Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.330 | 2.420 | 2.330 | 2.370 | 40,329 | +0.10(+4.41%) |
Apr 28, 2016 | 2.220 | 2.290 | 2.220 | 2.270 | 45,035 | +0.05(+2.25%) |
Apr 27, 2016 | 2.190 | 2.230 | 2.190 | 2.220 | 5,700 | -0.01(-0.45%) |
Apr 26, 2016 | 2.210 | 2.230 | 2.210 | 2.230 | 22,084 | +0.04(+1.83%) |
Apr 25, 2016 | 2.290 | 2.290 | 2.190 | 2.190 | 17,027 | -0.14(-6.01%) |
Apr 22, 2016 | 2.350 | 2.350 | 2.322 | 2.330 | 10,200 | -0.06(-2.67%) |
Apr 21, 2016 | 2.420 | 2.420 | 2.380 | 2.394 | 17,407 | -0.07(-2.68%) |
Apr 20, 2016 | 2.420 | 2.460 | 2.390 | 2.460 | 137,899 | +0.00(+0.00%) |
Apr 19, 2016 | 2.380 | 2.460 | 2.380 | 2.460 | 103,007 | +0.21(+9.33%) |
Apr 18, 2016 | 2.254 | 2.254 | 2.240 | 2.250 | 12,600 | +0.06(+2.74%) |
Apr 15, 2016 | 2.192 | 2.214 | 2.180 | 2.190 | 21,200 | -0.06(-2.49%) |
Apr 14, 2016 | 2.240 | 2.246 | 2.240 | 2.246 | 65,586 | +0.01(+0.27%) |
Apr 13, 2016 | 2.220 | 2.250 | 2.220 | 2.240 | 13,900 | +0.08(+3.90%) |
Apr 12, 2016 | 2.100 | 2.160 | 2.100 | 2.156 | 9,231 | +0.14(+6.94%) |
Apr 11, 2016 | 2.000 | 2.020 | 2.000 | 2.016 | 21,040 | +0.08(+3.92%) |
Apr 08, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 91,549 | +0.06(+3.41%) |
Apr 07, 2016 | 1.940 | 1.940 | 1.860 | 1.876 | 45,182 | -0.11(-5.73%) |
Apr 06, 2016 | 1.930 | 1.996 | 1.890 | 1.990 | 105,575 | -0.03(-1.24%) |
Apr 05, 2016 | 1.970 | 2.030 | 1.970 | 2.015 | 32,895 | -0.10(-4.95%) |
Apr 04, 2016 | 2.180 | 2.180 | 2.120 | 2.120 | 12,617 | -0.04(-1.85%) |
Apr 01, 2016 | 2.119 | 2.160 | 2.100 | 2.160 | 17,575 | -0.09(-4.00%) |
Mar 31, 2016 | 2.250 | 2.260 | 2.250 | 2.250 | 4,900 | +0.08(+3.45%) |
Mar 30, 2016 | 2.220 | 2.258 | 2.150 | 2.175 | 28,518 | +0.04(+1.92%) |
Mar 29, 2016 | 2.080 | 2.140 | 2.050 | 2.134 | 40,000 | -0.05(-2.38%) |
Mar 28, 2016 | 2.190 | 2.190 | 2.160 | 2.186 | 681 | +0.03(+1.58%) |
Mar 24, 2016 | 2.152 | 2.152 | 2.152 | 0 | +0.02(+1.03%) | |
Mar 23, 2016 | 2.240 | 2.240 | 2.120 | 2.130 | 53,717 | -0.17(-7.39%) |
Mar 22, 2016 | 2.230 | 2.300 | 2.230 | 2.300 | 8,585 | +0.01(+0.44%) |
Mar 21, 2016 | 2.300 | 2.300 | 2.260 | 2.290 | 5,550 | -0.01(-0.43%) |
Mar 18, 2016 | 2.320 | 2.352 | 2.300 | 2.300 | 73,087 | +0.01(+0.44%) |
Mar 17, 2016 | 2.260 | 2.290 | 2.230 | 2.290 | 61,054 | +0.18(+8.53%) |
Mar 16, 2016 | 2.030 | 2.110 | 2.030 | 2.110 | 6,760 | +0.11(+5.50%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.960 | 2.000 | 35,795 | -0.12(-5.66%) |
Mar 14, 2016 | 2.150 | 2.150 | 2.100 | 2.120 | 499,445 | +0.09(+4.43%) |
Mar 11, 2016 | 1.990 | 2.060 | 1.990 | 2.030 | 17,470 | +0.07(+3.57%) |
Mar 10, 2016 | 1.950 | 2.000 | 1.940 | 1.960 | 125,805 | -0.07(-3.45%) |
Mar 09, 2016 | 2.060 | 2.060 | 1.970 | 2.030 | 45,273 | +0.03(+1.45%) |
Mar 08, 2016 | 2.200 | 2.208 | 1.970 | 2.001 | 120,578 | -0.42(-17.31%) |
Mar 07, 2016 | 2.260 | 2.442 | 2.250 | 2.420 | 178,378 | +0.18(+8.06%) |
Mar 04, 2016 | 2.090 | 2.180 | 2.090 | 2.240 | 171,887 | +0.18(+8.71%) |
Mar 03, 2016 | 2.050 | 2.062 | 2.014 | 2.060 | 85,924 | +0.10(+5.10%) |
Mar 02, 2016 | 1.844 | 1.960 | 1.800 | 1.960 | 107,562 | +0.12(+6.52%) |
Mar 01, 2016 | 1.790 | 1.840 | 1.774 | 1.840 | 25,375 | +0.00(+0.00%) |
Feb 29, 2016 | 1.830 | 1.869 | 1.830 | 1.840 | 47,402 | +0.07(+3.95%) |
Feb 26, 2016 | 1.750 | 1.800 | 1.740 | 1.770 | 40,630 | +0.10(+5.99%) |
Feb 25, 2016 | 1.680 | 1.690 | 1.630 | 1.670 | 29,178 | -0.01(-0.60%) |
Feb 24, 2016 | 1.610 | 1.680 | 1.600 | 1.680 | 222,246 | -0.12(-6.67%) |
Feb 23, 2016 | 1.850 | 1.850 | 1.790 | 1.800 | 103,253 | -0.05(-2.81%) |
Feb 22, 2016 | 1.790 | 1.890 | 1.790 | 1.852 | 182,335 | +0.18(+10.90%) |
Feb 19, 2016 | 1.668 | 1.690 | 1.668 | 1.670 | 38,701 | +0.00(+0.00%) |
Feb 18, 2016 | 1.730 | 1.730 | 1.670 | 1.670 | 84,563 | -0.02(-1.18%) |
Feb 17, 2016 | 1.600 | 1.710 | 1.600 | 1.690 | 112,905 | +0.21(+14.23%) |
Feb 16, 2016 | 1.500 | 1.500 | 1.464 | 1.480 | 42,150 | +0.07(+4.93%) |
Feb 12, 2016 | 1.410 | 1.410 | 1.410 | 0 | +0.13(+10.16%) | |
Feb 11, 2016 | 1.280 | 1.290 | 1.270 | 1.280 | 26,488 | -0.09(-6.57%) |
Feb 10, 2016 | 1.340 | 1.370 | 1.340 | 1.370 | 11,855 | -0.04(-2.84%) |
Feb 09, 2016 | 1.390 | 1.410 | 1.370 | 1.410 | 169,889 | -0.07(-4.73%) |
Feb 08, 2016 | 1.410 | 1.492 | 1.410 | 1.480 | 54,736 | +0.02(+1.37%) |
Feb 05, 2016 | 1.470 | 1.490 | 1.460 | 1.460 | 127,019 | +0.05(+3.55%) |
Feb 04, 2016 | 1.340 | 1.470 | 1.340 | 1.410 | 1,095,537 | +0.15(+11.90%) |
Feb 03, 2016 | 1.260 | 1.260 | 1.220 | 1.260 | 43,883 | +0.05(+4.13%) |
Feb 02, 2016 | 1.200 | 1.210 | 1.190 | 1.210 | 2,052 | -0.05(-3.97%) |
Feb 01, 2016 | 1.250 | 1.276 | 1.234 | 1.260 | 10,830 | -0.03(-2.17%) |
Jan 29, 2016 | 1.260 | 1.288 | 1.260 | 1.288 | 55,660 | -0.03(-2.39%) |
Jan 28, 2016 | 1.350 | 1.350 | 1.300 | 1.319 | 108,520 | +0.03(+2.29%) |
Jan 27, 2016 | 1.300 | 1.320 | 1.290 | 1.290 | 7,900 | +0.02(+1.57%) |
Jan 26, 2016 | 1.220 | 1.270 | 1.210 | 1.270 | 119,524 | +0.10(+8.55%) |
Jan 25, 2016 | 1.200 | 1.200 | 1.160 | 1.170 | 10,066 | +0.03(+2.63%) |
Jan 22, 2016 | 1.169 | 1.169 | 1.110 | 1.140 | 2,521,660 | -0.03(-2.56%) |
Jan 21, 2016 | 1.090 | 1.180 | 1.050 | 1.170 | 29,514 | +0.12(+11.43%) |
Jan 20, 2016 | 1.090 | 1.090 | 1.010 | 1.050 | 169,651 | -0.10(-8.70%) |
Jan 19, 2016 | 1.180 | 1.180 | 1.110 | 1.150 | 61,505 | +0.08(+7.53%) |
Jan 15, 2016 | 1.069 | 1.069 | 1.069 | 0 | -0.06(-5.35%) | |
Jan 14, 2016 | 1.070 | 1.170 | 1.070 | 1.130 | 214,097 | +0.11(+10.68%) |
Jan 13, 2016 | 1.100 | 1.100 | 1.021 | 1.021 | 40,650 | -0.03(-2.76%) |
Jan 12, 2016 | 1.100 | 1.100 | 1.010 | 1.050 | 139,334 | -0.04(-3.63%) |
Jan 11, 2016 | 1.150 | 1.180 | 1.060 | 1.089 | 73,292 | -0.06(-5.26%) |
Jan 08, 2016 | 1.160 | 1.190 | 1.120 | 1.150 | 101,229 | +0.01(+0.88%) |
Jan 07, 2016 | 1.180 | 1.180 | 1.130 | 1.140 | 365,281 | -0.11(-8.43%) |
Jan 06, 2016 | 1.240 | 1.260 | 1.240 | 1.245 | 44,320 | -0.07(-5.68%) |
Jan 05, 2016 | 1.320 | 1.320 | 1.300 | 1.320 | 16,250 | +0.05(+3.94%) |
Jan 04, 2016 | 1.280 | 1.280 | 1.260 | 1.270 | 43,702 | -0.09(-6.62%) |
Dec 31, 2015 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
Dec 30, 2015 | 1.340 | 1.340 | 1.310 | 1.310 | 30,763 | -0.05(-3.68%) |
Dec 29, 2015 | 1.360 | 1.390 | 1.350 | 1.360 | 76,740 | +0.03(+2.26%) |
Dec 28, 2015 | 1.340 | 1.370 | 1.330 | 1.330 | 103,715 | -0.07(-5.00%) |
Dec 24, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.57%) | |
Dec 23, 2015 | 1.350 | 1.410 | 1.350 | 1.392 | 43,060 | +0.09(+7.08%) |
Dec 22, 2015 | 1.240 | 1.300 | 1.240 | 1.300 | 1,139,557 | +0.07(+5.65%) |
Dec 21, 2015 | 1.250 | 1.270 | 1.230 | 1.230 | 126,531 | +0.03(+2.54%) |
Dec 18, 2015 | 1.230 | 1.230 | 1.200 | 1.200 | 121,376 | -0.01(-0.66%) |
Dec 17, 2015 | 1.250 | 1.250 | 1.200 | 1.208 | 25,900 | -0.07(-5.63%) |
Dec 16, 2015 | 1.273 | 1.290 | 1.230 | 1.280 | 100,640 | +0.03(+2.73%) |
Dec 15, 2015 | 1.264 | 1.264 | 1.230 | 1.246 | 43,548 | -0.02(-1.89%) |
Dec 14, 2015 | 1.270 | 1.270 | 1.200 | 1.270 | 111,923 | -0.03(-2.38%) |
Dec 11, 2015 | 1.300 | 1.310 | 1.270 | 1.301 | 72,098 | -0.04(-2.77%) |
Dec 10, 2015 | 1.380 | 1.380 | 1.330 | 1.338 | 112,542 | +0.10(+8.25%) |
Dec 09, 2015 | 1.240 | 1.280 | 1.230 | 1.236 | 128,512 | +0.04(+3.34%) |
Dec 08, 2015 | 1.200 | 1.210 | 1.180 | 1.196 | 180,204 | -0.08(-6.56%) |
Dec 07, 2015 | 1.312 | 1.314 | 1.280 | 1.280 | 46,625 | -0.04(-3.03%) |
Dec 04, 2015 | 1.350 | 1.350 | 1.310 | 1.320 | 351,836 | -0.04(-2.94%) |
Dec 03, 2015 | 1.410 | 1.410 | 1.360 | 1.360 | 35,945 | -0.01(-0.73%) |
Dec 02, 2015 | 1.400 | 1.400 | 1.370 | 1.370 | 10,527 | -0.05(-3.52%) |
Dec 01, 2015 | 1.430 | 1.450 | 1.410 | 1.420 | 95,095 | -0.03(-2.07%) |
Nov 30, 2015 | 1.460 | 1.470 | 1.430 | 1.450 | 68,116 | +0.08(+5.84%) |
Nov 27, 2015 | 1.378 | 1.410 | 1.370 | 1.370 | 1,727 | +0.01(+0.74%) |
Nov 25, 2015 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Nov 24, 2015 | 1.420 | 1.420 | 1.370 | 1.400 | 109,815 | +0.05(+3.70%) |
Nov 23, 2015 | 1.350 | 90,573 | -0.05(-3.57%) | |||
Nov 20, 2015 | 1.460 | 1.474 | 1.400 | 1.400 | 94,193 | -0.05(-3.18%) |
Nov 19, 2015 | 1.440 | 1.460 | 1.430 | 1.446 | 47,700 | +0.01(+0.42%) |
Nov 18, 2015 | 1.440 | 1.440 | 1.400 | 1.440 | 136,661 | +0.10(+7.46%) |
Nov 17, 2015 | 1.380 | 1.380 | 1.320 | 1.340 | 169,349 | -0.05(-3.60%) |
Nov 16, 2015 | 1.440 | 1.440 | 1.350 | 1.390 | 105,176 | -0.05(-3.20%) |
Nov 13, 2015 | 1.490 | 1.490 | 1.400 | 1.436 | 152,572 | -0.03(-2.31%) |
Nov 12, 2015 | 1.410 | 1.480 | 1.390 | 1.470 | 160,884 | -0.11(-6.96%) |
Nov 11, 2015 | 1.600 | 1.600 | 1.560 | 1.580 | 93,907 | -0.01(-0.63%) |
Nov 10, 2015 | 1.600 | 1.630 | 1.570 | 1.590 | 47,507 | -0.05(-3.05%) |
Nov 09, 2015 | 1.740 | 1.740 | 1.630 | 1.640 | 118,844 | -0.11(-6.29%) |
Nov 06, 2015 | 1.730 | 1.760 | 1.710 | 1.750 | 1,092,595 | -0.12(-6.42%) |
Nov 05, 2015 | 1.890 | 1.910 | 1.850 | 1.870 | 109,832 | -0.09(-4.59%) |
Nov 04, 2015 | 1.970 | 1.990 | 1.920 | 1.960 | 212,348 | +0.14(+7.69%) |
Nov 03, 2015 | 1.820 | 1.830 | 1.790 | 1.820 | 108,368 | +0.05(+2.82%) |
Nov 02, 2015 | 1.770 | 1.794 | 1.750 | 1.770 | 6,910 | +0.01(+0.57%) |
Oct 30, 2015 | 1.740 | 1.740 | 1.730 | 1.760 | 41,027 | +0.08(+4.76%) |
Oct 29, 2015 | 1.720 | 1.720 | 1.680 | 1.680 | 82,827 | -0.05(-2.89%) |
Oct 28, 2015 | 1.700 | 1.790 | 1.690 | 1.730 | 9,962 | +0.01(+0.58%) |
Oct 27, 2015 | 1.710 | 1.730 | 1.700 | 1.720 | 16,456 | -0.07(-3.91%) |
Oct 26, 2015 | 1.830 | 1.870 | 1.760 | 1.790 | 92,481 | -0.05(-2.72%) |
Oct 23, 2015 | 1.850 | 1.860 | 1.812 | 1.840 | 36,048 | +0.05(+2.79%) |
Oct 22, 2015 | 1.720 | 1.850 | 1.720 | 1.790 | 31,573 | +0.11(+6.55%) |
Oct 21, 2015 | 1.700 | 1.720 | 1.680 | 1.680 | 14,870 | -0.07(-4.00%) |
Oct 20, 2015 | 1.689 | 1.766 | 1.670 | 1.750 | 49,679 | +0.07(+4.29%) |
Oct 19, 2015 | 1.750 | 1.750 | 1.644 | 1.678 | 137,716 | -0.12(-6.78%) |
Oct 16, 2015 | 1.850 | 1.850 | 1.780 | 1.800 | 84,256 | -0.04(-2.07%) |
Oct 15, 2015 | 1.800 | 1.850 | 1.800 | 1.838 | 40,553 | -0.01(-0.65%) |
Oct 14, 2015 | 1.870 | 1.918 | 1.840 | 1.850 | 97,752 | +0.05(+2.78%) |
Oct 13, 2015 | 1.750 | 1.820 | 1.730 | 1.800 | 120,907 | -0.05(-2.70%) |
Oct 12, 2015 | 1.940 | 1.940 | 1.830 | 1.850 | 135,929 | -0.13(-6.57%) |
Oct 09, 2015 | 2.020 | 2.076 | 1.920 | 1.980 | 156,489 | +0.15(+8.20%) |
Oct 08, 2015 | 1.830 | 1.850 | 1.800 | 1.830 | 188,402 | -0.11(-5.67%) |
Oct 07, 2015 | 2.000 | 2.012 | 1.860 | 1.940 | 368,261 | +0.15(+8.26%) |
Oct 06, 2015 | 1.750 | 1.830 | 1.730 | 1.792 | 410,433 | +0.07(+4.07%) |
Oct 05, 2015 | 1.630 | 1.794 | 1.630 | 1.722 | 355,667 | +0.20(+13.29%) |
Oct 02, 2015 | 1.420 | 1.520 | 1.388 | 1.520 | 259,783 | +0.14(+10.14%) |
Oct 01, 2015 | 1.406 | 1.341 | 1.380 | 1,932,520 | -0.02(-1.43%) | |
Sep 30, 2015 | 1.380 | 1.410 | 1.360 | 1.400 | 240,347 | +0.15(+12.36%) |
Sep 29, 2015 | 1.240 | 1.260 | 1.210 | 1.246 | 1,230,381 | +0.18(+16.45%) |
Sep 28, 2015 | 1.140 | 1.140 | 1.040 | 1.070 | 823,851 | -0.41(-27.70%) |
Sep 25, 2015 | 1.500 | 1.600 | 1.460 | 1.480 | 486,638 | -0.07(-4.52%) |
Sep 24, 2015 | 1.535 | 1.550 | 1.520 | 1.550 | 274,465 | -0.13(-7.96%) |
Sep 23, 2015 | 1.700 | 1.720 | 1.660 | 1.684 | 169,809 | +0.04(+2.18%) |
Sep 22, 2015 | 1.640 | 1.660 | 1.610 | 1.648 | 1,304,492 | -0.20(-10.92%) |
Sep 21, 2015 | 1.870 | 1.870 | 1.850 | 1.850 | 192,277 | -0.09(-4.64%) |
Sep 18, 2015 | 1.960 | 1.960 | 1.940 | 1.940 | 218,750 | -0.16(-7.62%) |
Sep 17, 2015 | 2.060 | 2.100 | 2.050 | 2.100 | 430,209 | +0.00(+0.19%) |
Sep 16, 2015 | 2.070 | 2.110 | 2.058 | 2.096 | 175,635 | +0.10(+4.80%) |
Sep 15, 2015 | 1.920 | 2.000 | 1.870 | 2.000 | 43,465 | +0.03(+1.52%) |
Sep 14, 2015 | 1.970 | 1.990 | 1.966 | 1.970 | 120,324 | -0.10(-4.83%) |
Sep 11, 2015 | 2.080 | 2.110 | 2.070 | 2.070 | 354,659 | +0.00(+0.00%) |
Sep 10, 2015 | 2.074 | 2.110 | 2.066 | 2.070 | 203,659 | -0.15(-6.76%) |
Sep 09, 2015 | 2.220 | 2.260 | 2.190 | 2.220 | 21,839 | +0.08(+3.74%) |
Sep 08, 2015 | 2.030 | 2.140 | 2.030 | 2.140 | 119,357 | +0.25(+13.23%) |
Sep 04, 2015 | 1.890 | 1.890 | 1.890 | 0 | -0.10(-5.03%) | |
Sep 03, 2015 | 2.004 | 2.020 | 1.980 | 1.990 | 59,206 | +0.07(+3.67%) |
Sep 02, 2015 | 2.010 | 2.010 | 1.870 | 1.919 | 108,357 | -0.15(-7.27%) |
Sep 01, 2015 | 2.110 | 2.110 | 2.050 | 2.070 | 732,811 | -0.21(-9.21%) |
Aug 31, 2015 | 2.270 | 2.290 | 2.270 | 2.280 | 5,500 | -0.01(-0.44%) |
Aug 28, 2015 | 2.270 | 2.300 | 2.270 | 2.290 | 350,052 | +0.02(+0.97%) |
Aug 27, 2015 | 2.150 | 2.290 | 2.150 | 2.268 | 81,509 | +0.08(+3.56%) |
Aug 26, 2015 | 2.250 | 2.250 | 2.130 | 2.190 | 108,171 | -0.02(-0.90%) |
Aug 25, 2015 | 2.320 | 2.320 | 2.210 | 2.210 | 50,994 | +0.01(+0.45%) |
Aug 24, 2015 | 2.228 | 2.280 | 2.196 | 2.200 | 127,410 | -0.29(-11.65%) |
Aug 21, 2015 | 2.530 | 2.530 | 2.470 | 2.490 | 193,477 | -0.04(-1.58%) |
Aug 20, 2015 | 2.560 | 2.570 | 2.520 | 2.530 | 687,911 | +0.03(+1.20%) |
Aug 19, 2015 | 2.525 | 2.550 | 2.400 | 2.500 | 659,316 | -0.28(-10.07%) |
Aug 18, 2015 | 2.740 | 2.780 | 2.740 | 2.780 | 6,310 | +0.07(+2.58%) |
Aug 17, 2015 | 2.690 | 2.710 | 2.640 | 2.710 | 227,839 | -0.01(-0.37%) |
Aug 14, 2015 | 2.760 | 2.760 | 2.700 | 2.720 | 15,866 | -0.03(-1.09%) |
Aug 13, 2015 | 2.770 | 2.790 | 2.750 | 2.750 | 91,011 | -0.10(-3.51%) |
Aug 12, 2015 | 2.830 | 2.850 | 2.780 | 2.850 | 266,202 | -0.13(-4.36%) |
Aug 11, 2015 | 3.000 | 3.000 | 2.950 | 2.980 | 35,546 | -0.24(-7.45%) |
Aug 10, 2015 | 3.120 | 3.225 | 3.110 | 3.220 | 68,766 | +0.06(+1.90%) |
Aug 07, 2015 | 3.140 | 3.160 | 3.140 | 3.160 | 2,890 | +0.06(+1.94%) |
Aug 06, 2015 | 3.070 | 3.100 | 3.025 | 3.100 | 7,518 | -0.05(-1.59%) |
Aug 05, 2015 | 3.160 | 3.168 | 3.150 | 3.150 | 9,000 | +0.04(+1.29%) |
Aug 04, 2015 | 3.130 | 3.156 | 3.110 | 3.110 | 12,755 | +0.00(+0.00%) |
Aug 03, 2015 | 3.120 | 3.122 | 3.110 | 3.110 | 34,740 | -0.16(-4.78%) |
Jul 31, 2015 | 3.250 | 3.266 | 3.250 | 3.266 | 2,195 | -0.03(-0.94%) |
Jul 30, 2015 | 3.320 | 3.320 | 3.280 | 3.297 | 10,247 | -0.02(-0.57%) |
Jul 29, 2015 | 3.330 | 3.340 | 3.300 | 3.316 | 3,233 | -0.01(-0.30%) |
Jul 28, 2015 | 3.290 | 3.340 | 3.290 | 3.326 | 8,758 | +0.17(+5.25%) |
Jul 27, 2015 | 3.170 | 3.220 | 3.160 | 3.160 | 33,779 | -0.11(-3.36%) |
Jul 24, 2015 | 3.340 | 3.670 | 3.255 | 3.270 | 6,253 | -0.12(-3.54%) |
Jul 23, 2015 | 3.500 | 3.500 | 3.390 | 3.390 | 11,435 | -0.18(-5.04%) |
Jul 22, 2015 | 3.610 | 3.610 | 3.540 | 3.570 | 7,364 | -0.12(-3.25%) |
Jul 21, 2015 | 3.730 | 3.730 | 3.620 | 3.690 | 172,390 | -0.04(-1.13%) |
Jul 20, 2015 | 3.740 | 3.740 | 3.732 | 3.732 | 5,205 | -0.04(-1.01%) |
Jul 17, 2015 | 3.800 | 3.800 | 3.770 | 3.770 | 152,590 | -0.04(-1.05%) |
Jul 16, 2015 | 3.818 | 3.818 | 3.810 | 3.810 | 825 | -0.03(-0.78%) |
Jul 15, 2015 | 3.830 | 3.840 | 3.830 | 3.840 | 2,257 | -0.06(-1.54%) |
Jul 14, 2015 | 3.876 | 3.900 | 3.876 | 3.900 | 5,050 | +0.03(+0.78%) |
Jul 13, 2015 | 3.850 | 3.910 | 3.850 | 3.870 | 46,125 | +0.08(+2.16%) |
Jul 10, 2015 | 3.770 | 3.788 | 3.770 | 3.788 | 5,691 | +0.12(+3.22%) |
Jul 09, 2015 | 3.770 | 3.770 | 3.670 | 3.670 | 93,531 | +0.04(+1.10%) |
Jul 08, 2015 | 3.660 | 3.660 | 3.630 | 3.630 | 2,450 | -0.07(-1.89%) |
Jul 07, 2015 | 3.750 | 3.750 | 3.538 | 3.700 | 45,659 | -0.19(-4.88%) |
Jul 06, 2015 | 3.870 | 3.890 | 3.830 | 3.890 | 13,238 | -0.05(-1.27%) |
Jul 01, 2015 | 3.940 | 3.940 | 3.940 | 0 | -0.20(-4.83%) | |
Jun 29, 2015 | 4.140 | 4.140 | 4.140 | 0 | -0.07(-1.55%) | |
Jun 26, 2015 | 4.250 | 4.250 | 4.205 | 4.205 | 3,760 | -0.09(-2.21%) |
Jun 25, 2015 | 4.330 | 4.330 | 4.300 | 4.300 | 390 | -0.03(-0.69%) |
Jun 24, 2015 | 4.351 | 4.351 | 4.330 | 4.330 | 950 | +0.01(+0.23%) |
Jun 23, 2015 | 4.280 | 4.803 | 4.280 | 4.320 | 28,152 | -0.03(-0.69%) |
Jun 22, 2015 | 4.310 | 4.350 | 4.310 | 4.350 | 2,000 | +0.04(+0.97%) |
Jun 19, 2015 | 4.360 | 4.360 | 4.300 | 4.308 | 1,879 | -0.05(-1.19%) |
Jun 18, 2015 | 4.374 | 4.374 | 4.360 | 4.360 | 4,294 | +0.05(+1.16%) |
Jun 17, 2015 | 4.285 | 4.310 | 4.285 | 4.310 | 1,136 | +0.04(+0.94%) |
Jun 16, 2015 | 4.300 | 4.300 | 4.270 | 4.270 | 4,017 | -0.08(-1.84%) |
Jun 15, 2015 | 4.350 | 4.350 | 4.340 | 4.350 | 2,313 | -0.03(-0.68%) |
Jun 12, 2015 | 4.392 | 4.395 | 4.380 | 4.380 | 6,400 | +0.02(+0.46%) |
Jun 11, 2015 | 4.300 | 4.380 | 4.300 | 4.360 | 985 | +0.15(+3.56%) |
Jun 09, 2015 | 4.210 | 4.210 | 4.210 | 0 | +0.01(+0.24%) | |
Jun 08, 2015 | 4.220 | 4.220 | 4.188 | 4.200 | 1,985 | +0.01(+0.24%) |
Jun 05, 2015 | 4.240 | 4.240 | 4.190 | 4.190 | 8,859 | -0.12(-2.78%) |
Jun 04, 2015 | 4.350 | 4.350 | 4.310 | 4.310 | 29,736 | -0.12(-2.66%) |
Jun 03, 2015 | 4.420 | 4.430 | 4.420 | 4.428 | 5,535 | +0.02(+0.41%) |
Jun 02, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 2,000 | +0.16(+3.76%) |
Jun 01, 2015 | 4.355 | 4.355 | 4.250 | 4.250 | 7,713 | -0.12(-2.75%) |
May 29, 2015 | 4.370 | 4.390 | 4.370 | 4.370 | 3,516 | +0.01(+0.14%) |
May 28, 2015 | 4.320 | 4.364 | 4.320 | 4.364 | 17,633 | -0.02(-0.37%) |
May 27, 2015 | 4.410 | 4.410 | 4.380 | 4.380 | 34,803 | -0.06(-1.35%) |
May 26, 2015 | 4.430 | 4.440 | 4.430 | 4.440 | 83,064 | -0.07(-1.51%) |
May 22, 2015 | 4.508 | 4.508 | 4.508 | 0 | -0.09(-1.89%) | |
May 21, 2015 | 4.570 | 4.595 | 4.570 | 4.595 | 783 | +0.04(+0.77%) |
May 20, 2015 | 4.558 | 4.562 | 4.530 | 4.560 | 6,872 | +0.07(+1.56%) |
May 19, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 12,426 | -0.17(-3.65%) |
May 18, 2015 | 4.650 | 4.670 | 4.640 | 4.660 | 70,315 | +0.05(+1.08%) |
May 15, 2015 | 4.600 | 4.620 | 4.588 | 4.610 | 29,900 | -0.09(-1.91%) |
May 14, 2015 | 4.754 | 4.754 | 4.680 | 4.700 | 1,655 | -0.01(-0.21%) |
May 13, 2015 | 4.720 | 4.725 | 4.700 | 4.710 | 9,253 | -0.01(-0.21%) |
May 12, 2015 | 4.690 | 4.723 | 4.650 | 4.720 | 12,060 | -0.03(-0.63%) |
May 11, 2015 | 4.730 | 4.750 | 4.730 | 4.750 | 2,025 | +0.10(+2.15%) |
May 08, 2015 | 4.650 | 4.680 | 4.650 | 4.650 | 9,361 | +0.04(+0.78%) |
May 07, 2015 | 4.610 | 4.640 | 4.550 | 4.614 | 108,996 | -0.08(-1.62%) |
May 06, 2015 | 4.750 | 4.750 | 4.690 | 4.690 | 26,856 | -0.07(-1.47%) |
May 05, 2015 | 4.760 | 4.778 | 4.760 | 4.760 | 12,147 | +0.04(+0.85%) |
May 04, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 2,472 | -0.01(-0.21%) |