Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.773 | 6.842 | 6.347 | 6.426 | 3,545,631 | -0.27(-4.00%) |
Mar 30, 2016 | 6.783 | 6.902 | 6.505 | 6.694 | 3,279,922 | -0.14(-2.03%) |
Mar 29, 2016 | 6.366 | 6.892 | 6.347 | 6.833 | 4,190,220 | +0.32(+4.87%) |
Mar 28, 2016 | 6.595 | 6.664 | 6.247 | 6.515 | 2,711,068 | -0.08(-1.20%) |
Mar 24, 2016 | 6.347 | 6.595 | 6.595 | 6.595 | 3,476,879 | +0.29(+4.56%) |
Mar 23, 2016 | 6.376 | 6.515 | 6.164 | 6.307 | 4,498,983 | -0.43(-6.33%) |
Mar 22, 2016 | 6.932 | 6.986 | 6.614 | 6.733 | 4,012,640 | -0.09(-1.31%) |
Mar 21, 2016 | 6.644 | 6.932 | 6.565 | 6.823 | 4,740,645 | +0.15(+2.23%) |
Mar 18, 2016 | 6.436 | 6.783 | 6.396 | 6.674 | 19,624,360 | +0.31(+4.83%) |
Mar 17, 2016 | 6.416 | 6.912 | 6.257 | 6.366 | 7,901,892 | +0.17(+2.72%) |
Mar 16, 2016 | 5.643 | 6.233 | 5.514 | 6.198 | 4,745,502 | +0.48(+8.32%) |
Mar 15, 2016 | 5.553 | 5.752 | 5.444 | 5.722 | 3,923,208 | +0.13(+2.31%) |
Mar 14, 2016 | 5.702 | 5.950 | 5.414 | 5.593 | 7,272,541 | -0.10(-1.74%) |
Mar 11, 2016 | 5.752 | 5.841 | 5.494 | 5.692 | 3,132,025 | +0.00(+0.00%) |
Mar 10, 2016 | 5.375 | 5.752 | 5.375 | 5.692 | 3,692,385 | +0.42(+7.89%) |
Mar 09, 2016 | 5.077 | 5.385 | 4.970 | 5.276 | 3,220,070 | +0.03(+0.57%) |
Mar 08, 2016 | 5.395 | 5.424 | 5.097 | 5.246 | 4,331,072 | -0.07(-1.31%) |
Mar 07, 2016 | 5.057 | 5.405 | 5.057 | 5.315 | 4,863,464 | +0.48(+9.84%) |
Mar 04, 2016 | 4.760 | 5.305 | 4.699 | 4.839 | 6,027,551 | +0.13(+2.74%) |
Mar 03, 2016 | 4.403 | 4.750 | 4.403 | 4.710 | 2,579,809 | +0.30(+6.74%) |
Mar 02, 2016 | 4.274 | 4.433 | 4.264 | 4.413 | 2,244,587 | +0.12(+2.77%) |
Mar 01, 2016 | 4.621 | 4.661 | 4.254 | 4.294 | 2,564,015 | -0.31(-6.68%) |
Feb 29, 2016 | 4.591 | 4.671 | 4.472 | 4.601 | 2,248,066 | +0.02(+0.43%) |
Feb 26, 2016 | 4.453 | 4.760 | 4.443 | 4.581 | 2,736,017 | -0.02(-0.43%) |
Feb 25, 2016 | 4.264 | 4.611 | 4.244 | 4.601 | 2,210,623 | +0.24(+5.45%) |
Feb 24, 2016 | 4.482 | 4.562 | 4.235 | 4.363 | 3,100,664 | +0.04(+0.92%) |
Feb 23, 2016 | 4.373 | 4.472 | 4.234 | 4.324 | 2,278,057 | +0.01(+0.23%) |
Feb 22, 2016 | 4.254 | 4.443 | 4.215 | 4.314 | 2,403,765 | -0.04(-0.91%) |
Feb 19, 2016 | 4.443 | 4.631 | 4.324 | 4.353 | 2,302,210 | -0.17(-3.73%) |
Feb 18, 2016 | 4.195 | 4.621 | 4.155 | 4.522 | 2,534,190 | +0.30(+7.04%) |
Feb 17, 2016 | 4.185 | 4.309 | 4.086 | 4.224 | 1,935,017 | +0.12(+2.90%) |
Feb 16, 2016 | 4.135 | 4.240 | 3.996 | 4.105 | 2,391,091 | -0.19(-4.39%) |
Feb 12, 2016 | 3.907 | 4.294 | 4.294 | 4.294 | 2,789,349 | +0.29(+7.18%) |
Feb 11, 2016 | 4.086 | 4.125 | 3.887 | 4.006 | 4,431,663 | +0.36(+9.78%) |
Feb 10, 2016 | 3.530 | 3.649 | 3.382 | 3.649 | 2,355,177 | +0.03(+0.82%) |
Feb 09, 2016 | 3.858 | 3.887 | 3.585 | 3.620 | 3,599,912 | -0.17(-4.45%) |
Feb 08, 2016 | 3.719 | 3.947 | 3.709 | 3.788 | 3,604,378 | +0.23(+6.41%) |
Feb 05, 2016 | 3.292 | 3.560 | 3.243 | 3.560 | 2,109,859 | +0.21(+6.21%) |
Feb 04, 2016 | 3.292 | 3.461 | 3.272 | 3.352 | 2,170,678 | +0.17(+5.30%) |
Feb 03, 2016 | 3.064 | 3.203 | 3.044 | 3.183 | 1,697,765 | +0.21(+7.00%) |
Feb 02, 2016 | 3.054 | 3.074 | 2.925 | 2.975 | 789,001 | -0.10(-3.23%) |
Feb 01, 2016 | 3.054 | 3.114 | 2.997 | 3.074 | 1,697,755 | +0.11(+3.68%) |
Jan 29, 2016 | 2.826 | 2.975 | 2.816 | 2.965 | 1,602,359 | +0.15(+5.28%) |
Jan 28, 2016 | 2.866 | 2.925 | 2.777 | 2.816 | 1,653,749 | -0.08(-2.74%) |
Jan 27, 2016 | 2.945 | 2.945 | 2.816 | 2.896 | 1,812,937 | +0.05(+1.74%) |
Jan 26, 2016 | 2.796 | 2.882 | 2.757 | 2.846 | 1,795,400 | +0.18(+6.69%) |
Jan 25, 2016 | 2.767 | 2.846 | 2.668 | 2.668 | 1,868,459 | +0.00(+0.00%) |
Jan 22, 2016 | 2.608 | 2.757 | 2.583 | 2.668 | 1,633,178 | +0.07(+2.67%) |
Jan 21, 2016 | 2.568 | 2.628 | 2.479 | 2.598 | 1,367,970 | +0.00(+0.00%) |
Jan 20, 2016 | 2.558 | 2.598 | 2.380 | 2.598 | 1,409,701 | +0.11(+4.38%) |
Jan 19, 2016 | 2.747 | 2.757 | 2.430 | 2.489 | 2,587,333 | -0.22(-8.06%) |
Jan 15, 2016 | 2.787 | 2.707 | 2.707 | 2.707 | 1,276,439 | -0.02(-0.73%) |
Jan 14, 2016 | 2.757 | 2.787 | 2.653 | 2.727 | 1,730,643 | -0.06(-2.14%) |
Jan 13, 2016 | 2.787 | 2.856 | 2.732 | 2.787 | 2,246,717 | +0.01(+0.36%) |
Jan 12, 2016 | 2.886 | 2.906 | 2.687 | 2.777 | 2,938,464 | -0.13(-4.44%) |
Jan 11, 2016 | 3.144 | 3.188 | 2.906 | 2.906 | 2,429,859 | -0.25(-7.86%) |
Jan 08, 2016 | 3.203 | 3.253 | 3.104 | 3.154 | 1,556,215 | -0.12(-3.64%) |
Jan 07, 2016 | 3.372 | 3.391 | 3.233 | 3.272 | 2,195,165 | -0.07(-2.08%) |
Jan 06, 2016 | 3.372 | 3.391 | 3.302 | 3.342 | 1,087,451 | +0.01(+0.30%) |
Jan 05, 2016 | 3.431 | 3.439 | 3.253 | 3.332 | 959,254 | -0.06(-1.75%) |
Jan 04, 2016 | 3.352 | 3.431 | 3.282 | 3.391 | 1,354,404 | +0.15(+4.59%) |
Dec 31, 2015 | 3.213 | 3.243 | 3.243 | 3.243 | 855,833 | +0.03(+0.93%) |
Dec 30, 2015 | 3.282 | 3.312 | 3.213 | 3.213 | 719,049 | -0.15(-4.42%) |
Dec 29, 2015 | 3.391 | 3.421 | 3.312 | 3.362 | 874,013 | +0.04(+1.19%) |
Dec 28, 2015 | 3.520 | 3.530 | 3.292 | 3.322 | 1,250,364 | -0.28(-7.71%) |
Dec 24, 2015 | 3.401 | 3.600 | 3.600 | 3.600 | 914,925 | +0.21(+6.14%) |
Dec 23, 2015 | 3.282 | 3.411 | 3.263 | 3.391 | 983,579 | +0.12(+3.64%) |
Dec 22, 2015 | 3.272 | 3.372 | 3.223 | 3.272 | 1,119,196 | +0.04(+1.23%) |
Dec 21, 2015 | 3.173 | 3.342 | 3.104 | 3.233 | 1,283,225 | +0.11(+3.49%) |
Dec 18, 2015 | 3.094 | 3.193 | 3.034 | 3.124 | 2,824,639 | +0.10(+3.28%) |
Dec 17, 2015 | 3.253 | 3.282 | 3.025 | 3.025 | 2,939,736 | -0.37(-10.82%) |
Dec 16, 2015 | 3.223 | 3.421 | 3.223 | 3.391 | 1,973,966 | +0.23(+7.21%) |
Dec 15, 2015 | 3.292 | 3.302 | 3.144 | 3.163 | 991,600 | -0.08(-2.45%) |
Dec 14, 2015 | 3.312 | 3.382 | 3.183 | 3.243 | 1,680,297 | -0.09(-2.68%) |
Dec 11, 2015 | 3.312 | 3.411 | 3.273 | 3.332 | 1,251,994 | -0.08(-2.33%) |
Dec 10, 2015 | 3.352 | 3.461 | 3.327 | 3.411 | 1,154,345 | +0.02(+0.58%) |
Dec 09, 2015 | 3.352 | 3.451 | 3.287 | 3.391 | 1,114,661 | +0.11(+3.32%) |
Dec 08, 2015 | 3.342 | 3.372 | 3.223 | 3.282 | 1,063,141 | -0.09(-2.65%) |
Dec 07, 2015 | 3.540 | 3.560 | 3.302 | 3.372 | 1,299,616 | -0.22(-6.08%) |
Dec 04, 2015 | 3.431 | 3.610 | 3.431 | 3.590 | 1,757,878 | +0.19(+5.54%) |
Dec 03, 2015 | 3.382 | 3.431 | 3.312 | 3.401 | 953,174 | +0.08(+2.39%) |
Dec 02, 2015 | 3.372 | 3.441 | 3.272 | 3.322 | 863,137 | -0.14(-4.01%) |
Dec 01, 2015 | 3.332 | 3.481 | 3.263 | 3.461 | 1,513,839 | +0.15(+4.49%) |
Nov 30, 2015 | 3.213 | 3.352 | 3.193 | 3.312 | 1,267,747 | +0.12(+3.73%) |
Nov 27, 2015 | 3.144 | 3.233 | 3.084 | 3.193 | 680,478 | -0.04(-1.23%) |
Nov 25, 2015 | 3.193 | 3.233 | 3.233 | 3.233 | 896,572 | +0.00(+0.00%) |
Nov 24, 2015 | 3.094 | 3.253 | 3.084 | 3.233 | 1,879,968 | +0.24(+7.95%) |
Nov 23, 2015 | 3.064 | 3.134 | 2.995 | 2.995 | 1,034,151 | -0.09(-2.89%) |
Nov 20, 2015 | 3.193 | 3.223 | 3.010 | 3.084 | 1,937,522 | -0.12(-3.72%) |
Nov 19, 2015 | 2.995 | 3.223 | 2.935 | 3.203 | 2,323,184 | +0.25(+8.39%) |
Nov 18, 2015 | 2.846 | 2.955 | 2.757 | 2.955 | 1,899,013 | +0.13(+4.56%) |
Nov 17, 2015 | 2.955 | 2.965 | 2.757 | 2.826 | 2,450,506 | -0.15(-5.00%) |
Nov 16, 2015 | 2.945 | 3.044 | 2.856 | 2.975 | 1,777,566 | +0.04(+1.35%) |
Nov 13, 2015 | 2.796 | 2.945 | 2.722 | 2.935 | 2,946,793 | +0.14(+4.96%) |
Nov 12, 2015 | 2.806 | 2.876 | 2.747 | 2.796 | 1,747,555 | -0.06(-2.08%) |
Nov 11, 2015 | 2.876 | 2.916 | 2.806 | 2.856 | 1,040,186 | -0.02(-0.69%) |
Nov 10, 2015 | 2.965 | 2.975 | 2.846 | 2.876 | 1,276,671 | -0.14(-4.61%) |
Nov 09, 2015 | 2.955 | 3.034 | 2.866 | 3.015 | 1,272,038 | +0.07(+2.36%) |
Nov 06, 2015 | 2.985 | 3.015 | 2.876 | 2.945 | 1,749,814 | -0.15(-4.81%) |
Nov 05, 2015 | 3.183 | 3.193 | 3.064 | 3.094 | 1,471,381 | -0.09(-2.80%) |
Nov 04, 2015 | 3.431 | 3.431 | 3.154 | 3.183 | 1,965,152 | -0.22(-6.41%) |
Nov 03, 2015 | 3.282 | 3.421 | 3.223 | 3.401 | 1,553,403 | +0.07(+2.08%) |
Nov 02, 2015 | 3.243 | 3.352 | 3.134 | 3.332 | 1,494,636 | +0.05(+1.51%) |
Oct 30, 2015 | 3.362 | 3.391 | 3.243 | 3.282 | 1,498,971 | -0.08(-2.36%) |
Oct 29, 2015 | 3.600 | 3.649 | 3.322 | 3.362 | 1,718,581 | -0.29(-7.88%) |
Oct 28, 2015 | 3.689 | 3.858 | 3.530 | 3.649 | 2,175,117 | +0.06(+1.66%) |
Oct 27, 2015 | 3.639 | 3.719 | 3.530 | 3.590 | 1,658,725 | -0.10(-2.69%) |
Oct 26, 2015 | 3.649 | 3.739 | 3.570 | 3.689 | 1,572,840 | +0.03(+0.81%) |
Oct 23, 2015 | 3.758 | 3.768 | 3.570 | 3.659 | 1,682,801 | +0.00(+0.00%) |
Oct 22, 2015 | 3.629 | 3.768 | 3.620 | 3.659 | 856,591 | +0.03(+0.82%) |
Oct 21, 2015 | 3.808 | 3.828 | 3.620 | 3.629 | 1,439,225 | -0.24(-6.15%) |
Oct 20, 2015 | 3.748 | 3.927 | 3.719 | 3.867 | 1,704,290 | +0.16(+4.28%) |
Oct 19, 2015 | 3.996 | 4.016 | 3.639 | 3.709 | 2,236,607 | -0.32(-7.88%) |
Oct 16, 2015 | 4.175 | 4.205 | 4.006 | 4.026 | 2,057,611 | -0.16(-3.79%) |
Oct 15, 2015 | 4.016 | 4.254 | 3.917 | 4.185 | 2,651,686 | +0.18(+4.46%) |
Oct 14, 2015 | 3.838 | 4.086 | 3.828 | 4.006 | 2,948,037 | +0.15(+3.86%) |
Oct 13, 2015 | 3.699 | 3.862 | 3.629 | 3.858 | 2,019,851 | +0.18(+4.85%) |
Oct 12, 2015 | 3.917 | 3.957 | 3.649 | 3.679 | 1,407,684 | -0.15(-3.89%) |
Oct 09, 2015 | 3.778 | 3.838 | 3.679 | 3.828 | 1,615,312 | +0.19(+5.18%) |
Oct 08, 2015 | 3.679 | 3.788 | 3.615 | 3.639 | 2,120,557 | -0.16(-4.18%) |
Oct 07, 2015 | 3.729 | 3.838 | 3.610 | 3.798 | 3,942,991 | -0.02(-0.52%) |
Oct 06, 2015 | 3.689 | 3.872 | 3.629 | 3.818 | 4,372,561 | +0.25(+6.94%) |
Oct 05, 2015 | 3.600 | 3.778 | 3.501 | 3.570 | 2,986,308 | +0.02(+0.56%) |
Oct 02, 2015 | 3.213 | 3.580 | 3.173 | 3.550 | 1,950,480 | +0.46(+14.74%) |
Oct 01, 2015 | 3.203 | 3.322 | 3.034 | 3.094 | 1,182,892 | -0.08(-2.50%) |
Sep 30, 2015 | 2.935 | 3.183 | 2.916 | 3.173 | 1,666,105 | +0.23(+7.74%) |
Sep 29, 2015 | 2.995 | 3.084 | 2.935 | 2.945 | 885,145 | -0.02(-0.67%) |
Sep 28, 2015 | 3.084 | 3.094 | 2.965 | 2.965 | 1,335,449 | -0.24(-7.43%) |
Sep 25, 2015 | 3.203 | 3.332 | 3.144 | 3.203 | 1,288,823 | -0.06(-1.82%) |
Sep 24, 2015 | 3.015 | 3.272 | 2.965 | 3.263 | 2,214,018 | +0.32(+10.77%) |
Sep 23, 2015 | 3.134 | 3.134 | 2.916 | 2.945 | 1,504,560 | -0.12(-3.88%) |
Sep 22, 2015 | 3.134 | 3.154 | 3.054 | 3.064 | 983,611 | -0.15(-4.63%) |
Sep 21, 2015 | 3.213 | 3.302 | 3.154 | 3.213 | 1,748,153 | +0.00(+0.00%) |
Sep 18, 2015 | 3.233 | 3.337 | 3.124 | 3.213 | 18,314,830 | +0.05(+1.57%) |
Sep 17, 2015 | 3.074 | 3.223 | 3.015 | 3.163 | 2,930,334 | +0.06(+1.92%) |
Sep 16, 2015 | 3.034 | 3.104 | 2.975 | 3.104 | 2,713,941 | +0.15(+5.03%) |
Sep 15, 2015 | 2.846 | 3.034 | 2.826 | 2.955 | 3,109,526 | +0.10(+3.47%) |
Sep 14, 2015 | 2.806 | 2.876 | 2.737 | 2.856 | 3,904,935 | +0.02(+0.70%) |
Sep 11, 2015 | 2.757 | 2.846 | 2.648 | 2.836 | 2,295,242 | +0.05(+1.78%) |
Sep 10, 2015 | 2.945 | 2.955 | 2.727 | 2.787 | 2,918,600 | -0.08(-2.77%) |
Sep 09, 2015 | 2.975 | 3.104 | 2.836 | 2.866 | 1,436,632 | -0.13(-4.30%) |
Sep 08, 2015 | 3.034 | 3.063 | 2.935 | 2.995 | 1,608,446 | +0.02(+0.67%) |
Sep 04, 2015 | 3.015 | 2.975 | 2.975 | 2.975 | 3,136,240 | -0.04(-1.32%) |
Sep 03, 2015 | 3.074 | 3.302 | 3.005 | 3.015 | 2,448,900 | -0.10(-3.18%) |
Sep 02, 2015 | 3.282 | 3.362 | 3.025 | 3.114 | 2,095,669 | -0.12(-3.68%) |
Sep 01, 2015 | 3.431 | 3.540 | 3.213 | 3.233 | 1,609,116 | -0.20(-5.78%) |
Aug 31, 2015 | 3.431 | 3.560 | 3.272 | 3.431 | 1,216,184 | -0.06(-1.70%) |
Aug 28, 2015 | 3.362 | 3.600 | 3.342 | 3.491 | 1,696,244 | +0.13(+3.83%) |
Aug 27, 2015 | 3.124 | 3.391 | 3.114 | 3.362 | 1,774,421 | +0.28(+9.00%) |
Aug 26, 2015 | 3.223 | 3.233 | 3.034 | 3.084 | 1,666,699 | -0.17(-5.18%) |
Aug 25, 2015 | 3.600 | 3.600 | 3.233 | 3.253 | 1,545,581 | -0.16(-4.65%) |
Aug 24, 2015 | 3.510 | 3.788 | 3.302 | 3.411 | 2,674,710 | -0.28(-7.53%) |
Aug 21, 2015 | 3.986 | 3.996 | 3.679 | 3.689 | 2,207,921 | -0.28(-7.00%) |
Aug 20, 2015 | 4.046 | 4.076 | 3.947 | 3.967 | 2,260,475 | +0.05(+1.27%) |
Aug 19, 2015 | 3.858 | 3.957 | 3.828 | 3.917 | 1,234,815 | +0.13(+3.40%) |
Aug 18, 2015 | 3.848 | 3.867 | 3.709 | 3.788 | 1,274,175 | -0.19(-4.74%) |
Aug 17, 2015 | 3.798 | 3.986 | 3.758 | 3.977 | 1,777,794 | +0.25(+6.65%) |
Aug 14, 2015 | 3.748 | 3.897 | 3.669 | 3.729 | 1,234,260 | +0.02(+0.53%) |
Aug 13, 2015 | 3.808 | 3.892 | 3.639 | 3.709 | 2,183,084 | -0.26(-6.50%) |
Aug 12, 2015 | 3.719 | 3.977 | 3.629 | 3.967 | 3,189,988 | +0.42(+11.73%) |
Aug 11, 2015 | 3.491 | 3.570 | 3.332 | 3.550 | 2,213,797 | +0.22(+6.55%) |
Aug 10, 2015 | 3.054 | 3.352 | 3.005 | 3.332 | 2,114,718 | +0.33(+10.89%) |
Aug 07, 2015 | 3.005 | 3.253 | 2.995 | 3.005 | 2,374,086 | +0.01(+0.33%) |
Aug 06, 2015 | 2.856 | 3.015 | 2.826 | 2.995 | 1,547,670 | +0.16(+5.59%) |
Aug 05, 2015 | 2.975 | 3.044 | 2.826 | 2.836 | 1,294,018 | -0.09(-3.05%) |
Aug 04, 2015 | 3.025 | 3.094 | 2.886 | 2.925 | 1,888,959 | -0.07(-2.32%) |
Aug 03, 2015 | 3.025 | 3.124 | 2.985 | 2.995 | 903,431 | -0.05(-1.63%) |
Jul 31, 2015 | 3.044 | 3.124 | 3.015 | 3.044 | 1,598,698 | +0.05(+1.66%) |
Jul 30, 2015 | 3.094 | 3.114 | 2.985 | 2.995 | 1,467,986 | -0.13(-4.13%) |
Jul 29, 2015 | 3.173 | 3.208 | 3.084 | 3.124 | 1,820,471 | -0.04(-1.25%) |
Jul 28, 2015 | 3.173 | 3.233 | 3.084 | 3.163 | 1,519,436 | +0.11(+3.57%) |
Jul 27, 2015 | 3.431 | 3.431 | 3.034 | 3.054 | 4,242,471 | -0.51(-14.21%) |
Jul 24, 2015 | 3.401 | 3.570 | 3.134 | 3.560 | 2,763,925 | +0.08(+2.28%) |
Jul 23, 2015 | 3.758 | 3.768 | 3.421 | 3.481 | 1,817,889 | -0.26(-6.90%) |
Jul 22, 2015 | 3.719 | 3.836 | 3.580 | 3.739 | 1,269,016 | -0.07(-1.82%) |
Jul 21, 2015 | 3.867 | 3.977 | 3.739 | 3.808 | 1,500,530 | +0.16(+4.35%) |
Jul 20, 2015 | 4.056 | 4.135 | 3.610 | 3.649 | 2,427,046 | -0.54(-12.80%) |
Jul 17, 2015 | 4.423 | 4.443 | 4.135 | 4.185 | 2,020,108 | -0.37(-8.06%) |
Jul 16, 2015 | 4.334 | 4.621 | 4.309 | 4.552 | 1,218,999 | +0.19(+4.32%) |
Jul 15, 2015 | 4.453 | 4.482 | 4.353 | 4.363 | 614,496 | -0.14(-3.08%) |
Jul 14, 2015 | 4.552 | 4.651 | 4.472 | 4.502 | 699,673 | -0.07(-1.52%) |
Jul 13, 2015 | 4.353 | 4.577 | 4.294 | 4.572 | 907,233 | +0.18(+4.06%) |
Jul 10, 2015 | 4.542 | 4.621 | 4.383 | 4.393 | 1,148,082 | -0.14(-3.06%) |
Jul 09, 2015 | 4.681 | 4.700 | 4.462 | 4.532 | 1,453,552 | -0.07(-1.51%) |
Jul 08, 2015 | 4.681 | 4.770 | 4.542 | 4.601 | 1,006,261 | -0.05(-1.07%) |
Jul 07, 2015 | 4.671 | 4.750 | 4.502 | 4.651 | 1,581,072 | -0.18(-3.70%) |
Jul 06, 2015 | 4.661 | 4.899 | 4.661 | 4.829 | 1,156,443 | +0.15(+3.18%) |
Jul 02, 2015 | 4.661 | 4.681 | 4.681 | 4.681 | 894,152 | +0.08(+1.72%) |
Jul 01, 2015 | 4.770 | 4.819 | 4.557 | 4.601 | 1,363,447 | -0.19(-3.93%) |
Jun 30, 2015 | 4.790 | 4.948 | 4.740 | 4.790 | 1,129,485 | -0.03(-0.62%) |
Jun 29, 2015 | 4.948 | 4.978 | 4.810 | 4.819 | 994,457 | -0.07(-1.42%) |
Jun 26, 2015 | 5.038 | 5.147 | 4.879 | 4.889 | 1,130,610 | -0.20(-3.90%) |
Jun 25, 2015 | 5.018 | 5.117 | 5.008 | 5.087 | 731,638 | +0.07(+1.38%) |
Jun 24, 2015 | 5.057 | 5.147 | 4.978 | 5.018 | 969,632 | -0.07(-1.36%) |
Jun 23, 2015 | 5.216 | 5.226 | 5.057 | 5.087 | 873,437 | -0.18(-3.39%) |
Jun 22, 2015 | 5.087 | 5.335 | 5.077 | 5.266 | 1,875,493 | +0.12(+2.31%) |
Jun 19, 2015 | 5.236 | 5.295 | 5.087 | 5.147 | 2,652,701 | -0.13(-2.44%) |
Jun 18, 2015 | 5.236 | 5.405 | 5.196 | 5.276 | 1,876,941 | +0.14(+2.70%) |
Jun 17, 2015 | 4.998 | 5.157 | 4.978 | 5.137 | 1,235,665 | +0.13(+2.57%) |
Jun 16, 2015 | 5.018 | 5.087 | 4.978 | 5.008 | 1,069,012 | -0.05(-0.98%) |
Jun 15, 2015 | 4.760 | 5.077 | 4.681 | 5.057 | 2,169,456 | +0.34(+7.14%) |
Jun 12, 2015 | 4.710 | 4.780 | 4.681 | 4.720 | 890,525 | -0.02(-0.42%) |
Jun 11, 2015 | 4.819 | 4.829 | 4.681 | 4.740 | 787,887 | -0.10(-2.05%) |
Jun 10, 2015 | 4.919 | 4.953 | 4.819 | 4.839 | 804,790 | +0.00(+0.00%) |
Jun 09, 2015 | 4.889 | 4.938 | 4.790 | 4.839 | 766,671 | -0.01(-0.20%) |
Jun 08, 2015 | 4.780 | 4.859 | 4.681 | 4.849 | 963,825 | +0.07(+1.45%) |
Jun 05, 2015 | 4.810 | 4.899 | 4.780 | 4.780 | 939,877 | -0.09(-1.83%) |
Jun 04, 2015 | 4.839 | 4.968 | 4.815 | 4.869 | 887,454 | -0.03(-0.61%) |
Jun 03, 2015 | 4.998 | 5.087 | 4.889 | 4.899 | 842,036 | -0.16(-3.14%) |
Jun 02, 2015 | 4.988 | 5.107 | 4.948 | 5.057 | 877,468 | +0.11(+2.20%) |
Jun 01, 2015 | 4.978 | 5.117 | 4.918 | 4.948 | 930,078 | +0.03(+0.60%) |
May 29, 2015 | 4.988 | 5.038 | 4.889 | 4.919 | 628,980 | -0.06(-1.20%) |
May 28, 2015 | 4.810 | 4.998 | 4.810 | 4.978 | 971,178 | +0.13(+2.66%) |
May 27, 2015 | 4.929 | 4.958 | 4.810 | 4.849 | 847,433 | -0.07(-1.41%) |
May 26, 2015 | 4.988 | 5.087 | 4.849 | 4.919 | 1,506,848 | -0.27(-5.16%) |
May 22, 2015 | 5.176 | 5.186 | 5.186 | 5.186 | 769,715 | +0.01(+0.19%) |
May 21, 2015 | 5.196 | 5.256 | 5.131 | 5.176 | 434,068 | -0.02(-0.38%) |
May 20, 2015 | 5.186 | 5.305 | 5.176 | 5.196 | 859,155 | +0.03(+0.58%) |
May 19, 2015 | 5.176 | 5.325 | 5.167 | 5.167 | 1,024,353 | -0.18(-3.34%) |
May 18, 2015 | 5.335 | 5.444 | 5.286 | 5.345 | 626,320 | +0.02(+0.37%) |
May 15, 2015 | 5.305 | 5.454 | 5.286 | 5.325 | 1,217,984 | +0.02(+0.37%) |
May 14, 2015 | 5.295 | 5.434 | 5.266 | 5.305 | 1,350,952 | +0.10(+1.90%) |
May 13, 2015 | 5.216 | 5.335 | 5.117 | 5.206 | 1,849,101 | +0.15(+2.94%) |
May 12, 2015 | 4.998 | 5.117 | 4.958 | 5.057 | 962,377 | +0.08(+1.59%) |
May 11, 2015 | 4.899 | 5.048 | 4.889 | 4.978 | 965,803 | +0.06(+1.21%) |
May 08, 2015 | 4.730 | 4.958 | 4.651 | 4.919 | 1,500,755 | +0.24(+5.08%) |
May 07, 2015 | 4.720 | 4.780 | 4.482 | 4.681 | 2,139,605 | -0.13(-2.68%) |
May 06, 2015 | 5.008 | 5.038 | 4.760 | 4.810 | 1,622,867 | -0.14(-2.81%) |
May 05, 2015 | 5.147 | 5.196 | 4.929 | 4.948 | 1,070,353 | -0.13(-2.54%) |
May 04, 2015 | 5.067 | 5.137 | 5.008 | 5.077 | 1,087,605 | +0.11(+2.20%) |
May 01, 2015 | 4.770 | 4.988 | 4.770 | 4.968 | 1,129,370 | +0.14(+2.87%) |
Apr 30, 2015 | 4.909 | 5.021 | 4.790 | 4.829 | 2,733,486 | -0.21(-4.13%) |
Apr 29, 2015 | 5.067 | 5.206 | 4.978 | 5.038 | 2,194,300 | -0.05(-0.97%) |
Apr 28, 2015 | 5.038 | 5.137 | 4.909 | 5.087 | 2,073,950 | +0.07(+1.38%) |
Apr 27, 2015 | 4.819 | 5.057 | 4.760 | 5.018 | 2,174,229 | +0.25(+5.20%) |
Apr 24, 2015 | 4.829 | 4.948 | 4.720 | 4.770 | 1,634,845 | -0.08(-1.64%) |
Apr 23, 2015 | 4.839 | 4.919 | 4.720 | 4.849 | 1,293,356 | +0.04(+0.82%) |
Apr 22, 2015 | 4.919 | 4.948 | 4.770 | 4.810 | 1,403,719 | -0.13(-2.61%) |
Apr 21, 2015 | 5.008 | 5.038 | 4.904 | 4.938 | 1,263,306 | -0.08(-1.58%) |
Apr 20, 2015 | 4.978 | 5.028 | 4.869 | 5.018 | 1,516,334 | -0.03(-0.59%) |
Apr 17, 2015 | 5.167 | 5.246 | 4.992 | 5.048 | 1,208,668 | -0.04(-0.78%) |
Apr 16, 2015 | 5.236 | 5.271 | 5.038 | 5.087 | 1,528,702 | -0.14(-2.66%) |
Apr 15, 2015 | 4.988 | 5.256 | 4.938 | 5.226 | 1,834,259 | +0.25(+4.98%) |
Apr 14, 2015 | 5.018 | 5.117 | 4.919 | 4.978 | 1,153,412 | -0.03(-0.59%) |
Apr 13, 2015 | 5.097 | 5.107 | 4.998 | 5.008 | 737,759 | -0.09(-1.75%) |
Apr 10, 2015 | 5.117 | 5.157 | 4.988 | 5.097 | 1,531,531 | +0.11(+2.19%) |
Apr 09, 2015 | 5.018 | 5.107 | 4.963 | 4.988 | 1,323,371 | -0.10(-1.95%) |
Apr 08, 2015 | 5.206 | 5.276 | 5.018 | 5.087 | 2,943,283 | -0.22(-4.11%) |
Apr 07, 2015 | 5.295 | 5.533 | 5.295 | 5.305 | 1,830,523 | -0.33(-5.81%) |
Apr 06, 2015 | 5.702 | 5.722 | 5.533 | 5.633 | 1,131,314 | +0.19(+3.46%) |
Apr 02, 2015 | 5.434 | 5.444 | 5.444 | 5.444 | 1,320,909 | -0.04(-0.72%) |