Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.660 | 1.850 | 1.660 | 1.850 | 33,015 | +0.19(+11.45%) |
Feb 26, 2016 | 1.600 | 1.660 | 1.480 | 1.660 | 44,130 | +0.08(+5.06%) |
Feb 25, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 7,400 | +0.05(+3.27%) |
Feb 24, 2016 | 1.550 | 1.550 | 1.450 | 1.530 | 35,800 | -0.02(-1.29%) |
Feb 23, 2016 | 1.450 | 1.570 | 1.450 | 1.550 | 11,662 | +0.07(+4.73%) |
Feb 22, 2016 | 1.440 | 1.500 | 1.440 | 1.480 | 3,400 | +0.06(+4.23%) |
Feb 19, 2016 | 1.500 | 1.500 | 1.310 | 1.420 | 7,754 | -0.09(-5.96%) |
Feb 18, 2016 | 1.540 | 1.630 | 1.420 | 1.510 | 9,289 | +0.06(+4.14%) |
Feb 17, 2016 | 1.490 | 1.490 | 1.400 | 1.450 | 37,950 | +0.05(+3.57%) |
Feb 16, 2016 | 1.450 | 1.450 | 1.400 | 1.400 | 7,854 | -0.05(-3.45%) |
Feb 12, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
Feb 11, 2016 | 1.230 | 1.590 | 1.220 | 1.500 | 31,008 | +0.20(+15.38%) |
Feb 10, 2016 | 1.350 | 1.400 | 1.300 | 1.300 | 5,500 | -0.06(-4.41%) |
Feb 09, 2016 | 1.220 | 1.450 | 1.220 | 1.360 | 3,787 | -0.09(-6.21%) |
Feb 04, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.14(-8.81%) | |
Feb 03, 2016 | 1.590 | 1.590 | 1.510 | 1.590 | 3,835 | +0.00(+0.00%) |
Feb 02, 2016 | 1.500 | 1.590 | 1.500 | 1.590 | 45,920 | +0.02(+1.27%) |
Feb 01, 2016 | 1.500 | 1.570 | 1.500 | 1.570 | 5,436 | -0.03(-1.88%) |
Jan 29, 2016 | 1.500 | 1.600 | 1.500 | 1.600 | 24,966 | +0.14(+9.59%) |
Jan 28, 2016 | 1.600 | 1.600 | 1.460 | 1.460 | 9,500 | -0.06(-3.95%) |
Jan 27, 2016 | 1.550 | 1.550 | 1.510 | 1.520 | 8,150 | +0.01(+0.66%) |
Jan 26, 2016 | 1.390 | 1.510 | 1.390 | 1.510 | 42,950 | +0.16(+11.85%) |
Jan 25, 2016 | 1.340 | 1.350 | 1.270 | 1.350 | 29,900 | -0.03(-2.17%) |
Jan 22, 2016 | 1.220 | 1.500 | 1.220 | 1.380 | 51,400 | +0.08(+6.15%) |
Jan 21, 2016 | 1.110 | 1.300 | 1.100 | 1.300 | 9,400 | +0.25(+23.81%) |
Jan 20, 2016 | 1.020 | 1.060 | 0.9100 | 1.050 | 34,200 | +0.00(+0.00%) |
Jan 19, 2016 | 1.120 | 1.120 | 1.050 | 1.050 | 3,100 | -0.05(-4.55%) |
Jan 18, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 900 | -0.05(-4.35%) |
Jan 15, 2016 | 1.150 | 1.200 | 1.100 | 1.150 | 12,030 | -0.13(-10.16%) |
Jan 14, 2016 | 1.250 | 1.280 | 1.250 | 1.280 | 2,151 | +0.03(+2.40%) |
Jan 12, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
Jan 11, 2016 | 1.340 | 1.340 | 1.200 | 1.270 | 11,970 | +0.01(+0.79%) |
Jan 08, 2016 | 1.220 | 1.260 | 1.220 | 1.260 | 7,300 | +0.14(+12.50%) |
Jan 07, 2016 | 1.300 | 1.300 | 1.120 | 1.120 | 9,600 | -0.17(-13.18%) |
Jan 06, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 1,301 | -0.11(-7.86%) |
Jan 05, 2016 | 1.350 | 1.410 | 1.350 | 1.400 | 35,916 | +0.05(+3.70%) |
Jan 04, 2016 | 1.390 | 1.390 | 1.350 | 1.350 | 7,600 | -0.04(-2.88%) |
Dec 31, 2015 | 1.390 | 1.390 | 1.390 | 0 | +0.14(+11.20%) | |
Dec 30, 2015 | 1.300 | 1.300 | 1.250 | 1.250 | 19,199 | -0.06(-4.58%) |
Dec 29, 2015 | 1.290 | 1.310 | 1.270 | 1.310 | 4,550 | -0.06(-4.38%) |
Dec 24, 2015 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.48%) | |
Dec 23, 2015 | 1.270 | 1.350 | 1.270 | 1.350 | 28,950 | +0.10(+8.00%) |
Dec 22, 2015 | 1.140 | 1.250 | 1.050 | 1.250 | 46,174 | +0.11(+9.65%) |
Dec 21, 2015 | 1.100 | 1.150 | 1.100 | 1.140 | 3,800 | +0.07(+6.54%) |
Dec 18, 2015 | 1.070 | 1.070 | 1.040 | 1.070 | 17,441 | +0.06(+5.94%) |
Dec 17, 2015 | 1.060 | 1.070 | 1.010 | 1.010 | 3,700 | -0.05(-4.72%) |
Dec 16, 2015 | 1.150 | 1.150 | 1.050 | 1.060 | 53,659 | -0.14(-11.67%) |
Dec 15, 2015 | 1.200 | 1.240 | 1.200 | 1.200 | 47,400 | +0.09(+8.11%) |
Dec 14, 2015 | 1.150 | 1.190 | 1.110 | 1.110 | 12,500 | -0.05(-4.31%) |
Dec 11, 2015 | 1.240 | 1.240 | 1.150 | 1.160 | 16,310 | -0.10(-7.94%) |
Dec 10, 2015 | 1.220 | 1.260 | 1.150 | 1.260 | 27,250 | +0.05(+4.13%) |
Dec 09, 2015 | 1.370 | 1.370 | 1.210 | 1.210 | 8,200 | +0.01(+0.83%) |
Dec 08, 2015 | 1.310 | 1.310 | 1.200 | 1.200 | 40,250 | -0.10(-7.69%) |
Dec 07, 2015 | 1.380 | 1.380 | 1.300 | 1.300 | 23,840 | -0.10(-7.14%) |
Dec 04, 2015 | 1.420 | 1.420 | 1.400 | 1.400 | 3,103 | +0.00(+0.00%) |
Dec 03, 2015 | 1.460 | 1.520 | 1.380 | 1.400 | 28,500 | +0.00(+0.00%) |
Dec 02, 2015 | 1.500 | 1.500 | 1.380 | 1.400 | 54,301 | -0.12(-7.89%) |
Dec 01, 2015 | 1.460 | 1.520 | 1.460 | 1.520 | 2,200 | +0.06(+4.11%) |
Nov 30, 2015 | 1.480 | 1.480 | 1.460 | 1.460 | 37,649 | -0.03(-2.01%) |
Nov 27, 2015 | 1.630 | 1.630 | 1.490 | 1.490 | 30,600 | -0.11(-6.88%) |
Nov 26, 2015 | 1.620 | 1.630 | 1.600 | 1.600 | 10,400 | -0.03(-1.84%) |
Nov 25, 2015 | 1.620 | 1.680 | 1.600 | 1.630 | 24,103 | -0.12(-6.86%) |
Nov 24, 2015 | 1.560 | 1.750 | 1.450 | 1.750 | 48,710 | +0.25(+16.67%) |
Nov 23, 2015 | 1.500 | 1.400 | 1.500 | 15,600 | +0.01(+0.67%) | |
Nov 20, 2015 | 1.530 | 1.560 | 1.400 | 1.490 | 42,449 | -0.03(-1.97%) |
Nov 19, 2015 | 1.640 | 1.640 | 1.520 | 1.520 | 1,570 | -0.07(-4.40%) |
Nov 18, 2015 | 1.540 | 1.590 | 1.540 | 1.590 | 27,474 | +0.04(+2.58%) |
Nov 17, 2015 | 1.600 | 1.600 | 1.520 | 1.550 | 35,110 | -0.06(-3.73%) |
Nov 16, 2015 | 1.620 | 1.620 | 1.610 | 1.610 | 1,200 | -0.01(-0.62%) |
Nov 13, 2015 | 1.640 | 1.640 | 1.600 | 1.620 | 20,750 | -0.04(-2.41%) |
Nov 12, 2015 | 1.700 | 1.700 | 1.660 | 1.660 | 0 | -0.09(-5.14%) |
Nov 11, 2015 | 1.750 | 1.750 | 1.700 | 1.750 | 57,700 | -0.01(-0.57%) |
Nov 10, 2015 | 1.720 | 1.820 | 1.620 | 1.760 | 19,500 | +0.04(+2.33%) |
Nov 09, 2015 | 1.700 | 1.720 | 1.700 | 1.720 | 17,900 | +0.02(+1.18%) |
Nov 06, 2015 | 1.700 | 1.700 | 1.680 | 1.700 | 7,200 | -0.02(-1.16%) |
Nov 05, 2015 | 1.720 | 1.740 | 1.700 | 1.720 | 26,650 | -0.03(-1.71%) |
Nov 04, 2015 | 1.840 | 1.850 | 1.750 | 1.750 | 59,350 | -0.10(-5.41%) |
Nov 03, 2015 | 1.800 | 1.850 | 1.790 | 1.850 | 182,300 | +0.06(+3.35%) |
Nov 02, 2015 | 1.750 | 1.790 | 1.740 | 1.790 | 10,200 | +0.04(+2.29%) |
Oct 30, 2015 | 1.820 | 1.820 | 1.700 | 1.750 | 42,050 | -0.05(-2.78%) |
Oct 29, 2015 | 1.800 | 1.810 | 1.800 | 1.800 | 35,600 | +0.00(+0.00%) |
Oct 28, 2015 | 1.760 | 1.810 | 1.750 | 1.800 | 38,700 | +0.05(+2.86%) |
Oct 27, 2015 | 1.850 | 1.850 | 1.730 | 1.750 | 8,604 | -0.10(-5.41%) |
Oct 26, 2015 | 1.920 | 1.930 | 1.840 | 1.850 | 48,570 | -0.09(-4.64%) |
Oct 23, 2015 | 2.000 | 2.050 | 1.940 | 1.940 | 39,900 | -0.06(-3.00%) |
Oct 22, 2015 | 1.980 | 2.000 | 1.970 | 2.000 | 44,166 | +0.10(+5.26%) |
Oct 21, 2015 | 1.910 | 1.910 | 1.900 | 1.900 | 2,800 | -0.05(-2.56%) |
Oct 20, 2015 | 1.970 | 2.050 | 1.950 | 1.950 | 20,000 | -0.12(-5.80%) |
Oct 19, 2015 | 2.050 | 2.070 | 2.010 | 2.070 | 61,700 | +0.01(+0.49%) |
Oct 16, 2015 | 2.010 | 2.060 | 1.990 | 2.060 | 168,087 | +0.00(+0.00%) |
Oct 15, 2015 | 2.000 | 2.060 | 1.960 | 2.060 | 17,380 | +0.06(+3.00%) |
Oct 14, 2015 | 1.940 | 2.100 | 1.900 | 2.000 | 44,848 | +0.10(+5.26%) |
Oct 13, 2015 | 1.740 | 1.900 | 1.740 | 1.900 | 115,525 | +0.05(+2.70%) |
Oct 09, 2015 | 1.850 | 1.850 | 1.850 | 0 | -0.03(-1.60%) | |
Oct 08, 2015 | 1.650 | 1.920 | 1.650 | 1.880 | 1,506,981 | +0.23(+13.94%) |
Oct 07, 2015 | 1.690 | 1.760 | 1.640 | 1.650 | 720,488 | +0.01(+0.61%) |
Oct 06, 2015 | 1.650 | 1.710 | 1.630 | 1.640 | 255,300 | +0.01(+0.61%) |
Oct 05, 2015 | 1.710 | 1.730 | 1.610 | 1.630 | 97,200 | +0.09(+5.84%) |
Oct 02, 2015 | 1.510 | 1.590 | 1.510 | 1.540 | 39,200 | +0.06(+4.05%) |
Oct 01, 2015 | 1.560 | 1.570 | 1.480 | 1.480 | 148,270 | -0.01(-0.67%) |
Sep 30, 2015 | 1.530 | 1.540 | 1.490 | 1.490 | 14,320 | -0.06(-3.87%) |
Sep 29, 2015 | 1.550 | 1.600 | 1.520 | 1.550 | 58,100 | +0.05(+3.33%) |
Sep 28, 2015 | 1.610 | 1.620 | 1.500 | 1.500 | 44,224 | -0.14(-8.54%) |
Sep 25, 2015 | 1.680 | 1.690 | 1.630 | 1.640 | 41,120 | +0.00(+0.00%) |
Sep 24, 2015 | 1.720 | 1.730 | 1.450 | 1.640 | 962,858 | -0.11(-6.29%) |
Sep 23, 2015 | 1.750 | 1.750 | 1.750 | 1.750 | 12,030 | -0.03(-1.69%) |
Sep 22, 2015 | 1.790 | 1.800 | 1.680 | 1.780 | 78,325 | -0.07(-3.78%) |
Sep 21, 2015 | 1.900 | 1.900 | 1.850 | 1.850 | 12,000 | -0.05(-2.63%) |
Sep 18, 2015 | 1.900 | 1.900 | 1.800 | 1.900 | 13,963 | +0.05(+2.70%) |
Sep 17, 2015 | 1.940 | 1.980 | 1.840 | 1.850 | 83,947 | -0.03(-1.60%) |
Sep 16, 2015 | 1.920 | 1.980 | 1.880 | 1.880 | 21,600 | +0.05(+2.73%) |
Sep 15, 2015 | 1.850 | 1.850 | 1.830 | 1.830 | 12,550 | +0.04(+2.23%) |
Sep 14, 2015 | 1.770 | 1.850 | 1.770 | 1.790 | 7,100 | -0.06(-3.24%) |
Sep 11, 2015 | 1.930 | 1.930 | 1.840 | 1.850 | 30,114 | -0.09(-4.64%) |
Sep 10, 2015 | 1.990 | 2.000 | 1.940 | 1.940 | 11,900 | +0.02(+1.04%) |
Sep 09, 2015 | 1.970 | 2.000 | 1.920 | 1.920 | 43,095 | -0.04(-2.04%) |
Sep 08, 2015 | 1.990 | 2.000 | 1.950 | 1.960 | 6,300 | -0.01(-0.51%) |
Sep 04, 2015 | 1.970 | 1.970 | 1.970 | 0 | -0.03(-1.50%) | |
Sep 03, 2015 | 2.040 | 2.120 | 2.000 | 2.000 | 39,836 | +0.01(+0.50%) |
Sep 02, 2015 | 1.970 | 2.010 | 1.920 | 1.990 | 23,140 | +0.02(+1.02%) |
Sep 01, 2015 | 2.100 | 2.100 | 1.970 | 1.970 | 37,450 | -0.15(-7.08%) |
Aug 31, 2015 | 1.990 | 2.200 | 1.940 | 2.120 | 79,350 | +0.13(+6.53%) |
Aug 28, 2015 | 1.940 | 2.120 | 1.880 | 1.990 | 129,637 | +0.13(+6.99%) |
Aug 27, 2015 | 1.730 | 1.930 | 1.720 | 1.860 | 70,690 | +0.26(+16.25%) |
Aug 26, 2015 | 1.700 | 1.700 | 1.570 | 1.600 | 6,408 | -0.01(-0.62%) |
Aug 25, 2015 | 1.840 | 1.840 | 1.540 | 1.610 | 711,861 | -0.05(-3.01%) |
Aug 24, 2015 | 1.460 | 1.740 | 1.460 | 1.660 | 531,205 | -0.14(-7.78%) |
Aug 21, 2015 | 1.940 | 1.940 | 1.800 | 1.800 | 41,775 | -0.18(-9.09%) |
Aug 20, 2015 | 2.120 | 2.120 | 1.930 | 1.980 | 59,106 | -0.17(-7.91%) |
Aug 19, 2015 | 2.270 | 2.270 | 2.120 | 2.150 | 44,510 | -0.10(-4.44%) |
Aug 18, 2015 | 2.220 | 2.290 | 2.190 | 2.250 | 5,669 | +0.04(+1.81%) |
Aug 17, 2015 | 2.300 | 2.300 | 2.210 | 2.210 | 44,711 | -0.04(-1.78%) |
Aug 14, 2015 | 2.380 | 2.250 | 2.250 | 50,695 | -0.13(-5.46%) | |
Aug 13, 2015 | 2.460 | 2.460 | 2.380 | 2.380 | 10,900 | -0.07(-2.86%) |
Aug 12, 2015 | 2.440 | 2.470 | 2.420 | 2.450 | 36,300 | +0.02(+0.82%) |
Aug 11, 2015 | 2.390 | 2.440 | 2.380 | 2.430 | 11,978 | -0.02(-0.82%) |
Aug 10, 2015 | 2.500 | 2.500 | 2.440 | 2.450 | 67,400 | -0.01(-0.41%) |
Aug 07, 2015 | 2.500 | 2.510 | 2.420 | 2.460 | 74,300 | -0.05(-1.99%) |
Aug 06, 2015 | 2.510 | 2.510 | 2.440 | 2.510 | 46,400 | -0.04(-1.57%) |
Aug 05, 2015 | 2.610 | 2.610 | 2.450 | 2.550 | 61,320 | -0.05(-1.92%) |
Aug 04, 2015 | 2.660 | 2.660 | 2.560 | 2.600 | 8,915 | -0.04(-1.52%) |
Jul 31, 2015 | 2.640 | 2.640 | 2.640 | 0 | -0.16(-5.71%) | |
Jul 30, 2015 | 2.800 | 2.800 | 2.790 | 2.800 | 7,600 | +0.03(+1.08%) |
Jul 29, 2015 | 2.850 | 2.850 | 2.770 | 2.770 | 171,401 | -0.01(-0.36%) |
Jul 28, 2015 | 2.780 | 2.900 | 2.760 | 2.780 | 66,600 | +0.02(+0.72%) |
Jul 27, 2015 | 2.890 | 2.920 | 2.740 | 2.760 | 29,150 | -0.21(-7.07%) |
Jul 24, 2015 | 3.050 | 3.080 | 2.970 | 2.970 | 43,655 | -0.06(-1.98%) |
Jul 23, 2015 | 3.030 | 3.080 | 2.950 | 3.030 | 34,630 | -0.03(-0.98%) |
Jul 22, 2015 | 3.080 | 3.100 | 3.060 | 3.060 | 21,350 | -0.05(-1.61%) |
Jul 21, 2015 | 3.300 | 3.360 | 3.050 | 3.110 | 583,020 | -0.14(-4.31%) |
Jul 20, 2015 | 3.360 | 3.360 | 3.210 | 3.250 | 12,497 | -0.19(-5.52%) |
Jul 17, 2015 | 3.540 | 3.540 | 3.400 | 3.440 | 12,535 | -0.10(-2.82%) |
Jul 16, 2015 | 3.680 | 3.730 | 3.540 | 3.540 | 21,491 | -0.16(-4.32%) |
Jul 15, 2015 | 3.680 | 3.700 | 3.570 | 3.700 | 43,706 | -0.05(-1.33%) |
Jul 14, 2015 | 3.600 | 3.750 | 3.570 | 3.750 | 20,674 | +0.00(+0.00%) |
Jul 13, 2015 | 3.680 | 3.750 | 3.650 | 3.750 | 12,710 | -0.02(-0.53%) |
Jul 10, 2015 | 3.950 | 3.960 | 3.700 | 3.770 | 16,300 | -0.12(-3.08%) |
Jul 09, 2015 | 3.960 | 3.960 | 3.670 | 3.890 | 40,600 | -0.02(-0.51%) |
Jul 08, 2015 | 3.920 | 3.960 | 3.850 | 3.910 | 19,800 | -0.06(-1.51%) |
Jul 07, 2015 | 3.970 | 3.970 | 3.880 | 3.970 | 4,100 | -0.02(-0.50%) |
Jul 06, 2015 | 4.130 | 4.130 | 3.970 | 3.990 | 6,824 | -0.14(-3.39%) |
Jul 03, 2015 | 4.140 | 4.140 | 4.130 | 4.130 | 500 | +0.00(+0.00%) |
Jul 02, 2015 | 4.280 | 4.350 | 4.100 | 4.130 | 305,550 | -0.11(-2.59%) |
Jun 30, 2015 | 4.240 | 4.240 | 4.240 | 0 | -0.05(-1.17%) | |
Jun 29, 2015 | 4.250 | 4.290 | 4.250 | 4.290 | 1,400 | +0.00(+0.00%) |
Jun 26, 2015 | 4.230 | 4.300 | 4.230 | 4.290 | 35,148 | +0.06(+1.42%) |
Jun 25, 2015 | 4.240 | 4.250 | 4.120 | 4.230 | 6,459 | -0.05(-1.17%) |
Jun 24, 2015 | 4.180 | 4.300 | 4.180 | 4.280 | 19,100 | +0.07(+1.66%) |
Jun 23, 2015 | 4.120 | 4.220 | 4.120 | 4.210 | 2,004 | +0.09(+2.18%) |
Jun 22, 2015 | 4.140 | 4.140 | 4.080 | 4.120 | 12,200 | +0.02(+0.49%) |
Jun 19, 2015 | 4.060 | 4.130 | 4.050 | 4.100 | 18,607 | -0.02(-0.49%) |
Jun 18, 2015 | 4.230 | 4.230 | 4.020 | 4.120 | 16,971 | -0.07(-1.67%) |
Jun 17, 2015 | 4.200 | 4.300 | 4.150 | 4.190 | 35,610 | +0.01(+0.24%) |
Jun 16, 2015 | 4.200 | 4.270 | 4.180 | 4.180 | 6,972 | +0.03(+0.72%) |
Jun 15, 2015 | 4.180 | 4.250 | 4.070 | 4.150 | 83,246 | -0.10(-2.35%) |
Jun 12, 2015 | 4.260 | 4.300 | 4.150 | 4.250 | 35,000 | -0.04(-0.93%) |
Jun 11, 2015 | 4.300 | 4.300 | 4.210 | 4.290 | 27,400 | -0.01(-0.23%) |
Jun 10, 2015 | 4.330 | 4.400 | 4.300 | 4.300 | 107,222 | -0.01(-0.23%) |
Jun 09, 2015 | 4.300 | 4.400 | 4.250 | 4.310 | 43,500 | +0.02(+0.47%) |
Jun 08, 2015 | 4.430 | 4.430 | 4.260 | 4.290 | 75,526 | -0.14(-3.16%) |
Jun 05, 2015 | 4.430 | 4.490 | 4.400 | 4.430 | 9,450 | -0.05(-1.12%) |
Jun 04, 2015 | 4.500 | 4.500 | 4.480 | 4.480 | 1,045 | -0.07(-1.54%) |
Jun 03, 2015 | 4.540 | 4.600 | 4.460 | 4.550 | 16,112 | +0.06(+1.34%) |
Jun 02, 2015 | 4.570 | 4.620 | 4.490 | 4.490 | 17,547 | -0.12(-2.60%) |
Jun 01, 2015 | 4.600 | 4.680 | 4.570 | 4.610 | 5,700 | +0.00(+0.00%) |
May 29, 2015 | 4.560 | 4.610 | 4.560 | 4.610 | 4,500 | +0.11(+2.44%) |
May 28, 2015 | 4.580 | 4.580 | 4.480 | 4.500 | 401,107 | +0.02(+0.45%) |
May 27, 2015 | 4.500 | 4.550 | 4.480 | 4.480 | 26,700 | -0.02(-0.44%) |
May 26, 2015 | 4.530 | 4.470 | 4.500 | 25,690 | -0.03(-0.66%) | |
May 22, 2015 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
May 21, 2015 | 4.600 | 4.650 | 4.500 | 4.650 | 30,850 | +0.06(+1.31%) |
May 20, 2015 | 4.600 | 4.600 | 4.500 | 4.590 | 44,625 | -0.01(-0.22%) |
May 19, 2015 | 4.560 | 4.690 | 4.560 | 4.600 | 29,622 | -0.03(-0.65%) |
May 15, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.07(-1.49%) | |
May 14, 2015 | 4.790 | 4.830 | 4.670 | 4.700 | 5,900 | -0.09(-1.88%) |
May 13, 2015 | 4.950 | 4.950 | 4.790 | 4.790 | 5,100 | -0.13(-2.64%) |
May 12, 2015 | 5.030 | 5.050 | 4.920 | 4.920 | 6,600 | +0.00(+0.00%) |
May 11, 2015 | 4.960 | 4.960 | 4.910 | 4.920 | 3,969 | -0.01(-0.20%) |
May 08, 2015 | 4.850 | 5.070 | 4.850 | 4.930 | 40,733 | +0.13(+2.71%) |
May 07, 2015 | 4.960 | 4.960 | 4.640 | 4.800 | 26,816 | -0.16(-3.23%) |
May 06, 2015 | 5.250 | 5.250 | 4.800 | 4.960 | 60,936 | -0.39(-7.29%) |
May 05, 2015 | 5.410 | 5.550 | 5.320 | 5.350 | 132,900 | -0.02(-0.37%) |
May 04, 2015 | 5.300 | 5.370 | 5.270 | 5.370 | 11,125 | -0.12(-2.19%) |
May 01, 2015 | 5.320 | 5.500 | 5.270 | 5.490 | 2,937 | +0.07(+1.29%) |
Apr 30, 2015 | 5.400 | 5.500 | 5.310 | 5.420 | 4,200 | +0.05(+0.93%) |
Apr 29, 2015 | 5.450 | 5.450 | 5.270 | 5.370 | 42,900 | -0.13(-2.36%) |
Apr 28, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 180 | -0.18(-3.17%) |
Apr 27, 2015 | 5.450 | 5.680 | 5.410 | 5.680 | 3,710 | +0.23(+4.22%) |
Apr 24, 2015 | 5.550 | 5.550 | 5.320 | 5.450 | 6,296 | -0.12(-2.15%) |
Apr 23, 2015 | 5.770 | 5.770 | 5.510 | 5.570 | 9,107 | +0.04(+0.72%) |
Apr 22, 2015 | 5.460 | 5.630 | 5.450 | 5.530 | 2,598 | +0.08(+1.47%) |
Apr 21, 2015 | 5.800 | 5.800 | 5.450 | 5.450 | 10,549 | -0.41(-7.00%) |
Apr 20, 2015 | 5.560 | 5.860 | 5.530 | 5.860 | 931 | +0.38(+6.93%) |
Apr 17, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 316 | +0.01(+0.18%) |
Apr 16, 2015 | 5.600 | 5.600 | 5.460 | 5.470 | 7,013 | -0.14(-2.50%) |
Apr 15, 2015 | 5.300 | 5.780 | 5.260 | 5.610 | 28,604 | +0.36(+6.86%) |
Apr 14, 2015 | 5.250 | 5.300 | 5.050 | 5.250 | 30,801 | +0.05(+0.96%) |
Apr 13, 2015 | 5.300 | 5.500 | 5.200 | 5.200 | 11,000 | -0.10(-1.89%) |
Apr 10, 2015 | 5.260 | 5.450 | 5.180 | 5.300 | 22,706 | +0.08(+1.53%) |
Apr 09, 2015 | 5.290 | 5.350 | 5.220 | 5.220 | 3,086 | -0.13(-2.43%) |
Apr 08, 2015 | 5.440 | 5.440 | 5.350 | 5.350 | 2,568 | -0.15(-2.73%) |
Apr 07, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 10,709 | +0.30(+5.77%) |
Apr 06, 2015 | 5.120 | 5.200 | 5.120 | 5.200 | 400 | +0.15(+2.97%) |
Apr 02, 2015 | 5.050 | 5.050 | 5.050 | 0 | -0.05(-0.98%) | |
Apr 01, 2015 | 5.000 | 5.110 | 5.000 | 5.100 | 3,800 | +0.12(+2.41%) |
Mar 31, 2015 | 4.880 | 4.980 | 4.750 | 4.980 | 13,640 | +0.13(+2.68%) |
Mar 30, 2015 | 5.100 | 5.100 | 4.850 | 4.850 | 1,800 | -0.20(-3.96%) |
Mar 27, 2015 | 4.950 | 5.090 | 4.950 | 5.050 | 3,910 | +0.10(+2.02%) |
Mar 26, 2015 | 5.100 | 5.100 | 4.810 | 4.950 | 13,747 | +0.25(+5.32%) |
Mar 25, 2015 | 4.770 | 4.990 | 4.650 | 4.700 | 13,360 | -0.05(-1.05%) |
Mar 24, 2015 | 4.800 | 4.870 | 4.750 | 4.750 | 3,433 | +0.00(+0.00%) |
Mar 23, 2015 | 4.970 | 5.100 | 4.740 | 4.750 | 12,723 | -0.15(-3.06%) |
Mar 20, 2015 | 4.930 | 4.930 | 4.890 | 4.900 | 6,275 | -0.10(-2.00%) |
Mar 19, 2015 | 4.990 | 5.010 | 4.990 | 5.000 | 9,300 | +0.00(+0.00%) |
Mar 18, 2015 | 4.780 | 5.100 | 4.700 | 5.000 | 15,700 | +0.20(+4.17%) |
Mar 17, 2015 | 4.970 | 4.970 | 4.630 | 4.800 | 71,269 | -0.15(-3.03%) |
Mar 16, 2015 | 5.030 | 5.060 | 4.950 | 4.950 | 124,748 | -0.30(-5.71%) |
Mar 13, 2015 | 5.160 | 5.250 | 5.150 | 5.250 | 5,200 | +0.09(+1.74%) |
Mar 12, 2015 | 5.400 | 5.400 | 5.100 | 5.160 | 25,400 | -0.29(-5.32%) |
Mar 11, 2015 | 5.350 | 5.460 | 5.300 | 5.450 | 107,470 | +0.04(+0.74%) |
Mar 10, 2015 | 5.330 | 5.410 | 5.300 | 5.410 | 4,145 | +0.05(+0.93%) |
Mar 09, 2015 | 5.330 | 5.390 | 5.330 | 5.360 | 23,785 | -0.07(-1.29%) |
Mar 06, 2015 | 5.410 | 5.430 | 5.400 | 5.430 | 9,300 | +0.05(+0.93%) |
Mar 05, 2015 | 5.380 | 5.380 | 5.380 | 5.380 | 400 | -0.02(-0.37%) |
Mar 04, 2015 | 5.550 | 5.550 | 5.400 | 5.400 | 48,621 | -0.18(-3.23%) |
Mar 03, 2015 | 5.450 | 5.580 | 5.450 | 5.580 | 19,550 | +0.09(+1.64%) |