Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.640 | 5.950 | 5.640 | 5.900 | 22,174 | +0.24(+4.24%) |
Feb 26, 2016 | 5.500 | 5.750 | 5.500 | 5.660 | 31,713 | +0.08(+1.43%) |
Feb 25, 2016 | 5.400 | 5.600 | 5.400 | 5.580 | 9,298 | +0.15(+2.76%) |
Feb 24, 2016 | 5.330 | 5.470 | 5.330 | 5.430 | 10,282 | +0.02(+0.37%) |
Feb 23, 2016 | 5.340 | 5.500 | 5.340 | 5.410 | 9,818 | -0.01(-0.18%) |
Feb 22, 2016 | 5.320 | 5.480 | 5.320 | 5.420 | 7,094 | +0.11(+2.07%) |
Feb 19, 2016 | 5.192 | 5.520 | 5.192 | 5.310 | 31,469 | +0.18(+3.51%) |
Feb 18, 2016 | 5.080 | 5.230 | 5.050 | 5.130 | 8,795 | -0.02(-0.39%) |
Feb 17, 2016 | 4.880 | 5.150 | 4.650 | 5.150 | 32,095 | +0.26(+5.32%) |
Feb 16, 2016 | 4.900 | 4.900 | 4.860 | 4.890 | 14,742 | +0.02(+0.41%) |
Feb 12, 2016 | 4.900 | 4.870 | 4.870 | 4.870 | 4,500 | +0.03(+0.62%) |
Feb 11, 2016 | 4.940 | 4.940 | 4.600 | 4.840 | 18,086 | -0.10(-2.02%) |
Feb 10, 2016 | 5.070 | 5.070 | 4.900 | 4.940 | 67,960 | -0.14(-2.76%) |
Feb 09, 2016 | 4.980 | 5.080 | 4.912 | 5.080 | 4,090 | +0.12(+2.42%) |
Feb 08, 2016 | 5.040 | 5.040 | 4.960 | 4.960 | 8,286 | -0.12(-2.36%) |
Feb 05, 2016 | 5.000 | 5.110 | 4.940 | 5.080 | 19,513 | +0.14(+2.83%) |
Feb 04, 2016 | 4.900 | 5.090 | 4.900 | 4.940 | 2,864 | +0.01(+0.20%) |
Feb 03, 2016 | 4.910 | 5.009 | 4.910 | 4.930 | 4,806 | +0.01(+0.20%) |
Feb 02, 2016 | 4.900 | 5.030 | 4.900 | 4.920 | 6,183 | -0.05(-1.01%) |
Feb 01, 2016 | 4.970 | 4.990 | 4.910 | 4.970 | 20,057 | +0.00(+0.00%) |
Jan 29, 2016 | 4.901 | 5.050 | 4.901 | 4.970 | 13,801 | +0.01(+0.20%) |
Jan 28, 2016 | 4.933 | 4.960 | 4.913 | 4.960 | 5,336 | +0.06(+1.22%) |
Jan 27, 2016 | 4.950 | 5.000 | 4.900 | 4.900 | 4,665 | -0.10(-2.00%) |
Jan 26, 2016 | 5.040 | 5.050 | 5.000 | 5.000 | 753 | +0.00(+0.00%) |
Jan 25, 2016 | 4.900 | 5.010 | 4.900 | 5.000 | 10,151 | +0.14(+2.88%) |
Jan 22, 2016 | 4.920 | 5.100 | 4.860 | 4.860 | 50,687 | -0.02(-0.41%) |
Jan 21, 2016 | 4.760 | 4.900 | 4.760 | 4.880 | 21,414 | +0.08(+1.67%) |
Jan 20, 2016 | 4.680 | 4.800 | 4.520 | 4.800 | 44,713 | +0.00(+0.00%) |
Jan 19, 2016 | 4.950 | 4.950 | 4.660 | 4.800 | 22,363 | -0.10(-2.04%) |
Jan 15, 2016 | 4.860 | 4.900 | 4.900 | 4.900 | 11,000 | -0.06(-1.21%) |
Jan 14, 2016 | 4.970 | 4.970 | 4.920 | 4.960 | 5,690 | +0.00(+0.00%) |
Jan 13, 2016 | 5.140 | 5.140 | 4.930 | 4.960 | 9,253 | -0.11(-2.17%) |
Jan 12, 2016 | 5.210 | 5.210 | 5.060 | 5.070 | 9,017 | -0.16(-3.06%) |
Jan 11, 2016 | 5.190 | 5.320 | 5.080 | 5.230 | 18,090 | -0.01(-0.19%) |
Jan 08, 2016 | 5.230 | 5.250 | 5.130 | 5.240 | 8,140 | +0.07(+1.35%) |
Jan 07, 2016 | 4.990 | 5.180 | 4.984 | 5.170 | 4,187 | +0.05(+0.98%) |
Jan 06, 2016 | 5.090 | 5.150 | 5.050 | 5.120 | 8,759 | +0.03(+0.59%) |
Jan 05, 2016 | 5.120 | 5.150 | 5.010 | 5.090 | 18,483 | -0.08(-1.55%) |
Jan 04, 2016 | 5.250 | 5.250 | 5.080 | 5.170 | 26,805 | -0.33(-6.00%) |
Dec 31, 2015 | 5.290 | 5.500 | 5.500 | 5.500 | 32,400 | +0.14(+2.61%) |
Dec 30, 2015 | 5.350 | 5.440 | 5.150 | 5.360 | 29,378 | +0.12(+2.29%) |
Dec 29, 2015 | 5.200 | 5.410 | 5.070 | 5.240 | 18,258 | -0.08(-1.50%) |
Dec 28, 2015 | 5.250 | 5.480 | 5.250 | 5.320 | 15,046 | +0.04(+0.76%) |
Dec 24, 2015 | 4.890 | 5.280 | 5.280 | 5.280 | 65,400 | +0.40(+8.20%) |
Dec 23, 2015 | 4.730 | 4.880 | 4.670 | 4.880 | 38,181 | +0.14(+2.95%) |
Dec 22, 2015 | 4.460 | 4.800 | 4.460 | 4.740 | 49,643 | +0.04(+0.85%) |
Dec 21, 2015 | 4.300 | 4.730 | 4.250 | 4.700 | 40,946 | -0.05(-1.05%) |
Dec 18, 2015 | 4.920 | 4.958 | 4.500 | 4.750 | 151,336 | +0.11(+2.37%) |
Dec 17, 2015 | 4.681 | 4.722 | 4.599 | 4.640 | 62,710 | +0.02(+0.53%) |
Dec 16, 2015 | 4.566 | 4.689 | 4.533 | 4.615 | 114,566 | +0.08(+1.81%) |
Dec 15, 2015 | 4.582 | 4.582 | 4.492 | 4.533 | 22,642 | +0.00(+0.00%) |
Dec 14, 2015 | 4.550 | 4.665 | 4.492 | 4.533 | 64,187 | +0.09(+2.04%) |
Dec 11, 2015 | 4.517 | 4.517 | 4.336 | 4.443 | 164,972 | +0.42(+10.43%) |
Dec 10, 2015 | 3.924 | 4.031 | 3.924 | 4.023 | 9,772 | +0.00(+0.00%) |
Dec 09, 2015 | 3.686 | 4.031 | 3.686 | 4.023 | 10,712 | +0.01(+0.20%) |
Dec 08, 2015 | 3.937 | 4.093 | 3.900 | 4.015 | 11,507 | +0.08(+2.09%) |
Dec 07, 2015 | 3.990 | 4.039 | 3.784 | 3.932 | 12,604 | -0.12(-3.04%) |
Dec 04, 2015 | 4.155 | 4.155 | 3.965 | 4.056 | 9,887 | -0.06(-1.40%) |
Dec 03, 2015 | 3.653 | 4.220 | 3.488 | 4.113 | 26,680 | -0.10(-2.34%) |
Dec 02, 2015 | 4.171 | 4.344 | 4.171 | 4.212 | 10,633 | +0.04(+0.99%) |
Dec 01, 2015 | 4.188 | 4.278 | 4.155 | 4.171 | 19,861 | +0.01(+0.20%) |
Nov 30, 2015 | 4.220 | 4.220 | 4.113 | 4.163 | 26,037 | -0.07(-1.75%) |
Nov 27, 2015 | 4.229 | 4.262 | 4.229 | 4.237 | 6,406 | +0.02(+0.59%) |
Nov 25, 2015 | 4.253 | 4.212 | 4.212 | 4.212 | 13,370 | -0.09(-2.10%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.204 | 4.303 | 15,422 | +0.07(+1.75%) |
Nov 23, 2015 | 4.270 | 4.270 | 4.212 | 4.229 | 11,315 | -0.16(-3.56%) |
Nov 20, 2015 | 4.434 | 4.517 | 4.253 | 4.385 | 34,946 | -0.04(-0.93%) |
Nov 19, 2015 | 4.607 | 4.607 | 4.426 | 4.426 | 31,423 | -0.21(-4.44%) |
Nov 18, 2015 | 4.632 | 4.689 | 4.533 | 4.632 | 9,162 | +0.00(+0.00%) |
Nov 17, 2015 | 4.673 | 4.673 | 4.607 | 4.632 | 11,769 | -0.04(-0.88%) |
Nov 16, 2015 | 4.607 | 4.681 | 4.607 | 4.673 | 14,548 | +0.02(+0.35%) |
Nov 13, 2015 | 4.517 | 4.656 | 4.492 | 4.656 | 7,381 | +0.12(+2.54%) |
Nov 12, 2015 | 4.288 | 4.541 | 4.288 | 4.541 | 9,906 | +0.12(+2.60%) |
Nov 11, 2015 | 4.492 | 4.500 | 4.410 | 4.426 | 3,979 | -0.07(-1.47%) |
Nov 10, 2015 | 4.286 | 4.517 | 4.286 | 4.492 | 7,069 | +0.21(+4.80%) |
Nov 09, 2015 | 4.377 | 4.459 | 4.270 | 4.286 | 27,039 | -0.23(-5.10%) |
Nov 06, 2015 | 4.253 | 4.540 | 4.253 | 4.517 | 20,011 | +0.18(+4.17%) |
Nov 05, 2015 | 4.229 | 4.418 | 4.212 | 4.336 | 22,842 | +0.17(+4.15%) |
Nov 04, 2015 | 4.171 | 4.245 | 4.138 | 4.163 | 5,616 | -0.05(-1.25%) |
Nov 03, 2015 | 4.130 | 4.221 | 4.130 | 4.215 | 4,186 | +0.09(+2.28%) |
Nov 02, 2015 | 4.245 | 4.257 | 4.122 | 4.122 | 5,678 | -0.08(-1.96%) |
Oct 30, 2015 | 4.221 | 4.262 | 4.196 | 4.204 | 15,096 | -0.04(-0.97%) |
Oct 29, 2015 | 4.138 | 4.262 | 4.122 | 4.245 | 27,662 | +0.13(+3.06%) |
Oct 28, 2015 | 4.113 | 4.138 | 4.097 | 4.119 | 14,275 | +0.01(+0.33%) |
Oct 27, 2015 | 4.089 | 4.138 | 4.049 | 4.105 | 15,080 | +0.05(+1.22%) |
Oct 26, 2015 | 3.982 | 4.188 | 3.982 | 4.056 | 11,703 | +0.05(+1.23%) |
Oct 23, 2015 | 3.960 | 4.096 | 3.947 | 4.007 | 10,250 | +0.01(+0.21%) |
Oct 22, 2015 | 3.900 | 3.998 | 3.834 | 3.998 | 425,573 | +0.16(+4.07%) |
Oct 21, 2015 | 3.932 | 3.932 | 3.826 | 3.842 | 31,345 | +0.05(+1.30%) |
Oct 20, 2015 | 3.990 | 4.015 | 3.784 | 3.793 | 29,997 | -0.16(-3.96%) |
Oct 19, 2015 | 3.900 | 3.957 | 3.900 | 3.949 | 8,729 | -0.01(-0.21%) |
Oct 16, 2015 | 4.039 | 4.039 | 3.949 | 3.957 | 7,018 | -0.12(-2.83%) |
Oct 15, 2015 | 4.048 | 4.229 | 4.031 | 4.072 | 11,327 | +0.01(+0.20%) |
Oct 14, 2015 | 4.040 | 4.064 | 4.039 | 4.064 | 1,069 | -0.02(-0.40%) |
Oct 13, 2015 | 4.031 | 4.196 | 4.031 | 4.081 | 13,414 | -0.01(-0.20%) |
Oct 12, 2015 | 4.072 | 4.097 | 4.031 | 4.089 | 6,654 | +0.05(+1.22%) |
Oct 09, 2015 | 3.990 | 4.097 | 3.990 | 4.039 | 18,890 | +0.11(+2.72%) |
Oct 08, 2015 | 4.097 | 4.097 | 3.932 | 3.932 | 6,097 | -0.12(-2.85%) |
Oct 07, 2015 | 4.023 | 4.097 | 4.015 | 4.048 | 7,885 | +0.14(+3.58%) |
Oct 06, 2015 | 3.974 | 4.031 | 3.883 | 3.908 | 10,162 | -0.12(-3.06%) |
Oct 05, 2015 | 3.990 | 4.080 | 3.949 | 4.031 | 9,199 | +0.05(+1.24%) |
Oct 02, 2015 | 3.974 | 4.031 | 3.809 | 3.982 | 10,765 | +0.01(+0.21%) |
Oct 01, 2015 | 3.991 | 4.056 | 3.926 | 3.974 | 7,177 | -0.07(-1.83%) |
Sep 30, 2015 | 4.007 | 4.064 | 3.990 | 4.048 | 4,860 | +0.03(+0.82%) |
Sep 29, 2015 | 4.072 | 4.072 | 3.921 | 4.015 | 11,936 | -0.02(-0.61%) |
Sep 28, 2015 | 4.081 | 4.146 | 3.965 | 4.039 | 20,037 | -0.10(-2.45%) |
Sep 25, 2015 | 4.105 | 4.173 | 4.105 | 4.141 | 9,652 | -0.02(-0.43%) |
Sep 24, 2015 | 4.229 | 4.229 | 4.119 | 4.159 | 6,832 | +0.02(+0.40%) |
Sep 23, 2015 | 4.130 | 4.199 | 4.130 | 4.142 | 3,562 | -0.03(-0.69%) |
Sep 22, 2015 | 4.097 | 4.196 | 4.089 | 4.171 | 13,595 | +0.05(+1.20%) |
Sep 21, 2015 | 4.155 | 4.220 | 4.097 | 4.122 | 12,621 | -0.08(-1.96%) |
Sep 18, 2015 | 4.064 | 4.204 | 4.011 | 4.204 | 33,444 | +0.08(+2.00%) |
Sep 17, 2015 | 4.023 | 4.188 | 4.015 | 4.122 | 9,043 | +0.07(+1.62%) |
Sep 16, 2015 | 3.965 | 4.170 | 3.965 | 4.056 | 14,505 | -0.08(-2.04%) |
Sep 15, 2015 | 3.949 | 4.188 | 3.883 | 4.140 | 28,584 | +0.19(+4.84%) |
Sep 14, 2015 | 4.015 | 4.023 | 3.924 | 3.949 | 17,600 | -0.07(-1.64%) |
Sep 11, 2015 | 3.974 | 4.039 | 3.974 | 4.015 | 4,089 | -0.04(-1.01%) |
Sep 10, 2015 | 3.900 | 4.056 | 3.900 | 4.056 | 19,387 | +0.10(+2.49%) |
Sep 09, 2015 | 4.023 | 4.072 | 3.932 | 3.957 | 32,248 | -0.10(-2.43%) |
Sep 08, 2015 | 4.072 | 4.160 | 3.858 | 4.056 | 17,390 | +0.02(+0.61%) |
Sep 04, 2015 | 3.908 | 4.031 | 4.031 | 4.031 | 12,641 | +0.06(+1.45%) |
Sep 03, 2015 | 4.048 | 4.095 | 3.924 | 3.974 | 14,285 | -0.06(-1.43%) |
Sep 02, 2015 | 4.113 | 4.113 | 3.941 | 4.031 | 23,765 | -0.04(-1.01%) |
Sep 01, 2015 | 4.097 | 4.113 | 3.941 | 4.072 | 16,332 | -0.02(-0.60%) |
Aug 31, 2015 | 4.007 | 4.163 | 3.867 | 4.097 | 11,794 | +0.16(+3.97%) |
Aug 28, 2015 | 4.007 | 4.098 | 3.916 | 3.941 | 6,171 | -0.06(-1.44%) |
Aug 27, 2015 | 4.048 | 4.072 | 3.966 | 3.998 | 17,614 | +0.07(+1.89%) |
Aug 26, 2015 | 3.941 | 4.007 | 3.875 | 3.924 | 13,111 | +0.05(+1.27%) |
Aug 25, 2015 | 4.097 | 4.196 | 3.949 | 3.875 | 77,630 | -0.02(-0.42%) |
Aug 24, 2015 | 3.850 | 3.924 | 3.793 | 3.891 | 23,938 | -0.09(-2.27%) |
Aug 21, 2015 | 3.883 | 3.982 | 3.840 | 3.982 | 47,424 | +0.04(+1.04%) |
Aug 20, 2015 | 3.908 | 3.965 | 3.702 | 3.941 | 614,296 | +0.07(+1.70%) |
Aug 19, 2015 | 3.801 | 4.023 | 3.801 | 3.875 | 8,969 | -0.02(-0.42%) |
Aug 18, 2015 | 3.645 | 4.113 | 3.645 | 3.891 | 158,018 | +0.24(+6.53%) |
Aug 17, 2015 | 3.547 | 3.817 | 3.547 | 3.653 | 6,532 | -0.11(-2.84%) |
Aug 14, 2015 | 3.826 | 3.900 | 3.743 | 3.760 | 19,105 | -0.02(-0.65%) |
Aug 13, 2015 | 3.801 | 3.891 | 3.422 | 3.784 | 67,878 | -0.31(-7.63%) |
Aug 12, 2015 | 3.932 | 4.169 | 3.932 | 4.097 | 8,389 | +0.09(+2.26%) |
Aug 11, 2015 | 4.023 | 4.146 | 3.908 | 4.007 | 10,316 | +0.00(+0.00%) |
Aug 10, 2015 | 4.015 | 4.039 | 4.007 | 4.007 | 8,467 | +0.00(+0.00%) |
Aug 07, 2015 | 4.031 | 4.105 | 3.990 | 4.007 | 10,543 | -0.07(-1.81%) |
Aug 06, 2015 | 4.061 | 4.097 | 4.039 | 4.081 | 8,378 | -0.01(-0.20%) |
Aug 05, 2015 | 3.974 | 4.097 | 3.974 | 4.089 | 29,723 | +0.12(+2.90%) |
Aug 04, 2015 | 4.015 | 4.023 | 3.916 | 3.974 | 12,010 | +0.02(+0.42%) |
Aug 03, 2015 | 4.179 | 4.183 | 3.900 | 3.957 | 18,697 | -0.20(-4.75%) |
Jul 31, 2015 | 4.229 | 4.245 | 4.113 | 4.155 | 10,598 | -0.05(-1.17%) |
Jul 30, 2015 | 4.418 | 4.418 | 4.113 | 4.204 | 22,664 | -0.21(-4.66%) |
Jul 29, 2015 | 4.401 | 4.443 | 4.377 | 4.410 | 11,254 | +0.01(+0.19%) |
Jul 28, 2015 | 4.533 | 4.533 | 4.360 | 4.401 | 24,564 | -0.10(-2.19%) |
Jul 27, 2015 | 4.467 | 4.525 | 4.401 | 4.500 | 8,265 | -0.02(-0.55%) |
Jul 24, 2015 | 4.493 | 4.640 | 4.360 | 4.525 | 30,141 | -0.04(-0.90%) |
Jul 23, 2015 | 4.599 | 4.640 | 4.514 | 4.566 | 7,270 | +0.04(+0.91%) |
Jul 22, 2015 | 4.633 | 4.633 | 4.525 | 4.525 | 7,795 | -0.03(-0.72%) |
Jul 21, 2015 | 4.681 | 4.681 | 4.467 | 4.558 | 35,331 | -0.08(-1.78%) |
Jul 20, 2015 | 4.648 | 4.661 | 4.624 | 4.640 | 3,196 | +0.02(+0.36%) |
Jul 17, 2015 | 4.591 | 4.624 | 4.566 | 4.624 | 7,378 | -0.04(-0.88%) |
Jul 16, 2015 | 4.591 | 4.706 | 4.591 | 4.665 | 9,377 | +0.06(+1.25%) |
Jul 15, 2015 | 4.640 | 4.698 | 4.550 | 4.607 | 15,119 | -0.09(-1.93%) |
Jul 14, 2015 | 4.541 | 4.714 | 4.541 | 4.698 | 14,469 | +0.12(+2.70%) |
Jul 13, 2015 | 4.550 | 4.607 | 4.541 | 4.574 | 9,885 | +0.02(+0.54%) |
Jul 10, 2015 | 4.722 | 4.722 | 4.541 | 4.550 | 11,744 | +0.00(+0.00%) |
Jul 09, 2015 | 4.566 | 4.595 | 4.541 | 4.550 | 10,337 | +0.00(+0.00%) |
Jul 08, 2015 | 4.591 | 4.591 | 4.550 | 4.550 | 12,542 | -0.02(-0.54%) |
Jul 07, 2015 | 4.615 | 4.615 | 4.566 | 4.574 | 6,967 | -0.02(-0.54%) |
Jul 06, 2015 | 4.558 | 4.615 | 4.541 | 4.599 | 9,789 | -0.08(-1.76%) |
Jul 02, 2015 | 4.582 | 4.681 | 4.681 | 4.681 | 6,685 | +0.10(+2.15%) |
Jul 01, 2015 | 4.632 | 4.656 | 4.582 | 4.582 | 5,127 | -0.07(-1.59%) |
Jun 30, 2015 | 4.698 | 4.706 | 4.624 | 4.656 | 6,529 | -0.04(-0.88%) |
Jun 29, 2015 | 4.714 | 4.714 | 4.673 | 4.698 | 7,028 | -0.02(-0.52%) |
Jun 26, 2015 | 4.698 | 4.911 | 4.698 | 4.722 | 30,334 | +0.01(+0.17%) |
Jun 25, 2015 | 4.722 | 4.821 | 4.673 | 4.714 | 6,038 | -0.07(-1.55%) |
Jun 24, 2015 | 4.629 | 4.813 | 4.629 | 4.788 | 11,204 | +0.03(+0.69%) |
Jun 23, 2015 | 4.763 | 4.846 | 4.607 | 4.755 | 16,353 | +0.15(+3.21%) |
Jun 22, 2015 | 4.797 | 4.838 | 4.526 | 4.607 | 9,130 | +0.03(+0.72%) |
Jun 19, 2015 | 4.468 | 4.895 | 4.452 | 4.574 | 16,811 | -0.09(-1.94%) |
Jun 18, 2015 | 4.640 | 4.673 | 4.484 | 4.665 | 20,746 | +0.04(+0.89%) |
Jun 17, 2015 | 4.772 | 4.772 | 4.582 | 4.624 | 10,357 | -0.05(-1.06%) |
Jun 16, 2015 | 4.599 | 4.673 | 4.566 | 4.673 | 5,595 | +0.08(+1.79%) |
Jun 15, 2015 | 4.615 | 4.752 | 4.591 | 4.591 | 36,013 | -0.03(-0.71%) |
Jun 12, 2015 | 4.673 | 4.763 | 4.615 | 4.624 | 6,259 | -0.02(-0.53%) |
Jun 11, 2015 | 4.706 | 4.740 | 4.558 | 4.648 | 21,652 | -0.04(-0.79%) |
Jun 10, 2015 | 4.525 | 4.731 | 4.492 | 4.685 | 28,948 | +0.11(+2.43%) |
Jun 09, 2015 | 4.714 | 4.731 | 4.525 | 4.574 | 22,561 | -0.01(-0.27%) |
Jun 08, 2015 | 4.640 | 4.723 | 4.566 | 4.587 | 27,778 | +0.02(+0.45%) |
Jun 05, 2015 | 4.615 | 4.722 | 4.566 | 4.566 | 11,044 | -0.10(-2.12%) |
Jun 04, 2015 | 4.689 | 4.722 | 4.533 | 4.665 | 16,517 | -0.07(-1.39%) |
Jun 03, 2015 | 4.625 | 4.837 | 4.624 | 4.731 | 30,210 | +0.02(+0.35%) |
Jun 02, 2015 | 4.706 | 4.800 | 4.706 | 4.714 | 23,510 | +0.01(+0.17%) |
Jun 01, 2015 | 4.689 | 4.731 | 4.689 | 4.706 | 7,527 | +0.05(+1.06%) |
May 29, 2015 | 4.533 | 4.689 | 4.500 | 4.656 | 50,594 | +0.08(+1.80%) |
May 28, 2015 | 4.525 | 4.648 | 4.525 | 4.574 | 10,844 | +0.04(+0.91%) |
May 27, 2015 | 4.599 | 4.665 | 4.525 | 4.533 | 14,817 | -0.02(-0.36%) |
May 26, 2015 | 4.517 | 4.657 | 4.582 | 4.550 | 14,621 | -0.03(-0.72%) |
May 22, 2015 | 4.591 | 4.582 | 4.582 | 4.582 | 31,725 | -0.05(-1.07%) |
May 21, 2015 | 4.574 | 4.706 | 4.451 | 4.632 | 32,352 | +0.02(+0.36%) |
May 20, 2015 | 4.418 | 4.706 | 4.418 | 4.615 | 20,419 | +0.14(+3.22%) |
May 19, 2015 | 4.336 | 4.607 | 4.336 | 4.471 | 14,689 | +0.02(+0.46%) |
May 18, 2015 | 4.709 | 4.709 | 4.393 | 4.451 | 19,017 | -0.28(-5.91%) |
May 15, 2015 | 4.607 | 4.805 | 4.566 | 4.731 | 30,582 | +0.14(+3.05%) |
May 14, 2015 | 4.854 | 4.854 | 4.541 | 4.591 | 68,572 | -0.40(-8.07%) |
May 13, 2015 | 4.977 | 5.027 | 4.928 | 4.994 | 12,703 | +0.14(+2.88%) |
May 12, 2015 | 4.895 | 5.018 | 4.837 | 4.854 | 5,464 | -0.09(-1.83%) |
May 11, 2015 | 5.035 | 5.051 | 4.944 | 4.944 | 42,481 | -0.05(-0.99%) |
May 08, 2015 | 4.870 | 5.101 | 4.698 | 4.994 | 23,708 | -0.04(-0.82%) |
May 07, 2015 | 5.092 | 5.092 | 5.018 | 5.035 | 3,844 | +0.02(+0.33%) |
May 06, 2015 | 5.101 | 5.101 | 5.002 | 5.018 | 13,082 | -0.07(-1.45%) |
May 05, 2015 | 5.076 | 5.158 | 4.977 | 5.092 | 10,572 | +0.03(+0.65%) |
May 04, 2015 | 5.150 | 5.224 | 4.990 | 5.060 | 17,313 | -0.07(-1.44%) |
May 01, 2015 | 5.183 | 5.339 | 5.076 | 5.134 | 5,041 | +0.06(+1.13%) |
Apr 30, 2015 | 5.084 | 5.306 | 5.076 | 5.076 | 15,044 | -0.04(-0.69%) |
Apr 29, 2015 | 4.986 | 5.166 | 4.986 | 5.111 | 6,257 | +0.06(+1.19%) |
Apr 28, 2015 | 5.076 | 5.109 | 5.018 | 5.051 | 12,422 | +0.03(+0.66%) |
Apr 27, 2015 | 5.076 | 5.076 | 5.018 | 5.018 | 9,656 | -0.06(-1.13%) |
Apr 24, 2015 | 5.035 | 5.166 | 5.018 | 5.076 | 14,316 | +0.00(+0.00%) |
Apr 23, 2015 | 5.060 | 5.076 | 5.018 | 5.076 | 15,754 | +0.00(+0.00%) |
Apr 22, 2015 | 5.101 | 5.101 | 5.060 | 5.076 | 8,230 | -0.06(-1.12%) |
Apr 21, 2015 | 5.109 | 5.142 | 5.060 | 5.134 | 13,906 | +0.02(+0.48%) |
Apr 20, 2015 | 5.339 | 5.339 | 5.060 | 5.109 | 18,094 | -0.16(-3.12%) |
Apr 17, 2015 | 5.273 | 5.330 | 5.273 | 5.273 | 3,481 | +0.00(+0.00%) |
Apr 16, 2015 | 5.257 | 5.298 | 5.241 | 5.273 | 9,581 | -0.03(-0.62%) |
Apr 15, 2015 | 5.389 | 5.389 | 5.232 | 5.306 | 6,715 | -0.01(-0.15%) |
Apr 14, 2015 | 5.265 | 5.355 | 5.175 | 5.315 | 11,345 | -0.03(-0.62%) |
Apr 13, 2015 | 5.265 | 5.364 | 5.224 | 5.348 | 14,344 | -0.02(-0.31%) |
Apr 10, 2015 | 5.231 | 5.463 | 5.231 | 5.364 | 22,338 | -0.05(-0.91%) |
Apr 09, 2015 | 5.422 | 5.422 | 5.208 | 5.413 | 18,232 | -0.01(-0.15%) |
Apr 08, 2015 | 5.446 | 5.446 | 5.199 | 5.422 | 9,342 | +0.07(+1.38%) |
Apr 07, 2015 | 5.413 | 5.519 | 5.249 | 5.348 | 4,714 | -0.01(-0.15%) |
Apr 06, 2015 | 5.348 | 5.545 | 5.241 | 5.356 | 21,208 | -0.02(-0.46%) |
Apr 02, 2015 | 5.348 | 5.380 | 5.380 | 5.380 | 13,006 | -0.02(-0.30%) |
Apr 01, 2015 | 5.620 | 5.626 | 5.282 | 5.397 | 27,892 | -0.12(-2.09%) |
Mar 31, 2015 | 5.668 | 5.668 | 5.463 | 5.512 | 27,464 | -0.16(-2.76%) |
Mar 30, 2015 | 5.529 | 5.677 | 5.446 | 5.668 | 25,153 | +0.18(+3.30%) |
Mar 27, 2015 | 5.331 | 5.529 | 5.175 | 5.487 | 8,760 | +0.09(+1.68%) |
Mar 26, 2015 | 5.397 | 5.479 | 5.372 | 5.397 | 8,531 | -0.12(-2.24%) |
Mar 25, 2015 | 5.496 | 5.583 | 5.468 | 5.520 | 12,869 | +0.03(+0.60%) |
Mar 24, 2015 | 5.537 | 5.586 | 5.438 | 5.487 | 5,712 | -0.15(-2.63%) |
Mar 23, 2015 | 5.635 | 5.635 | 5.422 | 5.635 | 21,467 | -0.04(-0.72%) |
Mar 20, 2015 | 5.594 | 5.677 | 5.471 | 5.677 | 19,334 | +0.08(+1.47%) |
Mar 19, 2015 | 5.561 | 5.677 | 5.520 | 5.594 | 24,233 | +0.00(+0.00%) |
Mar 18, 2015 | 5.479 | 5.660 | 5.479 | 5.594 | 9,795 | +0.17(+3.19%) |
Mar 17, 2015 | 5.463 | 5.553 | 5.413 | 5.422 | 12,598 | +0.02(+0.30%) |
Mar 16, 2015 | 5.437 | 5.471 | 5.372 | 5.405 | 23,591 | -0.02(-0.45%) |
Mar 13, 2015 | 5.487 | 5.635 | 5.413 | 5.430 | 42,623 | -0.16(-2.94%) |
Mar 12, 2015 | 5.463 | 5.594 | 5.430 | 5.594 | 21,616 | +0.21(+3.82%) |
Mar 11, 2015 | 5.553 | 5.553 | 5.356 | 5.389 | 26,467 | -0.20(-3.53%) |
Mar 10, 2015 | 5.586 | 5.677 | 5.562 | 5.586 | 24,087 | +0.00(+0.00%) |
Mar 09, 2015 | 5.496 | 5.660 | 5.496 | 5.586 | 22,894 | +0.08(+1.49%) |
Mar 06, 2015 | 5.454 | 5.734 | 5.454 | 5.504 | 50,352 | +0.04(+0.75%) |
Mar 05, 2015 | 5.326 | 5.537 | 5.216 | 5.463 | 34,478 | +0.23(+4.40%) |
Mar 04, 2015 | 4.969 | 5.306 | 5.051 | 5.232 | 35,557 | +0.18(+3.58%) |
Mar 03, 2015 | 5.010 | 5.134 | 4.937 | 5.051 | 29,148 | +0.06(+1.15%) |