Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.770 | 6.839 | 6.344 | 6.423 | 3,547,391 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.502 | 6.690 | 3,281,549 | -0.14(-2.03%) |
Mar 29, 2016 | 6.363 | 6.889 | 6.344 | 6.829 | 4,192,299 | +0.32(+4.87%) |
Mar 28, 2016 | 6.591 | 6.661 | 6.244 | 6.512 | 2,712,414 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.591 | 6.591 | 6.591 | 3,478,605 | +0.29(+4.56%) |
Mar 23, 2016 | 6.373 | 6.512 | 6.161 | 6.304 | 4,501,216 | -0.43(-6.33%) |
Mar 22, 2016 | 6.928 | 6.983 | 6.611 | 6.730 | 4,014,631 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.928 | 6.562 | 6.819 | 4,742,997 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.393 | 6.671 | 19,634,098 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.908 | 6.254 | 6.363 | 7,905,813 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,857 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.719 | 3,925,155 | +0.13(+2.30%) |
Mar 14, 2016 | 5.699 | 5.947 | 5.412 | 5.590 | 7,276,150 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.689 | 3,133,579 | +0.00(+0.00%) |
Mar 10, 2016 | 5.372 | 5.749 | 5.372 | 5.689 | 3,694,218 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,668 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.243 | 4,333,221 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,878 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.697 | 4.837 | 6,030,542 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,581,089 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,701 | +0.12(+2.77%) |
Mar 01, 2016 | 4.619 | 4.659 | 4.252 | 4.292 | 2,565,287 | -0.31(-6.68%) |
Feb 29, 2016 | 4.589 | 4.668 | 4.470 | 4.599 | 2,249,182 | +0.02(+0.43%) |
Feb 26, 2016 | 4.450 | 4.758 | 4.440 | 4.579 | 2,737,375 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.242 | 4.599 | 2,211,720 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.559 | 4.233 | 4.361 | 3,102,203 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.470 | 4.232 | 4.322 | 2,279,188 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.440 | 4.212 | 4.312 | 2,404,958 | -0.04(-0.91%) |
Feb 19, 2016 | 4.440 | 4.629 | 4.322 | 4.351 | 2,303,353 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,447 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.222 | 1,935,977 | +0.12(+2.90%) |
Feb 16, 2016 | 4.133 | 4.238 | 3.994 | 4.103 | 2,392,278 | -0.19(-4.39%) |
Feb 12, 2016 | 3.905 | 4.292 | 4.292 | 4.292 | 2,790,733 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.123 | 3.885 | 4.004 | 4,433,863 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,346 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.885 | 3.583 | 3.618 | 3,601,698 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.786 | 3,606,167 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.558 | 3.241 | 3.558 | 2,110,906 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,755 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.201 | 3.043 | 3.182 | 1,698,608 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,392 | -0.10(-3.23%) |
Feb 01, 2016 | 3.053 | 3.112 | 2.995 | 3.073 | 1,698,598 | +0.11(+3.68%) |
Jan 29, 2016 | 2.825 | 2.974 | 2.815 | 2.964 | 1,603,154 | +0.15(+5.28%) |
Jan 28, 2016 | 2.864 | 2.924 | 2.775 | 2.815 | 1,654,570 | -0.08(-2.74%) |
Jan 27, 2016 | 2.944 | 2.944 | 2.815 | 2.894 | 1,813,837 | +0.05(+1.74%) |
Jan 26, 2016 | 2.795 | 2.880 | 2.755 | 2.845 | 1,796,291 | +0.18(+6.69%) |
Jan 25, 2016 | 2.765 | 2.845 | 2.666 | 2.666 | 1,869,386 | +0.00(+0.00%) |
Jan 22, 2016 | 2.607 | 2.755 | 2.582 | 2.666 | 1,633,988 | +0.07(+2.67%) |
Jan 21, 2016 | 2.567 | 2.627 | 2.478 | 2.597 | 1,368,648 | +0.00(+0.00%) |
Jan 20, 2016 | 2.557 | 2.597 | 2.379 | 2.597 | 1,410,401 | +0.11(+4.38%) |
Jan 19, 2016 | 2.746 | 2.755 | 2.428 | 2.488 | 2,588,617 | -0.22(-8.06%) |
Jan 15, 2016 | 2.785 | 2.706 | 2.706 | 2.706 | 1,277,072 | -0.02(-0.73%) |
Jan 14, 2016 | 2.755 | 2.785 | 2.651 | 2.726 | 1,731,502 | -0.06(-2.14%) |
Jan 13, 2016 | 2.785 | 2.855 | 2.731 | 2.785 | 2,247,832 | +0.01(+0.36%) |
Jan 12, 2016 | 2.884 | 2.904 | 2.686 | 2.775 | 2,939,922 | -0.13(-4.44%) |
Jan 11, 2016 | 3.142 | 3.187 | 2.904 | 2.904 | 2,431,065 | -0.25(-7.86%) |
Jan 08, 2016 | 3.201 | 3.251 | 3.102 | 3.152 | 1,556,987 | -0.12(-3.64%) |
Jan 07, 2016 | 3.370 | 3.390 | 3.231 | 3.271 | 2,196,255 | -0.07(-2.08%) |
Jan 06, 2016 | 3.370 | 3.390 | 3.301 | 3.340 | 1,087,991 | +0.01(+0.30%) |
Jan 05, 2016 | 3.429 | 3.437 | 3.251 | 3.330 | 959,730 | -0.06(-1.75%) |
Jan 04, 2016 | 3.350 | 3.429 | 3.281 | 3.390 | 1,355,077 | +0.15(+4.59%) |
Dec 31, 2015 | 3.211 | 3.241 | 3.241 | 3.241 | 856,258 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.211 | 3.211 | 719,406 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,447 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.320 | 1,250,985 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,379 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 984,067 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.221 | 3.271 | 1,119,751 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.340 | 3.102 | 3.231 | 1,283,862 | +0.11(+3.49%) |
Dec 18, 2015 | 3.092 | 3.192 | 3.033 | 3.122 | 2,826,041 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,941,195 | -0.37(-10.82%) |
Dec 16, 2015 | 3.221 | 3.420 | 3.221 | 3.390 | 1,974,946 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,093 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,681,131 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.271 | 3.330 | 1,252,615 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.325 | 3.410 | 1,154,918 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.449 | 3.286 | 3.390 | 1,115,214 | +0.11(+3.32%) |
Dec 08, 2015 | 3.340 | 3.370 | 3.221 | 3.281 | 1,063,668 | -0.09(-2.65%) |
Dec 07, 2015 | 3.538 | 3.558 | 3.301 | 3.370 | 1,300,261 | -0.22(-6.08%) |
Dec 04, 2015 | 3.429 | 3.608 | 3.429 | 3.588 | 1,758,751 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.429 | 3.311 | 3.400 | 953,647 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.439 | 3.271 | 3.320 | 863,565 | -0.14(-4.01%) |
Dec 01, 2015 | 3.330 | 3.479 | 3.261 | 3.459 | 1,514,591 | +0.15(+4.49%) |
Nov 30, 2015 | 3.211 | 3.350 | 3.192 | 3.311 | 1,268,376 | +0.12(+3.73%) |
Nov 27, 2015 | 3.142 | 3.231 | 3.083 | 3.192 | 680,816 | -0.04(-1.23%) |
Nov 25, 2015 | 3.192 | 3.231 | 3.231 | 3.231 | 897,017 | +0.00(+0.00%) |
Nov 24, 2015 | 3.092 | 3.251 | 3.083 | 3.231 | 1,880,901 | +0.24(+7.95%) |
Nov 23, 2015 | 3.063 | 3.132 | 2.993 | 2.993 | 1,034,664 | -0.09(-2.89%) |
Nov 20, 2015 | 3.192 | 3.221 | 3.008 | 3.083 | 1,938,483 | -0.12(-3.72%) |
Nov 19, 2015 | 2.993 | 3.221 | 2.934 | 3.201 | 2,324,337 | +0.25(+8.39%) |
Nov 18, 2015 | 2.845 | 2.954 | 2.755 | 2.954 | 1,899,955 | +0.13(+4.56%) |
Nov 17, 2015 | 2.954 | 2.964 | 2.755 | 2.825 | 2,451,722 | -0.15(-5.00%) |
Nov 16, 2015 | 2.944 | 3.043 | 2.855 | 2.974 | 1,778,449 | +0.04(+1.35%) |
Nov 13, 2015 | 2.795 | 2.944 | 2.721 | 2.934 | 2,948,255 | +0.14(+4.96%) |
Nov 12, 2015 | 2.805 | 2.874 | 2.746 | 2.795 | 1,748,423 | -0.06(-2.08%) |
Nov 11, 2015 | 2.874 | 2.914 | 2.805 | 2.855 | 1,040,703 | -0.02(-0.69%) |
Nov 10, 2015 | 2.964 | 2.974 | 2.845 | 2.874 | 1,277,304 | -0.14(-4.61%) |
Nov 09, 2015 | 2.954 | 3.033 | 2.864 | 3.013 | 1,272,669 | +0.07(+2.36%) |
Nov 06, 2015 | 2.983 | 3.013 | 2.874 | 2.944 | 1,750,682 | -0.15(-4.81%) |
Nov 05, 2015 | 3.182 | 3.192 | 3.063 | 3.092 | 1,472,112 | -0.09(-2.80%) |
Nov 04, 2015 | 3.429 | 3.429 | 3.152 | 3.182 | 1,966,127 | -0.22(-6.41%) |
Nov 03, 2015 | 3.281 | 3.420 | 3.221 | 3.400 | 1,554,174 | +0.07(+2.08%) |
Nov 02, 2015 | 3.241 | 3.350 | 3.132 | 3.330 | 1,495,378 | +0.05(+1.51%) |
Oct 30, 2015 | 3.360 | 3.390 | 3.241 | 3.281 | 1,499,715 | -0.08(-2.36%) |
Oct 29, 2015 | 3.598 | 3.648 | 3.320 | 3.360 | 1,719,434 | -0.29(-7.88%) |
Oct 28, 2015 | 3.687 | 3.856 | 3.529 | 3.648 | 2,176,196 | +0.06(+1.66%) |
Oct 27, 2015 | 3.638 | 3.717 | 3.529 | 3.588 | 1,659,548 | -0.10(-2.69%) |
Oct 26, 2015 | 3.648 | 3.737 | 3.568 | 3.687 | 1,573,621 | +0.03(+0.81%) |
Oct 23, 2015 | 3.757 | 3.766 | 3.568 | 3.657 | 1,683,636 | +0.00(+0.00%) |
Oct 22, 2015 | 3.628 | 3.766 | 3.618 | 3.657 | 857,016 | +0.03(+0.82%) |
Oct 21, 2015 | 3.806 | 3.826 | 3.618 | 3.628 | 1,439,940 | -0.24(-6.15%) |
Oct 20, 2015 | 3.747 | 3.925 | 3.717 | 3.866 | 1,705,135 | +0.16(+4.28%) |
Oct 19, 2015 | 3.994 | 4.014 | 3.638 | 3.707 | 2,237,716 | -0.32(-7.88%) |
Oct 16, 2015 | 4.173 | 4.203 | 4.004 | 4.024 | 2,058,632 | -0.16(-3.79%) |
Oct 15, 2015 | 4.014 | 4.252 | 3.915 | 4.183 | 2,653,002 | +0.18(+4.46%) |
Oct 14, 2015 | 3.836 | 4.084 | 3.826 | 4.004 | 2,949,500 | +0.15(+3.86%) |
Oct 13, 2015 | 3.697 | 3.860 | 3.628 | 3.856 | 2,020,853 | +0.18(+4.85%) |
Oct 12, 2015 | 3.915 | 3.955 | 3.648 | 3.677 | 1,408,382 | -0.15(-3.89%) |
Oct 09, 2015 | 3.776 | 3.836 | 3.677 | 3.826 | 1,616,114 | +0.19(+5.18%) |
Oct 08, 2015 | 3.677 | 3.786 | 3.613 | 3.638 | 2,121,610 | -0.16(-4.18%) |
Oct 07, 2015 | 3.727 | 3.836 | 3.608 | 3.796 | 3,944,948 | -0.02(-0.52%) |
Oct 06, 2015 | 3.687 | 3.871 | 3.628 | 3.816 | 4,374,731 | +0.25(+6.94%) |
Oct 05, 2015 | 3.598 | 3.776 | 3.499 | 3.568 | 2,987,790 | +0.02(+0.56%) |
Oct 02, 2015 | 3.211 | 3.578 | 3.172 | 3.548 | 1,951,448 | +0.46(+14.74%) |
Oct 01, 2015 | 3.201 | 3.320 | 3.033 | 3.092 | 1,183,479 | -0.08(-2.50%) |
Sep 30, 2015 | 2.934 | 3.182 | 2.914 | 3.172 | 1,666,932 | +0.23(+7.74%) |
Sep 29, 2015 | 2.993 | 3.083 | 2.934 | 2.944 | 885,584 | -0.02(-0.67%) |
Sep 28, 2015 | 3.083 | 3.092 | 2.964 | 2.964 | 1,336,112 | -0.24(-7.43%) |
Sep 25, 2015 | 3.201 | 3.330 | 3.142 | 3.201 | 1,289,462 | -0.06(-1.82%) |
Sep 24, 2015 | 3.013 | 3.271 | 2.964 | 3.261 | 2,215,117 | +0.32(+10.77%) |
Sep 23, 2015 | 3.132 | 3.132 | 2.914 | 2.944 | 1,505,307 | -0.12(-3.88%) |
Sep 22, 2015 | 3.132 | 3.152 | 3.053 | 3.063 | 984,099 | -0.15(-4.63%) |
Sep 21, 2015 | 3.211 | 3.301 | 3.152 | 3.211 | 1,749,021 | +0.00(+0.00%) |
Sep 18, 2015 | 3.231 | 3.335 | 3.122 | 3.211 | 18,323,920 | +0.05(+1.57%) |
Sep 17, 2015 | 3.073 | 3.221 | 3.013 | 3.162 | 2,931,788 | +0.06(+1.92%) |
Sep 16, 2015 | 3.033 | 3.102 | 2.974 | 3.102 | 2,715,288 | +0.15(+5.03%) |
Sep 15, 2015 | 2.845 | 3.033 | 2.825 | 2.954 | 3,111,069 | +0.10(+3.47%) |
Sep 14, 2015 | 2.805 | 2.874 | 2.736 | 2.855 | 3,906,873 | +0.02(+0.70%) |
Sep 11, 2015 | 2.755 | 2.845 | 2.646 | 2.835 | 2,296,381 | +0.05(+1.78%) |
Sep 10, 2015 | 2.944 | 2.954 | 2.726 | 2.785 | 2,920,048 | -0.08(-2.77%) |
Sep 09, 2015 | 2.974 | 3.102 | 2.835 | 2.864 | 1,437,345 | -0.13(-4.30%) |
Sep 08, 2015 | 3.033 | 3.062 | 2.934 | 2.993 | 1,609,244 | +0.02(+0.67%) |
Sep 04, 2015 | 3.013 | 2.974 | 2.974 | 2.974 | 3,137,796 | -0.04(-1.32%) |
Sep 03, 2015 | 3.073 | 3.301 | 3.003 | 3.013 | 2,450,115 | -0.10(-3.18%) |
Sep 02, 2015 | 3.281 | 3.360 | 3.023 | 3.112 | 2,096,709 | -0.12(-3.68%) |
Sep 01, 2015 | 3.429 | 3.538 | 3.211 | 3.231 | 1,609,915 | -0.20(-5.78%) |
Aug 31, 2015 | 3.429 | 3.558 | 3.271 | 3.429 | 1,216,788 | -0.06(-1.70%) |
Aug 28, 2015 | 3.360 | 3.598 | 3.340 | 3.489 | 1,697,085 | +0.13(+3.83%) |
Aug 27, 2015 | 3.122 | 3.390 | 3.112 | 3.360 | 1,775,302 | +0.28(+9.00%) |
Aug 26, 2015 | 3.221 | 3.231 | 3.033 | 3.083 | 1,667,526 | -0.17(-5.18%) |
Aug 25, 2015 | 3.598 | 3.598 | 3.231 | 3.251 | 1,546,348 | -0.16(-4.65%) |
Aug 24, 2015 | 3.509 | 3.786 | 3.301 | 3.410 | 2,676,037 | -0.28(-7.53%) |
Aug 21, 2015 | 3.985 | 3.994 | 3.677 | 3.687 | 2,209,016 | -0.28(-7.00%) |
Aug 20, 2015 | 4.044 | 4.074 | 3.945 | 3.965 | 2,261,596 | +0.05(+1.27%) |
Aug 19, 2015 | 3.856 | 3.955 | 3.826 | 3.915 | 1,235,427 | +0.13(+3.40%) |
Aug 18, 2015 | 3.846 | 3.866 | 3.707 | 3.786 | 1,274,807 | -0.19(-4.74%) |
Aug 17, 2015 | 3.796 | 3.985 | 3.757 | 3.975 | 1,778,677 | +0.25(+6.65%) |
Aug 14, 2015 | 3.747 | 3.895 | 3.667 | 3.727 | 1,234,873 | +0.02(+0.53%) |
Aug 13, 2015 | 3.806 | 3.890 | 3.638 | 3.707 | 2,184,168 | -0.26(-6.50%) |
Aug 12, 2015 | 3.717 | 3.975 | 3.628 | 3.965 | 3,191,571 | +0.42(+11.73%) |
Aug 11, 2015 | 3.489 | 3.568 | 3.330 | 3.548 | 2,214,896 | +0.22(+6.55%) |
Aug 10, 2015 | 3.053 | 3.350 | 3.003 | 3.330 | 2,115,767 | +0.33(+10.89%) |
Aug 07, 2015 | 3.003 | 3.251 | 2.993 | 3.003 | 2,375,265 | +0.01(+0.33%) |
Aug 06, 2015 | 2.855 | 3.013 | 2.825 | 2.993 | 1,548,438 | +0.16(+5.59%) |
Aug 05, 2015 | 2.974 | 3.043 | 2.825 | 2.835 | 1,294,660 | -0.09(-3.05%) |
Aug 04, 2015 | 3.023 | 3.092 | 2.884 | 2.924 | 1,889,896 | -0.07(-2.32%) |
Aug 03, 2015 | 3.023 | 3.122 | 2.983 | 2.993 | 903,879 | -0.05(-1.63%) |
Jul 31, 2015 | 3.043 | 3.122 | 3.013 | 3.043 | 1,599,491 | +0.05(+1.66%) |
Jul 30, 2015 | 3.092 | 3.112 | 2.983 | 2.993 | 1,468,715 | -0.13(-4.13%) |
Jul 29, 2015 | 3.172 | 3.206 | 3.083 | 3.122 | 1,821,374 | -0.04(-1.25%) |
Jul 28, 2015 | 3.172 | 3.231 | 3.083 | 3.162 | 1,520,190 | +0.11(+3.57%) |
Jul 27, 2015 | 3.429 | 3.429 | 3.033 | 3.053 | 4,244,577 | -0.51(-14.21%) |
Jul 24, 2015 | 3.400 | 3.568 | 3.132 | 3.558 | 2,765,296 | +0.08(+2.28%) |
Jul 23, 2015 | 3.757 | 3.766 | 3.420 | 3.479 | 1,818,791 | -0.26(-6.90%) |
Jul 22, 2015 | 3.717 | 3.834 | 3.578 | 3.737 | 1,269,645 | -0.07(-1.82%) |
Jul 21, 2015 | 3.866 | 3.975 | 3.737 | 3.806 | 1,501,275 | +0.16(+4.35%) |
Jul 20, 2015 | 4.054 | 4.133 | 3.608 | 3.648 | 2,428,250 | -0.54(-12.80%) |
Jul 17, 2015 | 4.421 | 4.440 | 4.133 | 4.183 | 2,021,110 | -0.37(-8.06%) |
Jul 16, 2015 | 4.331 | 4.619 | 4.307 | 4.549 | 1,219,604 | +0.19(+4.32%) |
Jul 15, 2015 | 4.450 | 4.480 | 4.351 | 4.361 | 614,801 | -0.14(-3.08%) |
Jul 14, 2015 | 4.549 | 4.649 | 4.470 | 4.500 | 700,020 | -0.07(-1.52%) |
Jul 13, 2015 | 4.351 | 4.574 | 4.292 | 4.569 | 907,683 | +0.18(+4.06%) |
Jul 10, 2015 | 4.540 | 4.619 | 4.381 | 4.391 | 1,148,651 | -0.14(-3.06%) |
Jul 09, 2015 | 4.678 | 4.698 | 4.460 | 4.530 | 1,454,273 | -0.07(-1.51%) |
Jul 08, 2015 | 4.678 | 4.768 | 4.540 | 4.599 | 1,006,760 | -0.05(-1.07%) |
Jul 07, 2015 | 4.668 | 4.748 | 4.500 | 4.649 | 1,581,856 | -0.18(-3.70%) |
Jul 06, 2015 | 4.659 | 4.896 | 4.659 | 4.827 | 1,157,017 | +0.15(+3.18%) |
Jul 02, 2015 | 4.659 | 4.678 | 4.678 | 4.678 | 894,596 | +0.08(+1.72%) |
Jul 01, 2015 | 4.768 | 4.817 | 4.554 | 4.599 | 1,364,123 | -0.19(-3.93%) |
Jun 30, 2015 | 4.787 | 4.946 | 4.738 | 4.787 | 1,130,045 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.807 | 4.817 | 994,951 | -0.07(-1.42%) |
Jun 26, 2015 | 5.035 | 5.144 | 4.877 | 4.886 | 1,131,171 | -0.20(-3.90%) |
Jun 25, 2015 | 5.015 | 5.114 | 5.005 | 5.085 | 732,001 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.144 | 4.976 | 5.015 | 970,114 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.223 | 5.055 | 5.085 | 873,870 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.263 | 1,876,423 | +0.12(+2.31%) |
Jun 19, 2015 | 5.233 | 5.293 | 5.085 | 5.144 | 2,654,017 | -0.13(-2.44%) |
Jun 18, 2015 | 5.233 | 5.402 | 5.194 | 5.273 | 1,877,872 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.134 | 1,236,278 | +0.13(+2.57%) |
Jun 16, 2015 | 5.015 | 5.085 | 4.976 | 5.005 | 1,069,542 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.678 | 5.055 | 2,170,532 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.777 | 4.678 | 4.718 | 890,967 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.678 | 4.738 | 788,277 | -0.10(-2.05%) |
Jun 10, 2015 | 4.916 | 4.951 | 4.817 | 4.837 | 805,190 | +0.00(+0.00%) |
Jun 09, 2015 | 4.886 | 4.936 | 4.787 | 4.837 | 767,051 | -0.01(-0.20%) |
Jun 08, 2015 | 4.777 | 4.857 | 4.678 | 4.847 | 964,303 | +0.07(+1.45%) |
Jun 05, 2015 | 4.807 | 4.896 | 4.777 | 4.777 | 940,344 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.812 | 4.867 | 887,895 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.886 | 4.896 | 842,454 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,904 | +0.11(+2.20%) |
Jun 01, 2015 | 4.976 | 5.114 | 4.915 | 4.946 | 930,539 | +0.03(+0.60%) |
May 29, 2015 | 4.986 | 5.035 | 4.886 | 4.916 | 629,292 | -0.06(-1.20%) |
May 28, 2015 | 4.807 | 4.996 | 4.807 | 4.976 | 971,660 | +0.13(+2.66%) |
May 27, 2015 | 4.926 | 4.956 | 4.807 | 4.847 | 847,853 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.916 | 1,507,596 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,097 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.253 | 5.128 | 5.174 | 434,284 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,581 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,862 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.342 | 626,631 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.451 | 5.283 | 5.323 | 1,218,589 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.263 | 5.303 | 1,351,622 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.114 | 5.204 | 1,850,018 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.114 | 4.956 | 5.055 | 962,854 | +0.08(+1.59%) |
May 11, 2015 | 4.896 | 5.045 | 4.886 | 4.976 | 966,283 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.916 | 1,501,500 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.777 | 4.480 | 4.678 | 2,140,667 | -0.13(-2.68%) |
May 06, 2015 | 5.005 | 5.035 | 4.758 | 4.807 | 1,623,672 | -0.14(-2.81%) |
May 05, 2015 | 5.144 | 5.194 | 4.926 | 4.946 | 1,070,884 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.134 | 5.005 | 5.075 | 1,088,144 | +0.11(+2.20%) |
May 01, 2015 | 4.768 | 4.986 | 4.768 | 4.966 | 1,129,930 | +0.14(+2.87%) |
Apr 30, 2015 | 4.906 | 5.019 | 4.787 | 4.827 | 2,734,843 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.035 | 2,195,389 | -0.05(-0.97%) |
Apr 28, 2015 | 5.035 | 5.134 | 4.906 | 5.085 | 2,074,979 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.015 | 2,175,308 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,656 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.916 | 4.718 | 4.847 | 1,293,997 | +0.04(+0.82%) |
Apr 22, 2015 | 4.916 | 4.946 | 4.768 | 4.807 | 1,404,416 | -0.13(-2.61%) |
Apr 21, 2015 | 5.005 | 5.035 | 4.901 | 4.936 | 1,263,933 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.025 | 4.867 | 5.015 | 1,517,087 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.243 | 4.990 | 5.045 | 1,209,268 | -0.04(-0.78%) |
Apr 16, 2015 | 5.233 | 5.268 | 5.035 | 5.085 | 1,529,461 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.253 | 4.936 | 5.223 | 1,835,169 | +0.25(+4.98%) |
Apr 14, 2015 | 5.015 | 5.114 | 4.916 | 4.976 | 1,153,985 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.005 | 738,125 | -0.09(-1.75%) |
Apr 10, 2015 | 5.114 | 5.154 | 4.986 | 5.095 | 1,532,291 | +0.11(+2.19%) |
Apr 09, 2015 | 5.015 | 5.105 | 4.961 | 4.986 | 1,324,027 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.015 | 5.085 | 2,944,743 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,431 | -0.33(-5.81%) |
Apr 06, 2015 | 5.699 | 5.719 | 5.531 | 5.630 | 1,131,875 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,565 | -0.04(-0.72%) |