Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.27 | 11.49 | 10.65 | 10.88 | 235,660 | -0.35(-3.12%) |
Oct 29, 2015 | 11.10 | 11.49 | 11.01 | 11.23 | 266,510 | +0.24(+2.18%) |
Oct 28, 2015 | 10.21 | 11.25 | 10.20 | 10.99 | 328,579 | +0.68(+6.60%) |
Oct 27, 2015 | 10.43 | 10.45 | 10.05 | 10.31 | 207,063 | -0.14(-1.34%) |
Oct 26, 2015 | 10.43 | 11.05 | 10.24 | 10.45 | 571,884 | +0.21(+2.05%) |
Oct 23, 2015 | 9.050 | 10.45 | 9.040 | 10.24 | 542,289 | +1.21(+13.40%) |
Oct 22, 2015 | 9.370 | 9.580 | 8.860 | 9.030 | 339,195 | -0.29(-3.11%) |
Oct 21, 2015 | 9.600 | 9.600 | 8.860 | 9.320 | 214,038 | -0.18(-1.89%) |
Oct 20, 2015 | 9.220 | 9.700 | 8.990 | 9.500 | 397,451 | +0.51(+5.67%) |
Oct 19, 2015 | 8.420 | 9.340 | 8.400 | 8.990 | 569,802 | +0.52(+6.14%) |
Oct 16, 2015 | 8.340 | 8.750 | 8.210 | 8.470 | 314,833 | +0.27(+3.29%) |
Oct 15, 2015 | 7.660 | 8.586 | 7.490 | 8.200 | 394,022 | +0.61(+8.04%) |
Oct 14, 2015 | 7.300 | 7.630 | 7.140 | 7.590 | 99,305 | +0.29(+3.97%) |
Oct 13, 2015 | 7.480 | 7.600 | 7.240 | 7.300 | 67,194 | -0.19(-2.54%) |
Oct 12, 2015 | 7.730 | 7.750 | 7.350 | 7.490 | 152,048 | -0.12(-1.58%) |
Oct 09, 2015 | 7.450 | 7.710 | 7.170 | 7.610 | 94,291 | +0.28(+3.82%) |
Oct 08, 2015 | 6.890 | 7.390 | 6.880 | 7.330 | 154,881 | +0.52(+7.64%) |
Oct 07, 2015 | 6.820 | 6.950 | 6.680 | 6.810 | 120,492 | +0.00(+0.00%) |
Oct 06, 2015 | 6.680 | 6.920 | 6.550 | 6.810 | 105,263 | +0.14(+2.10%) |
Oct 05, 2015 | 6.840 | 6.889 | 6.620 | 6.670 | 62,347 | -0.04(-0.60%) |
Oct 02, 2015 | 6.570 | 6.740 | 6.460 | 6.710 | 95,701 | +0.00(+0.00%) |
Oct 01, 2015 | 6.590 | 6.800 | 6.490 | 6.710 | 91,802 | +0.10(+1.51%) |
Sep 30, 2015 | 6.620 | 6.800 | 6.580 | 6.610 | 198,654 | +0.12(+1.85%) |
Sep 29, 2015 | 6.320 | 6.760 | 6.289 | 6.490 | 105,623 | +0.13(+2.04%) |
Sep 28, 2015 | 7.000 | 7.100 | 6.330 | 6.360 | 218,129 | -0.64(-9.14%) |
Sep 25, 2015 | 7.760 | 7.850 | 6.930 | 7.000 | 180,834 | -0.56(-7.41%) |
Sep 24, 2015 | 7.130 | 7.570 | 7.090 | 7.560 | 111,910 | +0.41(+5.73%) |
Sep 23, 2015 | 7.160 | 7.320 | 7.010 | 7.150 | 116,621 | +0.03(+0.42%) |
Sep 22, 2015 | 7.010 | 7.180 | 6.930 | 7.120 | 90,864 | +0.06(+0.85%) |
Sep 21, 2015 | 7.000 | 7.130 | 6.770 | 7.060 | 111,758 | +0.15(+2.17%) |
Sep 18, 2015 | 6.810 | 7.090 | 6.810 | 6.910 | 137,864 | -0.01(-0.14%) |
Sep 17, 2015 | 6.920 | 7.110 | 6.870 | 6.920 | 133,814 | -0.05(-0.72%) |
Sep 16, 2015 | 7.060 | 7.230 | 6.820 | 6.970 | 190,818 | -0.06(-0.85%) |
Sep 15, 2015 | 6.830 | 7.210 | 6.820 | 7.030 | 214,001 | +0.20(+2.93%) |
Sep 14, 2015 | 6.940 | 6.940 | 6.590 | 6.830 | 215,143 | -0.12(-1.73%) |
Sep 11, 2015 | 6.620 | 7.060 | 6.590 | 6.950 | 136,119 | +0.30(+4.51%) |
Sep 10, 2015 | 6.498 | 6.700 | 6.450 | 6.650 | 322,415 | +0.30(+4.72%) |
Sep 09, 2015 | 6.390 | 6.510 | 6.310 | 6.350 | 137,981 | -0.04(-0.63%) |
Sep 08, 2015 | 6.180 | 6.400 | 5.930 | 6.390 | 171,470 | +0.32(+5.27%) |
Sep 04, 2015 | 6.060 | 6.070 | 6.070 | 6.070 | 27,600 | -0.09(-1.46%) |
Sep 03, 2015 | 6.150 | 6.220 | 6.130 | 6.160 | 55,922 | +0.08(+1.32%) |
Sep 02, 2015 | 6.100 | 6.150 | 5.900 | 6.080 | 55,805 | +0.05(+0.83%) |
Sep 01, 2015 | 5.920 | 6.100 | 5.920 | 6.030 | 62,643 | -0.04(-0.66%) |
Aug 31, 2015 | 6.080 | 6.280 | 6.010 | 6.070 | 83,524 | -0.08(-1.30%) |
Aug 28, 2015 | 6.080 | 6.323 | 6.060 | 6.150 | 94,071 | +0.03(+0.49%) |
Aug 27, 2015 | 6.000 | 6.250 | 5.980 | 6.120 | 74,902 | +0.19(+3.20%) |
Aug 26, 2015 | 6.000 | 6.000 | 5.739 | 5.930 | 55,262 | +0.14(+2.42%) |
Aug 25, 2015 | 6.050 | 6.120 | 5.780 | 5.790 | 101,976 | +0.02(+0.35%) |
Aug 24, 2015 | 5.550 | 6.040 | 5.460 | 5.770 | 106,076 | -0.26(-4.31%) |
Aug 21, 2015 | 6.250 | 6.420 | 5.920 | 6.030 | 149,005 | -0.34(-5.34%) |
Aug 20, 2015 | 6.860 | 6.860 | 6.360 | 6.370 | 198,193 | -0.54(-7.88%) |
Aug 19, 2015 | 6.870 | 7.020 | 6.720 | 6.915 | 63,460 | +0.05(+0.80%) |
Aug 18, 2015 | 7.260 | 7.450 | 6.810 | 6.860 | 180,325 | -0.38(-5.25%) |
Aug 17, 2015 | 7.200 | 7.590 | 7.180 | 7.240 | 367,386 | +0.02(+0.28%) |
Aug 14, 2015 | 6.800 | 7.540 | 6.680 | 7.220 | 1,076,079 | +1.06(+17.21%) |
Aug 13, 2015 | 6.150 | 6.330 | 6.090 | 6.160 | 242,198 | -0.02(-0.32%) |
Aug 12, 2015 | 6.180 | 6.270 | 6.090 | 6.180 | 59,378 | +0.01(+0.08%) |
Aug 11, 2015 | 6.020 | 6.290 | 6.020 | 6.175 | 43,690 | -0.09(-1.36%) |
Aug 10, 2015 | 6.123 | 6.330 | 6.123 | 6.260 | 44,181 | +0.14(+2.29%) |
Aug 07, 2015 | 6.180 | 6.200 | 6.030 | 6.120 | 27,169 | -0.04(-0.65%) |
Aug 06, 2015 | 6.430 | 6.480 | 6.100 | 6.160 | 139,400 | -0.30(-4.64%) |
Aug 05, 2015 | 6.240 | 6.560 | 6.240 | 6.460 | 58,421 | +0.26(+4.19%) |
Aug 04, 2015 | 6.180 | 6.300 | 6.160 | 6.200 | 55,959 | +0.00(+0.00%) |
Aug 03, 2015 | 6.410 | 6.590 | 6.160 | 6.200 | 59,075 | -0.24(-3.73%) |
Jul 31, 2015 | 6.450 | 6.680 | 6.330 | 6.440 | 101,230 | +0.03(+0.47%) |
Jul 30, 2015 | 6.260 | 6.540 | 6.260 | 6.410 | 93,631 | +0.16(+2.56%) |
Jul 29, 2015 | 6.130 | 6.340 | 6.110 | 6.250 | 64,658 | +0.12(+1.96%) |
Jul 28, 2015 | 6.050 | 6.230 | 6.050 | 6.130 | 48,983 | +0.09(+1.49%) |
Jul 27, 2015 | 6.260 | 6.270 | 5.900 | 6.040 | 161,032 | -0.26(-4.20%) |
Jul 24, 2015 | 6.350 | 6.600 | 6.200 | 6.305 | 93,906 | -0.03(-0.39%) |
Jul 23, 2015 | 6.350 | 6.654 | 6.330 | 6.330 | 123,578 | -0.05(-0.78%) |
Jul 22, 2015 | 6.080 | 6.547 | 6.080 | 6.380 | 72,800 | +0.07(+1.11%) |
Jul 21, 2015 | 6.400 | 6.400 | 6.000 | 6.310 | 219,087 | -0.24(-3.67%) |
Jul 20, 2015 | 7.000 | 7.090 | 6.430 | 6.550 | 159,243 | -0.43(-6.16%) |
Jul 17, 2015 | 7.020 | 7.070 | 6.950 | 6.980 | 110,317 | -0.04(-0.57%) |
Jul 16, 2015 | 7.020 | 7.040 | 6.910 | 7.020 | 27,410 | +0.05(+0.72%) |
Jul 15, 2015 | 6.990 | 7.140 | 6.780 | 6.970 | 60,758 | -0.01(-0.14%) |
Jul 14, 2015 | 6.940 | 7.030 | 6.930 | 6.980 | 105,259 | +0.04(+0.58%) |
Jul 13, 2015 | 6.850 | 6.980 | 6.810 | 6.940 | 61,505 | +0.09(+1.31%) |
Jul 10, 2015 | 6.980 | 6.990 | 6.850 | 6.850 | 43,550 | -0.09(-1.30%) |
Jul 09, 2015 | 6.940 | 6.986 | 6.770 | 6.940 | 136,836 | +0.00(+0.00%) |
Jul 08, 2015 | 6.770 | 6.960 | 6.750 | 6.940 | 79,655 | +0.07(+1.02%) |
Jul 07, 2015 | 6.850 | 6.880 | 6.720 | 6.870 | 116,002 | -0.01(-0.15%) |
Jul 06, 2015 | 6.870 | 6.900 | 6.710 | 6.880 | 129,896 | -0.06(-0.86%) |
Jul 02, 2015 | 6.970 | 6.940 | 6.940 | 6.940 | 124,100 | +0.00(+0.00%) |
Jul 01, 2015 | 6.800 | 7.020 | 6.740 | 6.940 | 203,856 | +0.16(+2.36%) |
Jun 30, 2015 | 6.770 | 6.910 | 6.420 | 6.780 | 294,295 | -0.02(-0.29%) |
Jun 29, 2015 | 7.160 | 7.300 | 6.690 | 6.800 | 310,295 | -0.54(-7.36%) |
Jun 26, 2015 | 7.450 | 7.540 | 7.287 | 7.340 | 153,104 | -0.13(-1.74%) |
Jun 25, 2015 | 7.460 | 7.730 | 7.375 | 7.470 | 123,715 | +0.00(+0.00%) |
Jun 24, 2015 | 7.660 | 7.660 | 7.350 | 7.470 | 125,625 | -0.13(-1.71%) |
Jun 23, 2015 | 7.280 | 7.660 | 7.250 | 7.600 | 152,663 | +0.29(+3.97%) |
Jun 22, 2015 | 7.720 | 7.841 | 7.240 | 7.310 | 376,967 | -0.53(-6.76%) |
Jun 19, 2015 | 7.900 | 7.904 | 7.600 | 7.840 | 160,795 | -0.02(-0.25%) |
Jun 18, 2015 | 7.630 | 7.930 | 7.500 | 7.860 | 223,186 | +0.27(+3.56%) |
Jun 17, 2015 | 7.560 | 7.710 | 7.555 | 7.590 | 117,291 | +0.06(+0.80%) |
Jun 16, 2015 | 7.600 | 7.860 | 7.500 | 7.530 | 324,650 | -0.20(-2.59%) |
Jun 15, 2015 | 7.810 | 7.940 | 7.600 | 7.730 | 276,715 | -0.17(-2.15%) |
Jun 12, 2015 | 7.960 | 8.000 | 7.750 | 7.900 | 269,669 | -0.06(-0.75%) |
Jun 11, 2015 | 7.760 | 8.000 | 7.670 | 7.960 | 496,077 | +0.30(+3.92%) |
Jun 10, 2015 | 7.550 | 7.790 | 7.420 | 7.660 | 391,344 | +0.15(+2.00%) |
Jun 09, 2015 | 7.130 | 7.510 | 7.090 | 7.510 | 403,573 | +0.38(+5.33%) |
Jun 08, 2015 | 6.970 | 7.219 | 6.930 | 7.130 | 311,490 | +0.23(+3.33%) |
Jun 05, 2015 | 6.830 | 6.960 | 6.760 | 6.900 | 270,621 | +0.03(+0.44%) |
Jun 04, 2015 | 6.950 | 6.970 | 6.680 | 6.870 | 90,984 | -0.08(-1.15%) |
Jun 03, 2015 | 6.930 | 6.970 | 6.900 | 6.950 | 143,387 | +0.07(+1.02%) |
Jun 02, 2015 | 6.920 | 7.070 | 6.760 | 6.880 | 210,520 | -0.03(-0.43%) |
Jun 01, 2015 | 6.920 | 6.995 | 6.460 | 6.910 | 194,655 | +0.02(+0.29%) |
May 29, 2015 | 7.080 | 7.199 | 6.710 | 6.890 | 325,814 | -0.15(-2.13%) |
May 28, 2015 | 6.950 | 7.060 | 6.850 | 7.040 | 350,569 | +0.20(+2.92%) |
May 27, 2015 | 6.950 | 6.950 | 6.630 | 6.840 | 237,893 | +0.05(+0.74%) |
May 26, 2015 | 6.370 | 6.880 | 6.310 | 6.790 | 550,230 | +0.52(+8.29%) |
May 22, 2015 | 6.350 | 6.270 | 6.270 | 6.270 | 254,500 | -0.09(-1.42%) |
May 21, 2015 | 6.180 | 6.380 | 6.150 | 6.360 | 469,432 | +0.17(+2.75%) |
May 20, 2015 | 5.930 | 6.220 | 5.890 | 6.190 | 560,397 | +0.29(+4.92%) |
May 19, 2015 | 5.510 | 5.920 | 5.508 | 5.900 | 361,961 | +0.38(+6.88%) |
May 18, 2015 | 5.510 | 5.706 | 5.410 | 5.520 | 613,438 | +0.02(+0.36%) |
May 15, 2015 | 5.470 | 6.300 | 5.260 | 5.500 | 4,420,645 | +1.41(+34.47%) |
May 14, 2015 | 4.160 | 4.200 | 4.080 | 4.090 | 58,203 | -0.06(-1.45%) |
May 13, 2015 | 4.200 | 4.200 | 4.140 | 4.150 | 3,836 | -0.01(-0.24%) |
May 12, 2015 | 4.200 | 4.200 | 4.080 | 4.160 | 9,626 | -0.06(-1.42%) |
May 11, 2015 | 4.080 | 4.224 | 4.080 | 4.220 | 51,586 | +0.06(+1.44%) |
May 08, 2015 | 4.160 | 4.240 | 4.130 | 4.160 | 13,449 | -0.02(-0.48%) |
May 07, 2015 | 4.195 | 4.250 | 4.120 | 4.180 | 12,469 | +0.00(+0.00%) |
May 06, 2015 | 4.220 | 4.242 | 4.120 | 4.180 | 25,749 | -0.05(-1.18%) |
May 05, 2015 | 4.260 | 4.310 | 4.205 | 4.230 | 3,013 | -0.13(-2.98%) |
May 04, 2015 | 4.260 | 4.380 | 4.200 | 4.360 | 17,375 | +0.15(+3.56%) |
May 01, 2015 | 4.330 | 4.330 | 4.190 | 4.210 | 23,784 | -0.02(-0.47%) |
Apr 30, 2015 | 4.280 | 4.300 | 4.200 | 4.230 | 35,453 | -0.05(-1.17%) |
Apr 29, 2015 | 4.270 | 4.300 | 4.270 | 4.280 | 17,735 | +0.01(+0.23%) |
Apr 28, 2015 | 4.280 | 4.340 | 4.270 | 4.270 | 30,065 | +0.01(+0.23%) |
Apr 27, 2015 | 4.500 | 4.500 | 4.260 | 4.260 | 61,803 | -0.24(-5.33%) |
Apr 24, 2015 | 4.534 | 4.534 | 4.400 | 4.500 | 33,358 | +0.01(+0.22%) |
Apr 23, 2015 | 4.471 | 4.510 | 4.470 | 4.490 | 5,308 | +0.02(+0.45%) |
Apr 22, 2015 | 4.390 | 4.480 | 4.383 | 4.470 | 6,068 | +0.08(+1.82%) |
Apr 21, 2015 | 4.400 | 4.420 | 4.380 | 4.390 | 9,076 | -0.02(-0.37%) |
Apr 20, 2015 | 4.400 | 4.530 | 4.400 | 4.406 | 21,029 | -0.00(-0.09%) |
Apr 17, 2015 | 4.420 | 4.520 | 4.400 | 4.410 | 4,600 | -0.02(-0.45%) |
Apr 16, 2015 | 4.420 | 4.551 | 4.410 | 4.430 | 21,116 | -0.03(-0.67%) |
Apr 15, 2015 | 4.410 | 4.500 | 4.410 | 4.460 | 10,838 | +0.04(+0.90%) |
Apr 14, 2015 | 4.480 | 4.560 | 4.399 | 4.420 | 39,311 | -0.03(-0.67%) |
Apr 13, 2015 | 4.610 | 4.610 | 4.450 | 4.450 | 28,410 | -0.16(-3.47%) |
Apr 10, 2015 | 4.550 | 4.620 | 4.550 | 4.610 | 3,066 | +0.03(+0.66%) |
Apr 09, 2015 | 4.600 | 4.600 | 4.560 | 4.580 | 6,327 | +0.01(+0.20%) |
Apr 08, 2015 | 4.599 | 4.600 | 4.550 | 4.571 | 18,010 | +0.01(+0.24%) |
Apr 07, 2015 | 4.670 | 4.670 | 4.550 | 4.560 | 20,777 | -0.09(-1.94%) |
Apr 06, 2015 | 4.610 | 4.676 | 4.590 | 4.650 | 17,759 | -0.01(-0.21%) |
Apr 02, 2015 | 4.700 | 4.660 | 4.660 | 4.660 | 18,600 | -0.03(-0.64%) |
Apr 01, 2015 | 4.700 | 4.700 | 4.660 | 4.690 | 9,199 | +0.00(+0.00%) |
Mar 31, 2015 | 4.700 | 4.700 | 4.680 | 4.690 | 14,085 | -0.01(-0.21%) |
Mar 30, 2015 | 4.680 | 4.750 | 4.600 | 4.700 | 25,279 | +0.02(+0.43%) |
Mar 27, 2015 | 4.610 | 4.780 | 4.470 | 4.680 | 40,726 | +0.07(+1.50%) |
Mar 26, 2015 | 4.670 | 4.690 | 4.610 | 4.611 | 17,021 | -0.04(-0.84%) |
Mar 25, 2015 | 4.700 | 4.789 | 4.650 | 4.650 | 10,733 | -0.09(-1.92%) |
Mar 24, 2015 | 4.570 | 4.780 | 4.570 | 4.741 | 23,728 | +0.24(+5.36%) |
Mar 23, 2015 | 4.600 | 4.670 | 4.500 | 4.500 | 32,088 | -0.06(-1.32%) |
Mar 20, 2015 | 4.650 | 4.660 | 4.560 | 4.560 | 113,192 | -0.04(-0.87%) |
Mar 19, 2015 | 4.600 | 4.730 | 4.600 | 4.600 | 28,765 | -0.04(-0.86%) |
Mar 18, 2015 | 4.700 | 4.730 | 4.510 | 4.640 | 18,488 | -0.10(-2.11%) |
Mar 17, 2015 | 4.710 | 4.777 | 4.600 | 4.740 | 22,660 | -0.01(-0.21%) |
Mar 16, 2015 | 4.840 | 4.846 | 4.530 | 4.750 | 27,105 | -0.08(-1.66%) |
Mar 13, 2015 | 4.800 | 4.837 | 4.730 | 4.830 | 21,292 | -0.01(-0.21%) |
Mar 12, 2015 | 4.860 | 4.870 | 4.793 | 4.840 | 20,851 | -0.01(-0.21%) |
Mar 11, 2015 | 4.818 | 4.900 | 4.793 | 4.850 | 82,420 | -0.01(-0.21%) |
Mar 10, 2015 | 4.900 | 4.930 | 4.860 | 4.860 | 31,410 | -0.04(-0.82%) |
Mar 09, 2015 | 4.910 | 4.940 | 4.800 | 4.900 | 47,984 | -0.05(-1.01%) |
Mar 06, 2015 | 4.900 | 4.990 | 4.900 | 4.950 | 36,677 | +0.02(+0.41%) |
Mar 05, 2015 | 4.910 | 5.000 | 4.910 | 4.930 | 41,898 | -0.01(-0.20%) |
Mar 04, 2015 | 4.810 | 4.960 | 4.810 | 4.940 | 35,146 | +0.13(+2.70%) |
Mar 03, 2015 | 4.800 | 4.880 | 4.800 | 4.810 | 13,619 | -0.02(-0.41%) |
Mar 02, 2015 | 4.880 | 4.920 | 4.754 | 4.830 | 66,232 | -0.04(-0.82%) |
Feb 27, 2015 | 4.770 | 4.870 | 4.740 | 4.870 | 83,040 | +0.11(+2.31%) |
Feb 26, 2015 | 4.640 | 4.770 | 4.630 | 4.760 | 83,323 | +0.12(+2.59%) |
Feb 25, 2015 | 4.730 | 4.760 | 4.550 | 4.640 | 51,063 | -0.07(-1.49%) |
Feb 24, 2015 | 4.714 | 4.770 | 4.700 | 4.710 | 39,129 | -0.06(-1.26%) |
Feb 23, 2015 | 4.740 | 4.790 | 4.700 | 4.770 | 36,800 | +0.06(+1.27%) |
Feb 20, 2015 | 4.690 | 4.800 | 4.620 | 4.710 | 141,305 | +0.12(+2.61%) |
Feb 19, 2015 | 4.550 | 4.670 | 4.520 | 4.590 | 42,655 | +0.01(+0.22%) |
Feb 18, 2015 | 4.600 | 4.690 | 4.550 | 4.580 | 77,259 | -0.04(-0.87%) |
Feb 17, 2015 | 4.590 | 4.640 | 4.510 | 4.620 | 86,406 | +0.09(+1.99%) |
Feb 13, 2015 | 4.510 | 4.530 | 4.530 | 4.530 | 32,700 | +0.05(+1.12%) |
Feb 12, 2015 | 4.500 | 4.630 | 4.460 | 4.480 | 102,381 | +0.02(+0.45%) |
Feb 11, 2015 | 4.490 | 4.600 | 4.400 | 4.460 | 128,323 | -0.05(-1.11%) |
Feb 10, 2015 | 4.360 | 4.600 | 4.330 | 4.510 | 138,284 | +0.20(+4.64%) |
Feb 09, 2015 | 4.360 | 4.500 | 4.302 | 4.310 | 76,531 | -0.09(-2.05%) |
Feb 06, 2015 | 4.310 | 4.510 | 4.310 | 4.400 | 28,393 | +0.09(+2.09%) |
Feb 05, 2015 | 4.380 | 4.450 | 4.310 | 4.310 | 28,154 | +0.00(+0.00%) |
Feb 04, 2015 | 4.330 | 4.490 | 4.310 | 4.310 | 34,065 | -0.06(-1.37%) |
Feb 03, 2015 | 4.360 | 4.400 | 4.310 | 4.370 | 23,539 | +0.10(+2.34%) |
Feb 02, 2015 | 4.380 | 4.390 | 4.250 | 4.270 | 83,600 | -0.16(-3.61%) |
Jan 30, 2015 | 4.350 | 4.440 | 4.350 | 4.430 | 21,432 | +0.08(+1.84%) |
Jan 29, 2015 | 4.350 | 4.420 | 4.250 | 4.350 | 55,800 | -0.03(-0.68%) |
Jan 28, 2015 | 4.360 | 4.410 | 4.220 | 4.380 | 50,018 | -0.01(-0.23%) |
Jan 27, 2015 | 4.450 | 4.500 | 4.360 | 4.390 | 34,204 | -0.10(-2.23%) |
Jan 26, 2015 | 4.400 | 4.510 | 4.290 | 4.490 | 53,281 | +0.09(+2.05%) |
Jan 23, 2015 | 4.400 | 4.470 | 4.360 | 4.400 | 19,609 | -0.08(-1.79%) |
Jan 22, 2015 | 4.350 | 4.600 | 4.350 | 4.480 | 65,528 | +0.08(+1.71%) |
Jan 21, 2015 | 4.500 | 4.670 | 4.270 | 4.405 | 326,335 | -0.13(-2.77%) |
Jan 20, 2015 | 4.430 | 4.580 | 4.330 | 4.530 | 28,546 | +0.01(+0.22%) |
Jan 16, 2015 | 4.470 | 4.600 | 4.430 | 4.520 | 81,920 | +0.04(+0.89%) |
Jan 15, 2015 | 4.450 | 4.540 | 4.406 | 4.480 | 31,794 | -0.02(-0.44%) |
Jan 14, 2015 | 4.250 | 4.577 | 4.250 | 4.500 | 98,200 | +0.22(+5.14%) |
Jan 13, 2015 | 4.280 | 4.380 | 4.260 | 4.280 | 38,536 | +0.01(+0.23%) |
Jan 12, 2015 | 4.400 | 4.450 | 4.250 | 4.270 | 61,078 | -0.14(-3.17%) |
Jan 09, 2015 | 4.480 | 4.520 | 4.384 | 4.410 | 31,068 | -0.07(-1.56%) |
Jan 08, 2015 | 4.440 | 4.520 | 4.435 | 4.480 | 34,078 | +0.06(+1.36%) |
Jan 07, 2015 | 4.440 | 4.450 | 4.330 | 4.420 | 42,357 | -0.02(-0.45%) |
Jan 06, 2015 | 4.560 | 4.580 | 4.360 | 4.440 | 45,673 | -0.13(-2.84%) |
Jan 05, 2015 | 4.580 | 4.620 | 4.550 | 4.570 | 96,048 | +0.05(+1.11%) |
Jan 02, 2015 | 4.530 | 4.590 | 4.480 | 4.520 | 35,635 | -0.03(-0.66%) |
Dec 31, 2014 | 4.580 | 4.550 | 4.550 | 4.550 | 48,700 | +0.01(+0.22%) |
Dec 30, 2014 | 4.500 | 4.570 | 4.430 | 4.540 | 19,081 | +0.04(+0.89%) |
Dec 29, 2014 | 4.400 | 4.580 | 4.365 | 4.500 | 64,265 | +0.07(+1.58%) |
Dec 26, 2014 | 4.460 | 4.560 | 4.410 | 4.430 | 31,722 | -0.06(-1.34%) |
Dec 24, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 5,100 | +0.02(+0.53%) |
Dec 23, 2014 | 4.440 | 4.580 | 4.420 | 4.466 | 37,056 | +0.05(+1.05%) |
Dec 22, 2014 | 4.410 | 4.550 | 4.340 | 4.420 | 55,361 | +0.01(+0.23%) |
Dec 19, 2014 | 4.400 | 4.500 | 4.330 | 4.410 | 34,881 | +0.01(+0.23%) |
Dec 18, 2014 | 4.351 | 4.500 | 4.351 | 4.400 | 29,089 | +0.04(+0.92%) |
Dec 17, 2014 | 4.330 | 4.495 | 4.330 | 4.360 | 22,771 | +0.02(+0.46%) |
Dec 16, 2014 | 4.420 | 4.440 | 4.280 | 4.340 | 76,981 | -0.07(-1.59%) |
Dec 15, 2014 | 4.460 | 4.680 | 4.400 | 4.410 | 203,152 | -0.06(-1.34%) |
Dec 12, 2014 | 4.420 | 4.490 | 4.370 | 4.470 | 35,584 | +0.05(+1.13%) |
Dec 11, 2014 | 4.450 | 4.520 | 4.420 | 4.420 | 39,912 | -0.05(-1.12%) |
Dec 10, 2014 | 4.500 | 4.520 | 4.460 | 4.470 | 30,726 | -0.04(-0.89%) |
Dec 09, 2014 | 4.440 | 4.520 | 4.280 | 4.510 | 94,094 | +0.04(+0.89%) |
Dec 08, 2014 | 4.540 | 4.540 | 4.440 | 4.470 | 134,936 | -0.05(-1.11%) |
Dec 05, 2014 | 4.370 | 4.570 | 4.310 | 4.520 | 356,871 | +0.17(+4.03%) |
Dec 04, 2014 | 4.210 | 4.370 | 4.200 | 4.345 | 102,918 | +0.17(+3.95%) |
Dec 03, 2014 | 4.140 | 4.230 | 4.125 | 4.180 | 65,559 | +0.04(+0.89%) |
Dec 02, 2014 | 4.160 | 4.210 | 4.143 | 4.143 | 38,641 | -0.04(-0.88%) |
Dec 01, 2014 | 4.150 | 4.190 | 4.100 | 4.180 | 106,790 | +0.03(+0.72%) |
Nov 28, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 14,250 | +0.03(+0.73%) |
Nov 26, 2014 | 4.170 | 4.120 | 4.120 | 4.120 | 97,100 | -0.05(-1.20%) |
Nov 25, 2014 | 4.150 | 4.200 | 4.120 | 4.170 | 86,402 | +0.01(+0.24%) |
Nov 24, 2014 | 4.180 | 4.300 | 4.100 | 4.160 | 99,351 | -0.01(-0.24%) |
Nov 21, 2014 | 4.180 | 4.230 | 4.100 | 4.170 | 79,134 | -0.01(-0.24%) |
Nov 20, 2014 | 4.260 | 4.280 | 4.100 | 4.180 | 100,513 | -0.04(-0.95%) |
Nov 19, 2014 | 4.280 | 4.350 | 4.210 | 4.220 | 191,235 | -0.10(-2.32%) |
Nov 18, 2014 | 4.290 | 4.410 | 4.236 | 4.320 | 156,161 | +0.02(+0.47%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.200 | 4.300 | 129,661 | +0.07(+1.65%) |
Nov 14, 2014 | 4.080 | 4.360 | 4.030 | 4.230 | 291,950 | +0.34(+8.74%) |
Nov 13, 2014 | 3.900 | 3.900 | 3.810 | 3.890 | 39,860 | -0.01(-0.26%) |
Nov 12, 2014 | 3.900 | 3.900 | 3.805 | 3.900 | 18,016 | +0.00(+0.00%) |
Nov 11, 2014 | 3.900 | 3.949 | 3.780 | 3.900 | 29,433 | +0.00(+0.00%) |
Nov 10, 2014 | 3.820 | 3.900 | 3.780 | 3.900 | 30,701 | +0.03(+0.69%) |
Nov 07, 2014 | 3.890 | 3.900 | 3.740 | 3.873 | 31,503 | +0.13(+3.56%) |
Nov 06, 2014 | 3.810 | 3.950 | 3.720 | 3.740 | 8,016 | -0.13(-3.36%) |
Nov 05, 2014 | 3.850 | 3.900 | 3.720 | 3.870 | 18,224 | +0.15(+4.03%) |
Nov 04, 2014 | 3.870 | 3.870 | 3.720 | 3.720 | 4,170 | -0.11(-2.87%) |