Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.650 | 5.640 | 5.640 | 5.640 | 3,728,000 | -0.01(-0.18%) |
Dec 30, 2015 | 5.680 | 5.840 | 5.620 | 5.650 | 2,989,834 | -0.06(-1.05%) |
Dec 29, 2015 | 5.470 | 5.710 | 5.450 | 5.710 | 2,623,172 | +0.25(+4.48%) |
Dec 28, 2015 | 5.240 | 5.500 | 5.200 | 5.465 | 3,017,415 | +0.17(+3.31%) |
Dec 24, 2015 | 5.500 | 5.290 | 5.290 | 5.290 | 1,606,500 | -0.22(-3.99%) |
Dec 23, 2015 | 5.020 | 5.580 | 5.020 | 5.510 | 6,169,588 | +0.52(+10.42%) |
Dec 22, 2015 | 4.990 | 5.040 | 4.905 | 4.990 | 2,527,443 | +0.01(+0.20%) |
Dec 21, 2015 | 5.010 | 5.060 | 4.900 | 4.980 | 2,603,194 | -0.01(-0.20%) |
Dec 18, 2015 | 5.000 | 5.049 | 4.900 | 4.990 | 7,029,450 | -0.04(-0.80%) |
Dec 17, 2015 | 5.090 | 5.140 | 4.900 | 5.030 | 3,119,022 | -0.06(-1.18%) |
Dec 16, 2015 | 4.910 | 5.100 | 4.840 | 5.090 | 5,116,165 | +0.20(+4.09%) |
Dec 15, 2015 | 4.890 | 4.970 | 4.770 | 4.890 | 4,156,366 | +0.01(+0.20%) |
Dec 14, 2015 | 4.880 | 5.020 | 4.700 | 4.880 | 5,915,281 | +0.09(+1.88%) |
Dec 11, 2015 | 4.910 | 5.020 | 4.730 | 4.790 | 4,330,385 | -0.23(-4.58%) |
Dec 10, 2015 | 4.800 | 5.020 | 4.750 | 5.020 | 3,115,805 | +0.21(+4.37%) |
Dec 09, 2015 | 5.080 | 5.120 | 4.800 | 4.810 | 4,712,989 | -0.33(-6.42%) |
Dec 08, 2015 | 5.110 | 5.230 | 5.040 | 5.140 | 3,424,784 | -0.02(-0.39%) |
Dec 07, 2015 | 5.350 | 5.430 | 5.150 | 5.160 | 3,549,705 | -0.24(-4.44%) |
Dec 04, 2015 | 5.300 | 5.440 | 5.180 | 5.400 | 4,251,565 | +0.04(+0.75%) |
Dec 03, 2015 | 5.680 | 5.680 | 5.280 | 5.360 | 5,413,825 | -0.28(-4.96%) |
Dec 02, 2015 | 5.730 | 5.800 | 5.630 | 5.640 | 2,092,582 | -0.12(-2.08%) |
Dec 01, 2015 | 5.730 | 5.790 | 5.520 | 5.760 | 6,444,005 | +0.04(+0.70%) |
Nov 30, 2015 | 5.550 | 5.750 | 5.478 | 5.720 | 4,359,458 | +0.25(+4.57%) |
Nov 27, 2015 | 5.500 | 5.570 | 5.310 | 5.470 | 2,120,645 | -0.02(-0.36%) |
Nov 25, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 2,948,800 | -0.01(-0.18%) |
Nov 24, 2015 | 5.540 | 5.590 | 5.450 | 5.500 | 3,461,001 | -0.05(-0.90%) |
Nov 23, 2015 | 5.550 | 5.645 | 5.410 | 5.550 | 3,115,491 | +0.10(+1.83%) |
Nov 20, 2015 | 5.540 | 5.650 | 5.430 | 5.450 | 3,707,989 | -0.13(-2.33%) |
Nov 19, 2015 | 5.800 | 5.820 | 5.560 | 5.580 | 2,137,479 | -0.22(-3.79%) |
Nov 18, 2015 | 5.640 | 5.810 | 5.510 | 5.800 | 7,344,258 | +0.16(+2.84%) |
Nov 17, 2015 | 5.480 | 5.710 | 5.430 | 5.640 | 4,191,304 | +0.16(+2.92%) |
Nov 16, 2015 | 5.430 | 5.510 | 5.300 | 5.480 | 3,546,516 | +0.08(+1.48%) |
Nov 13, 2015 | 5.420 | 5.550 | 5.380 | 5.400 | 3,106,308 | -0.01(-0.28%) |
Nov 12, 2015 | 5.760 | 5.760 | 5.400 | 5.415 | 4,574,413 | -0.33(-5.66%) |
Nov 11, 2015 | 6.050 | 6.100 | 5.681 | 5.740 | 6,879,645 | -0.59(-9.32%) |
Nov 10, 2015 | 6.060 | 6.420 | 5.830 | 6.330 | 8,452,419 | +0.23(+3.77%) |
Nov 09, 2015 | 6.250 | 6.250 | 6.030 | 6.100 | 3,504,077 | -0.12(-2.01%) |
Nov 06, 2015 | 6.120 | 6.240 | 6.000 | 6.225 | 3,301,234 | +0.08(+1.38%) |
Nov 05, 2015 | 6.240 | 6.250 | 6.050 | 6.140 | 2,444,333 | -0.07(-1.13%) |
Nov 04, 2015 | 6.200 | 6.290 | 6.100 | 6.210 | 2,336,293 | +0.02(+0.32%) |
Nov 03, 2015 | 6.160 | 6.290 | 6.080 | 6.190 | 3,283,916 | +0.04(+0.65%) |
Nov 02, 2015 | 6.020 | 6.240 | 6.020 | 6.150 | 4,595,724 | +0.13(+2.16%) |
Oct 30, 2015 | 5.960 | 6.080 | 5.880 | 6.020 | 3,202,870 | +0.14(+2.38%) |
Oct 29, 2015 | 6.070 | 6.230 | 5.880 | 5.880 | 4,402,689 | -0.19(-3.13%) |
Oct 28, 2015 | 5.870 | 6.070 | 5.780 | 6.070 | 4,568,190 | +0.21(+3.58%) |
Oct 27, 2015 | 5.760 | 5.920 | 5.720 | 5.860 | 2,204,938 | +0.06(+0.95%) |
Oct 26, 2015 | 5.740 | 5.930 | 5.660 | 5.805 | 2,387,545 | +0.01(+0.26%) |
Oct 23, 2015 | 5.650 | 5.810 | 5.610 | 5.790 | 3,888,810 | +0.22(+3.95%) |
Oct 22, 2015 | 5.530 | 5.670 | 5.400 | 5.570 | 2,875,723 | +0.08(+1.46%) |
Oct 21, 2015 | 5.530 | 5.580 | 5.250 | 5.490 | 4,889,067 | -0.03(-0.54%) |
Oct 20, 2015 | 5.750 | 5.798 | 5.510 | 5.520 | 4,319,746 | -0.28(-4.83%) |
Oct 19, 2015 | 5.800 | 5.870 | 5.600 | 5.800 | 3,064,280 | +0.00(+0.00%) |
Oct 16, 2015 | 5.750 | 5.870 | 5.680 | 5.800 | 3,211,843 | +0.05(+0.87%) |
Oct 15, 2015 | 5.580 | 5.750 | 5.490 | 5.750 | 3,144,079 | +0.15(+2.68%) |
Oct 14, 2015 | 5.560 | 5.700 | 5.450 | 5.600 | 3,532,380 | +0.07(+1.27%) |
Oct 13, 2015 | 5.750 | 5.800 | 5.530 | 5.530 | 4,832,131 | -0.25(-4.33%) |
Oct 12, 2015 | 6.000 | 6.000 | 5.750 | 5.780 | 3,322,196 | -0.21(-3.43%) |
Oct 09, 2015 | 5.840 | 5.990 | 5.760 | 5.985 | 2,923,251 | +0.14(+2.31%) |
Oct 08, 2015 | 5.880 | 5.930 | 5.650 | 5.850 | 3,401,072 | -0.06(-1.02%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.550 | 5.910 | 4,981,404 | +0.13(+2.25%) |
Oct 06, 2015 | 6.060 | 6.100 | 5.560 | 5.780 | 6,687,135 | -0.12(-2.03%) |
Oct 05, 2015 | 5.980 | 6.070 | 5.680 | 5.900 | 4,262,257 | -0.01(-0.17%) |
Oct 02, 2015 | 5.620 | 5.910 | 5.550 | 5.910 | 4,530,130 | +0.18(+3.14%) |
Oct 01, 2015 | 5.650 | 5.760 | 5.400 | 5.730 | 5,657,990 | +0.12(+2.14%) |
Sep 30, 2015 | 5.750 | 5.930 | 5.450 | 5.610 | 7,423,819 | +0.02(+0.36%) |
Sep 29, 2015 | 5.760 | 6.080 | 5.480 | 5.590 | 6,131,593 | -0.07(-1.24%) |
Sep 28, 2015 | 5.850 | 5.890 | 5.470 | 5.660 | 9,366,600 | -0.25(-4.23%) |
Sep 25, 2015 | 6.350 | 6.350 | 5.840 | 5.910 | 7,652,239 | -0.29(-4.68%) |
Sep 24, 2015 | 6.160 | 6.410 | 6.010 | 6.200 | 6,472,302 | -0.05(-0.80%) |
Sep 23, 2015 | 6.290 | 6.330 | 6.090 | 6.250 | 4,440,094 | +0.01(+0.16%) |
Sep 22, 2015 | 6.280 | 6.330 | 6.010 | 6.240 | 6,045,589 | -0.16(-2.50%) |
Sep 21, 2015 | 6.600 | 6.630 | 6.130 | 6.400 | 8,006,936 | -0.13(-1.99%) |
Sep 18, 2015 | 6.150 | 6.770 | 6.120 | 6.530 | 17,299,844 | +0.31(+4.98%) |
Sep 17, 2015 | 6.190 | 6.280 | 6.060 | 6.220 | 5,582,004 | +0.01(+0.16%) |
Sep 16, 2015 | 6.220 | 6.300 | 6.050 | 6.210 | 7,105,461 | +0.00(+0.00%) |
Sep 15, 2015 | 5.920 | 6.210 | 5.860 | 6.210 | 6,356,053 | +0.28(+4.72%) |
Sep 14, 2015 | 5.910 | 5.950 | 5.810 | 5.930 | 2,904,968 | +0.02(+0.34%) |
Sep 11, 2015 | 5.860 | 5.920 | 5.760 | 5.910 | 2,534,086 | +0.04(+0.68%) |
Sep 10, 2015 | 5.700 | 5.900 | 5.660 | 5.870 | 3,742,821 | +0.12(+2.00%) |
Sep 09, 2015 | 6.020 | 6.065 | 5.720 | 5.755 | 3,626,547 | -0.19(-3.11%) |
Sep 08, 2015 | 5.780 | 6.000 | 5.670 | 5.940 | 4,946,367 | +0.30(+5.32%) |
Sep 04, 2015 | 5.500 | 5.640 | 5.640 | 5.640 | 2,916,300 | +0.08(+1.44%) |
Sep 03, 2015 | 5.940 | 5.990 | 5.540 | 5.560 | 5,136,119 | -0.34(-5.76%) |
Sep 02, 2015 | 5.670 | 5.900 | 5.560 | 5.900 | 5,854,973 | +0.30(+5.36%) |
Sep 01, 2015 | 5.750 | 5.850 | 5.470 | 5.600 | 10,045,483 | -0.35(-5.88%) |
Aug 31, 2015 | 6.040 | 6.145 | 5.920 | 5.950 | 10,132,489 | -0.10(-1.65%) |
Aug 28, 2015 | 6.050 | 6.170 | 5.960 | 6.050 | 4,767,724 | -0.04(-0.66%) |
Aug 27, 2015 | 6.000 | 6.230 | 5.730 | 6.090 | 11,483,028 | +0.45(+7.98%) |
Aug 26, 2015 | 5.470 | 5.640 | 5.100 | 5.640 | 6,018,864 | +0.42(+8.05%) |
Aug 25, 2015 | 5.710 | 5.720 | 5.175 | 5.220 | 5,332,781 | +0.14(+2.76%) |
Aug 24, 2015 | 4.810 | 5.630 | 4.560 | 5.080 | 8,364,674 | -0.17(-3.24%) |
Aug 21, 2015 | 5.270 | 5.400 | 4.890 | 5.250 | 10,380,206 | -0.15(-2.78%) |
Aug 20, 2015 | 5.590 | 5.650 | 5.390 | 5.400 | 5,322,975 | -0.32(-5.59%) |
Aug 19, 2015 | 5.690 | 5.810 | 5.500 | 5.720 | 4,445,147 | +0.00(+0.00%) |
Aug 18, 2015 | 6.010 | 6.040 | 5.710 | 5.720 | 3,527,478 | -0.33(-5.45%) |
Aug 17, 2015 | 5.820 | 6.050 | 5.730 | 6.050 | 2,730,060 | +0.23(+3.95%) |
Aug 14, 2015 | 5.890 | 5.950 | 5.670 | 5.820 | 3,339,445 | -0.09(-1.52%) |
Aug 13, 2015 | 5.900 | 6.250 | 5.880 | 5.910 | 5,526,670 | +0.06(+1.03%) |
Aug 12, 2015 | 5.660 | 5.935 | 5.460 | 5.850 | 6,177,317 | +0.13(+2.27%) |
Aug 11, 2015 | 5.940 | 5.940 | 5.600 | 5.720 | 4,485,963 | -0.26(-4.35%) |
Aug 10, 2015 | 6.000 | 6.200 | 5.930 | 5.980 | 4,748,734 | +0.08(+1.36%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.650 | 5.900 | 5,105,851 | +0.01(+0.17%) |
Aug 06, 2015 | 6.300 | 6.400 | 5.840 | 5.890 | 7,381,582 | -0.39(-6.21%) |
Aug 05, 2015 | 6.690 | 6.805 | 6.220 | 6.280 | 9,728,911 | -0.34(-5.14%) |
Aug 04, 2015 | 6.250 | 6.670 | 6.250 | 6.620 | 14,611,614 | +0.50(+8.17%) |
Aug 03, 2015 | 5.770 | 6.309 | 5.760 | 6.120 | 6,493,165 | +0.39(+6.81%) |
Jul 31, 2015 | 5.520 | 6.120 | 5.510 | 5.730 | 7,412,202 | +0.19(+3.43%) |
Jul 30, 2015 | 5.530 | 5.650 | 5.454 | 5.540 | 3,477,203 | -0.06(-1.07%) |
Jul 29, 2015 | 5.470 | 5.750 | 5.380 | 5.600 | 5,971,706 | +0.19(+3.51%) |
Jul 28, 2015 | 5.480 | 5.610 | 5.360 | 5.410 | 5,544,644 | -0.03(-0.55%) |
Jul 27, 2015 | 5.500 | 5.580 | 5.270 | 5.440 | 6,603,425 | -0.15(-2.68%) |
Jul 24, 2015 | 5.750 | 5.870 | 5.440 | 5.590 | 19,410,816 | -0.29(-4.93%) |
Jul 23, 2015 | 6.320 | 6.350 | 5.760 | 5.880 | 13,784,017 | -0.43(-6.81%) |
Jul 22, 2015 | 5.670 | 6.380 | 5.600 | 6.310 | 22,852,564 | +0.26(+4.30%) |
Jul 21, 2015 | 5.600 | 6.080 | 5.520 | 6.050 | 22,387,282 | +0.17(+2.89%) |
Jul 20, 2015 | 5.570 | 5.960 | 5.360 | 5.880 | 74,551,032 | +1.97(+50.38%) |
Jul 17, 2015 | 3.890 | 3.950 | 3.820 | 3.910 | 3,023,200 | +0.04(+1.03%) |
Jul 16, 2015 | 3.760 | 3.880 | 3.700 | 3.870 | 2,297,650 | +0.21(+5.74%) |
Jul 15, 2015 | 3.810 | 3.860 | 3.630 | 3.660 | 2,824,328 | -0.12(-3.17%) |
Jul 14, 2015 | 3.750 | 3.920 | 3.710 | 3.780 | 3,599,849 | -0.01(-0.26%) |
Jul 13, 2015 | 3.780 | 3.850 | 3.720 | 3.790 | 1,881,892 | +0.11(+2.99%) |
Jul 10, 2015 | 3.470 | 3.690 | 3.460 | 3.680 | 1,939,679 | +0.25(+7.29%) |
Jul 09, 2015 | 3.390 | 3.510 | 3.380 | 3.430 | 1,510,523 | +0.10(+3.00%) |
Jul 08, 2015 | 3.390 | 3.470 | 3.315 | 3.330 | 1,965,186 | -0.18(-5.13%) |
Jul 07, 2015 | 3.550 | 3.550 | 3.365 | 3.510 | 1,677,937 | +0.00(+0.00%) |
Jul 06, 2015 | 3.370 | 3.520 | 3.310 | 3.510 | 2,275,247 | +0.07(+2.03%) |
Jul 02, 2015 | 3.480 | 3.440 | 3.440 | 3.440 | 1,867,800 | -0.05(-1.43%) |
Jul 01, 2015 | 3.600 | 3.710 | 3.380 | 3.490 | 4,620,770 | -0.27(-7.18%) |
Jun 30, 2015 | 3.580 | 3.770 | 3.560 | 3.760 | 2,747,404 | +0.22(+6.21%) |
Jun 29, 2015 | 3.620 | 3.698 | 3.540 | 3.540 | 2,654,462 | -0.23(-6.10%) |
Jun 26, 2015 | 3.800 | 3.800 | 3.510 | 3.770 | 6,454,798 | -0.05(-1.31%) |
Jun 25, 2015 | 3.850 | 3.915 | 3.750 | 3.820 | 2,298,525 | -0.02(-0.52%) |
Jun 24, 2015 | 4.050 | 4.114 | 3.810 | 3.840 | 2,889,783 | -0.19(-4.71%) |
Jun 23, 2015 | 3.990 | 4.180 | 3.967 | 4.030 | 4,651,279 | +0.10(+2.54%) |
Jun 22, 2015 | 3.840 | 3.940 | 3.690 | 3.930 | 3,803,124 | +0.09(+2.34%) |
Jun 19, 2015 | 3.570 | 3.850 | 3.500 | 3.840 | 6,915,658 | +0.27(+7.56%) |
Jun 18, 2015 | 3.560 | 3.635 | 3.515 | 3.570 | 2,747,008 | +0.04(+1.13%) |
Jun 17, 2015 | 3.510 | 3.530 | 3.460 | 3.530 | 1,435,574 | +0.06(+1.73%) |
Jun 16, 2015 | 3.430 | 3.540 | 3.420 | 3.470 | 1,659,080 | +0.02(+0.58%) |
Jun 15, 2015 | 3.560 | 3.600 | 3.410 | 3.450 | 2,819,379 | -0.11(-3.09%) |
Jun 12, 2015 | 3.530 | 3.600 | 3.450 | 3.560 | 2,261,373 | +0.04(+1.14%) |
Jun 11, 2015 | 3.490 | 3.540 | 3.460 | 3.520 | 2,061,868 | +0.07(+2.03%) |
Jun 10, 2015 | 3.390 | 3.470 | 3.330 | 3.450 | 1,812,830 | +0.06(+1.77%) |
Jun 09, 2015 | 3.510 | 3.480 | 3.350 | 3.390 | 1,696,450 | -0.09(-2.59%) |
Jun 08, 2015 | 3.350 | 3.550 | 3.350 | 3.480 | 2,275,299 | +0.13(+3.88%) |
Jun 05, 2015 | 3.260 | 3.350 | 3.240 | 3.350 | 1,207,417 | +0.07(+2.13%) |
Jun 04, 2015 | 3.250 | 3.290 | 3.180 | 3.280 | 2,255,063 | +0.04(+1.23%) |
Jun 03, 2015 | 3.360 | 3.390 | 3.180 | 3.240 | 2,607,651 | -0.10(-2.99%) |
Jun 02, 2015 | 3.450 | 3.480 | 3.320 | 3.340 | 2,105,164 | -0.10(-2.91%) |
Jun 01, 2015 | 3.480 | 3.550 | 3.290 | 3.440 | 5,188,650 | +0.29(+9.21%) |
May 29, 2015 | 3.190 | 3.220 | 3.130 | 3.150 | 1,769,150 | +0.02(+0.64%) |
May 28, 2015 | 3.290 | 3.300 | 3.100 | 3.130 | 3,375,639 | -0.16(-4.86%) |
May 27, 2015 | 3.150 | 3.300 | 3.110 | 3.290 | 2,670,103 | +0.14(+4.44%) |
May 26, 2015 | 3.150 | 3.220 | 3.080 | 3.150 | 1,504,565 | +0.00(+0.00%) |
May 22, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 2,160,000 | +0.01(+0.32%) |
May 21, 2015 | 3.190 | 3.240 | 3.080 | 3.140 | 2,070,673 | -0.04(-1.26%) |
May 20, 2015 | 3.180 | 3.235 | 3.100 | 3.180 | 2,535,616 | -0.03(-0.93%) |
May 19, 2015 | 3.340 | 3.360 | 3.180 | 3.210 | 2,729,776 | -0.13(-3.89%) |
May 18, 2015 | 3.330 | 3.440 | 3.250 | 3.340 | 2,368,757 | -0.03(-0.89%) |
May 15, 2015 | 3.480 | 3.480 | 3.200 | 3.370 | 4,978,497 | -0.10(-2.88%) |
May 14, 2015 | 3.730 | 3.740 | 3.460 | 3.470 | 6,231,177 | -0.18(-4.93%) |
May 13, 2015 | 3.700 | 3.910 | 3.610 | 3.650 | 7,897,242 | -0.03(-0.82%) |
May 12, 2015 | 3.350 | 3.760 | 3.260 | 3.680 | 5,475,030 | +0.28(+8.24%) |
May 11, 2015 | 3.500 | 3.560 | 3.390 | 3.400 | 4,325,765 | -0.03(-0.87%) |
May 08, 2015 | 3.150 | 3.620 | 3.140 | 3.430 | 13,448,613 | +0.32(+10.29%) |
May 07, 2015 | 2.920 | 3.120 | 2.840 | 3.110 | 4,867,690 | +0.16(+5.42%) |
May 06, 2015 | 2.900 | 2.950 | 2.830 | 2.950 | 2,885,450 | +0.09(+3.15%) |
May 05, 2015 | 2.940 | 2.955 | 2.800 | 2.860 | 2,597,460 | -0.08(-2.72%) |
May 04, 2015 | 2.850 | 2.990 | 2.790 | 2.940 | 4,012,613 | +0.11(+3.89%) |
May 01, 2015 | 2.770 | 2.930 | 2.720 | 2.830 | 4,774,421 | +0.26(+10.12%) |
Apr 30, 2015 | 2.700 | 2.750 | 2.510 | 2.570 | 4,970,632 | -0.17(-6.20%) |
Apr 29, 2015 | 2.750 | 2.850 | 2.704 | 2.740 | 2,653,280 | -0.02(-0.72%) |
Apr 28, 2015 | 2.830 | 2.900 | 2.650 | 2.760 | 2,422,222 | -0.07(-2.47%) |
Apr 27, 2015 | 3.100 | 3.110 | 2.770 | 2.830 | 3,308,914 | -0.25(-8.12%) |
Apr 24, 2015 | 3.090 | 3.135 | 3.070 | 3.080 | 1,453,651 | -0.02(-0.65%) |
Apr 23, 2015 | 3.120 | 3.150 | 3.080 | 3.100 | 2,082,050 | -0.02(-0.64%) |
Apr 22, 2015 | 3.110 | 3.170 | 3.060 | 3.120 | 3,111,157 | +0.05(+1.63%) |
Apr 21, 2015 | 3.190 | 3.190 | 3.060 | 3.070 | 1,734,797 | -0.08(-2.54%) |
Apr 20, 2015 | 3.150 | 3.180 | 3.050 | 3.150 | 1,807,773 | +0.04(+1.29%) |
Apr 17, 2015 | 3.100 | 3.140 | 3.030 | 3.110 | 1,719,650 | +0.01(+0.32%) |
Apr 16, 2015 | 3.110 | 3.190 | 3.055 | 3.100 | 1,880,601 | -0.01(-0.32%) |
Apr 15, 2015 | 3.270 | 3.290 | 3.100 | 3.110 | 2,973,220 | -0.11(-3.42%) |
Apr 14, 2015 | 3.170 | 3.300 | 3.150 | 3.220 | 4,872,747 | +0.08(+2.55%) |
Apr 13, 2015 | 3.060 | 3.160 | 3.010 | 3.140 | 2,255,312 | +0.10(+3.29%) |
Apr 10, 2015 | 3.100 | 3.100 | 2.980 | 3.040 | 3,039,164 | +0.03(+1.00%) |
Apr 09, 2015 | 3.100 | 3.240 | 2.910 | 3.010 | 8,751,460 | +0.16(+5.61%) |
Apr 08, 2015 | 2.810 | 2.860 | 2.787 | 2.850 | 1,614,107 | +0.04(+1.42%) |
Apr 07, 2015 | 2.720 | 2.850 | 2.710 | 2.810 | 2,715,493 | +0.07(+2.55%) |
Apr 06, 2015 | 2.670 | 2.790 | 2.670 | 2.740 | 1,764,145 | +0.08(+3.01%) |
Apr 02, 2015 | 2.620 | 2.660 | 2.660 | 2.660 | 902,300 | +0.06(+2.31%) |
Apr 01, 2015 | 2.550 | 2.635 | 2.520 | 2.600 | 1,622,530 | +0.03(+1.17%) |
Mar 31, 2015 | 2.720 | 2.720 | 2.570 | 2.570 | 1,801,286 | -0.13(-4.81%) |
Mar 30, 2015 | 2.600 | 2.700 | 2.540 | 2.700 | 1,868,718 | +0.16(+6.30%) |
Mar 27, 2015 | 2.490 | 2.550 | 2.470 | 2.540 | 1,983,226 | +0.05(+2.01%) |
Mar 26, 2015 | 2.540 | 2.600 | 2.450 | 2.490 | 2,667,414 | -0.08(-3.11%) |
Mar 25, 2015 | 2.760 | 2.760 | 2.510 | 2.570 | 2,969,501 | -0.17(-6.20%) |
Mar 24, 2015 | 2.890 | 2.900 | 2.730 | 2.740 | 2,553,314 | -0.14(-4.86%) |
Mar 23, 2015 | 2.800 | 2.890 | 2.700 | 2.880 | 1,973,502 | +0.06(+2.13%) |
Mar 20, 2015 | 2.850 | 2.990 | 2.745 | 2.820 | 12,737,463 | -0.02(-0.70%) |
Mar 19, 2015 | 2.730 | 2.840 | 2.730 | 2.840 | 1,581,102 | +0.09(+3.27%) |
Mar 18, 2015 | 2.660 | 2.810 | 2.610 | 2.750 | 2,931,525 | +0.05(+1.85%) |
Mar 17, 2015 | 2.620 | 2.700 | 2.600 | 2.700 | 1,734,626 | +0.06(+2.27%) |
Mar 16, 2015 | 2.640 | 2.700 | 2.590 | 2.640 | 2,620,423 | +0.00(+0.00%) |
Mar 13, 2015 | 2.660 | 2.750 | 2.620 | 2.640 | 2,435,136 | -0.05(-1.86%) |
Mar 12, 2015 | 2.950 | 2.950 | 2.612 | 2.690 | 5,329,612 | -0.24(-8.19%) |
Mar 11, 2015 | 3.050 | 3.060 | 2.910 | 2.930 | 3,692,312 | -0.10(-3.30%) |
Mar 10, 2015 | 3.010 | 3.110 | 2.960 | 3.030 | 3,133,223 | -0.05(-1.62%) |
Mar 09, 2015 | 3.060 | 3.090 | 2.970 | 3.080 | 2,192,959 | +0.04(+1.32%) |
Mar 06, 2015 | 3.080 | 3.120 | 3.020 | 3.040 | 2,595,099 | -0.07(-2.25%) |
Mar 05, 2015 | 3.090 | 3.160 | 3.000 | 3.110 | 3,041,343 | +0.06(+1.97%) |
Mar 04, 2015 | 2.980 | 3.095 | 2.970 | 3.050 | 3,310,630 | +0.05(+1.67%) |
Mar 03, 2015 | 3.090 | 3.160 | 2.960 | 3.000 | 3,734,886 | -0.09(-2.91%) |
Mar 02, 2015 | 2.970 | 3.100 | 2.930 | 3.090 | 4,469,090 | +0.16(+5.46%) |
Feb 27, 2015 | 2.930 | 3.000 | 2.830 | 2.930 | 5,737,818 | +0.00(+0.00%) |
Feb 26, 2015 | 2.700 | 2.940 | 2.630 | 2.930 | 6,088,120 | +0.24(+8.92%) |
Feb 25, 2015 | 2.500 | 2.750 | 2.500 | 2.690 | 5,308,331 | +0.00(+0.00%) |
Feb 24, 2015 | 2.720 | 2.770 | 2.590 | 2.690 | 6,818,532 | -0.06(-2.18%) |
Feb 23, 2015 | 2.710 | 2.780 | 2.670 | 2.750 | 4,721,432 | +0.01(+0.36%) |
Feb 20, 2015 | 2.900 | 2.910 | 2.730 | 2.740 | 6,166,344 | -0.08(-2.84%) |
Feb 19, 2015 | 2.950 | 2.990 | 2.750 | 2.820 | 8,669,567 | +0.09(+3.30%) |
Feb 18, 2015 | 2.760 | 2.780 | 2.500 | 2.730 | 6,906,576 | +0.06(+2.25%) |
Feb 17, 2015 | 2.500 | 2.710 | 2.470 | 2.670 | 7,653,534 | +0.19(+7.66%) |
Feb 13, 2015 | 2.260 | 2.480 | 2.480 | 2.480 | 7,204,600 | +0.20(+8.77%) |
Feb 12, 2015 | 2.180 | 2.330 | 2.160 | 2.280 | 4,813,700 | +0.12(+5.56%) |
Feb 11, 2015 | 2.240 | 2.420 | 2.100 | 2.160 | 8,500,786 | -0.03(-1.37%) |
Feb 10, 2015 | 1.920 | 2.210 | 1.890 | 2.190 | 8,209,368 | +0.30(+15.87%) |
Feb 09, 2015 | 1.910 | 1.990 | 1.860 | 1.890 | 2,305,451 | -0.02(-1.05%) |
Feb 06, 2015 | 1.900 | 2.005 | 1.880 | 1.910 | 3,214,707 | +0.01(+0.53%) |
Feb 05, 2015 | 1.870 | 1.960 | 1.860 | 1.900 | 2,305,736 | +0.05(+2.70%) |
Feb 04, 2015 | 1.910 | 1.910 | 1.800 | 1.850 | 2,424,218 | -0.06(-3.14%) |
Feb 03, 2015 | 1.850 | 1.930 | 1.810 | 1.910 | 3,897,662 | +0.08(+4.37%) |
Feb 02, 2015 | 1.950 | 1.950 | 1.800 | 1.830 | 2,882,205 | -0.04(-2.14%) |
Jan 30, 2015 | 1.950 | 1.970 | 1.811 | 1.870 | 3,254,611 | -0.10(-5.08%) |
Jan 29, 2015 | 2.050 | 2.110 | 1.870 | 1.970 | 6,132,174 | -0.07(-3.43%) |
Jan 28, 2015 | 1.790 | 2.080 | 1.790 | 2.040 | 13,458,685 | +0.26(+14.61%) |
Jan 27, 2015 | 1.730 | 1.790 | 1.710 | 1.780 | 1,093,033 | +0.06(+3.49%) |
Jan 26, 2015 | 1.630 | 1.730 | 1.610 | 1.720 | 1,729,176 | +0.09(+5.52%) |
Jan 23, 2015 | 1.600 | 1.650 | 1.600 | 1.630 | 1,764,705 | +0.01(+0.62%) |
Jan 22, 2015 | 1.640 | 1.660 | 1.600 | 1.620 | 1,647,988 | -0.02(-1.22%) |
Jan 21, 2015 | 1.720 | 1.740 | 1.620 | 1.640 | 1,513,537 | -0.09(-5.20%) |
Jan 20, 2015 | 1.650 | 1.730 | 1.610 | 1.730 | 1,854,655 | +0.07(+4.22%) |
Jan 16, 2015 | 1.630 | 1.720 | 1.610 | 1.660 | 1,529,108 | +0.01(+0.91%) |
Jan 15, 2015 | 1.650 | 1.765 | 1.620 | 1.645 | 1,395,843 | -0.02(-1.50%) |
Jan 14, 2015 | 1.630 | 1.755 | 1.630 | 1.670 | 987,209 | +0.02(+1.21%) |
Jan 13, 2015 | 1.670 | 1.730 | 1.610 | 1.650 | 1,501,168 | +0.00(+0.00%) |
Jan 12, 2015 | 1.790 | 1.800 | 1.630 | 1.650 | 2,127,955 | -0.11(-6.25%) |
Jan 09, 2015 | 1.820 | 1.824 | 1.700 | 1.760 | 2,085,822 | -0.03(-1.68%) |
Jan 08, 2015 | 1.670 | 1.980 | 1.670 | 1.790 | 9,785,422 | +0.16(+9.82%) |
Jan 07, 2015 | 1.600 | 1.630 | 1.595 | 1.630 | 1,407,375 | +0.05(+3.16%) |
Jan 06, 2015 | 1.640 | 1.640 | 1.560 | 1.580 | 1,687,215 | -0.05(-3.07%) |
Jan 05, 2015 | 1.670 | 1.700 | 1.544 | 1.630 | 2,290,484 | -0.02(-1.21%) |