Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.100 | 2.200 | 2.100 | 2.170 | 145,035 | +0.07(+3.33%) |
Jan 28, 2016 | 2.180 | 2.220 | 2.070 | 2.100 | 83,684 | -0.04(-1.87%) |
Jan 27, 2016 | 2.170 | 2.240 | 2.100 | 2.140 | 52,240 | -0.05(-2.28%) |
Jan 26, 2016 | 2.070 | 2.230 | 2.040 | 2.190 | 129,855 | +0.14(+6.83%) |
Jan 25, 2016 | 2.190 | 2.190 | 2.020 | 2.050 | 188,332 | -0.13(-5.96%) |
Jan 22, 2016 | 2.140 | 2.240 | 2.083 | 2.180 | 82,059 | +0.10(+4.81%) |
Jan 21, 2016 | 2.000 | 2.100 | 1.970 | 2.080 | 121,310 | +0.08(+4.00%) |
Jan 20, 2016 | 1.950 | 2.010 | 1.860 | 2.000 | 306,441 | +0.02(+1.01%) |
Jan 19, 2016 | 2.090 | 2.090 | 1.968 | 1.980 | 249,260 | -0.09(-4.35%) |
Jan 15, 2016 | 2.160 | 2.070 | 2.070 | 2.070 | 213,400 | -0.13(-5.91%) |
Jan 14, 2016 | 2.050 | 2.220 | 2.000 | 2.200 | 184,629 | +0.15(+7.32%) |
Jan 13, 2016 | 2.130 | 2.180 | 1.990 | 2.050 | 183,375 | -0.07(-3.30%) |
Jan 12, 2016 | 2.190 | 2.300 | 2.080 | 2.120 | 199,207 | -0.04(-1.85%) |
Jan 11, 2016 | 2.170 | 2.200 | 2.070 | 2.160 | 159,796 | -0.03(-1.37%) |
Jan 08, 2016 | 2.300 | 2.310 | 2.180 | 2.190 | 172,667 | -0.08(-3.52%) |
Jan 07, 2016 | 2.310 | 2.347 | 2.250 | 2.270 | 273,244 | -0.09(-3.81%) |
Jan 06, 2016 | 2.500 | 2.580 | 2.340 | 2.360 | 184,267 | -0.18(-7.09%) |
Jan 05, 2016 | 2.460 | 2.550 | 2.410 | 2.540 | 146,558 | +0.08(+3.25%) |
Jan 04, 2016 | 2.360 | 2.460 | 2.339 | 2.460 | 89,349 | +0.08(+3.36%) |
Dec 31, 2015 | 2.390 | 2.380 | 2.380 | 2.380 | 549,000 | -0.07(-2.86%) |
Dec 30, 2015 | 2.470 | 2.530 | 2.360 | 2.450 | 278,714 | -0.04(-1.61%) |
Dec 29, 2015 | 2.570 | 2.650 | 2.450 | 2.490 | 194,766 | -0.08(-3.11%) |
Dec 28, 2015 | 2.670 | 2.730 | 2.560 | 2.570 | 258,365 | -0.14(-5.17%) |
Dec 24, 2015 | 2.690 | 2.710 | 2.710 | 2.710 | 149,200 | +0.02(+0.74%) |
Dec 23, 2015 | 2.550 | 2.690 | 2.530 | 2.690 | 281,372 | +0.13(+5.08%) |
Dec 22, 2015 | 2.470 | 2.580 | 2.470 | 2.560 | 164,895 | +0.08(+3.23%) |
Dec 21, 2015 | 2.430 | 2.590 | 2.394 | 2.480 | 261,586 | +0.07(+2.90%) |
Dec 18, 2015 | 2.410 | 2.540 | 2.310 | 2.410 | 279,458 | +0.00(+0.00%) |
Dec 17, 2015 | 2.500 | 2.580 | 2.400 | 2.410 | 240,998 | -0.09(-3.60%) |
Dec 16, 2015 | 2.550 | 2.565 | 2.470 | 2.500 | 237,884 | -0.03(-1.19%) |
Dec 15, 2015 | 2.460 | 2.580 | 2.460 | 2.530 | 209,494 | +0.05(+2.02%) |
Dec 14, 2015 | 2.480 | 2.550 | 2.420 | 2.480 | 250,460 | -0.02(-0.80%) |
Dec 11, 2015 | 2.580 | 2.640 | 2.460 | 2.500 | 268,206 | -0.09(-3.47%) |
Dec 10, 2015 | 2.690 | 2.690 | 2.520 | 2.590 | 272,637 | -0.11(-4.07%) |
Dec 09, 2015 | 2.730 | 2.800 | 2.650 | 2.700 | 226,777 | -0.05(-1.82%) |
Dec 08, 2015 | 2.750 | 2.770 | 2.700 | 2.750 | 234,905 | +0.00(+0.00%) |
Dec 07, 2015 | 2.940 | 2.950 | 2.750 | 2.750 | 232,165 | -0.17(-5.82%) |
Dec 04, 2015 | 2.620 | 2.980 | 2.620 | 2.920 | 1,792,707 | +0.37(+14.51%) |
Dec 03, 2015 | 2.600 | 2.600 | 2.520 | 2.550 | 141,638 | -0.02(-0.78%) |
Dec 02, 2015 | 2.580 | 2.590 | 2.500 | 2.570 | 161,582 | -0.03(-1.15%) |
Dec 01, 2015 | 2.570 | 2.600 | 2.530 | 2.600 | 102,390 | +0.03(+1.17%) |
Nov 30, 2015 | 2.600 | 2.620 | 2.550 | 2.570 | 333,540 | -0.06(-2.28%) |
Nov 27, 2015 | 2.600 | 2.650 | 2.530 | 2.630 | 68,480 | +0.01(+0.38%) |
Nov 25, 2015 | 2.650 | 2.620 | 2.620 | 2.620 | 642,600 | -0.04(-1.50%) |
Nov 24, 2015 | 2.620 | 2.680 | 2.560 | 2.660 | 131,506 | +0.05(+1.92%) |
Nov 23, 2015 | 2.660 | 2.720 | 2.600 | 2.610 | 214,145 | -0.08(-2.97%) |
Nov 20, 2015 | 2.700 | 2.770 | 2.670 | 2.690 | 198,475 | -0.02(-0.74%) |
Nov 19, 2015 | 2.500 | 2.740 | 2.490 | 2.710 | 479,832 | +0.21(+8.40%) |
Nov 18, 2015 | 2.370 | 2.530 | 2.345 | 2.500 | 245,083 | +0.12(+5.04%) |
Nov 17, 2015 | 2.380 | 2.420 | 2.340 | 2.380 | 185,583 | +0.01(+0.42%) |
Nov 16, 2015 | 2.430 | 2.430 | 2.210 | 2.370 | 563,488 | -0.08(-3.46%) |
Nov 13, 2015 | 2.470 | 2.520 | 2.430 | 2.455 | 190,705 | -0.04(-1.80%) |
Nov 12, 2015 | 2.400 | 2.510 | 2.400 | 2.500 | 295,522 | +0.05(+2.04%) |
Nov 11, 2015 | 2.510 | 2.510 | 2.420 | 2.450 | 257,724 | -0.05(-2.00%) |
Nov 10, 2015 | 2.570 | 2.570 | 2.450 | 2.500 | 307,563 | -0.04(-1.57%) |
Nov 09, 2015 | 2.550 | 2.640 | 2.490 | 2.540 | 841,755 | +0.04(+1.60%) |
Nov 06, 2015 | 3.100 | 3.250 | 2.332 | 2.500 | 2,198,011 | -0.99(-28.37%) |
Nov 05, 2015 | 3.720 | 3.720 | 3.430 | 3.490 | 288,400 | -0.18(-4.90%) |
Nov 04, 2015 | 3.370 | 3.700 | 3.330 | 3.670 | 371,511 | +0.30(+8.90%) |
Nov 03, 2015 | 3.280 | 3.430 | 3.278 | 3.370 | 330,008 | +0.08(+2.43%) |
Nov 02, 2015 | 3.270 | 3.305 | 3.260 | 3.290 | 222,658 | -0.01(-0.30%) |
Oct 30, 2015 | 3.420 | 3.470 | 3.230 | 3.300 | 326,322 | -0.05(-1.49%) |
Oct 29, 2015 | 3.160 | 3.360 | 3.160 | 3.350 | 480,838 | +0.20(+6.35%) |
Oct 28, 2015 | 3.230 | 3.350 | 3.150 | 3.150 | 433,858 | -0.05(-1.56%) |
Oct 27, 2015 | 3.360 | 3.360 | 3.150 | 3.200 | 275,933 | +0.00(+0.00%) |
Oct 26, 2015 | 3.560 | 3.560 | 3.180 | 3.200 | 526,860 | -0.36(-10.11%) |
Oct 23, 2015 | 3.520 | 3.600 | 3.430 | 3.560 | 233,167 | +0.06(+1.71%) |
Oct 22, 2015 | 3.490 | 3.570 | 3.435 | 3.500 | 238,112 | +0.02(+0.57%) |
Oct 21, 2015 | 3.710 | 3.710 | 3.470 | 3.480 | 190,645 | -0.21(-5.69%) |
Oct 20, 2015 | 3.670 | 3.700 | 3.620 | 3.690 | 93,618 | +0.01(+0.27%) |
Oct 19, 2015 | 3.680 | 3.720 | 3.610 | 3.680 | 187,889 | -0.01(-0.27%) |
Oct 16, 2015 | 3.780 | 3.780 | 3.674 | 3.690 | 144,652 | -0.06(-1.60%) |
Oct 15, 2015 | 3.740 | 3.830 | 3.640 | 3.750 | 170,512 | +0.04(+1.08%) |
Oct 14, 2015 | 3.730 | 3.740 | 3.610 | 3.710 | 130,745 | -0.01(-0.27%) |
Oct 13, 2015 | 3.760 | 3.800 | 3.690 | 3.720 | 105,951 | -0.05(-1.33%) |
Oct 12, 2015 | 3.850 | 3.850 | 3.730 | 3.770 | 122,943 | -0.06(-1.57%) |
Oct 09, 2015 | 3.820 | 3.890 | 3.770 | 3.830 | 270,418 | +0.03(+0.79%) |
Oct 08, 2015 | 3.710 | 3.820 | 3.660 | 3.800 | 250,461 | +0.09(+2.43%) |
Oct 07, 2015 | 3.730 | 3.760 | 3.630 | 3.710 | 246,485 | +0.00(+0.00%) |
Oct 06, 2015 | 3.680 | 3.730 | 3.570 | 3.710 | 134,545 | +0.05(+1.37%) |
Oct 05, 2015 | 3.680 | 3.750 | 3.640 | 3.660 | 177,014 | +0.04(+1.10%) |
Oct 02, 2015 | 3.460 | 3.690 | 3.450 | 3.620 | 224,403 | +0.09(+2.55%) |
Oct 01, 2015 | 3.610 | 3.640 | 3.460 | 3.530 | 206,760 | -0.08(-2.22%) |
Sep 30, 2015 | 3.520 | 3.665 | 3.470 | 3.610 | 308,618 | +0.14(+4.03%) |
Sep 29, 2015 | 3.480 | 3.670 | 3.405 | 3.470 | 396,227 | +0.01(+0.29%) |
Sep 28, 2015 | 3.760 | 3.790 | 3.400 | 3.460 | 566,924 | -0.30(-7.98%) |
Sep 25, 2015 | 4.230 | 4.250 | 3.720 | 3.760 | 847,526 | -0.44(-10.48%) |
Sep 24, 2015 | 4.250 | 4.305 | 4.120 | 4.200 | 313,158 | -0.07(-1.64%) |
Sep 23, 2015 | 4.480 | 4.570 | 4.255 | 4.270 | 213,209 | -0.22(-4.90%) |
Sep 22, 2015 | 4.700 | 4.702 | 4.400 | 4.490 | 344,301 | -0.28(-5.87%) |
Sep 21, 2015 | 4.860 | 4.890 | 4.730 | 4.770 | 169,190 | -0.06(-1.24%) |
Sep 18, 2015 | 4.700 | 4.840 | 4.680 | 4.830 | 338,265 | +0.07(+1.47%) |
Sep 17, 2015 | 4.720 | 4.850 | 4.720 | 4.760 | 123,536 | +0.04(+0.85%) |
Sep 16, 2015 | 4.810 | 4.890 | 4.710 | 4.720 | 225,780 | -0.12(-2.48%) |
Sep 15, 2015 | 4.790 | 4.890 | 4.680 | 4.840 | 168,270 | +0.05(+1.04%) |
Sep 14, 2015 | 4.890 | 4.890 | 4.700 | 4.790 | 251,252 | -0.10(-2.04%) |
Sep 11, 2015 | 5.000 | 5.000 | 4.850 | 4.890 | 258,725 | -0.16(-3.17%) |
Sep 10, 2015 | 4.840 | 5.130 | 4.792 | 5.050 | 162,597 | +0.16(+3.27%) |
Sep 09, 2015 | 5.210 | 5.250 | 4.850 | 4.890 | 368,685 | -0.20(-3.93%) |
Sep 08, 2015 | 4.700 | 5.140 | 4.690 | 5.090 | 767,658 | +0.46(+9.94%) |
Sep 04, 2015 | 4.690 | 4.630 | 4.630 | 4.630 | 287,900 | -0.10(-2.11%) |
Sep 03, 2015 | 4.670 | 4.830 | 4.640 | 4.730 | 406,008 | +0.08(+1.72%) |
Sep 02, 2015 | 4.630 | 4.680 | 4.483 | 4.650 | 270,909 | +0.10(+2.20%) |
Sep 01, 2015 | 4.560 | 4.820 | 4.490 | 4.550 | 389,745 | -0.12(-2.57%) |
Aug 31, 2015 | 4.790 | 4.880 | 4.570 | 4.670 | 448,154 | -0.12(-2.51%) |
Aug 28, 2015 | 4.900 | 5.100 | 4.765 | 4.790 | 577,610 | -0.01(-0.21%) |
Aug 27, 2015 | 4.500 | 4.880 | 4.430 | 4.800 | 458,586 | +0.37(+8.35%) |
Aug 26, 2015 | 4.370 | 4.540 | 4.250 | 4.430 | 170,971 | +0.11(+2.55%) |
Aug 25, 2015 | 4.410 | 4.625 | 4.310 | 4.320 | 356,091 | +0.12(+2.86%) |
Aug 24, 2015 | 4.200 | 4.510 | 4.110 | 4.200 | 500,574 | -0.29(-6.46%) |
Aug 21, 2015 | 4.500 | 4.620 | 4.320 | 4.490 | 486,516 | -0.02(-0.44%) |
Aug 20, 2015 | 4.660 | 4.730 | 4.400 | 4.510 | 476,943 | -0.19(-4.04%) |
Aug 19, 2015 | 4.640 | 4.800 | 4.640 | 4.700 | 311,923 | -0.07(-1.47%) |
Aug 18, 2015 | 4.860 | 4.930 | 4.728 | 4.770 | 294,715 | -0.08(-1.65%) |
Aug 17, 2015 | 4.760 | 4.950 | 4.660 | 4.850 | 363,796 | +0.02(+0.41%) |
Aug 14, 2015 | 4.980 | 5.020 | 4.780 | 4.830 | 264,104 | -0.19(-3.78%) |
Aug 13, 2015 | 4.930 | 5.050 | 4.840 | 5.020 | 281,607 | +0.07(+1.41%) |
Aug 12, 2015 | 4.940 | 5.010 | 4.850 | 4.950 | 305,107 | -0.03(-0.60%) |
Aug 11, 2015 | 4.900 | 5.090 | 4.850 | 4.980 | 436,893 | +0.04(+0.81%) |
Aug 10, 2015 | 4.780 | 5.000 | 4.780 | 4.940 | 369,725 | +0.18(+3.78%) |
Aug 07, 2015 | 4.850 | 5.140 | 4.760 | 4.760 | 2,162,594 | -0.75(-13.61%) |
Aug 06, 2015 | 5.760 | 5.790 | 5.510 | 5.510 | 282,306 | -0.27(-4.67%) |
Aug 05, 2015 | 6.140 | 6.330 | 5.750 | 5.780 | 377,662 | -0.30(-4.93%) |
Aug 04, 2015 | 5.590 | 6.170 | 5.375 | 6.080 | 531,425 | +0.46(+8.19%) |
Aug 03, 2015 | 5.650 | 5.850 | 4.930 | 5.620 | 1,262,647 | -0.01(-0.18%) |
Jul 31, 2015 | 5.600 | 6.050 | 5.550 | 5.630 | 570,200 | +0.51(+9.96%) |
Jul 30, 2015 | 4.970 | 5.350 | 4.960 | 5.120 | 286,626 | +0.10(+1.99%) |
Jul 29, 2015 | 5.010 | 5.100 | 4.930 | 5.020 | 177,933 | -0.03(-0.59%) |
Jul 28, 2015 | 5.050 | 5.173 | 4.930 | 5.050 | 170,040 | +0.00(+0.00%) |
Jul 27, 2015 | 5.180 | 5.260 | 5.000 | 5.050 | 147,153 | -0.18(-3.44%) |
Jul 24, 2015 | 5.190 | 5.345 | 5.150 | 5.230 | 263,684 | +0.01(+0.19%) |
Jul 23, 2015 | 5.270 | 5.430 | 5.180 | 5.220 | 153,704 | -0.05(-0.95%) |
Jul 22, 2015 | 5.210 | 5.310 | 5.150 | 5.270 | 175,272 | -0.07(-1.31%) |
Jul 21, 2015 | 5.250 | 5.430 | 5.200 | 5.340 | 179,209 | +0.08(+1.52%) |
Jul 20, 2015 | 5.400 | 5.474 | 5.230 | 5.260 | 191,489 | -0.15(-2.77%) |
Jul 17, 2015 | 5.600 | 5.670 | 5.340 | 5.410 | 390,702 | -0.24(-4.25%) |
Jul 16, 2015 | 5.700 | 5.760 | 5.570 | 5.650 | 122,497 | -0.02(-0.35%) |
Jul 15, 2015 | 5.960 | 5.980 | 5.570 | 5.670 | 341,881 | -0.30(-5.03%) |
Jul 14, 2015 | 5.560 | 6.100 | 5.560 | 5.970 | 452,748 | +0.42(+7.57%) |
Jul 13, 2015 | 5.620 | 5.630 | 5.450 | 5.550 | 117,538 | +0.02(+0.36%) |
Jul 10, 2015 | 5.360 | 5.650 | 5.335 | 5.530 | 167,096 | +0.20(+3.75%) |
Jul 09, 2015 | 5.490 | 5.608 | 5.260 | 5.330 | 280,437 | -0.12(-2.20%) |
Jul 08, 2015 | 5.650 | 5.650 | 5.400 | 5.450 | 164,580 | -0.23(-4.05%) |
Jul 07, 2015 | 5.710 | 5.710 | 5.360 | 5.680 | 419,334 | -0.06(-1.05%) |
Jul 06, 2015 | 5.820 | 5.960 | 5.640 | 5.740 | 279,554 | -0.15(-2.55%) |
Jul 02, 2015 | 5.720 | 5.890 | 5.890 | 5.890 | 255,500 | +0.14(+2.43%) |
Jul 01, 2015 | 5.960 | 5.990 | 5.720 | 5.750 | 120,375 | -0.13(-2.21%) |
Jun 30, 2015 | 5.620 | 5.980 | 5.620 | 5.880 | 310,635 | +0.31(+5.57%) |
Jun 29, 2015 | 5.800 | 6.010 | 5.570 | 5.570 | 451,088 | -0.43(-7.17%) |
Jun 26, 2015 | 6.190 | 6.190 | 5.800 | 6.000 | 409,382 | -0.20(-3.23%) |
Jun 25, 2015 | 6.400 | 6.470 | 6.150 | 6.200 | 296,144 | -0.15(-2.36%) |
Jun 24, 2015 | 6.290 | 6.500 | 6.220 | 6.350 | 328,195 | -0.04(-0.63%) |
Jun 23, 2015 | 6.150 | 6.450 | 6.070 | 6.390 | 354,028 | +0.23(+3.73%) |
Jun 22, 2015 | 6.430 | 6.440 | 6.080 | 6.160 | 345,320 | -0.25(-3.90%) |
Jun 19, 2015 | 6.190 | 6.470 | 6.020 | 6.410 | 537,326 | +0.20(+3.22%) |
Jun 18, 2015 | 6.310 | 6.388 | 6.150 | 6.210 | 275,312 | -0.10(-1.58%) |
Jun 17, 2015 | 6.080 | 6.400 | 6.020 | 6.310 | 331,304 | +0.22(+3.61%) |
Jun 16, 2015 | 6.130 | 6.230 | 6.020 | 6.090 | 170,985 | -0.03(-0.49%) |
Jun 15, 2015 | 6.120 | 6.237 | 6.020 | 6.120 | 196,752 | -0.05(-0.81%) |
Jun 12, 2015 | 6.190 | 6.290 | 6.090 | 6.170 | 236,577 | -0.08(-1.28%) |
Jun 11, 2015 | 6.510 | 6.510 | 6.190 | 6.250 | 414,989 | -0.21(-3.25%) |
Jun 10, 2015 | 6.370 | 6.500 | 6.130 | 6.460 | 649,347 | +0.09(+1.41%) |
Jun 09, 2015 | 6.360 | 6.470 | 6.250 | 6.370 | 475,856 | -0.03(-0.47%) |
Jun 08, 2015 | 7.000 | 7.020 | 6.330 | 6.400 | 1,194,724 | -0.72(-10.11%) |
Jun 05, 2015 | 6.290 | 7.130 | 6.260 | 7.120 | 1,861,308 | +0.77(+12.13%) |
Jun 04, 2015 | 6.530 | 6.560 | 6.020 | 6.350 | 857,996 | -0.22(-3.35%) |
Jun 03, 2015 | 5.780 | 6.678 | 5.750 | 6.570 | 2,598,638 | +1.06(+19.24%) |
Jun 02, 2015 | 5.980 | 5.980 | 5.480 | 5.510 | 778,362 | -0.20(-3.50%) |
Jun 01, 2015 | 5.470 | 6.050 | 5.200 | 5.710 | 1,771,126 | +0.73(+14.66%) |
May 29, 2015 | 5.020 | 5.020 | 4.830 | 4.980 | 203,686 | -0.02(-0.40%) |
May 28, 2015 | 4.880 | 5.200 | 4.786 | 5.000 | 380,511 | +0.12(+2.46%) |
May 27, 2015 | 4.760 | 4.980 | 4.760 | 4.880 | 208,602 | +0.07(+1.46%) |
May 26, 2015 | 4.800 | 4.870 | 4.750 | 4.810 | 117,165 | -0.02(-0.41%) |
May 22, 2015 | 4.800 | 4.830 | 4.830 | 4.830 | 136,900 | +0.01(+0.21%) |
May 21, 2015 | 4.890 | 4.990 | 4.670 | 4.820 | 276,072 | -0.07(-1.43%) |
May 20, 2015 | 4.240 | 4.940 | 4.240 | 4.890 | 773,220 | +0.66(+15.60%) |
May 19, 2015 | 4.350 | 4.400 | 4.200 | 4.230 | 178,546 | -0.12(-2.76%) |
May 18, 2015 | 4.340 | 4.580 | 4.320 | 4.350 | 326,717 | -0.04(-0.80%) |
May 15, 2015 | 4.280 | 4.390 | 4.280 | 4.385 | 195,624 | +0.12(+2.93%) |
May 14, 2015 | 4.260 | 4.290 | 4.230 | 4.260 | 107,524 | +0.00(+0.00%) |
May 13, 2015 | 4.310 | 4.320 | 4.250 | 4.260 | 87,683 | -0.06(-1.39%) |
May 12, 2015 | 4.350 | 4.370 | 4.250 | 4.320 | 111,678 | -0.04(-0.92%) |
May 11, 2015 | 4.430 | 4.470 | 4.350 | 4.360 | 94,633 | -0.08(-1.80%) |
May 08, 2015 | 4.360 | 4.470 | 4.240 | 4.440 | 210,159 | +0.11(+2.54%) |
May 07, 2015 | 4.240 | 4.380 | 4.240 | 4.330 | 183,293 | +0.07(+1.64%) |
May 06, 2015 | 4.310 | 4.340 | 4.200 | 4.260 | 243,167 | -0.06(-1.39%) |
May 05, 2015 | 4.310 | 4.390 | 4.280 | 4.320 | 272,704 | -0.01(-0.23%) |
May 04, 2015 | 4.290 | 4.390 | 4.210 | 4.330 | 286,567 | +0.04(+0.93%) |
May 01, 2015 | 4.280 | 4.510 | 4.120 | 4.290 | 972,196 | -0.36(-7.74%) |
Apr 30, 2015 | 4.900 | 4.970 | 4.640 | 4.650 | 370,714 | -0.25(-5.10%) |
Apr 29, 2015 | 4.900 | 5.000 | 4.820 | 4.900 | 205,218 | -0.02(-0.41%) |
Apr 28, 2015 | 4.860 | 4.960 | 4.830 | 4.920 | 106,989 | +0.04(+0.82%) |
Apr 27, 2015 | 4.940 | 4.980 | 4.830 | 4.880 | 124,733 | -0.03(-0.71%) |
Apr 24, 2015 | 5.020 | 5.060 | 4.900 | 4.915 | 96,663 | -0.08(-1.51%) |
Apr 23, 2015 | 5.030 | 5.070 | 4.960 | 4.990 | 50,220 | -0.04(-0.80%) |
Apr 22, 2015 | 5.070 | 5.130 | 4.940 | 5.030 | 117,192 | -0.02(-0.40%) |
Apr 21, 2015 | 5.210 | 5.225 | 5.010 | 5.050 | 121,337 | -0.16(-3.07%) |
Apr 20, 2015 | 4.920 | 5.240 | 4.860 | 5.210 | 269,041 | +0.34(+6.98%) |
Apr 17, 2015 | 4.900 | 4.910 | 4.836 | 4.870 | 44,075 | -0.05(-1.02%) |
Apr 16, 2015 | 4.850 | 4.930 | 4.830 | 4.920 | 102,380 | +0.02(+0.41%) |
Apr 15, 2015 | 4.770 | 4.950 | 4.700 | 4.900 | 228,953 | +0.12(+2.51%) |
Apr 14, 2015 | 4.810 | 4.820 | 4.710 | 4.780 | 119,471 | -0.03(-0.62%) |
Apr 13, 2015 | 4.720 | 4.860 | 4.670 | 4.810 | 124,775 | +0.06(+1.26%) |
Apr 10, 2015 | 4.780 | 4.810 | 4.730 | 4.750 | 90,678 | -0.04(-0.84%) |
Apr 09, 2015 | 4.760 | 4.910 | 4.710 | 4.790 | 188,998 | +0.12(+2.57%) |
Apr 08, 2015 | 4.980 | 5.000 | 4.650 | 4.670 | 242,254 | -0.29(-5.85%) |
Apr 07, 2015 | 4.890 | 5.020 | 4.890 | 4.960 | 97,915 | +0.04(+0.81%) |
Apr 06, 2015 | 5.000 | 5.020 | 4.890 | 4.920 | 113,686 | -0.12(-2.38%) |
Apr 02, 2015 | 4.960 | 5.040 | 5.040 | 5.040 | 93,100 | +0.06(+1.20%) |
Apr 01, 2015 | 5.030 | 5.080 | 4.910 | 4.980 | 88,755 | -0.04(-0.80%) |
Mar 31, 2015 | 4.920 | 5.240 | 4.790 | 5.020 | 368,794 | +0.10(+2.03%) |
Mar 30, 2015 | 5.040 | 5.090 | 4.910 | 4.920 | 171,891 | -0.12(-2.38%) |
Mar 27, 2015 | 4.890 | 5.080 | 4.861 | 5.040 | 177,813 | +0.12(+2.44%) |
Mar 26, 2015 | 5.120 | 5.120 | 4.850 | 4.920 | 305,588 | -0.21(-4.09%) |
Mar 25, 2015 | 5.290 | 5.300 | 5.050 | 5.130 | 218,179 | -0.15(-2.84%) |
Mar 24, 2015 | 5.200 | 5.300 | 5.200 | 5.280 | 172,872 | +0.08(+1.54%) |
Mar 23, 2015 | 5.070 | 5.210 | 5.060 | 5.200 | 225,628 | +0.14(+2.77%) |
Mar 20, 2015 | 5.130 | 5.220 | 5.060 | 5.060 | 133,135 | -0.07(-1.36%) |
Mar 19, 2015 | 5.220 | 5.290 | 5.100 | 5.130 | 129,392 | -0.12(-2.29%) |
Mar 18, 2015 | 5.180 | 5.350 | 5.180 | 5.250 | 216,942 | +0.02(+0.38%) |
Mar 17, 2015 | 5.190 | 5.240 | 5.100 | 5.230 | 108,170 | -0.01(-0.19%) |
Mar 16, 2015 | 5.220 | 5.300 | 5.130 | 5.240 | 115,206 | +0.05(+0.96%) |
Mar 13, 2015 | 5.290 | 5.380 | 5.130 | 5.190 | 67,633 | -0.11(-2.08%) |
Mar 12, 2015 | 5.070 | 5.300 | 5.070 | 5.300 | 125,373 | +0.25(+4.95%) |
Mar 11, 2015 | 5.180 | 5.360 | 5.040 | 5.050 | 204,728 | -0.12(-2.32%) |
Mar 10, 2015 | 5.410 | 5.440 | 5.130 | 5.170 | 176,739 | -0.27(-4.96%) |
Mar 09, 2015 | 5.510 | 5.550 | 5.340 | 5.440 | 203,022 | -0.06(-1.09%) |
Mar 06, 2015 | 5.580 | 5.580 | 5.450 | 5.500 | 177,934 | -0.08(-1.43%) |
Mar 05, 2015 | 5.290 | 5.700 | 5.290 | 5.580 | 334,822 | +0.29(+5.48%) |
Mar 04, 2015 | 5.310 | 5.440 | 5.320 | 5.290 | 168,886 | -0.03(-0.56%) |
Mar 03, 2015 | 5.420 | 5.600 | 5.290 | 5.320 | 157,855 | -0.08(-1.48%) |
Mar 02, 2015 | 5.260 | 5.600 | 5.200 | 5.400 | 233,288 | +0.12(+2.27%) |
Feb 27, 2015 | 5.200 | 5.360 | 5.080 | 5.280 | 186,099 | +0.12(+2.33%) |
Feb 26, 2015 | 5.220 | 5.300 | 5.100 | 5.160 | 114,759 | -0.06(-1.15%) |
Feb 25, 2015 | 5.190 | 5.290 | 5.020 | 5.220 | 186,238 | +0.00(+0.00%) |
Feb 24, 2015 | 5.190 | 5.350 | 5.190 | 5.220 | 137,219 | +0.03(+0.58%) |
Feb 23, 2015 | 5.430 | 5.450 | 5.180 | 5.190 | 219,159 | -0.21(-3.89%) |
Feb 20, 2015 | 5.110 | 5.490 | 5.060 | 5.400 | 359,037 | +0.26(+5.06%) |
Feb 19, 2015 | 5.200 | 5.270 | 5.110 | 5.140 | 197,512 | -0.06(-1.15%) |
Feb 18, 2015 | 5.100 | 5.290 | 5.050 | 5.200 | 248,134 | +0.12(+2.36%) |
Feb 17, 2015 | 5.220 | 5.250 | 4.960 | 5.080 | 427,649 | -0.16(-3.05%) |
Feb 13, 2015 | 5.440 | 5.240 | 5.240 | 5.240 | 637,100 | -0.22(-4.03%) |
Feb 12, 2015 | 5.780 | 5.820 | 5.420 | 5.460 | 803,580 | -0.31(-5.37%) |
Feb 11, 2015 | 5.790 | 5.920 | 5.630 | 5.770 | 458,093 | -0.09(-1.54%) |
Feb 10, 2015 | 6.090 | 6.090 | 5.820 | 5.860 | 335,172 | -0.23(-3.78%) |
Feb 09, 2015 | 5.600 | 6.180 | 5.510 | 6.090 | 822,087 | +0.31(+5.36%) |
Feb 06, 2015 | 5.200 | 6.025 | 5.200 | 5.780 | 1,621,120 | +0.69(+13.56%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.070 | 5.090 | 638,260 | -0.08(-1.55%) |
Feb 04, 2015 | 5.240 | 5.270 | 5.040 | 5.170 | 412,266 | -0.13(-2.45%) |
Feb 03, 2015 | 5.290 | 5.350 | 5.180 | 5.300 | 292,299 | +0.04(+0.76%) |