | 5.470 | 5.490 | 5.300 | 5.300 | 4,039 | -0.11(-2.03%) |
Jan 25, 2016 | 5.470 | 5.700 | 5.351 | 5.410 | 17,282 | -0.06(-1.10%) |
Jan 22, 2016 | 5.350 | 5.550 | 5.090 | 5.470 | 28,684 | +0.28(+5.39%) |
Jan 21, 2016 | 5.130 | 5.390 | 5.000 | 5.190 | 25,258 | +0.02(+0.39%) |
Jan 20, 2016 | 5.150 | 5.340 | 5.120 | 5.170 | 17,447 | -0.36(-6.51%) |
Jan 19, 2016 | 5.590 | 5.740 | 5.500 | 5.530 | 48,703 | -0.02(-0.36%) |
Jan 15, 2016 | 5.330 | 5.550 | 5.550 | 5.550 | 71,700 | -0.10(-1.77%) |
Jan 14, 2016 | 5.270 | 5.870 | 5.270 | 5.650 | 13,185 | -0.11(-1.91%) |
Jan 13, 2016 | 5.570 | 6.010 | 5.570 | 5.760 | 68,160 | +0.41(+7.66%) |
Jan 12, 2016 | 5.050 | 5.630 | 5.050 | 5.350 | 37,096 | +0.30(+5.94%) |
Jan 11, 2016 | 4.870 | 5.890 | 3.970 | 5.050 | 76,702 | -0.85(-14.41%) |
Jan 08, 2016 | 6.330 | 6.330 | 5.900 | 5.900 | 67,917 | -0.45(-7.09%) |
Jan 07, 2016 | 7.200 | 7.200 | 6.350 | 6.350 | 169,484 | -0.84(-11.68%) |
Jan 06, 2016 | 6.610 | 7.320 | 6.513 | 7.190 | 140,360 | +0.66(+10.11%) |
Jan 05, 2016 | 6.370 | 6.600 | 6.370 | 6.530 | 36,792 | +0.16(+2.51%) |
Jan 04, 2016 | 6.430 | 6.450 | 6.350 | 6.370 | 39,439 | -0.05(-0.83%) |
Dec 31, 2015 | 6.340 | 6.423 | 6.423 | 6.423 | 17,000 | +0.03(+0.50%) |
Dec 30, 2015 | 6.470 | 6.500 | 6.340 | 6.391 | 23,960 | +0.02(+0.33%) |
Dec 29, 2015 | 6.470 | 6.580 | 6.240 | 6.370 | 33,628 | +0.04(+0.63%) |
Dec 28, 2015 | 6.720 | 6.720 | 6.210 | 6.330 | 63,812 | -0.39(-5.80%) |
Dec 24, 2015 | 6.190 | 6.720 | 6.720 | 6.720 | 99,000 | +0.56(+9.09%) |
Dec 23, 2015 | 6.030 | 6.200 | 6.020 | 6.160 | 82,967 | +0.15(+2.50%) |
Dec 22, 2015 | 6.100 | 6.129 | 6.010 | 6.010 | 24,274 | -0.08(-1.31%) |
Dec 21, 2015 | 6.100 | 6.160 | 6.020 | 6.090 | 36,810 | +0.08(+1.33%) |
Dec 18, 2015 | 6.088 | 6.240 | 5.950 | 6.010 | 133,869 | -0.07(-1.15%) |
Dec 17, 2015 | 6.090 | 6.150 | 5.960 | 6.080 | 60,901 | +0.07(+1.16%) |
Dec 16, 2015 | 5.900 | 6.160 | 5.900 | 6.010 | 72,077 | +0.04(+0.67%) |
Dec 15, 2015 | 5.900 | 6.060 | 5.900 | 5.970 | 29,303 | +0.07(+1.19%) |
Dec 14, 2015 | 5.740 | 6.050 | 5.740 | 5.900 | 31,873 | +0.16(+2.79%) |
Dec 11, 2015 | 5.830 | 5.830 | 5.630 | 5.740 | 25,255 | -0.18(-3.04%) |
Dec 10, 2015 | 5.950 | 6.200 | 5.920 | 5.920 | 45,817 | -0.03(-0.50%) |
Dec 09, 2015 | 5.822 | 6.080 | 5.720 | 5.950 | 93,934 | +0.11(+1.85%) |
Dec 08, 2015 | 5.560 | 5.950 | 5.510 | 5.842 | 23,634 | +0.23(+4.14%) |
Dec 07, 2015 | 5.600 | 5.770 | 5.600 | 5.610 | 26,000 | +0.10(+1.81%) |
Dec 04, 2015 | 5.328 | 5.850 | 5.170 | 5.510 | 27,183 | -0.15(-2.65%) |
Dec 03, 2015 | 5.680 | 5.862 | 5.610 | 5.660 | 12,588 | -0.01(-0.26%) |
Dec 02, 2015 | 5.560 | 5.840 | 5.560 | 5.675 | 30,746 | +0.05(+0.98%) |
Dec 01, 2015 | 5.660 | 5.700 | 5.560 | 5.620 | 41,033 | +0.23(+4.27%) |
Nov 30, 2015 | 5.500 | 5.689 | 5.310 | 5.390 | 25,680 | -0.11(-2.00%) |
Nov 27, 2015 | 5.300 | 5.720 | 5.130 | 5.500 | 35,780 | +0.12(+2.23%) |
Nov 25, 2015 | 5.100 | 5.380 | 5.380 | 5.380 | 22,300 | +0.27(+5.28%) |
Nov 24, 2015 | 5.270 | 5.480 | 4.600 | 5.110 | 25,185 | -0.39(-7.09%) |
Nov 23, 2015 | 5.410 | 5.710 | 5.280 | 5.500 | 72,328 | +0.26(+4.96%) |
Nov 20, 2015 | 5.100 | 5.970 | 4.890 | 5.240 | 71,641 | +0.33(+6.72%) |
Nov 19, 2015 | 4.880 | 4.910 | 4.605 | 4.910 | 18,248 | +0.02(+0.41%) |
Nov 18, 2015 | 4.670 | 4.900 | 4.520 | 4.890 | 28,552 | +0.31(+6.77%) |
Nov 17, 2015 | 4.340 | 4.580 | 4.330 | 4.580 | 21,561 | +0.31(+7.26%) |
Nov 16, 2015 | 4.400 | 4.500 | 4.210 | 4.270 | 17,608 | -0.06(-1.39%) |
Nov 13, 2015 | 4.230 | 4.450 | 4.200 | 4.330 | 18,652 | +0.10(+2.36%) |
Nov 12, 2015 | 4.170 | 4.380 | 4.080 | 4.230 | 26,351 | +0.06(+1.34%) |
Nov 11, 2015 | 4.120 | 4.240 | 4.120 | 4.174 | 44,950 | +0.06(+1.55%) |
Nov 10, 2015 | 4.140 | 4.190 | 4.110 | 4.110 | 10,722 | -0.09(-2.13%) |
Nov 09, 2015 | 4.250 | 4.349 | 4.050 | 4.200 | 12,444 | +0.05(+1.20%) |
Nov 06, 2015 | 4.230 | 4.260 | 4.110 | 4.150 | 6,755 | +0.03(+0.73%) |
Nov 05, 2015 | 4.440 | 4.480 | 3.910 | 4.120 | 69,439 | -0.31(-7.00%) |
Nov 04, 2015 | 4.450 | 4.500 | 4.244 | 4.430 | 23,982 | +0.05(+1.14%) |
Nov 03, 2015 | 4.250 | 4.470 | 4.210 | 4.380 | 8,602 | +0.15(+3.55%) |
Nov 02, 2015 | 4.030 | 4.240 | 4.030 | 4.230 | 37,280 | +0.22(+5.55%) |
Oct 30, 2015 | 3.570 | 4.010 | 3.570 | 4.008 | 24,572 | +0.40(+11.01%) |
Oct 29, 2015 | 3.750 | 3.810 | 3.610 | 3.610 | 10,583 | -0.06(-1.63%) |
Oct 28, 2015 | 3.750 | 3.793 | 3.670 | 3.670 | 16,293 | -0.04(-1.08%) |
Oct 27, 2015 | 3.790 | 3.860 | 3.700 | 3.710 | 15,452 | -0.19(-4.87%) |
Oct 26, 2015 | 3.750 | 3.980 | 3.740 | 3.900 | 18,258 | +0.02(+0.39%) |
Oct 23, 2015 | 3.730 | 4.000 | 3.730 | 3.885 | 19,279 | +0.03(+0.91%) |
Oct 22, 2015 | 3.910 | 4.180 | 3.700 | 3.850 | 36,317 | +0.01(+0.26%) |
Oct 21, 2015 | 3.770 | 3.917 | 3.770 | 3.840 | 25,182 | +0.04(+1.05%) |
Oct 20, 2015 | 3.600 | 3.885 | 3.306 | 3.800 | 80,616 | +0.28(+7.95%) |
Oct 19, 2015 | 3.260 | 3.530 | 3.260 | 3.520 | 16,525 | +0.13(+3.83%) |
Oct 16, 2015 | 3.170 | 3.450 | 3.170 | 3.390 | 18,469 | -0.06(-1.74%) |
Oct 15, 2015 | 3.340 | 3.470 | 3.300 | 3.450 | 17,241 | +0.11(+3.29%) |
Oct 14, 2015 | 3.300 | 3.350 | 3.150 | 3.340 | 14,693 | +0.09(+2.77%) |
Oct 13, 2015 | 3.374 | 3.380 | 3.150 | 3.250 | 13,646 | -0.06(-1.81%) |
Oct 12, 2015 | 3.150 | 3.480 | 3.150 | 3.310 | 12,873 | +0.21(+6.77%) |
Oct 09, 2015 | 3.100 | 3.210 | 3.100 | 3.100 | 7,553 | -0.06(-1.90%) |
Oct 08, 2015 | 2.850 | 3.240 | 2.830 | 3.160 | 32,871 | +0.09(+2.93%) |
Oct 07, 2015 | 3.140 | 3.150 | 2.770 | 3.070 | 27,305 | -0.02(-0.65%) |
Oct 06, 2015 | 2.910 | 3.150 | 2.900 | 3.090 | 11,561 | +0.24(+8.42%) |
Oct 05, 2015 | 2.820 | 2.880 | 2.755 | 2.850 | 9,273 | +0.06(+2.15%) |
Oct 02, 2015 | 2.810 | 2.810 | 2.639 | 2.790 | 8,008 | +0.07(+2.57%) |
Oct 01, 2015 | 2.590 | 2.720 | 2.550 | 2.720 | 7,189 | +0.20(+7.93%) |
Sep 30, 2015 | 2.747 | 2.790 | 2.520 | 2.520 | 11,227 | +0.01(+0.40%) |
Sep 29, 2015 | 2.660 | 2.817 | 2.510 | 2.510 | 25,839 | -0.11(-4.20%) |
Sep 28, 2015 | 2.500 | 2.630 | 2.500 | 2.620 | 6,527 | +0.12(+4.80%) |
Sep 25, 2015 | 2.750 | 2.830 | 2.480 | 2.500 | 31,013 | -0.05(-1.96%) |
Sep 24, 2015 | 2.420 | 2.650 | 2.420 | 2.550 | 22,904 | +0.11(+4.51%) |
Sep 23, 2015 | 2.540 | 2.540 | 2.430 | 2.440 | 15,443 | -0.03(-1.22%) |
Sep 22, 2015 | 2.480 | 2.640 | 2.440 | 2.470 | 38,140 | -0.03(-1.20%) |
Sep 21, 2015 | 2.440 | 2.580 | 2.360 | 2.500 | 35,120 | +0.15(+6.38%) |
Sep 18, 2015 | 2.380 | 2.450 | 2.350 | 2.350 | 19,203 | -0.12(-4.86%) |
Sep 17, 2015 | 2.500 | 2.500 | 2.365 | 2.470 | 17,950 | -0.01(-0.40%) |
Sep 16, 2015 | 2.430 | 2.500 | 2.350 | 2.480 | 41,447 | +0.13(+5.53%) |
Sep 15, 2015 | 2.450 | 2.450 | 2.290 | 2.350 | 20,811 | +0.08(+3.52%) |
Sep 14, 2015 | 2.360 | 2.360 | 2.250 | 2.270 | 7,408 | -0.09(-3.81%) |
Sep 11, 2015 | 2.370 | 2.460 | 2.360 | 2.360 | 6,354 | -0.06(-2.48%) |
Sep 10, 2015 | 2.380 | 2.440 | 2.377 | 2.420 | 8,612 | +0.08(+3.42%) |
Sep 09, 2015 | 2.370 | 2.450 | 2.300 | 2.340 | 22,792 | +0.03(+1.30%) |
Sep 08, 2015 | 2.380 | 2.390 | 2.300 | 2.310 | 29,908 | -0.01(-0.43%) |
Sep 04, 2015 | 2.350 | 2.320 | 2.320 | 2.320 | 9,700 | -0.02(-0.85%) |
Sep 03, 2015 | 2.380 | 2.460 | 2.310 | 2.340 | 16,503 | -0.02(-0.85%) |
Sep 02, 2015 | 2.380 | 2.868 | 2.350 | 2.360 | 28,097 | -0.04(-1.67%) |
Sep 01, 2015 | 2.400 | 2.700 | 2.311 | 2.400 | 56,306 | +0.00(+0.00%) |
Aug 31, 2015 | 2.450 | 2.480 | 2.340 | 2.400 | 5,596 | -0.09(-3.61%) |
Aug 28, 2015 | 2.470 | 2.590 | 2.450 | 2.490 | 7,199 | +0.09(+3.75%) |
Aug 27, 2015 | 2.520 | 2.550 | 2.310 | 2.400 | 3,845 | +0.15(+6.67%) |
Aug 26, 2015 | 2.330 | 2.380 | 2.250 | 2.250 | 15,834 | -0.15(-6.25%) |
Aug 25, 2015 | 2.400 | 2.710 | 2.400 | 2.400 | 17,541 | -0.01(-0.41%) |
Aug 24, 2015 | 2.640 | 2.640 | 2.025 | 2.410 | 41,187 | -0.34(-12.36%) |
Aug 21, 2015 | 2.920 | 2.920 | 2.700 | 2.750 | 39,998 | -0.21(-7.10%) |
Aug 20, 2015 | 2.980 | 3.100 | 2.880 | 2.960 | 26,962 | +0.04(+1.37%) |
Aug 19, 2015 | 3.020 | 3.020 | 2.910 | 2.920 | 27,517 | -0.10(-3.31%) |
Aug 18, 2015 | 3.020 | 3.190 | 3.011 | 3.020 | 6,385 | -0.09(-2.89%) |
Aug 17, 2015 | 3.150 | 3.260 | 3.060 | 3.110 | 72,948 | -0.03(-0.96%) |
Aug 14, 2015 | 3.000 | 3.200 | 3.000 | 3.140 | 23,806 | +0.13(+4.32%) |
Aug 13, 2015 | 2.900 | 3.240 | 2.900 | 3.010 | 6,991 | -0.07(-2.27%) |
Aug 12, 2015 | 3.200 | 3.260 | 2.720 | 3.080 | 30,229 | -0.19(-5.81%) |
Aug 11, 2015 | 3.380 | 3.450 | 3.270 | 3.270 | 9,124 | -0.02(-0.61%) |
Aug 10, 2015 | 3.440 | 3.440 | 3.200 | 3.290 | 25,437 | -0.13(-3.80%) |
Aug 07, 2015 | 3.500 | 3.500 | 3.410 | 3.420 | 10,858 | +0.00(+0.00%) |
Aug 06, 2015 | 3.555 | 3.555 | 3.410 | 3.420 | 16,211 | -0.01(-0.29%) |
Aug 05, 2015 | 3.560 | 3.560 | 3.420 | 3.430 | 7,365 | +0.02(+0.59%) |
Aug 04, 2015 | 3.500 | 3.550 | 3.410 | 3.410 | 16,482 | -0.02(-0.58%) |
Aug 03, 2015 | 3.530 | 3.683 | 3.330 | 3.430 | 38,646 | -0.03(-0.87%) |
Jul 31, 2015 | 3.400 | 3.800 | 3.330 | 3.460 | 70,693 | +0.02(+0.58%) |
Jul 30, 2015 | 3.500 | 3.900 | 3.310 | 3.440 | 44,556 | -0.09(-2.55%) |
Jul 29, 2015 | 3.680 | 3.680 | 3.460 | 3.530 | 14,215 | -0.14(-3.81%) |
Jul 28, 2015 | 3.690 | 3.760 | 3.605 | 3.670 | 9,134 | +0.12(+3.38%) |
Jul 27, 2015 | 3.950 | 3.970 | 3.330 | 3.550 | 38,132 | -0.41(-10.35%) |
Jul 24, 2015 | 4.020 | 4.190 | 3.960 | 3.960 | 22,024 | -0.22(-5.26%) |
Jul 23, 2015 | 4.330 | 4.330 | 4.150 | 4.180 | 18,620 | +0.05(+1.21%) |
Jul 22, 2015 | 4.100 | 4.300 | 4.030 | 4.130 | 21,095 | +0.03(+0.73%) |
Jul 21, 2015 | 4.440 | 4.440 | 4.050 | 4.100 | 154,938 | -0.26(-5.96%) |
Jul 20, 2015 | 4.330 | 4.460 | 4.330 | 4.360 | 37,761 | +0.03(+0.69%) |
Jul 17, 2015 | 4.340 | 4.400 | 4.160 | 4.330 | 44,135 | -0.08(-1.81%) |
Jul 16, 2015 | 4.350 | 4.490 | 4.100 | 4.410 | 32,399 | +0.25(+6.14%) |
Jul 15, 2015 | 4.380 | 4.650 | 4.110 | 4.155 | 17,318 | -0.21(-4.79%) |
Jul 14, 2015 | 4.300 | 4.810 | 4.300 | 4.364 | 6,745 | -0.08(-1.71%) |
Jul 13, 2015 | 4.930 | 4.990 | 4.340 | 4.440 | 174,791 | -0.21(-4.52%) |
Jul 10, 2015 | 4.550 | 4.950 | 4.510 | 4.650 | 18,863 | +0.08(+1.75%) |
Jul 09, 2015 | 4.680 | 5.000 | 4.400 | 4.570 | 86,844 | +0.15(+3.39%) |
Jul 08, 2015 | 4.690 | 4.850 | 4.410 | 4.420 | 17,581 | -0.48(-9.80%) |
Jul 07, 2015 | 5.000 | 5.100 | 4.450 | 4.900 | 65,122 | -0.18(-3.54%) |
Jul 06, 2015 | 5.370 | 5.890 | 5.050 | 5.080 | 27,934 | -0.33(-6.10%) |
Jul 02, 2015 | 5.690 | 5.410 | 5.410 | 5.410 | 16,500 | -0.32(-5.54%) |
Jul 01, 2015 | 5.820 | 5.850 | 5.630 | 5.727 | 18,883 | -0.06(-1.09%) |
Jun 30, 2015 | 5.900 | 5.980 | 5.790 | 5.790 | 27,555 | -0.18(-3.02%) |
Jun 29, 2015 | 6.050 | 6.312 | 5.342 | 5.970 | 91,969 | -0.08(-1.32%) |
Jun 26, 2015 | 6.150 | 6.310 | 6.010 | 6.050 | 27,644 | -0.12(-1.94%) |
Jun 25, 2015 | 5.150 | 7.350 | 5.070 | 6.170 | 326,121 | +1.00(+19.34%) |
Jun 24, 2015 | 5.250 | 5.295 | 5.150 | 5.170 | 7,164 | -0.19(-3.54%) |
Jun 23, 2015 | 5.290 | 5.430 | 5.050 | 5.360 | 14,643 | -0.02(-0.37%) |
Jun 22, 2015 | 5.790 | 5.790 | 5.150 | 5.380 | 47,824 | -0.41(-7.08%) |
Jun 19, 2015 | 5.890 | 5.890 | 5.600 | 5.790 | 22,883 | -0.05(-0.86%) |
Jun 18, 2015 | 5.800 | 5.920 | 5.600 | 5.840 | 24,888 | +0.05(+0.86%) |
Jun 17, 2015 | 5.920 | 5.920 | 5.520 | 5.790 | 37,350 | -0.09(-1.53%) |
Jun 16, 2015 | 5.700 | 5.880 | 5.650 | 5.880 | 31,544 | +0.28(+5.00%) |
Jun 15, 2015 | 5.380 | 5.870 | 5.350 | 5.600 | 94,573 | +0.27(+5.07%) |
Jun 12, 2015 | 5.265 | 5.440 | 5.250 | 5.330 | 28,137 | +0.03(+0.57%) |
Jun 11, 2015 | 5.150 | 5.480 | 5.150 | 5.300 | 61,618 | +0.21(+4.23%) |
Jun 10, 2015 | 4.950 | 5.100 | 4.950 | 5.085 | 41,496 | +0.16(+3.14%) |
Jun 09, 2015 | 4.900 | 5.040 | 4.900 | 4.930 | 5,072 | -0.03(-0.60%) |
Jun 08, 2015 | 5.000 | 5.090 | 4.950 | 4.960 | 16,059 | +0.10(+2.06%) |
Jun 05, 2015 | 4.900 | 4.900 | 4.830 | 4.860 | 3,826 | +0.08(+1.67%) |
Jun 04, 2015 | 4.930 | 5.000 | 4.780 | 4.780 | 12,631 | -0.13(-2.65%) |
Jun 03, 2015 | 4.890 | 5.030 | 4.890 | 4.910 | 11,389 | -0.04(-0.81%) |
Jun 02, 2015 | 4.910 | 5.030 | 4.860 | 4.950 | 28,891 | +0.10(+2.06%) |
Jun 01, 2015 | 5.000 | 5.100 | 4.740 | 4.850 | 38,142 | -0.06(-1.22%) |
May 29, 2015 | 4.970 | 5.000 | 4.900 | 4.910 | 11,248 | -0.08(-1.60%) |
May 28, 2015 | 4.724 | 4.990 | 4.700 | 4.990 | 7,769 | +0.24(+5.05%) |
May 27, 2015 | 5.100 | 5.200 | 4.740 | 4.750 | 34,369 | -0.35(-6.90%) |
May 26, 2015 | 5.240 | 5.600 | 5.050 | 5.102 | 44,756 | -0.10(-1.88%) |
May 22, 2015 | 4.750 | 5.200 | 5.200 | 5.200 | 50,300 | +0.45(+9.47%) |
May 21, 2015 | 4.550 | 4.780 | 4.500 | 4.750 | 43,050 | +0.24(+5.34%) |
May 20, 2015 | 4.600 | 4.600 | 4.500 | 4.509 | 32,730 | -0.08(-1.77%) |
May 19, 2015 | 4.730 | 4.740 | 4.590 | 4.590 | 2,613 | -0.16(-3.37%) |
May 18, 2015 | 4.354 | 4.750 | 4.354 | 4.750 | 1,906 | +0.00(+0.00%) |
May 15, 2015 | 4.710 | 4.750 | 4.600 | 4.750 | 13,342 | -0.05(-1.04%) |
May 14, 2015 | 4.512 | 4.800 | 4.512 | 4.800 | 701 | +0.14(+3.00%) |
May 13, 2015 | 4.740 | 4.740 | 4.500 | 4.660 | 53,240 | -0.08(-1.69%) |
May 12, 2015 | 4.800 | 4.800 | 4.736 | 4.740 | 6,380 | -0.06(-1.25%) |
May 11, 2015 | 4.780 | 4.800 | 4.720 | 4.800 | 4,576 | +0.08(+1.69%) |
May 08, 2015 | 4.540 | 4.800 | 4.530 | 4.720 | 6,501 | +0.28(+6.30%) |
May 07, 2015 | 4.600 | 4.650 | 4.430 | 4.440 | 2,554 | -0.13(-2.84%) |
May 06, 2015 | 4.500 | 4.750 | 4.500 | 4.570 | 13,004 | +0.08(+1.78%) |
May 05, 2015 | 4.420 | 4.490 | 4.410 | 4.490 | 8,508 | +0.07(+1.58%) |
May 04, 2015 | 4.420 | 4.480 | 4.410 | 4.420 | 8,387 | +0.00(+0.00%) |
May 01, 2015 | 4.330 | 4.480 | 4.330 | 4.420 | 2,846 | +0.21(+4.99%) |
Apr 30, 2015 | 4.580 | 4.760 | 4.200 | 4.210 | 19,171 | -0.32(-7.06%) |
Apr 29, 2015 | 4.560 | 4.640 | 4.230 | 4.530 | 9,548 | -0.07(-1.52%) |
Apr 28, 2015 | 4.710 | 4.710 | 4.600 | 4.600 | 17,866 | -0.19(-3.94%) |
Apr 27, 2015 | 4.890 | 4.890 | 4.780 | 4.788 | 24,131 | -0.05(-1.06%) |
Apr 24, 2015 | 4.700 | 4.870 | 4.700 | 4.840 | 33,910 | +0.20(+4.31%) |
Apr 23, 2015 | 4.580 | 4.640 | 4.570 | 4.640 | 40,906 | +0.16(+3.56%) |
Apr 22, 2015 | 4.580 | 4.590 | 4.481 | 4.481 | 6,222 | -0.08(-1.72%) |
Apr 21, 2015 | 4.590 | 4.590 | 4.450 | 4.559 | 6,798 | +0.01(+0.20%) |
Apr 20, 2015 | 4.590 | 4.590 | 4.495 | 4.550 | 15,381 | +0.16(+3.64%) |
Apr 17, 2015 | 4.450 | 4.460 | 4.390 | 4.390 | 2,943 | -0.01(-0.23%) |
Apr 16, 2015 | 4.260 | 4.480 | 4.260 | 4.400 | 1,277 | -0.09(-2.00%) |
Apr 15, 2015 | 4.410 | 4.490 | 4.311 | 4.490 | 789 | -0.01(-0.22%) |
Apr 14, 2015 | 4.560 | 4.560 | 4.450 | 4.500 | 8,500 | -0.05(-1.10%) |
Apr 13, 2015 | 4.600 | 4.600 | 4.540 | 4.550 | 7,875 | -0.05(-1.08%) |
Apr 10, 2015 | 4.400 | 4.600 | 4.380 | 4.600 | 28,131 | +0.05(+1.10%) |
Apr 09, 2015 | 4.220 | 4.550 | 4.220 | 4.550 | 5,062 | +0.19(+4.36%) |
Apr 08, 2015 | 4.350 | 4.590 | 4.350 | 4.360 | 10,912 | +0.02(+0.46%) |
Apr 07, 2015 | 4.100 | 4.600 | 4.100 | 4.340 | 11,254 | +0.24(+5.85%) |
Apr 06, 2015 | 3.960 | 4.100 | 3.950 | 4.100 | 17,902 | +0.21(+5.40%) |
Apr 02, 2015 | 3.910 | 3.890 | 3.890 | 3.890 | 1,900 | -0.04(-1.05%) |
Apr 01, 2015 | 4.120 | 4.120 | 3.900 | 3.931 | 5,937 | -0.17(-4.12%) |
Mar 31, 2015 | 3.950 | 4.160 | 3.950 | 4.100 | 2,859 | +0.21(+5.40%) |
Mar 30, 2015 | 4.000 | 4.060 | 3.890 | 3.890 | 19,482 | -0.08(-2.02%) |
Mar 27, 2015 | 4.000 | 4.020 | 3.960 | 3.970 | 10,156 | +0.00(+0.00%) |
Mar 26, 2015 | 3.700 | 4.000 | 3.700 | 3.970 | 7,924 | +0.26(+7.01%) |
Mar 25, 2015 | 3.700 | 3.910 | 3.500 | 3.710 | 21,180 | -0.17(-4.38%) |
Mar 24, 2015 | 4.000 | 4.000 | 3.850 | 3.880 | 3,902 | -0.10(-2.51%) |
Mar 23, 2015 | 3.950 | 4.000 | 3.850 | 3.980 | 8,630 | +0.08(+2.05%) |
Mar 20, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 430 | -0.09(-2.26%) |
Mar 19, 2015 | 4.000 | 4.000 | 3.900 | 3.990 | 2,386 | +0.02(+0.51%) |
Mar 18, 2015 | 3.980 | 3.980 | 3.980 | 3.970 | 4,485 | +0.12(+3.11%) |
Mar 17, 2015 | 4.020 | 4.020 | 3.850 | 3.850 | 12,988 | -0.15(-3.75%) |
Mar 16, 2015 | 4.370 | 4.370 | 4.000 | 4.000 | 344 | -0.04(-0.99%) |
Mar 13, 2015 | 4.000 | 4.180 | 3.980 | 4.040 | 9,489 | +0.07(+1.76%) |
Mar 12, 2015 | 3.970 | 4.019 | 3.970 | 3.970 | 7,562 | -0.19(-4.57%) |
Mar 11, 2015 | 3.960 | 4.190 | 3.960 | 4.160 | 1,404 | -0.04(-0.95%) |
Mar 10, 2015 | 3.920 | 4.200 | 3.920 | 4.200 | 10,556 | -0.05(-1.18%) |
Mar 09, 2015 | 3.960 | 4.250 | 3.850 | 4.250 | 8,036 | +0.35(+8.97%) |
Mar 06, 2015 | 4.290 | 4.290 | 3.900 | 3.900 | 7,058 | -0.16(-3.94%) |
Mar 05, 2015 | 4.020 | 4.190 | 4.000 | 4.060 | 3,199 | +0.01(+0.35%) |
Mar 03, 2015 | 4.190 | 4.046 | 4.046 | 4.046 | 137 | -0.13(-3.21%) |
Mar 02, 2015 | 4.170 | 4.270 | 4.170 | 4.180 | 984 | +0.13(+3.21%) |
Feb 27, 2015 | 4.160 | 4.232 | 4.050 | 4.050 | 9,690 | -0.10(-2.42%) |
Feb 26, 2015 | 4.250 | 4.321 | 4.030 | 4.151 | 5,501 | -0.09(-2.11%) |
Feb 25, 2015 | 4.200 | 4.240 | 4.180 | 4.240 | 2,059 | -0.01(-0.24%) |
Feb 24, 2015 | 4.250 | 4.380 | 4.250 | 4.250 | 6,474 | +0.02(+0.47%) |
Feb 23, 2015 | 4.250 | 4.389 | 4.230 | 4.230 | 2,598 | -0.14(-3.20%) |
Feb 20, 2015 | 4.230 | 4.370 | 4.230 | 4.370 | 488 | -0.01(-0.23%) |
Feb 19, 2015 | 4.334 | 4.380 | 4.160 | 4.380 | 7,679 | -0.01(-0.23%) |
Feb 18, 2015 | 4.160 | 4.390 | 4.150 | 4.390 | 1,838 | +0.21(+5.02%) |
Feb 17, 2015 | 4.030 | 4.370 | 4.030 | 4.180 | 9,301 | +0.03(+0.72%) |
Feb 13, 2015 | 4.340 | 4.150 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Feb 12, 2015 | 4.220 | 4.440 | 4.220 | 4.350 | 12,469 | -0.06(-1.36%) |
Feb 11, 2015 | 4.180 | 4.410 | 4.180 | 4.410 | 2,641 | +0.10(+2.32%) |
Feb 10, 2015 | 4.150 | 4.470 | 4.100 | 4.310 | 8,102 | -0.17(-3.79%) |
Feb 09, 2015 | 4.630 | 4.900 | 4.230 | 4.480 | 25,090 | -0.28(-5.88%) |
Feb 06, 2015 | 4.770 | 4.910 | 4.530 | 4.760 | 11,950 | -0.06(-1.15%) |
Feb 05, 2015 | 4.950 | 4.950 | 4.750 | 4.815 | 1,487 | -0.11(-2.33%) |
Feb 04, 2015 | 4.750 | 4.930 | 4.750 | 4.930 | 1,038 | +0.18(+3.79%) |
Feb 03, 2015 | 4.810 | 4.810 | 4.750 | 4.750 | 10,522 | +0.00(+0.00%) |