Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.180 | 4.250 | 4.080 | 4.080 | 8,232 | +0.00(+0.00%) |
Feb 26, 2016 | 4.100 | 4.170 | 4.060 | 4.080 | 9,822 | -0.01(-0.24%) |
Feb 25, 2016 | 4.130 | 4.191 | 4.060 | 4.090 | 12,552 | -0.02(-0.49%) |
Feb 24, 2016 | 4.150 | 4.180 | 4.100 | 4.110 | 7,401 | +0.05(+1.23%) |
Feb 23, 2016 | 4.210 | 4.210 | 4.060 | 4.060 | 2,218 | -0.07(-1.69%) |
Feb 22, 2016 | 4.160 | 4.250 | 4.100 | 4.130 | 10,047 | -0.01(-0.24%) |
Feb 19, 2016 | 4.290 | 4.340 | 4.140 | 4.140 | 8,410 | -0.24(-5.48%) |
Feb 18, 2016 | 4.320 | 4.390 | 4.240 | 4.380 | 5,157 | -0.02(-0.45%) |
Feb 17, 2016 | 4.280 | 4.400 | 4.158 | 4.400 | 3,652 | +0.22(+5.26%) |
Feb 16, 2016 | 4.250 | 4.430 | 4.150 | 4.180 | 24,132 | +0.16(+3.98%) |
Feb 12, 2016 | 4.020 | 4.020 | 4.020 | 4.020 | 800 | -0.03(-0.74%) |
Feb 11, 2016 | 4.000 | 4.080 | 4.000 | 4.050 | 7,179 | +0.02(+0.50%) |
Feb 10, 2016 | 4.030 | 4.050 | 4.018 | 4.030 | 10,039 | -0.01(-0.25%) |
Feb 09, 2016 | 4.100 | 4.108 | 4.000 | 4.040 | 15,575 | -0.08(-1.94%) |
Feb 08, 2016 | 4.200 | 4.330 | 4.118 | 4.120 | 16,106 | -0.15(-3.47%) |
Feb 05, 2016 | 4.450 | 4.450 | 4.260 | 4.268 | 13,607 | -0.16(-3.66%) |
Feb 04, 2016 | 4.400 | 4.440 | 4.350 | 4.430 | 1,744 | +0.04(+1.01%) |
Feb 03, 2016 | 4.390 | 4.450 | 4.320 | 4.386 | 6,538 | +0.05(+1.19%) |
Feb 02, 2016 | 4.390 | 4.540 | 4.290 | 4.334 | 25,015 | -0.06(-1.28%) |
Feb 01, 2016 | 4.390 | 4.420 | 4.260 | 4.390 | 24,272 | -0.05(-1.13%) |
Jan 29, 2016 | 4.530 | 4.540 | 4.410 | 4.440 | 5,661 | +0.00(+0.00%) |
Jan 28, 2016 | 4.440 | 4.500 | 4.440 | 4.440 | 2,130 | +0.00(+0.00%) |
Jan 27, 2016 | 4.503 | 4.503 | 4.424 | 4.440 | 9,384 | +0.02(+0.45%) |
Jan 26, 2016 | 4.540 | 4.540 | 4.410 | 4.420 | 9,780 | -0.06(-1.34%) |
Jan 25, 2016 | 4.430 | 4.540 | 4.430 | 4.480 | 11,810 | +0.08(+1.82%) |
Jan 22, 2016 | 4.530 | 4.530 | 4.360 | 4.400 | 4,859 | +0.01(+0.23%) |
Jan 21, 2016 | 4.340 | 4.470 | 4.340 | 4.390 | 10,265 | +0.02(+0.46%) |
Jan 20, 2016 | 4.350 | 4.411 | 4.280 | 4.370 | 12,534 | -0.03(-0.68%) |
Jan 19, 2016 | 4.240 | 4.545 | 4.240 | 4.400 | 14,776 | +0.14(+3.29%) |
Jan 15, 2016 | 4.310 | 4.260 | 4.260 | 4.260 | 28,000 | -0.13(-2.96%) |
Jan 14, 2016 | 4.400 | 4.410 | 4.310 | 4.390 | 10,408 | -0.01(-0.23%) |
Jan 13, 2016 | 4.460 | 4.580 | 4.370 | 4.400 | 8,517 | -0.09(-2.00%) |
Jan 12, 2016 | 4.510 | 4.548 | 4.480 | 4.490 | 14,754 | -0.03(-0.66%) |
Jan 11, 2016 | 4.610 | 4.680 | 4.510 | 4.520 | 4,442 | -0.13(-2.80%) |
Jan 08, 2016 | 4.550 | 4.680 | 4.530 | 4.650 | 1,615 | +0.10(+2.20%) |
Jan 07, 2016 | 4.620 | 4.655 | 4.520 | 4.550 | 17,788 | -0.05(-1.09%) |
Jan 06, 2016 | 4.541 | 4.600 | 4.541 | 4.600 | 722 | +0.00(+0.00%) |
Jan 05, 2016 | 4.580 | 4.670 | 4.580 | 4.600 | 800 | -0.01(-0.22%) |
Jan 04, 2016 | 4.645 | 4.690 | 4.610 | 4.610 | 5,117 | +0.00(+0.00%) |
Dec 31, 2015 | 4.570 | 4.610 | 4.610 | 4.610 | 30,100 | +0.09(+1.99%) |
Dec 30, 2015 | 4.450 | 4.570 | 4.430 | 4.520 | 10,616 | +0.01(+0.22%) |
Dec 29, 2015 | 4.590 | 4.610 | 4.492 | 4.510 | 5,296 | +0.00(+0.00%) |
Dec 28, 2015 | 4.500 | 4.550 | 4.471 | 4.510 | 9,361 | -0.07(-1.53%) |
Dec 24, 2015 | 4.510 | 4.580 | 4.580 | 4.580 | 3,400 | +0.02(+0.44%) |
Dec 23, 2015 | 4.642 | 4.670 | 4.550 | 4.560 | 5,833 | +0.05(+1.11%) |
Dec 22, 2015 | 4.500 | 4.660 | 4.500 | 4.510 | 5,720 | +0.01(+0.22%) |
Dec 21, 2015 | 4.690 | 4.690 | 4.400 | 4.500 | 12,238 | -0.20(-4.26%) |
Dec 18, 2015 | 4.640 | 4.700 | 4.530 | 4.700 | 12,456 | +0.09(+1.95%) |
Dec 17, 2015 | 4.600 | 4.680 | 4.570 | 4.610 | 13,900 | +0.05(+1.10%) |
Dec 16, 2015 | 4.570 | 4.690 | 4.510 | 4.560 | 11,605 | -0.06(-1.30%) |
Dec 15, 2015 | 4.590 | 4.620 | 4.500 | 4.620 | 8,898 | +0.00(+0.00%) |
Dec 14, 2015 | 4.600 | 4.700 | 4.500 | 4.620 | 7,618 | -0.03(-0.65%) |
Dec 11, 2015 | 4.620 | 4.680 | 4.550 | 4.650 | 10,064 | +0.00(+0.00%) |
Dec 10, 2015 | 4.669 | 4.700 | 4.580 | 4.650 | 5,724 | +0.00(+0.00%) |
Dec 09, 2015 | 4.650 | 4.830 | 4.638 | 4.650 | 33,842 | +0.08(+1.75%) |
Dec 08, 2015 | 4.590 | 4.710 | 4.560 | 4.570 | 12,509 | -0.06(-1.29%) |
Dec 07, 2015 | 4.610 | 4.740 | 4.350 | 4.630 | 37,452 | -0.06(-1.28%) |
Dec 04, 2015 | 4.670 | 4.870 | 4.380 | 4.690 | 44,774 | +0.06(+1.29%) |
Dec 03, 2015 | 4.510 | 4.780 | 4.310 | 4.630 | 88,397 | +0.08(+1.76%) |
Dec 02, 2015 | 4.606 | 4.615 | 4.500 | 4.550 | 8,185 | -0.09(-1.94%) |
Dec 01, 2015 | 4.480 | 4.650 | 4.410 | 4.640 | 60,481 | +0.12(+2.65%) |
Nov 30, 2015 | 4.240 | 4.530 | 4.240 | 4.520 | 41,596 | +0.22(+5.12%) |
Nov 27, 2015 | 4.336 | 4.360 | 4.280 | 4.300 | 12,843 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 22,600 | +0.00(+0.00%) |
Nov 24, 2015 | 4.360 | 4.360 | 4.240 | 4.340 | 11,909 | -0.02(-0.46%) |
Nov 23, 2015 | 4.310 | 4.400 | 4.270 | 4.360 | 10,596 | +0.03(+0.69%) |
Nov 20, 2015 | 4.350 | 4.490 | 4.280 | 4.330 | 52,809 | -0.11(-2.48%) |
Nov 19, 2015 | 4.400 | 4.450 | 4.350 | 4.440 | 5,899 | +0.02(+0.45%) |
Nov 18, 2015 | 4.400 | 4.440 | 4.320 | 4.420 | 9,736 | -0.03(-0.67%) |
Nov 17, 2015 | 4.360 | 4.470 | 4.340 | 4.450 | 3,153 | +0.07(+1.60%) |
Nov 16, 2015 | 4.330 | 4.480 | 4.310 | 4.380 | 9,592 | +0.02(+0.46%) |
Nov 13, 2015 | 4.370 | 4.410 | 4.330 | 4.360 | 15,302 | -0.05(-1.13%) |
Nov 12, 2015 | 4.440 | 4.498 | 4.400 | 4.410 | 11,412 | +0.00(+0.00%) |
Nov 11, 2015 | 4.320 | 4.420 | 4.310 | 4.410 | 8,403 | +0.01(+0.23%) |
Nov 10, 2015 | 4.380 | 4.400 | 4.320 | 4.400 | 6,194 | -0.04(-0.90%) |
Nov 09, 2015 | 4.430 | 4.486 | 4.400 | 4.440 | 3,950 | +0.04(+0.91%) |
Nov 06, 2015 | 4.440 | 4.440 | 4.310 | 4.400 | 7,211 | -0.09(-1.92%) |
Nov 05, 2015 | 4.460 | 4.520 | 4.380 | 4.486 | 6,990 | +0.08(+1.72%) |
Nov 04, 2015 | 4.351 | 4.450 | 4.310 | 4.410 | 8,009 | +0.04(+0.92%) |
Nov 03, 2015 | 4.430 | 4.430 | 4.366 | 4.370 | 12,804 | -0.12(-2.67%) |
Nov 02, 2015 | 4.410 | 4.490 | 4.395 | 4.490 | 4,976 | +0.12(+2.75%) |
Oct 30, 2015 | 4.400 | 4.420 | 4.360 | 4.370 | 3,466 | -0.05(-1.13%) |
Oct 29, 2015 | 4.320 | 4.472 | 4.320 | 4.420 | 2,357 | +0.05(+1.14%) |
Oct 28, 2015 | 4.360 | 4.380 | 4.310 | 4.370 | 6,308 | -0.02(-0.46%) |
Oct 27, 2015 | 4.450 | 4.520 | 4.340 | 4.390 | 4,166 | -0.02(-0.45%) |
Oct 26, 2015 | 4.570 | 4.570 | 4.410 | 4.410 | 6,650 | -0.07(-1.56%) |
Oct 23, 2015 | 4.550 | 4.550 | 4.480 | 4.480 | 2,508 | +0.02(+0.45%) |
Oct 22, 2015 | 4.483 | 4.540 | 4.460 | 4.460 | 1,336 | -0.05(-1.04%) |
Oct 21, 2015 | 4.510 | 4.551 | 4.490 | 4.507 | 3,006 | -0.09(-2.02%) |
Oct 20, 2015 | 4.500 | 4.700 | 4.420 | 4.600 | 6,143 | +0.11(+2.45%) |
Oct 19, 2015 | 4.400 | 4.500 | 4.400 | 4.490 | 23,973 | +0.04(+0.90%) |
Oct 16, 2015 | 4.600 | 4.610 | 4.410 | 4.450 | 16,332 | -0.09(-1.98%) |
Oct 15, 2015 | 4.550 | 4.700 | 4.530 | 4.540 | 20,079 | -0.03(-0.66%) |
Oct 14, 2015 | 4.600 | 4.600 | 4.570 | 4.570 | 9,763 | -0.07(-1.51%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.600 | 4.640 | 14,061 | -0.01(-0.21%) |
Oct 12, 2015 | 4.610 | 4.660 | 4.610 | 4.650 | 16,205 | +0.03(+0.65%) |
Oct 09, 2015 | 4.610 | 4.660 | 4.610 | 4.620 | 3,615 | -0.03(-0.65%) |
Oct 08, 2015 | 4.600 | 4.690 | 4.600 | 4.650 | 30,169 | +0.04(+0.87%) |
Oct 07, 2015 | 4.660 | 4.695 | 4.610 | 4.610 | 8,508 | -0.04(-0.86%) |
Oct 06, 2015 | 4.620 | 4.670 | 4.600 | 4.650 | 3,132 | +0.06(+1.31%) |
Oct 05, 2015 | 4.640 | 4.700 | 4.590 | 4.590 | 8,707 | -0.06(-1.29%) |
Oct 02, 2015 | 4.680 | 4.690 | 4.560 | 4.650 | 1,725 | +0.02(+0.43%) |
Oct 01, 2015 | 4.550 | 4.690 | 4.550 | 4.630 | 6,522 | -0.07(-1.49%) |
Sep 30, 2015 | 4.700 | 4.700 | 4.650 | 4.700 | 2,066 | +0.00(+0.00%) |
Sep 29, 2015 | 4.660 | 4.700 | 4.584 | 4.700 | 4,715 | -0.02(-0.42%) |
Sep 28, 2015 | 4.638 | 4.720 | 4.600 | 4.720 | 1,949 | +0.05(+1.07%) |
Sep 25, 2015 | 4.640 | 4.700 | 4.560 | 4.670 | 3,075 | +0.02(+0.43%) |
Sep 24, 2015 | 4.680 | 4.740 | 4.520 | 4.650 | 9,747 | -0.10(-2.11%) |
Sep 23, 2015 | 4.630 | 4.750 | 4.630 | 4.750 | 18,795 | +0.00(+0.00%) |
Sep 22, 2015 | 4.740 | 4.750 | 4.670 | 4.750 | 5,877 | +0.00(+0.00%) |
Sep 21, 2015 | 4.730 | 4.770 | 4.690 | 4.750 | 11,714 | +0.00(+0.00%) |
Sep 18, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 12,968 | -0.05(-1.04%) |
Sep 17, 2015 | 4.740 | 4.800 | 4.650 | 4.800 | 20,942 | +0.09(+1.91%) |
Sep 16, 2015 | 4.640 | 4.750 | 4.640 | 4.710 | 13,378 | +0.03(+0.64%) |
Sep 15, 2015 | 4.650 | 4.750 | 4.650 | 4.680 | 4,333 | +0.00(+0.00%) |
Sep 14, 2015 | 4.720 | 4.750 | 4.658 | 4.680 | 4,385 | -0.04(-0.85%) |
Sep 11, 2015 | 4.680 | 4.740 | 4.530 | 4.720 | 12,208 | -0.02(-0.40%) |
Sep 10, 2015 | 4.720 | 4.810 | 4.620 | 4.739 | 9,142 | +0.02(+0.40%) |
Sep 09, 2015 | 4.800 | 4.840 | 4.700 | 4.720 | 15,654 | -0.03(-0.63%) |
Sep 08, 2015 | 4.740 | 4.850 | 4.600 | 4.750 | 35,204 | +0.01(+0.21%) |
Sep 04, 2015 | 4.730 | 4.740 | 4.740 | 4.740 | 10,000 | +0.05(+1.07%) |
Sep 03, 2015 | 4.790 | 4.850 | 4.690 | 4.690 | 24,321 | -0.15(-3.10%) |
Sep 02, 2015 | 4.850 | 4.850 | 4.660 | 4.840 | 28,905 | +0.04(+0.83%) |
Sep 01, 2015 | 4.670 | 4.850 | 4.650 | 4.800 | 14,403 | +0.00(+0.00%) |
Aug 31, 2015 | 4.470 | 4.850 | 4.470 | 4.800 | 38,240 | +0.29(+6.43%) |
Aug 28, 2015 | 4.360 | 4.580 | 4.360 | 4.510 | 57,055 | +0.08(+1.81%) |
Aug 27, 2015 | 4.420 | 4.450 | 4.322 | 4.430 | 74,926 | +0.07(+1.61%) |
Aug 26, 2015 | 4.440 | 4.440 | 4.000 | 4.360 | 44,867 | +0.01(+0.23%) |
Aug 25, 2015 | 4.500 | 4.584 | 4.150 | 4.350 | 152,232 | -0.15(-3.33%) |
Aug 24, 2015 | 4.300 | 4.550 | 4.250 | 4.500 | 196,829 | -0.21(-4.46%) |
Aug 21, 2015 | 4.700 | 4.780 | 4.670 | 4.710 | 42,587 | -0.02(-0.42%) |
Aug 20, 2015 | 4.620 | 4.730 | 4.550 | 4.730 | 36,087 | +0.13(+2.83%) |
Aug 19, 2015 | 4.651 | 4.730 | 4.600 | 4.600 | 4,413 | -0.16(-3.36%) |
Aug 18, 2015 | 4.630 | 4.770 | 4.500 | 4.760 | 8,232 | +0.20(+4.39%) |
Aug 17, 2015 | 4.765 | 4.800 | 4.530 | 4.560 | 5,520 | -0.20(-4.20%) |
Aug 14, 2015 | 4.810 | 4.850 | 4.630 | 4.760 | 13,092 | +0.07(+1.49%) |
Aug 13, 2015 | 4.540 | 4.810 | 4.520 | 4.690 | 23,243 | +0.09(+1.96%) |
Aug 12, 2015 | 4.350 | 4.600 | 4.300 | 4.600 | 54,456 | +0.37(+8.75%) |
Aug 11, 2015 | 4.050 | 4.350 | 4.050 | 4.230 | 26,861 | +0.01(+0.24%) |
Aug 10, 2015 | 4.150 | 4.260 | 4.120 | 4.220 | 17,400 | +0.08(+1.93%) |
Aug 07, 2015 | 4.230 | 4.230 | 4.090 | 4.140 | 7,681 | +0.06(+1.47%) |
Aug 06, 2015 | 3.950 | 4.150 | 3.420 | 4.080 | 173,787 | -0.17(-4.00%) |
Aug 05, 2015 | 4.350 | 4.350 | 4.223 | 4.250 | 24,407 | -0.08(-1.85%) |
Aug 04, 2015 | 4.350 | 4.460 | 4.310 | 4.330 | 3,959 | -0.07(-1.61%) |
Aug 03, 2015 | 4.480 | 4.600 | 4.360 | 4.401 | 14,418 | -0.15(-3.27%) |
Jul 31, 2015 | 4.580 | 4.580 | 4.550 | 4.550 | 1,317 | -0.07(-1.52%) |
Jul 30, 2015 | 4.630 | 4.630 | 4.574 | 4.620 | 2,101 | +0.03(+0.58%) |
Jul 29, 2015 | 4.550 | 4.600 | 4.550 | 4.593 | 3,106 | +0.02(+0.51%) |
Jul 28, 2015 | 4.640 | 4.680 | 4.560 | 4.570 | 4,554 | -0.02(-0.44%) |
Jul 27, 2015 | 4.599 | 4.640 | 4.550 | 4.590 | 18,544 | -0.06(-1.29%) |
Jul 24, 2015 | 4.670 | 4.700 | 4.610 | 4.650 | 6,318 | -0.05(-1.06%) |
Jul 23, 2015 | 4.780 | 4.780 | 4.690 | 4.700 | 2,208 | +0.01(+0.21%) |
Jul 22, 2015 | 4.750 | 4.790 | 4.690 | 4.690 | 5,491 | -0.10(-2.09%) |
Jul 21, 2015 | 4.800 | 4.800 | 4.700 | 4.790 | 10,427 | +0.00(+0.00%) |
Jul 20, 2015 | 4.790 | 4.795 | 4.700 | 4.790 | 9,457 | +0.07(+1.48%) |
Jul 17, 2015 | 4.670 | 4.720 | 4.670 | 4.720 | 918 | -0.01(-0.21%) |
Jul 16, 2015 | 4.790 | 4.860 | 4.480 | 4.730 | 54,862 | -0.08(-1.66%) |
Jul 15, 2015 | 4.810 | 4.810 | 4.766 | 4.810 | 2,376 | +0.00(+0.00%) |
Jul 14, 2015 | 4.700 | 4.810 | 4.570 | 4.810 | 31,714 | +0.06(+1.26%) |
Jul 13, 2015 | 4.688 | 4.880 | 4.672 | 4.750 | 28,828 | -0.10(-2.06%) |
Jul 10, 2015 | 4.827 | 4.850 | 4.790 | 4.850 | 12,694 | +0.14(+2.97%) |
Jul 09, 2015 | 4.720 | 4.780 | 4.675 | 4.710 | 18,054 | -0.01(-0.21%) |
Jul 08, 2015 | 4.850 | 4.850 | 4.631 | 4.720 | 14,661 | -0.11(-2.28%) |
Jul 07, 2015 | 4.800 | 4.870 | 4.741 | 4.830 | 8,119 | +0.01(+0.21%) |
Jul 06, 2015 | 4.730 | 4.820 | 4.640 | 4.820 | 4,842 | +0.09(+1.90%) |
Jul 02, 2015 | 4.660 | 4.730 | 4.730 | 4.730 | 6,300 | +0.03(+0.64%) |
Jul 01, 2015 | 4.700 | 4.760 | 4.700 | 4.700 | 3,717 | +0.01(+0.21%) |
Jun 30, 2015 | 4.690 | 4.700 | 4.600 | 4.690 | 8,202 | +0.00(+0.00%) |
Jun 29, 2015 | 4.561 | 4.720 | 4.561 | 4.690 | 13,179 | +0.14(+3.08%) |
Jun 26, 2015 | 4.801 | 4.920 | 4.550 | 4.550 | 50,938 | -0.38(-7.71%) |
Jun 25, 2015 | 4.920 | 4.963 | 4.840 | 4.930 | 8,879 | -0.07(-1.40%) |
Jun 24, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 10,090 | -0.07(-1.38%) |
Jun 23, 2015 | 5.106 | 5.106 | 4.980 | 5.070 | 65,435 | -0.05(-0.98%) |
Jun 22, 2015 | 5.048 | 5.130 | 5.010 | 5.120 | 22,640 | +0.07(+1.39%) |
Jun 19, 2015 | 4.910 | 5.050 | 4.860 | 5.050 | 62,586 | +0.24(+4.99%) |
Jun 18, 2015 | 4.800 | 4.890 | 4.800 | 4.810 | 12,470 | +0.00(+0.00%) |
Jun 17, 2015 | 4.820 | 4.860 | 4.780 | 4.810 | 11,415 | -0.03(-0.62%) |
Jun 16, 2015 | 4.866 | 4.866 | 4.800 | 4.840 | 9,895 | -0.06(-1.22%) |
Jun 15, 2015 | 4.801 | 4.920 | 4.801 | 4.900 | 9,845 | +0.08(+1.66%) |
Jun 12, 2015 | 4.920 | 4.920 | 4.800 | 4.820 | 15,482 | -0.09(-1.83%) |
Jun 11, 2015 | 4.910 | 4.940 | 4.910 | 4.910 | 5,676 | +0.00(+0.00%) |
Jun 10, 2015 | 4.970 | 5.000 | 4.810 | 4.910 | 52,329 | +0.01(+0.20%) |
Jun 09, 2015 | 4.960 | 4.990 | 4.900 | 4.900 | 19,500 | -0.05(-1.01%) |
Jun 08, 2015 | 4.870 | 4.990 | 4.700 | 4.950 | 21,520 | +0.01(+0.20%) |
Jun 05, 2015 | 4.930 | 4.960 | 4.680 | 4.940 | 45,766 | +0.09(+1.86%) |
Jun 04, 2015 | 4.730 | 4.950 | 4.642 | 4.850 | 52,582 | +0.06(+1.25%) |
Jun 03, 2015 | 4.760 | 4.800 | 4.750 | 4.790 | 10,121 | +0.04(+0.84%) |
Jun 02, 2015 | 4.800 | 4.800 | 4.740 | 4.750 | 11,470 | -0.03(-0.63%) |
Jun 01, 2015 | 4.680 | 4.800 | 4.640 | 4.780 | 37,849 | +0.12(+2.58%) |
May 29, 2015 | 4.660 | 4.710 | 4.630 | 4.660 | 19,167 | -0.05(-1.06%) |
May 28, 2015 | 4.630 | 4.720 | 4.600 | 4.710 | 77,488 | +0.16(+3.52%) |
May 27, 2015 | 4.520 | 4.670 | 4.520 | 4.550 | 45,829 | +0.01(+0.26%) |
May 26, 2015 | 4.470 | 4.590 | 4.460 | 4.538 | 50,345 | +0.03(+0.62%) |
May 22, 2015 | 4.500 | 4.510 | 4.510 | 4.510 | 29,800 | +0.06(+1.35%) |
May 21, 2015 | 4.500 | 4.500 | 4.420 | 4.450 | 38,670 | -0.04(-0.86%) |
May 20, 2015 | 4.462 | 4.520 | 4.450 | 4.488 | 38,585 | +0.06(+1.32%) |
May 19, 2015 | 4.460 | 4.520 | 4.430 | 4.430 | 22,604 | -0.02(-0.45%) |
May 18, 2015 | 4.420 | 4.530 | 4.420 | 4.450 | 29,834 | -0.03(-0.67%) |
May 15, 2015 | 4.540 | 4.610 | 4.400 | 4.480 | 109,990 | -0.02(-0.44%) |
May 14, 2015 | 4.500 | 4.693 | 4.420 | 4.500 | 99,021 | -0.01(-0.22%) |
May 13, 2015 | 4.660 | 4.690 | 4.500 | 4.510 | 57,964 | -0.15(-3.22%) |
May 12, 2015 | 4.521 | 4.660 | 4.500 | 4.660 | 11,211 | +0.03(+0.65%) |
May 11, 2015 | 4.500 | 4.660 | 4.350 | 4.630 | 31,760 | +0.03(+0.65%) |
May 08, 2015 | 4.571 | 4.676 | 4.220 | 4.600 | 51,652 | -0.12(-2.54%) |
May 07, 2015 | 4.740 | 4.740 | 4.600 | 4.720 | 11,925 | -0.02(-0.42%) |
May 06, 2015 | 4.310 | 4.740 | 4.000 | 4.740 | 138,670 | +0.33(+7.48%) |
May 05, 2015 | 4.660 | 4.660 | 4.400 | 4.410 | 23,627 | -0.20(-4.34%) |
May 04, 2015 | 4.580 | 4.617 | 4.401 | 4.610 | 19,417 | -0.05(-1.07%) |
May 01, 2015 | 4.586 | 4.660 | 4.530 | 4.660 | 1,781 | +0.13(+2.87%) |
Apr 30, 2015 | 4.647 | 4.680 | 4.530 | 4.530 | 5,555 | -0.14(-3.00%) |
Apr 29, 2015 | 4.600 | 4.730 | 4.550 | 4.670 | 14,422 | +0.07(+1.52%) |
Apr 28, 2015 | 4.660 | 4.740 | 4.600 | 4.600 | 10,220 | -0.10(-2.13%) |
Apr 27, 2015 | 4.740 | 4.740 | 4.600 | 4.700 | 16,741 | -0.04(-0.84%) |
Apr 24, 2015 | 4.669 | 4.740 | 4.650 | 4.740 | 11,206 | +0.07(+1.50%) |
Apr 23, 2015 | 4.690 | 4.730 | 4.670 | 4.670 | 10,344 | -0.06(-1.27%) |
Apr 22, 2015 | 4.600 | 4.766 | 4.600 | 4.730 | 20,886 | +0.05(+1.07%) |
Apr 21, 2015 | 4.650 | 4.680 | 4.650 | 4.680 | 4,428 | +0.11(+2.41%) |
Apr 20, 2015 | 4.610 | 4.700 | 4.550 | 4.570 | 17,392 | +0.02(+0.44%) |
Apr 17, 2015 | 4.609 | 4.610 | 4.510 | 4.550 | 13,592 | -0.06(-1.30%) |
Apr 16, 2015 | 4.560 | 4.740 | 4.550 | 4.610 | 8,088 | -0.09(-1.91%) |
Apr 15, 2015 | 4.540 | 4.740 | 4.510 | 4.700 | 5,093 | +0.09(+1.95%) |
Apr 14, 2015 | 4.611 | 4.727 | 4.610 | 4.610 | 11,301 | -0.09(-2.02%) |
Apr 13, 2015 | 4.643 | 4.740 | 4.643 | 4.705 | 2,851 | -0.04(-0.74%) |
Apr 10, 2015 | 4.706 | 4.740 | 4.625 | 4.740 | 8,361 | +0.03(+0.64%) |
Apr 09, 2015 | 4.670 | 4.710 | 4.599 | 4.710 | 2,103 | +0.00(+0.00%) |
Apr 08, 2015 | 4.710 | 4.740 | 4.610 | 4.710 | 6,035 | +0.08(+1.73%) |
Apr 07, 2015 | 4.600 | 4.700 | 4.600 | 4.630 | 9,349 | +0.03(+0.65%) |
Apr 06, 2015 | 4.740 | 4.740 | 4.600 | 4.600 | 11,139 | -0.13(-2.75%) |
Apr 02, 2015 | 4.650 | 4.730 | 4.730 | 4.730 | 10,900 | +0.16(+3.50%) |
Apr 01, 2015 | 4.670 | 4.690 | 4.560 | 4.570 | 12,371 | -0.03(-0.65%) |
Mar 31, 2015 | 4.714 | 4.714 | 4.520 | 4.600 | 11,682 | -0.13(-2.75%) |
Mar 30, 2015 | 4.790 | 4.900 | 4.660 | 4.730 | 3,833 | +0.04(+0.85%) |
Mar 27, 2015 | 4.790 | 4.860 | 4.650 | 4.690 | 3,919 | -0.03(-0.64%) |
Mar 26, 2015 | 4.561 | 4.760 | 4.561 | 4.720 | 8,370 | +0.06(+1.29%) |
Mar 25, 2015 | 4.710 | 4.710 | 4.534 | 4.660 | 9,071 | -0.14(-2.92%) |
Mar 24, 2015 | 4.730 | 4.800 | 4.650 | 4.800 | 14,290 | +0.08(+1.69%) |
Mar 23, 2015 | 4.810 | 4.850 | 4.610 | 4.720 | 19,855 | -0.08(-1.67%) |
Mar 20, 2015 | 4.710 | 4.920 | 4.710 | 4.800 | 4,166 | +0.00(+0.00%) |
Mar 19, 2015 | 4.840 | 4.970 | 4.740 | 4.800 | 5,336 | +0.01(+0.21%) |
Mar 18, 2015 | 4.790 | 4.900 | 4.684 | 4.790 | 14,336 | -0.03(-0.62%) |
Mar 17, 2015 | 4.800 | 4.850 | 4.700 | 4.820 | 7,419 | -0.02(-0.41%) |
Mar 16, 2015 | 4.860 | 4.896 | 4.650 | 4.840 | 31,120 | -0.06(-1.22%) |
Mar 13, 2015 | 4.846 | 4.980 | 4.770 | 4.900 | 7,831 | +0.02(+0.41%) |
Mar 12, 2015 | 4.930 | 4.990 | 4.670 | 4.880 | 56,392 | -0.02(-0.41%) |
Mar 11, 2015 | 4.780 | 4.990 | 4.780 | 4.900 | 42,991 | +0.01(+0.20%) |
Mar 10, 2015 | 4.860 | 4.950 | 4.773 | 4.890 | 25,876 | -0.01(-0.20%) |
Mar 09, 2015 | 4.890 | 5.050 | 4.735 | 4.900 | 81,876 | +0.01(+0.20%) |
Mar 06, 2015 | 4.890 | 4.980 | 4.658 | 4.890 | 101,826 | +0.07(+1.45%) |
Mar 05, 2015 | 4.600 | 4.950 | 4.536 | 4.820 | 164,056 | +0.25(+5.47%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.500 | 4.570 | 15,417 | -0.10(-2.14%) |
Mar 03, 2015 | 4.540 | 4.799 | 4.450 | 4.670 | 46,747 | +0.22(+4.94%) |