Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.430 | 5.731 | 5.350 | 5.650 | 990,134 | +0.26(+4.82%) |
Oct 29, 2015 | 5.410 | 5.740 | 5.350 | 5.390 | 1,013,992 | -0.08(-1.46%) |
Oct 28, 2015 | 5.090 | 5.561 | 5.090 | 5.470 | 1,341,426 | +0.38(+7.47%) |
Oct 27, 2015 | 5.210 | 5.380 | 5.040 | 5.090 | 1,114,419 | -0.26(-4.86%) |
Oct 26, 2015 | 5.230 | 5.570 | 5.160 | 5.350 | 614,232 | +0.06(+1.13%) |
Oct 23, 2015 | 5.250 | 5.420 | 5.150 | 5.290 | 819,821 | +0.07(+1.34%) |
Oct 22, 2015 | 5.350 | 5.470 | 5.040 | 5.220 | 759,109 | -0.08(-1.51%) |
Oct 21, 2015 | 5.730 | 5.730 | 5.300 | 5.300 | 1,059,677 | -0.52(-8.93%) |
Oct 20, 2015 | 5.290 | 5.890 | 5.290 | 5.820 | 1,041,786 | +0.34(+6.20%) |
Oct 19, 2015 | 5.850 | 5.850 | 5.230 | 5.480 | 1,190,965 | -0.35(-6.00%) |
Oct 16, 2015 | 5.560 | 5.890 | 5.520 | 5.830 | 1,073,021 | +0.29(+5.23%) |
Oct 15, 2015 | 5.250 | 5.550 | 5.050 | 5.540 | 1,185,907 | +0.33(+6.33%) |
Oct 14, 2015 | 4.960 | 5.256 | 4.960 | 5.210 | 740,361 | +0.10(+1.96%) |
Oct 13, 2015 | 5.490 | 5.650 | 5.030 | 5.110 | 1,107,124 | -0.48(-8.59%) |
Oct 12, 2015 | 5.710 | 5.710 | 5.320 | 5.590 | 1,099,619 | -0.19(-3.29%) |
Oct 09, 2015 | 6.280 | 6.330 | 5.600 | 5.780 | 1,789,633 | -0.57(-8.98%) |
Oct 08, 2015 | 5.900 | 6.440 | 5.840 | 6.350 | 1,709,148 | +0.45(+7.63%) |
Oct 07, 2015 | 6.120 | 6.350 | 5.720 | 5.900 | 1,879,518 | -0.11(-1.83%) |
Oct 06, 2015 | 5.330 | 6.050 | 5.250 | 6.010 | 1,816,755 | +0.64(+11.92%) |
Oct 05, 2015 | 5.000 | 5.370 | 4.930 | 5.370 | 1,719,305 | +0.45(+9.15%) |
Oct 02, 2015 | 4.500 | 4.950 | 4.500 | 4.920 | 1,011,342 | +0.30(+6.49%) |
Oct 01, 2015 | 4.490 | 5.000 | 4.355 | 4.620 | 1,530,077 | +0.12(+2.67%) |
Sep 30, 2015 | 4.300 | 4.640 | 4.270 | 4.500 | 1,154,446 | +0.25(+5.76%) |
Sep 29, 2015 | 4.270 | 4.530 | 4.250 | 4.255 | 911,199 | -0.04(-1.05%) |
Sep 28, 2015 | 4.740 | 4.775 | 4.290 | 4.300 | 1,288,419 | -0.52(-10.79%) |
Sep 25, 2015 | 5.100 | 5.120 | 4.795 | 4.820 | 877,567 | -0.21(-4.17%) |
Sep 24, 2015 | 4.950 | 5.120 | 4.760 | 5.030 | 997,556 | +0.04(+0.80%) |
Sep 23, 2015 | 5.380 | 5.380 | 4.910 | 4.990 | 873,094 | -0.35(-6.55%) |
Sep 22, 2015 | 5.150 | 5.340 | 5.050 | 5.340 | 853,305 | +0.06(+1.14%) |
Sep 21, 2015 | 5.100 | 5.320 | 5.010 | 5.280 | 2,054,939 | +0.28(+5.60%) |
Sep 18, 2015 | 4.890 | 5.080 | 4.730 | 5.000 | 4,078,760 | +0.03(+0.60%) |
Sep 17, 2015 | 4.890 | 5.190 | 4.780 | 4.970 | 1,900,686 | +0.13(+2.69%) |
Sep 16, 2015 | 4.390 | 4.850 | 4.360 | 4.840 | 1,754,561 | +0.50(+11.52%) |
Sep 15, 2015 | 4.110 | 4.350 | 4.100 | 4.340 | 1,086,343 | +0.27(+6.63%) |
Sep 14, 2015 | 4.140 | 4.180 | 4.000 | 4.070 | 1,112,631 | +0.00(+0.00%) |
Sep 11, 2015 | 4.650 | 4.690 | 3.940 | 4.070 | 3,190,310 | -0.68(-14.32%) |
Sep 10, 2015 | 4.760 | 4.840 | 4.623 | 4.750 | 756,110 | -0.03(-0.63%) |
Sep 09, 2015 | 5.030 | 5.195 | 4.780 | 4.780 | 1,244,065 | -0.25(-4.97%) |
Sep 08, 2015 | 5.100 | 5.250 | 4.960 | 5.030 | 1,248,707 | -0.02(-0.40%) |
Sep 04, 2015 | 5.340 | 5.050 | 5.050 | 5.050 | 841,500 | -0.22(-4.17%) |
Sep 03, 2015 | 5.020 | 5.410 | 5.011 | 5.270 | 1,337,206 | +0.22(+4.36%) |
Sep 02, 2015 | 4.960 | 5.160 | 4.770 | 5.050 | 704,790 | +0.15(+3.06%) |
Sep 01, 2015 | 5.270 | 5.280 | 4.760 | 4.900 | 1,209,978 | -0.42(-7.89%) |
Aug 31, 2015 | 5.070 | 5.380 | 4.970 | 5.320 | 1,356,006 | +0.15(+2.90%) |
Aug 28, 2015 | 4.880 | 5.370 | 4.800 | 5.170 | 1,533,031 | +0.27(+5.51%) |
Aug 27, 2015 | 4.520 | 4.950 | 4.480 | 4.900 | 1,925,063 | +0.47(+10.61%) |
Aug 26, 2015 | 4.230 | 4.430 | 4.070 | 4.430 | 1,545,723 | +0.30(+7.26%) |
Aug 25, 2015 | 4.270 | 4.440 | 4.070 | 4.130 | 1,551,009 | +0.12(+2.99%) |
Aug 24, 2015 | 3.800 | 4.280 | 3.730 | 4.010 | 2,174,401 | -0.01(-0.25%) |
Aug 21, 2015 | 4.100 | 4.270 | 4.020 | 4.020 | 1,936,975 | -0.15(-3.60%) |
Aug 20, 2015 | 4.220 | 4.300 | 4.110 | 4.170 | 1,393,672 | -0.09(-2.11%) |
Aug 19, 2015 | 4.520 | 4.570 | 4.160 | 4.260 | 2,218,852 | -0.31(-6.78%) |
Aug 18, 2015 | 4.710 | 4.740 | 4.510 | 4.570 | 1,325,622 | -0.15(-3.18%) |
Aug 17, 2015 | 4.900 | 5.030 | 4.700 | 4.720 | 1,536,852 | -0.22(-4.45%) |
Aug 14, 2015 | 5.000 | 5.070 | 4.910 | 4.940 | 930,707 | -0.10(-1.98%) |
Aug 13, 2015 | 5.220 | 5.330 | 5.000 | 5.040 | 1,638,974 | -0.32(-5.97%) |
Aug 12, 2015 | 5.070 | 5.450 | 5.030 | 5.360 | 1,703,753 | +0.25(+4.89%) |
Aug 11, 2015 | 5.100 | 5.250 | 4.950 | 5.110 | 1,366,095 | -0.14(-2.67%) |
Aug 10, 2015 | 4.850 | 5.290 | 4.770 | 5.250 | 1,458,442 | +0.39(+8.02%) |
Aug 07, 2015 | 5.040 | 5.310 | 4.815 | 4.860 | 2,190,395 | -0.17(-3.38%) |
Aug 06, 2015 | 5.400 | 5.450 | 4.760 | 5.030 | 3,690,135 | -0.65(-11.44%) |
Aug 05, 2015 | 5.800 | 5.970 | 5.550 | 5.680 | 1,421,920 | -0.02(-0.35%) |
Aug 04, 2015 | 5.770 | 6.070 | 5.570 | 5.700 | 944,752 | -0.07(-1.21%) |
Aug 03, 2015 | 5.730 | 5.970 | 5.460 | 5.770 | 1,642,509 | +0.01(+0.17%) |
Jul 31, 2015 | 5.800 | 5.850 | 5.640 | 5.760 | 1,210,886 | -0.09(-1.54%) |
Jul 30, 2015 | 5.970 | 6.125 | 5.720 | 5.850 | 1,388,460 | -0.18(-2.99%) |
Jul 29, 2015 | 5.820 | 6.120 | 5.660 | 6.030 | 1,794,632 | +0.12(+2.03%) |
Jul 28, 2015 | 5.480 | 5.985 | 5.380 | 5.910 | 1,977,154 | +0.47(+8.64%) |
Jul 27, 2015 | 5.550 | 5.760 | 5.420 | 5.440 | 1,434,856 | -0.19(-3.37%) |
Jul 24, 2015 | 5.780 | 5.850 | 5.550 | 5.630 | 1,220,689 | -0.15(-2.60%) |
Jul 23, 2015 | 5.720 | 5.930 | 5.570 | 5.780 | 1,269,496 | +0.15(+2.66%) |
Jul 22, 2015 | 6.020 | 6.040 | 5.566 | 5.630 | 1,836,415 | -0.42(-6.94%) |
Jul 21, 2015 | 5.590 | 6.155 | 5.590 | 6.050 | 2,057,728 | +0.46(+8.23%) |
Jul 20, 2015 | 5.890 | 5.890 | 5.560 | 5.590 | 1,226,665 | -0.32(-5.41%) |
Jul 17, 2015 | 6.060 | 6.140 | 5.800 | 5.910 | 1,204,766 | -0.14(-2.31%) |
Jul 16, 2015 | 6.430 | 6.540 | 6.050 | 6.050 | 1,449,813 | -0.33(-5.17%) |
Jul 15, 2015 | 6.750 | 6.880 | 6.340 | 6.380 | 1,480,961 | -0.40(-5.90%) |
Jul 14, 2015 | 6.160 | 6.937 | 6.040 | 6.780 | 2,487,265 | +0.62(+10.06%) |
Jul 13, 2015 | 6.200 | 6.280 | 5.840 | 6.160 | 1,667,144 | -0.02(-0.32%) |
Jul 10, 2015 | 6.370 | 6.460 | 6.080 | 6.180 | 1,850,723 | -0.12(-1.90%) |
Jul 09, 2015 | 5.750 | 6.890 | 5.740 | 6.300 | 4,758,458 | +0.74(+13.31%) |
Jul 08, 2015 | 5.700 | 5.850 | 5.370 | 5.560 | 1,825,817 | -0.22(-3.81%) |
Jul 07, 2015 | 5.210 | 5.790 | 5.020 | 5.780 | 2,705,366 | +0.55(+10.52%) |
Jul 06, 2015 | 5.300 | 5.300 | 5.150 | 5.230 | 1,439,992 | -0.14(-2.61%) |
Jul 02, 2015 | 5.410 | 5.370 | 5.370 | 5.370 | 1,001,900 | -0.03(-0.56%) |
Jul 01, 2015 | 5.680 | 5.750 | 5.370 | 5.400 | 1,621,286 | -0.22(-3.91%) |
Jun 30, 2015 | 5.900 | 6.000 | 5.600 | 5.620 | 1,416,095 | -0.18(-3.10%) |
Jun 29, 2015 | 6.060 | 6.220 | 5.800 | 5.800 | 1,787,371 | -0.41(-6.60%) |
Jun 26, 2015 | 6.460 | 6.530 | 6.150 | 6.210 | 2,498,014 | -0.29(-4.46%) |
Jun 25, 2015 | 6.860 | 6.860 | 6.420 | 6.500 | 1,883,575 | -0.33(-4.83%) |
Jun 24, 2015 | 6.990 | 7.020 | 6.810 | 6.830 | 1,316,973 | -0.15(-2.15%) |
Jun 23, 2015 | 7.360 | 7.360 | 6.860 | 6.980 | 2,646,886 | -0.41(-5.55%) |
Jun 22, 2015 | 7.470 | 7.630 | 7.380 | 7.390 | 966,630 | -0.03(-0.40%) |
Jun 19, 2015 | 7.630 | 7.730 | 7.380 | 7.420 | 2,884,962 | -0.24(-3.13%) |
Jun 18, 2015 | 7.770 | 7.900 | 7.580 | 7.660 | 1,307,611 | -0.10(-1.29%) |
Jun 17, 2015 | 7.720 | 7.930 | 7.660 | 7.760 | 882,537 | +0.08(+1.04%) |
Jun 16, 2015 | 7.540 | 7.690 | 7.500 | 7.680 | 767,097 | +0.12(+1.59%) |
Jun 15, 2015 | 7.550 | 7.690 | 7.510 | 7.560 | 944,463 | -0.06(-0.79%) |
Jun 12, 2015 | 7.590 | 7.670 | 7.530 | 7.620 | 750,900 | -0.02(-0.26%) |
Jun 11, 2015 | 8.050 | 8.100 | 7.620 | 7.640 | 1,306,035 | -0.36(-4.50%) |
Jun 10, 2015 | 7.690 | 8.085 | 7.600 | 8.000 | 1,989,106 | +0.41(+5.40%) |
Jun 09, 2015 | 7.700 | 7.820 | 7.580 | 7.590 | 878,723 | -0.04(-0.52%) |
Jun 08, 2015 | 7.560 | 7.795 | 7.490 | 7.630 | 1,154,496 | +0.00(+0.00%) |
Jun 05, 2015 | 7.360 | 7.700 | 7.280 | 7.630 | 1,028,249 | +0.24(+3.25%) |
Jun 04, 2015 | 7.570 | 7.600 | 7.310 | 7.390 | 902,328 | -0.20(-2.64%) |
Jun 03, 2015 | 7.540 | 7.830 | 7.490 | 7.590 | 1,637,974 | +0.02(+0.26%) |
Jun 02, 2015 | 7.280 | 7.720 | 7.280 | 7.570 | 1,283,686 | +0.30(+4.13%) |
Jun 01, 2015 | 7.490 | 7.500 | 7.215 | 7.270 | 998,143 | -0.22(-2.94%) |
May 29, 2015 | 7.380 | 7.600 | 7.335 | 7.490 | 1,684,583 | +0.09(+1.22%) |
May 28, 2015 | 7.260 | 7.550 | 7.215 | 7.400 | 1,229,116 | +0.04(+0.54%) |
May 27, 2015 | 7.390 | 7.470 | 7.230 | 7.360 | 1,218,649 | -0.04(-0.54%) |
May 26, 2015 | 7.540 | 7.620 | 7.300 | 7.400 | 1,447,745 | -0.22(-2.89%) |
May 22, 2015 | 7.820 | 7.620 | 7.620 | 7.620 | 1,534,200 | -0.34(-4.27%) |
May 21, 2015 | 7.590 | 8.040 | 7.490 | 7.960 | 1,816,023 | +0.45(+5.99%) |
May 20, 2015 | 7.620 | 7.680 | 7.320 | 7.510 | 1,848,410 | -0.08(-1.05%) |
May 19, 2015 | 8.120 | 8.120 | 7.600 | 7.590 | 2,593,513 | -0.53(-6.53%) |
May 18, 2015 | 8.290 | 8.290 | 7.950 | 8.120 | 2,198,345 | -0.21(-2.52%) |
May 15, 2015 | 8.470 | 8.470 | 8.070 | 8.330 | 1,946,044 | -0.17(-2.00%) |
May 14, 2015 | 8.670 | 8.840 | 8.480 | 8.500 | 1,805,372 | -0.13(-1.51%) |
May 13, 2015 | 8.690 | 8.845 | 8.400 | 8.630 | 1,968,373 | -0.03(-0.35%) |
May 12, 2015 | 7.950 | 8.770 | 7.670 | 8.660 | 3,213,322 | -0.18(-2.04%) |
May 11, 2015 | 9.010 | 9.035 | 8.460 | 8.840 | 2,649,481 | +0.02(+0.23%) |
May 08, 2015 | 8.600 | 9.240 | 8.100 | 8.820 | 3,589,181 | +0.23(+2.68%) |
May 07, 2015 | 8.610 | 8.820 | 8.270 | 8.590 | 3,659,256 | -0.34(-3.81%) |
May 06, 2015 | 9.600 | 9.689 | 8.840 | 8.930 | 3,448,540 | -0.63(-6.59%) |
May 05, 2015 | 9.960 | 10.10 | 9.400 | 9.560 | 3,489,287 | +0.03(+0.31%) |
May 04, 2015 | 10.33 | 10.48 | 9.160 | 9.530 | 5,437,364 | -0.74(-7.21%) |
May 01, 2015 | 9.860 | 10.35 | 9.660 | 10.27 | 4,731,848 | +0.40(+4.05%) |
Apr 30, 2015 | 9.000 | 9.890 | 8.530 | 9.870 | 4,604,355 | +0.89(+9.91%) |
Apr 29, 2015 | 8.720 | 9.680 | 8.720 | 8.980 | 7,136,665 | +0.27(+3.10%) |
Apr 28, 2015 | 8.200 | 8.940 | 8.200 | 8.710 | 3,610,585 | +0.45(+5.45%) |
Apr 27, 2015 | 8.350 | 8.500 | 8.060 | 8.260 | 4,084,749 | +0.19(+2.35%) |
Apr 24, 2015 | 7.720 | 8.150 | 7.590 | 8.070 | 3,258,704 | +0.42(+5.49%) |
Apr 23, 2015 | 7.330 | 7.690 | 7.200 | 7.650 | 2,162,862 | +0.49(+6.84%) |
Apr 22, 2015 | 7.260 | 7.410 | 7.130 | 7.160 | 1,823,186 | +0.03(+0.42%) |
Apr 21, 2015 | 7.440 | 7.530 | 7.000 | 7.130 | 2,248,682 | -0.31(-4.17%) |
Apr 20, 2015 | 7.200 | 7.570 | 7.000 | 7.440 | 2,235,752 | +0.39(+5.53%) |
Apr 17, 2015 | 7.160 | 7.160 | 6.910 | 7.050 | 2,017,309 | -0.12(-1.61%) |
Apr 16, 2015 | 7.030 | 7.360 | 6.910 | 7.165 | 2,777,932 | +0.17(+2.50%) |
Apr 15, 2015 | 6.620 | 7.060 | 6.580 | 6.990 | 3,154,077 | +0.44(+6.72%) |
Apr 14, 2015 | 6.190 | 6.630 | 6.160 | 6.550 | 2,911,968 | +0.55(+9.17%) |
Apr 13, 2015 | 6.260 | 6.260 | 5.960 | 6.000 | 2,145,218 | +0.03(+0.50%) |
Apr 10, 2015 | 5.600 | 6.000 | 5.600 | 5.970 | 1,940,789 | +0.38(+6.80%) |
Apr 09, 2015 | 5.600 | 5.690 | 5.465 | 5.590 | 797,705 | +0.04(+0.72%) |
Apr 08, 2015 | 5.720 | 5.850 | 5.550 | 5.550 | 1,375,590 | -0.16(-2.80%) |
Apr 07, 2015 | 5.630 | 6.060 | 5.623 | 5.710 | 2,009,722 | +0.05(+0.88%) |
Apr 06, 2015 | 5.400 | 5.690 | 5.370 | 5.660 | 1,429,197 | +0.21(+3.85%) |
Apr 02, 2015 | 5.380 | 5.450 | 5.450 | 5.450 | 1,198,200 | -0.04(-0.73%) |
Apr 01, 2015 | 5.330 | 5.580 | 5.330 | 5.490 | 1,364,734 | +0.16(+2.91%) |
Mar 31, 2015 | 5.350 | 5.440 | 5.130 | 5.335 | 1,321,979 | +0.16(+2.99%) |
Mar 30, 2015 | 5.350 | 5.390 | 5.060 | 5.180 | 1,138,833 | -0.09(-1.71%) |
Mar 27, 2015 | 5.590 | 5.620 | 5.132 | 5.270 | 1,857,855 | -0.31(-5.56%) |
Mar 26, 2015 | 5.500 | 5.640 | 5.348 | 5.580 | 1,337,961 | +0.17(+3.14%) |
Mar 25, 2015 | 5.360 | 5.550 | 5.320 | 5.410 | 1,328,237 | +0.07(+1.31%) |
Mar 24, 2015 | 5.130 | 5.360 | 5.071 | 5.340 | 1,013,254 | +0.24(+4.71%) |
Mar 23, 2015 | 5.150 | 5.290 | 5.090 | 5.100 | 1,154,874 | -0.07(-1.35%) |
Mar 20, 2015 | 5.190 | 5.331 | 5.105 | 5.170 | 1,595,843 | +0.04(+0.78%) |
Mar 19, 2015 | 5.180 | 5.214 | 5.040 | 5.130 | 1,079,976 | -0.14(-2.66%) |
Mar 18, 2015 | 4.990 | 5.313 | 4.910 | 5.270 | 1,571,938 | +0.25(+4.98%) |
Mar 17, 2015 | 4.990 | 5.080 | 4.920 | 5.020 | 1,104,511 | -0.02(-0.40%) |
Mar 16, 2015 | 5.120 | 5.130 | 4.850 | 5.040 | 1,378,970 | -0.09(-1.75%) |
Mar 13, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 987,841 | +0.02(+0.39%) |
Mar 12, 2015 | 5.180 | 5.220 | 4.990 | 5.110 | 1,022,580 | -0.05(-0.97%) |
Mar 11, 2015 | 5.180 | 5.295 | 5.120 | 5.160 | 1,255,095 | -0.02(-0.39%) |
Mar 10, 2015 | 5.250 | 5.310 | 5.120 | 5.180 | 1,400,683 | -0.17(-3.18%) |
Mar 09, 2015 | 5.600 | 5.600 | 5.300 | 5.350 | 1,283,961 | -0.12(-2.19%) |
Mar 06, 2015 | 5.500 | 5.620 | 5.427 | 5.470 | 1,343,803 | -0.07(-1.26%) |
Mar 05, 2015 | 5.820 | 5.830 | 5.530 | 5.540 | 1,281,325 | -0.09(-1.60%) |
Mar 04, 2015 | 5.670 | 5.690 | 5.480 | 5.630 | 1,909,406 | -0.06(-1.05%) |
Mar 03, 2015 | 5.760 | 5.770 | 5.460 | 5.690 | 2,662,756 | +0.02(+0.35%) |
Mar 02, 2015 | 5.970 | 5.990 | 5.470 | 5.670 | 5,263,945 | -0.34(-5.66%) |
Feb 27, 2015 | 5.650 | 6.250 | 5.410 | 6.010 | 12,646,171 | +0.97(+19.25%) |
Feb 26, 2015 | 5.290 | 5.330 | 4.940 | 5.040 | 2,299,962 | -0.21(-4.00%) |
Feb 25, 2015 | 4.920 | 5.260 | 4.849 | 5.250 | 1,592,987 | +0.31(+6.28%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.900 | 4.940 | 906,107 | -0.05(-1.00%) |
Feb 23, 2015 | 4.890 | 5.080 | 4.810 | 4.990 | 1,013,832 | +0.07(+1.42%) |
Feb 20, 2015 | 5.180 | 5.220 | 4.810 | 4.920 | 1,899,459 | -0.25(-4.93%) |
Feb 19, 2015 | 5.140 | 5.230 | 4.980 | 5.175 | 1,332,701 | -0.07(-1.24%) |
Feb 18, 2015 | 5.310 | 5.350 | 5.190 | 5.240 | 994,007 | -0.11(-2.06%) |
Feb 17, 2015 | 5.410 | 5.440 | 5.280 | 5.350 | 1,096,204 | -0.09(-1.65%) |
Feb 13, 2015 | 5.330 | 5.440 | 5.440 | 5.440 | 1,482,900 | +0.17(+3.23%) |
Feb 12, 2015 | 5.400 | 5.400 | 5.250 | 5.270 | 1,647,138 | -0.05(-0.94%) |
Feb 11, 2015 | 5.270 | 5.380 | 5.020 | 5.320 | 1,696,010 | +0.18(+3.50%) |
Feb 10, 2015 | 5.090 | 5.420 | 5.060 | 5.140 | 2,357,104 | +0.06(+1.18%) |
Feb 09, 2015 | 4.910 | 5.120 | 4.690 | 5.080 | 2,268,462 | +0.39(+8.32%) |
Feb 06, 2015 | 4.660 | 4.740 | 4.580 | 4.690 | 965,607 | +0.08(+1.63%) |
Feb 05, 2015 | 4.560 | 4.760 | 4.540 | 4.615 | 1,335,316 | +0.08(+1.88%) |
Feb 04, 2015 | 4.500 | 4.540 | 4.330 | 4.530 | 1,564,171 | -0.01(-0.22%) |
Feb 03, 2015 | 4.660 | 4.850 | 4.495 | 4.540 | 2,473,374 | -0.06(-1.30%) |
Feb 02, 2015 | 4.210 | 4.620 | 4.160 | 4.600 | 1,485,848 | +0.43(+10.31%) |
Jan 30, 2015 | 4.140 | 4.260 | 3.990 | 4.170 | 1,653,282 | -0.02(-0.48%) |
Jan 29, 2015 | 4.140 | 4.270 | 4.010 | 4.190 | 1,660,646 | -0.03(-0.71%) |
Jan 28, 2015 | 4.400 | 4.400 | 4.190 | 4.220 | 1,089,584 | -0.19(-4.31%) |
Jan 27, 2015 | 4.370 | 4.490 | 4.350 | 4.410 | 1,098,659 | +0.01(+0.23%) |
Jan 26, 2015 | 4.470 | 4.470 | 4.330 | 4.400 | 962,256 | +0.00(+0.00%) |
Jan 23, 2015 | 4.380 | 4.560 | 4.370 | 4.400 | 1,131,668 | +0.02(+0.46%) |
Jan 22, 2015 | 4.590 | 4.590 | 4.255 | 4.380 | 1,581,942 | -0.17(-3.74%) |
Jan 21, 2015 | 4.370 | 4.610 | 4.340 | 4.550 | 1,498,240 | +0.22(+5.08%) |
Jan 20, 2015 | 4.400 | 4.400 | 4.182 | 4.330 | 1,384,740 | -0.04(-0.92%) |
Jan 16, 2015 | 4.320 | 4.460 | 4.270 | 4.370 | 1,157,217 | +0.06(+1.39%) |
Jan 15, 2015 | 4.690 | 4.700 | 4.270 | 4.310 | 1,634,245 | -0.33(-7.11%) |
Jan 14, 2015 | 4.520 | 4.665 | 4.390 | 4.640 | 1,690,386 | +0.04(+0.87%) |
Jan 13, 2015 | 4.580 | 4.730 | 4.470 | 4.600 | 1,122,636 | +0.07(+1.55%) |
Jan 12, 2015 | 4.610 | 4.700 | 4.455 | 4.530 | 1,063,250 | -0.11(-2.37%) |
Jan 09, 2015 | 4.830 | 4.830 | 4.570 | 4.640 | 1,203,477 | -0.17(-3.53%) |
Jan 08, 2015 | 4.710 | 4.890 | 4.690 | 4.810 | 1,504,150 | +0.14(+3.00%) |
Jan 07, 2015 | 4.660 | 4.765 | 4.600 | 4.670 | 1,066,892 | +0.06(+1.30%) |
Jan 06, 2015 | 4.860 | 4.940 | 4.500 | 4.610 | 1,717,604 | -0.24(-4.95%) |
Jan 05, 2015 | 5.020 | 5.070 | 4.800 | 4.850 | 1,443,754 | -0.27(-5.27%) |
Jan 02, 2015 | 5.030 | 5.170 | 4.980 | 5.120 | 1,247,677 | +0.12(+2.50%) |
Dec 31, 2014 | 4.990 | 4.995 | 4.995 | 4.995 | 1,770,000 | -0.02(-0.50%) |
Dec 30, 2014 | 5.070 | 5.160 | 5.010 | 5.020 | 1,183,153 | -0.10(-1.95%) |
Dec 29, 2014 | 5.180 | 5.290 | 5.030 | 5.120 | 1,327,498 | -0.07(-1.35%) |
Dec 26, 2014 | 5.250 | 5.390 | 5.110 | 5.190 | 1,222,730 | -0.06(-1.14%) |
Dec 24, 2014 | 5.360 | 5.250 | 5.250 | 5.250 | 787,300 | -0.15(-2.78%) |
Dec 23, 2014 | 5.190 | 5.415 | 5.170 | 5.400 | 1,979,988 | +0.25(+4.85%) |
Dec 22, 2014 | 5.230 | 5.265 | 5.000 | 5.150 | 1,566,241 | -0.08(-1.53%) |
Dec 19, 2014 | 4.730 | 5.240 | 4.720 | 5.230 | 3,546,870 | +0.54(+11.51%) |
Dec 18, 2014 | 4.960 | 4.960 | 4.600 | 4.690 | 2,638,524 | -0.15(-3.10%) |
Dec 17, 2014 | 4.500 | 4.870 | 4.500 | 4.840 | 2,848,051 | +0.46(+10.50%) |
Dec 16, 2014 | 4.300 | 4.615 | 4.250 | 4.380 | 2,783,368 | +0.08(+1.86%) |
Dec 15, 2014 | 4.600 | 4.680 | 4.250 | 4.300 | 2,361,754 | -0.27(-5.91%) |
Dec 12, 2014 | 4.690 | 4.690 | 4.500 | 4.570 | 2,202,788 | -0.10(-2.14%) |
Dec 11, 2014 | 4.800 | 4.920 | 4.630 | 4.670 | 2,336,311 | -0.11(-2.30%) |
Dec 10, 2014 | 5.040 | 5.046 | 4.680 | 4.780 | 2,388,976 | -0.28(-5.53%) |
Dec 09, 2014 | 4.750 | 5.090 | 4.620 | 5.060 | 2,018,717 | +0.29(+6.08%) |
Dec 08, 2014 | 4.970 | 5.060 | 4.690 | 4.770 | 3,041,522 | -0.33(-6.47%) |
Dec 05, 2014 | 5.150 | 5.280 | 5.040 | 5.100 | 2,142,635 | -0.05(-0.97%) |
Dec 04, 2014 | 5.560 | 5.580 | 5.120 | 5.150 | 2,264,553 | -0.43(-7.71%) |
Dec 03, 2014 | 5.500 | 5.760 | 5.480 | 5.580 | 1,085,159 | +0.11(+2.01%) |
Dec 02, 2014 | 5.530 | 5.860 | 5.400 | 5.470 | 1,419,659 | -0.07(-1.26%) |
Dec 01, 2014 | 5.700 | 5.900 | 5.400 | 5.540 | 2,297,550 | -0.20(-3.48%) |
Nov 28, 2014 | 6.020 | 6.130 | 5.700 | 5.740 | 1,799,384 | -0.41(-6.67%) |
Nov 26, 2014 | 6.380 | 6.150 | 6.150 | 6.150 | 960,300 | -0.31(-4.80%) |
Nov 25, 2014 | 6.440 | 6.590 | 6.250 | 6.460 | 1,798,194 | +0.04(+0.54%) |
Nov 24, 2014 | 6.570 | 6.610 | 6.300 | 6.425 | 1,002,437 | -0.17(-2.65%) |
Nov 21, 2014 | 6.500 | 6.660 | 6.450 | 6.600 | 1,312,442 | +0.18(+2.80%) |
Nov 20, 2014 | 6.230 | 6.480 | 6.200 | 6.420 | 1,163,660 | +0.17(+2.72%) |
Nov 19, 2014 | 6.240 | 6.390 | 6.100 | 6.250 | 1,272,447 | -0.06(-0.95%) |
Nov 18, 2014 | 6.250 | 6.440 | 6.210 | 6.310 | 933,225 | +0.04(+0.64%) |
Nov 17, 2014 | 6.380 | 6.420 | 6.185 | 6.270 | 1,333,017 | -0.18(-2.79%) |
Nov 14, 2014 | 6.390 | 6.600 | 6.250 | 6.450 | 1,227,619 | +0.06(+0.94%) |
Nov 13, 2014 | 6.760 | 6.760 | 6.370 | 6.390 | 1,809,100 | -0.41(-6.03%) |
Nov 12, 2014 | 6.620 | 6.870 | 6.510 | 6.800 | 1,295,702 | +0.15(+2.26%) |
Nov 11, 2014 | 6.580 | 6.740 | 6.480 | 6.650 | 1,125,740 | +0.04(+0.61%) |
Nov 10, 2014 | 7.000 | 7.140 | 6.580 | 6.610 | 1,539,119 | -0.32(-4.62%) |
Nov 07, 2014 | 6.510 | 6.940 | 6.434 | 6.930 | 1,374,882 | +0.38(+5.80%) |
Nov 06, 2014 | 6.680 | 6.710 | 6.470 | 6.550 | 1,135,922 | -0.14(-2.09%) |
Nov 05, 2014 | 6.660 | 6.890 | 6.428 | 6.690 | 1,372,385 | +0.18(+2.76%) |
Nov 04, 2014 | 6.830 | 6.900 | 6.470 | 6.510 | 1,558,383 | -0.42(-6.06%) |