Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.164 | 3.279 | 3.148 | 3.164 | 33,566 | -0.02(-0.52%) |
Feb 26, 2016 | 3.230 | 3.230 | 3.156 | 3.181 | 8,585 | -0.02(-0.77%) |
Feb 25, 2016 | 3.271 | 3.271 | 3.181 | 3.205 | 17,267 | -0.09(-2.74%) |
Feb 24, 2016 | 3.148 | 3.295 | 3.148 | 3.295 | 17,231 | +0.09(+2.81%) |
Feb 23, 2016 | 3.164 | 3.279 | 3.148 | 3.205 | 95,037 | +0.07(+2.36%) |
Feb 22, 2016 | 3.000 | 3.148 | 3.000 | 3.131 | 40,966 | +0.11(+3.52%) |
Feb 19, 2016 | 2.992 | 3.025 | 2.976 | 3.025 | 11,021 | +0.03(+1.10%) |
Feb 18, 2016 | 3.099 | 3.099 | 2.926 | 2.992 | 23,734 | -0.18(-5.68%) |
Feb 17, 2016 | 3.213 | 3.213 | 3.068 | 3.172 | 59,939 | +0.16(+5.45%) |
Feb 16, 2016 | 2.959 | 3.066 | 2.959 | 3.009 | 8,262 | +0.07(+2.52%) |
Feb 12, 2016 | 2.894 | 2.935 | 2.935 | 2.935 | 4,269 | +0.02(+0.56%) |
Feb 11, 2016 | 2.877 | 2.951 | 2.877 | 2.918 | 5,640 | -0.05(-1.66%) |
Feb 10, 2016 | 2.984 | 3.033 | 2.967 | 2.967 | 1,221 | -0.02(-0.55%) |
Feb 09, 2016 | 2.902 | 3.025 | 2.902 | 2.984 | 2,244 | -0.04(-1.36%) |
Feb 08, 2016 | 3.025 | 3.041 | 2.992 | 3.025 | 23,807 | -0.05(-1.60%) |
Feb 05, 2016 | 3.066 | 3.074 | 3.000 | 3.074 | 21,288 | +0.04(+1.35%) |
Feb 04, 2016 | 3.066 | 3.066 | 3.009 | 3.033 | 7,526 | +0.02(+0.82%) |
Feb 03, 2016 | 3.017 | 3.041 | 3.008 | 3.008 | 7,498 | +0.01(+0.27%) |
Feb 02, 2016 | 3.017 | 3.017 | 2.967 | 3.000 | 12,553 | -0.01(-0.27%) |
Feb 01, 2016 | 3.033 | 3.033 | 2.967 | 3.008 | 13,168 | +0.06(+1.94%) |
Jan 29, 2016 | 2.894 | 2.951 | 2.894 | 2.951 | 5,241 | +0.09(+3.15%) |
Jan 28, 2016 | 2.853 | 2.902 | 2.853 | 2.861 | 5,079 | +0.02(+0.87%) |
Jan 27, 2016 | 2.812 | 2.836 | 2.787 | 2.836 | 31,423 | +0.05(+1.76%) |
Jan 26, 2016 | 2.754 | 2.804 | 2.738 | 2.787 | 33,815 | -0.02(-0.58%) |
Jan 25, 2016 | 2.787 | 2.820 | 2.771 | 2.804 | 26,688 | +0.04(+1.48%) |
Jan 22, 2016 | 2.730 | 2.763 | 2.730 | 2.763 | 2,946 | +0.05(+1.81%) |
Jan 21, 2016 | 2.722 | 2.738 | 2.691 | 2.713 | 2,375 | +0.00(+0.00%) |
Jan 20, 2016 | 2.730 | 2.746 | 2.730 | 2.713 | 9,478 | -0.04(-1.34%) |
Jan 19, 2016 | 2.722 | 2.779 | 2.722 | 2.750 | 13,725 | -0.03(-1.03%) |
Jan 15, 2016 | 2.746 | 2.779 | 2.779 | 2.779 | 9,271 | +0.03(+1.19%) |
Jan 14, 2016 | 2.746 | 2.795 | 2.746 | 2.746 | 4,007 | -0.02(-0.74%) |
Jan 13, 2016 | 2.869 | 2.869 | 2.767 | 2.767 | 18,365 | -0.13(-4.39%) |
Jan 12, 2016 | 2.869 | 2.910 | 2.869 | 2.894 | 4,345 | +0.07(+2.32%) |
Jan 11, 2016 | 2.795 | 2.836 | 2.779 | 2.828 | 17,464 | +0.07(+2.37%) |
Jan 08, 2016 | 2.779 | 2.795 | 2.763 | 2.763 | 2,975 | +0.06(+2.12%) |
Jan 07, 2016 | 2.812 | 2.828 | 2.705 | 2.705 | 20,113 | -0.09(-3.23%) |
Jan 06, 2016 | 2.804 | 2.845 | 2.795 | 2.795 | 9,959 | -0.08(-2.85%) |
Jan 05, 2016 | 2.869 | 2.926 | 2.869 | 2.877 | 6,323 | +0.04(+1.45%) |
Jan 04, 2016 | 2.820 | 2.885 | 2.820 | 2.836 | 11,312 | -0.01(-0.29%) |
Dec 31, 2015 | 2.828 | 2.845 | 2.845 | 2.845 | 12,442 | +0.01(+0.29%) |
Dec 30, 2015 | 2.853 | 2.877 | 2.820 | 2.836 | 11,901 | -0.07(-2.54%) |
Dec 29, 2015 | 2.951 | 2.967 | 2.902 | 2.910 | 22,875 | -0.08(-2.74%) |
Dec 28, 2015 | 2.992 | 3.008 | 2.935 | 2.992 | 25,275 | -0.04(-1.35%) |
Dec 24, 2015 | 2.943 | 3.033 | 3.033 | 3.033 | 68,680 | +0.07(+2.21%) |
Dec 23, 2015 | 2.951 | 3.017 | 2.951 | 2.967 | 34,444 | +0.07(+2.26%) |
Dec 22, 2015 | 2.877 | 2.951 | 2.877 | 2.902 | 16,691 | -0.02(-0.56%) |
Dec 21, 2015 | 2.967 | 2.967 | 2.910 | 2.918 | 18,788 | -0.04(-1.39%) |
Dec 18, 2015 | 3.000 | 3.000 | 2.935 | 2.959 | 21,804 | +0.02(+0.56%) |
Dec 17, 2015 | 2.992 | 3.017 | 2.935 | 2.943 | 37,983 | +0.11(+4.06%) |
Dec 16, 2015 | 2.787 | 2.845 | 2.754 | 2.828 | 43,830 | +0.05(+1.77%) |
Dec 15, 2015 | 2.779 | 2.820 | 2.779 | 2.779 | 5,565 | +0.01(+0.30%) |
Dec 14, 2015 | 2.787 | 2.804 | 2.705 | 2.771 | 78,223 | -0.02(-0.59%) |
Dec 11, 2015 | 2.828 | 2.828 | 2.787 | 2.787 | 107,037 | -0.04(-1.45%) |
Dec 10, 2015 | 2.828 | 2.894 | 2.828 | 2.828 | 17,124 | +0.00(+0.00%) |
Dec 09, 2015 | 2.828 | 2.885 | 2.828 | 2.828 | 36,185 | -0.11(-3.90%) |
Dec 08, 2015 | 2.976 | 2.976 | 2.935 | 2.943 | 7,166 | +0.04(+1.41%) |
Dec 07, 2015 | 3.049 | 3.058 | 2.902 | 2.902 | 68,288 | -0.15(-4.84%) |
Dec 04, 2015 | 3.033 | 3.107 | 3.033 | 3.049 | 5,709 | +0.02(+0.81%) |
Dec 03, 2015 | 3.049 | 3.058 | 3.017 | 3.025 | 19,876 | -0.03(-1.07%) |
Dec 02, 2015 | 3.197 | 3.197 | 3.058 | 3.058 | 25,971 | -0.13(-4.11%) |
Dec 01, 2015 | 3.222 | 3.246 | 3.172 | 3.189 | 28,384 | -0.04(-1.27%) |
Nov 30, 2015 | 3.222 | 3.328 | 3.197 | 3.230 | 151,086 | +0.38(+13.22%) |
Nov 27, 2015 | 2.869 | 2.943 | 2.869 | 2.853 | 133,246 | +0.16(+6.10%) |
Nov 25, 2015 | 2.771 | 2.689 | 2.689 | 2.689 | 2,209,840 | -0.03(-1.20%) |
Nov 24, 2015 | 2.771 | 2.771 | 2.705 | 2.722 | 8,973 | -0.05(-1.78%) |
Nov 23, 2015 | 2.820 | 2.877 | 2.763 | 2.771 | 38,248 | -0.06(-2.03%) |
Nov 20, 2015 | 2.894 | 2.894 | 2.828 | 2.828 | 5,141 | +0.03(+1.17%) |
Nov 19, 2015 | 2.705 | 2.894 | 2.705 | 2.795 | 51,414 | +0.20(+7.91%) |
Nov 18, 2015 | 2.549 | 2.648 | 2.549 | 2.590 | 30,352 | -0.03(-1.25%) |
Nov 17, 2015 | 2.697 | 2.697 | 2.623 | 2.623 | 36,760 | -0.07(-2.74%) |
Nov 16, 2015 | 2.730 | 2.730 | 2.681 | 2.697 | 39,549 | -0.07(-2.37%) |
Nov 13, 2015 | 2.795 | 2.795 | 2.746 | 2.763 | 10,375 | +0.01(+0.30%) |
Nov 12, 2015 | 2.763 | 2.795 | 2.754 | 2.754 | 13,341 | -0.03(-1.18%) |
Nov 11, 2015 | 2.828 | 2.828 | 2.771 | 2.787 | 12,235 | +0.02(+0.59%) |
Nov 10, 2015 | 2.738 | 2.795 | 2.738 | 2.771 | 22,980 | -0.01(-0.30%) |
Nov 09, 2015 | 2.779 | 2.787 | 2.771 | 2.779 | 14,986 | -0.03(-1.17%) |
Nov 06, 2015 | 2.845 | 2.869 | 2.804 | 2.812 | 45,172 | -0.08(-2.83%) |
Nov 05, 2015 | 2.853 | 2.902 | 2.820 | 2.894 | 49,216 | -0.03(-1.12%) |
Nov 04, 2015 | 2.894 | 2.935 | 2.894 | 2.926 | 5,721 | +0.02(+0.85%) |
Nov 03, 2015 | 2.910 | 2.910 | 2.861 | 2.902 | 30,150 | +0.00(+0.00%) |
Nov 02, 2015 | 2.853 | 2.910 | 2.836 | 2.902 | 42,526 | +0.04(+1.43%) |
Oct 30, 2015 | 2.869 | 2.877 | 2.861 | 2.861 | 7,303 | -0.02(-0.57%) |
Oct 29, 2015 | 2.869 | 2.902 | 2.869 | 2.877 | 24,921 | -0.04(-1.40%) |
Oct 28, 2015 | 2.861 | 2.926 | 2.861 | 2.918 | 3,447 | +0.00(+0.00%) |
Oct 27, 2015 | 2.861 | 2.976 | 2.861 | 2.918 | 11,797 | +0.09(+3.34%) |
Oct 26, 2015 | 2.853 | 2.910 | 2.820 | 2.824 | 43,115 | -0.10(-3.50%) |
Oct 23, 2015 | 2.951 | 2.959 | 2.881 | 2.926 | 46,758 | +0.01(+0.28%) |
Oct 22, 2015 | 2.902 | 2.935 | 2.876 | 2.918 | 15,707 | -0.07(-2.47%) |
Oct 21, 2015 | 2.976 | 3.008 | 2.967 | 2.992 | 30,582 | +0.01(+0.27%) |
Oct 20, 2015 | 2.967 | 3.008 | 2.967 | 2.984 | 5,570 | -0.04(-1.22%) |
Oct 16, 2015 | 3.025 | 3.021 | 3.021 | 3.021 | 243 | +0.02(+0.68%) |
Oct 15, 2015 | 2.976 | 3.030 | 2.967 | 3.000 | 7,753 | +0.02(+0.83%) |
Oct 14, 2015 | 2.910 | 2.984 | 2.853 | 2.976 | 39,467 | -0.02(-0.82%) |
Oct 13, 2015 | 3.041 | 3.066 | 3.000 | 3.000 | 5,241 | -0.11(-3.43%) |
Oct 12, 2015 | 3.074 | 3.156 | 3.074 | 3.107 | 16,984 | +0.12(+4.12%) |
Oct 09, 2015 | 2.926 | 2.984 | 2.926 | 2.984 | 5,246 | +0.08(+2.82%) |
Oct 08, 2015 | 2.959 | 2.959 | 2.902 | 2.902 | 3,592 | -0.05(-1.67%) |
Oct 07, 2015 | 2.902 | 2.951 | 2.902 | 2.951 | 855 | +0.10(+3.45%) |
Oct 06, 2015 | 2.811 | 2.894 | 2.795 | 2.853 | 25,865 | +0.02(+0.58%) |
Oct 05, 2015 | 2.869 | 2.951 | 2.795 | 2.836 | 29,832 | -0.03(-1.14%) |
Oct 02, 2015 | 2.869 | 2.901 | 2.845 | 2.869 | 15,697 | +0.00(+0.00%) |
Oct 01, 2015 | 2.910 | 2.910 | 2.795 | 2.869 | 11,590 | -0.02(-0.85%) |
Sep 30, 2015 | 2.869 | 2.894 | 2.787 | 2.894 | 19,445 | +0.11(+4.13%) |
Sep 29, 2015 | 2.869 | 2.869 | 2.755 | 2.779 | 6,950 | -0.10(-3.42%) |
Sep 28, 2015 | 2.902 | 2.935 | 2.869 | 2.877 | 18,990 | -0.08(-2.77%) |
Sep 25, 2015 | 2.910 | 2.970 | 2.881 | 2.959 | 18,946 | -0.01(-0.28%) |
Sep 24, 2015 | 2.967 | 3.033 | 2.804 | 2.967 | 80,964 | -0.27(-8.35%) |
Sep 22, 2015 | 3.181 | 3.238 | 3.238 | 3.238 | 10,613 | -0.02(-0.50%) |
Sep 21, 2015 | 3.230 | 3.254 | 3.189 | 3.254 | 18,643 | +0.02(+0.51%) |
Sep 18, 2015 | 3.222 | 3.254 | 3.222 | 3.238 | 29,692 | -0.02(-0.75%) |
Sep 17, 2015 | 3.254 | 3.279 | 3.172 | 3.263 | 34,729 | -0.03(-1.00%) |
Sep 16, 2015 | 3.287 | 3.304 | 3.287 | 3.295 | 6,361 | +0.03(+1.01%) |
Sep 15, 2015 | 3.308 | 3.336 | 3.263 | 3.263 | 13,401 | -0.01(-0.25%) |
Sep 14, 2015 | 3.312 | 3.314 | 3.271 | 3.271 | 1,749 | -0.01(-0.25%) |
Sep 11, 2015 | 3.263 | 3.353 | 3.263 | 3.279 | 13,723 | +0.00(+0.00%) |
Sep 10, 2015 | 3.254 | 3.328 | 3.254 | 3.279 | 21,205 | -0.08(-2.24%) |
Sep 09, 2015 | 3.394 | 3.394 | 3.353 | 3.354 | 2,212 | -0.03(-0.93%) |
Sep 08, 2015 | 3.377 | 3.435 | 3.377 | 3.386 | 10,421 | -0.06(-1.66%) |
Sep 04, 2015 | 3.386 | 3.443 | 3.443 | 3.443 | 6,709 | +0.02(+0.72%) |
Sep 03, 2015 | 3.386 | 3.435 | 3.377 | 3.418 | 6,315 | -0.03(-0.95%) |
Sep 02, 2015 | 3.443 | 3.459 | 3.410 | 3.451 | 3,760 | +0.07(+2.18%) |
Sep 01, 2015 | 3.435 | 3.435 | 3.369 | 3.377 | 5,684 | -0.12(-3.51%) |
Aug 31, 2015 | 3.549 | 3.549 | 3.443 | 3.500 | 12,552 | -0.09(-2.51%) |
Aug 28, 2015 | 3.590 | 3.600 | 3.525 | 3.590 | 7,537 | +0.02(+0.64%) |
Aug 27, 2015 | 3.525 | 3.590 | 3.525 | 3.568 | 9,997 | +0.08(+2.40%) |
Aug 26, 2015 | 3.459 | 3.500 | 3.435 | 3.484 | 14,726 | -0.02(-0.70%) |
Aug 25, 2015 | 3.533 | 3.574 | 3.484 | 3.509 | 24,059 | +0.04(+1.18%) |
Aug 24, 2015 | 3.599 | 3.599 | 3.402 | 3.468 | 60,855 | -0.18(-4.94%) |
Aug 21, 2015 | 3.738 | 3.738 | 3.640 | 3.648 | 5,773 | -0.03(-0.89%) |
Aug 20, 2015 | 3.689 | 3.730 | 3.656 | 3.681 | 20,778 | -0.05(-1.21%) |
Aug 19, 2015 | 3.738 | 3.754 | 3.697 | 3.726 | 18,397 | -0.01(-0.33%) |
Aug 18, 2015 | 3.754 | 3.828 | 3.738 | 3.738 | 34,115 | +0.00(+0.00%) |
Aug 17, 2015 | 3.697 | 3.754 | 3.697 | 3.738 | 11,764 | -0.03(-0.87%) |
Aug 14, 2015 | 3.623 | 3.771 | 3.623 | 3.771 | 15,795 | +0.12(+3.37%) |
Aug 13, 2015 | 3.910 | 3.910 | 3.615 | 3.648 | 61,199 | -0.45(-11.00%) |
Aug 12, 2015 | 4.279 | 4.279 | 3.976 | 4.099 | 49,294 | -0.28(-6.37%) |
Aug 11, 2015 | 4.418 | 4.427 | 4.361 | 4.377 | 17,456 | -0.06(-1.29%) |
Aug 10, 2015 | 4.418 | 4.443 | 4.410 | 4.435 | 30,832 | +0.07(+1.50%) |
Aug 07, 2015 | 4.279 | 4.402 | 4.279 | 4.369 | 16,866 | +0.03(+0.76%) |
Aug 06, 2015 | 4.451 | 4.476 | 4.336 | 4.336 | 55,444 | -0.11(-2.58%) |
Aug 05, 2015 | 4.500 | 4.500 | 4.435 | 4.451 | 7,728 | -0.07(-1.45%) |
Aug 04, 2015 | 4.541 | 4.541 | 4.500 | 4.517 | 3,647 | -0.02(-0.54%) |
Aug 03, 2015 | 4.558 | 4.574 | 4.500 | 4.541 | 7,597 | +0.02(+0.36%) |
Jul 31, 2015 | 4.566 | 4.591 | 4.525 | 4.525 | 12,974 | -0.05(-1.08%) |
Jul 30, 2015 | 4.582 | 4.591 | 4.541 | 4.574 | 10,266 | -0.01(-0.18%) |
Jul 29, 2015 | 4.615 | 4.615 | 4.574 | 4.582 | 20,574 | -0.01(-0.18%) |
Jul 28, 2015 | 4.632 | 4.632 | 4.591 | 4.591 | 4,391 | +0.01(+0.18%) |
Jul 27, 2015 | 4.607 | 4.607 | 4.541 | 4.582 | 10,027 | -0.04(-0.89%) |
Jul 24, 2015 | 4.599 | 4.648 | 4.591 | 4.623 | 6,426 | +0.02(+0.53%) |
Jul 23, 2015 | 4.640 | 4.656 | 4.599 | 4.599 | 2,271 | +0.01(+0.18%) |
Jul 22, 2015 | 4.640 | 4.640 | 4.591 | 4.591 | 1,110 | -0.07(-1.58%) |
Jul 21, 2015 | 4.705 | 4.705 | 4.656 | 4.664 | 34,108 | -0.01(-0.18%) |
Jul 20, 2015 | 4.714 | 4.714 | 4.656 | 4.673 | 26,379 | +0.02(+0.35%) |
Jul 17, 2015 | 4.689 | 4.689 | 4.656 | 4.656 | 3,075 | -0.03(-0.70%) |
Jul 16, 2015 | 4.648 | 4.690 | 4.632 | 4.689 | 570,125 | +0.07(+1.60%) |
Jul 15, 2015 | 4.656 | 4.677 | 4.615 | 4.615 | 5,123 | -0.03(-0.62%) |
Jul 14, 2015 | 4.632 | 4.673 | 4.623 | 4.644 | 44,461 | +0.05(+0.98%) |
Jul 13, 2015 | 4.640 | 4.714 | 4.599 | 4.599 | 65,391 | +0.12(+2.75%) |
Jul 10, 2015 | 4.427 | 4.509 | 4.427 | 4.476 | 29,132 | +0.09(+2.06%) |
Jul 09, 2015 | 4.427 | 4.550 | 4.386 | 4.386 | 36,594 | +0.01(+0.19%) |
Jul 08, 2015 | 4.500 | 4.500 | 4.377 | 4.377 | 10,131 | -0.09(-2.02%) |
Jul 07, 2015 | 4.451 | 4.484 | 4.394 | 4.468 | 18,076 | +0.03(+0.74%) |
Jul 06, 2015 | 4.476 | 4.509 | 4.435 | 4.435 | 6,716 | -0.07(-1.46%) |
Jul 02, 2015 | 4.533 | 4.500 | 4.500 | 4.500 | 14,638 | -0.05(-1.08%) |
Jul 01, 2015 | 4.582 | 4.595 | 4.550 | 4.550 | 3,215 | -0.03(-0.72%) |
Jun 30, 2015 | 4.640 | 4.648 | 4.517 | 4.582 | 11,653 | +0.11(+2.38%) |
Jun 29, 2015 | 4.484 | 4.509 | 4.459 | 4.476 | 12,821 | -0.02(-0.37%) |
Jun 26, 2015 | 4.517 | 4.550 | 4.468 | 4.492 | 10,260 | +0.00(+0.00%) |
Jun 25, 2015 | 4.599 | 4.599 | 4.484 | 4.492 | 10,355 | -0.02(-0.54%) |
Jun 24, 2015 | 4.566 | 4.615 | 4.517 | 4.517 | 6,842 | -0.04(-0.90%) |
Jun 23, 2015 | 4.566 | 4.591 | 4.525 | 4.558 | 11,541 | -0.03(-0.71%) |
Jun 22, 2015 | 4.607 | 4.673 | 4.508 | 4.591 | 210,602 | +0.00(+0.00%) |
Jun 19, 2015 | 4.558 | 4.591 | 4.558 | 4.591 | 10,181 | -0.03(-0.71%) |
Jun 18, 2015 | 4.623 | 4.623 | 4.591 | 4.623 | 4,792 | +0.04(+0.89%) |
Jun 17, 2015 | 4.500 | 4.591 | 4.500 | 4.582 | 35,735 | +0.19(+4.29%) |
Jun 16, 2015 | 4.377 | 4.451 | 4.377 | 4.394 | 13,577 | +0.11(+2.49%) |
Jun 15, 2015 | 4.304 | 4.361 | 4.287 | 4.287 | 13,273 | -0.02(-0.57%) |
Jun 12, 2015 | 4.386 | 4.386 | 4.304 | 4.312 | 14,531 | -0.07(-1.68%) |
Jun 11, 2015 | 4.509 | 4.509 | 4.328 | 4.386 | 99,114 | -0.18(-4.04%) |
Jun 10, 2015 | 4.591 | 4.673 | 4.558 | 4.570 | 42,975 | -0.12(-2.54%) |
Jun 09, 2015 | 4.599 | 4.714 | 4.599 | 4.689 | 50,407 | +0.04(+0.88%) |
Jun 08, 2015 | 4.681 | 4.714 | 4.648 | 4.648 | 9,613 | -0.06(-1.22%) |
Jun 05, 2015 | 4.673 | 4.763 | 4.673 | 4.705 | 8,330 | -0.05(-1.03%) |
Jun 04, 2015 | 4.738 | 4.795 | 4.705 | 4.755 | 19,208 | +0.00(+0.00%) |
Jun 03, 2015 | 4.755 | 4.795 | 4.738 | 4.755 | 16,192 | +0.11(+2.29%) |
Jun 02, 2015 | 4.648 | 4.714 | 4.623 | 4.648 | 32,164 | +0.05(+1.07%) |
Jun 01, 2015 | 4.673 | 4.689 | 4.599 | 4.599 | 29,658 | -0.07(-1.41%) |
May 29, 2015 | 4.673 | 4.707 | 4.623 | 4.664 | 34,796 | -0.09(-1.90%) |
May 28, 2015 | 4.714 | 4.755 | 4.681 | 4.755 | 22,799 | -0.07(-1.36%) |
May 27, 2015 | 4.804 | 4.820 | 4.755 | 4.820 | 27,265 | -0.01(-0.17%) |
May 26, 2015 | 4.877 | 4.878 | 4.812 | 4.828 | 68,896 | -0.09(-1.83%) |
May 22, 2015 | 4.918 | 4.918 | 4.918 | 4.918 | 170,175 | +0.02(+0.33%) |
May 21, 2015 | 4.927 | 4.976 | 4.886 | 4.902 | 8,794 | -0.02(-0.33%) |
May 20, 2015 | 4.877 | 4.969 | 4.877 | 4.918 | 38,218 | -0.14(-2.76%) |
May 19, 2015 | 5.156 | 5.164 | 5.009 | 5.058 | 51,688 | -0.02(-0.48%) |
May 18, 2015 | 5.082 | 5.132 | 5.074 | 5.082 | 23,052 | -0.02(-0.48%) |
May 15, 2015 | 5.099 | 5.123 | 5.091 | 5.107 | 5,455 | +0.00(+0.00%) |
May 14, 2015 | 5.078 | 5.123 | 5.078 | 5.107 | 1,710 | +0.02(+0.48%) |
May 13, 2015 | 5.074 | 5.132 | 5.074 | 5.082 | 18,400 | +0.05(+0.98%) |
May 12, 2015 | 5.000 | 5.033 | 4.951 | 5.033 | 15,598 | +0.02(+0.49%) |
May 11, 2015 | 5.033 | 5.058 | 5.033 | 5.009 | 6,331 | -0.05(-0.92%) |
May 08, 2015 | 5.132 | 5.132 | 5.055 | 5.055 | 2,543 | +0.01(+0.27%) |
May 07, 2015 | 5.041 | 5.091 | 5.033 | 5.041 | 4,791 | -0.06(-1.13%) |
May 06, 2015 | 5.173 | 5.173 | 5.082 | 5.099 | 23,212 | +0.01(+0.16%) |
May 05, 2015 | 5.197 | 5.222 | 5.091 | 5.091 | 27,263 | -0.11(-2.05%) |
May 04, 2015 | 5.173 | 5.214 | 5.148 | 5.197 | 55,080 | +0.20(+4.11%) |
May 01, 2015 | 5.066 | 5.066 | 4.959 | 4.992 | 9,470 | +0.02(+0.50%) |
Apr 30, 2015 | 5.000 | 5.041 | 4.959 | 4.968 | 12,917 | -0.06(-1.14%) |
Apr 29, 2015 | 5.025 | 5.025 | 4.992 | 5.025 | 30,433 | -0.07(-1.45%) |
Apr 28, 2015 | 5.197 | 5.205 | 5.091 | 5.099 | 16,270 | -0.07(-1.43%) |
Apr 27, 2015 | 5.238 | 5.246 | 5.173 | 5.173 | 37,261 | -0.02(-0.32%) |
Apr 24, 2015 | 5.123 | 5.189 | 5.123 | 5.189 | 32,607 | +0.11(+2.26%) |
Apr 23, 2015 | 5.123 | 5.189 | 5.074 | 5.074 | 8,009 | -0.01(-0.16%) |
Apr 22, 2015 | 5.107 | 5.164 | 5.082 | 5.082 | 54,280 | -0.07(-1.43%) |
Apr 21, 2015 | 5.181 | 5.197 | 5.156 | 5.156 | 13,050 | +0.04(+0.80%) |
Apr 20, 2015 | 5.164 | 5.238 | 5.115 | 5.115 | 37,689 | -0.04(-0.79%) |
Apr 17, 2015 | 5.156 | 5.164 | 5.107 | 5.156 | 16,460 | +0.02(+0.32%) |
Apr 16, 2015 | 5.173 | 5.214 | 5.132 | 5.140 | 158,512 | -0.02(-0.32%) |
Apr 15, 2015 | 5.205 | 5.205 | 5.156 | 5.156 | 176,193 | -0.13(-2.48%) |
Apr 14, 2015 | 5.246 | 5.312 | 5.246 | 5.287 | 49,631 | +0.07(+1.42%) |
Apr 13, 2015 | 5.410 | 5.443 | 5.164 | 5.214 | 77,013 | -0.28(-5.07%) |
Apr 10, 2015 | 5.410 | 5.533 | 5.410 | 5.492 | 11,357 | +0.08(+1.52%) |
Apr 09, 2015 | 5.558 | 5.574 | 5.410 | 5.410 | 65,564 | -0.11(-2.08%) |
Apr 08, 2015 | 5.640 | 5.640 | 5.492 | 5.525 | 39,269 | -0.13(-2.32%) |
Apr 07, 2015 | 5.599 | 5.738 | 5.599 | 5.656 | 98,504 | +0.06(+1.02%) |
Apr 06, 2015 | 5.492 | 5.656 | 5.402 | 5.599 | 273,335 | +0.28(+5.32%) |
Apr 02, 2015 | 5.173 | 5.316 | 5.316 | 5.316 | 112,718 | +0.15(+2.94%) |
Apr 01, 2015 | 5.050 | 5.164 | 4.984 | 5.164 | 134,741 | +0.20(+4.13%) |
Mar 31, 2015 | 4.951 | 4.968 | 4.935 | 4.959 | 10,935 | -0.02(-0.49%) |
Mar 30, 2015 | 4.918 | 4.984 | 4.886 | 4.984 | 236,390 | +0.11(+2.18%) |
Mar 27, 2015 | 4.755 | 4.877 | 4.755 | 4.877 | 15,512 | +0.04(+0.85%) |
Mar 26, 2015 | 4.771 | 4.836 | 4.767 | 4.836 | 22,581 | +0.08(+1.72%) |
Mar 25, 2015 | 4.877 | 4.927 | 4.746 | 4.755 | 88,444 | -0.12(-2.52%) |
Mar 24, 2015 | 4.902 | 4.927 | 4.771 | 4.877 | 125,751 | -0.02(-0.34%) |
Mar 23, 2015 | 4.804 | 5.000 | 4.804 | 4.894 | 116,643 | +0.22(+4.74%) |
Mar 20, 2015 | 4.656 | 4.774 | 4.656 | 4.673 | 45,237 | +0.05(+1.06%) |
Mar 19, 2015 | 4.525 | 4.656 | 4.525 | 4.623 | 106,743 | +0.26(+6.02%) |
Mar 18, 2015 | 4.353 | 4.402 | 4.287 | 4.361 | 51,392 | -0.02(-0.56%) |
Mar 17, 2015 | 4.443 | 4.443 | 4.304 | 4.386 | 10,778 | -0.03(-0.74%) |
Mar 16, 2015 | 4.328 | 4.443 | 4.320 | 4.418 | 61,069 | +0.15(+3.45%) |
Mar 13, 2015 | 4.205 | 4.328 | 4.197 | 4.271 | 47,602 | -0.03(-0.76%) |
Mar 12, 2015 | 4.246 | 4.443 | 4.205 | 4.304 | 166,111 | +0.20(+4.79%) |
Mar 11, 2015 | 4.263 | 4.218 | 4.082 | 4.107 | 71,371 | -0.11(-2.62%) |
Mar 10, 2015 | 4.140 | 4.263 | 4.140 | 4.218 | 60,716 | -0.04(-0.87%) |
Mar 09, 2015 | 4.140 | 4.295 | 4.107 | 4.254 | 206,653 | +0.18(+4.43%) |
Mar 06, 2015 | 4.000 | 4.140 | 3.984 | 4.074 | 243,994 | +0.08(+2.05%) |
Mar 05, 2015 | 3.894 | 4.017 | 3.877 | 3.992 | 25,300 | +0.00(+0.00%) |
Mar 04, 2015 | 4.000 | 4.008 | 3.910 | 3.992 | 2,428 | -0.01(-0.20%) |
Mar 03, 2015 | 4.000 | 4.017 | 3.935 | 4.000 | 13,692 | +0.00(+0.00%) |