Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.240 | 5.360 | 5.160 | 5.290 | 4,790,857 | +0.19(+3.73%) |
Apr 28, 2016 | 4.930 | 5.130 | 4.860 | 5.100 | 3,635,758 | +0.20(+4.08%) |
Apr 27, 2016 | 4.910 | 4.970 | 4.800 | 4.900 | 3,273,980 | +0.02(+0.41%) |
Apr 26, 2016 | 4.860 | 4.950 | 4.720 | 4.880 | 3,288,319 | +0.08(+1.67%) |
Apr 25, 2016 | 4.830 | 4.880 | 4.670 | 4.800 | 3,145,759 | -0.01(-0.21%) |
Apr 22, 2016 | 4.810 | 4.980 | 4.780 | 4.810 | 2,710,536 | -0.04(-0.82%) |
Apr 21, 2016 | 4.940 | 5.000 | 4.830 | 4.850 | 3,645,468 | +0.07(+1.46%) |
Apr 20, 2016 | 4.940 | 5.020 | 4.735 | 4.780 | 3,513,118 | -0.12(-2.45%) |
Apr 19, 2016 | 4.950 | 4.950 | 4.790 | 4.900 | 3,244,858 | +0.11(+2.30%) |
Apr 18, 2016 | 4.840 | 4.880 | 4.740 | 4.790 | 2,600,286 | +0.06(+1.27%) |
Apr 15, 2016 | 4.600 | 4.770 | 4.520 | 4.730 | 2,444,901 | +0.14(+3.05%) |
Apr 14, 2016 | 4.680 | 4.710 | 4.470 | 4.590 | 2,621,233 | -0.08(-1.71%) |
Apr 13, 2016 | 4.700 | 4.900 | 4.640 | 4.670 | 2,824,077 | -0.13(-2.71%) |
Apr 12, 2016 | 4.780 | 4.900 | 4.640 | 4.800 | 2,841,683 | +0.09(+1.91%) |
Apr 11, 2016 | 4.570 | 4.830 | 4.570 | 4.710 | 2,869,818 | +0.30(+6.80%) |
Apr 08, 2016 | 4.390 | 4.560 | 4.280 | 4.410 | 3,633,721 | +0.19(+4.50%) |
Apr 07, 2016 | 4.140 | 4.270 | 4.110 | 4.220 | 3,337,445 | +0.17(+4.20%) |
Apr 06, 2016 | 3.960 | 4.070 | 3.960 | 4.050 | 1,609,155 | +0.02(+0.50%) |
Apr 05, 2016 | 4.050 | 4.110 | 3.970 | 4.030 | 1,946,594 | +0.09(+2.28%) |
Apr 04, 2016 | 4.060 | 4.090 | 3.930 | 3.940 | 1,559,378 | -0.14(-3.43%) |
Apr 01, 2016 | 3.990 | 4.080 | 3.940 | 4.080 | 1,842,501 | +0.00(+0.00%) |
Mar 31, 2016 | 4.120 | 4.180 | 4.070 | 4.080 | 2,889,404 | +0.02(+0.49%) |
Mar 30, 2016 | 4.050 | 4.120 | 3.930 | 4.060 | 3,770,322 | -0.07(-1.69%) |
Mar 29, 2016 | 4.060 | 4.150 | 3.940 | 4.130 | 3,104,014 | +0.14(+3.51%) |
Mar 28, 2016 | 4.080 | 4.130 | 3.930 | 3.990 | 1,892,149 | -0.05(-1.24%) |
Mar 24, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.14(-3.35%) | |
Mar 23, 2016 | 4.240 | 4.370 | 4.140 | 4.180 | 3,115,937 | -0.20(-4.57%) |
Mar 22, 2016 | 4.640 | 4.640 | 4.380 | 4.380 | 2,772,197 | -0.04(-0.90%) |
Mar 21, 2016 | 4.460 | 4.590 | 4.370 | 4.420 | 1,939,500 | -0.05(-1.12%) |
Mar 18, 2016 | 4.370 | 4.550 | 4.320 | 4.470 | 6,129,664 | +0.07(+1.59%) |
Mar 17, 2016 | 4.720 | 4.740 | 4.340 | 4.400 | 4,410,855 | -0.27(-5.78%) |
Mar 16, 2016 | 4.310 | 4.680 | 4.230 | 4.670 | 3,780,635 | +0.32(+7.36%) |
Mar 15, 2016 | 4.210 | 4.415 | 4.180 | 4.350 | 3,500,023 | +0.09(+2.11%) |
Mar 14, 2016 | 4.470 | 4.550 | 4.260 | 4.260 | 3,208,672 | -0.21(-4.70%) |
Mar 11, 2016 | 4.800 | 4.820 | 4.410 | 4.470 | 4,834,081 | -0.37(-7.64%) |
Mar 10, 2016 | 4.570 | 4.890 | 4.520 | 4.840 | 4,493,526 | +0.35(+7.80%) |
Mar 09, 2016 | 4.520 | 4.610 | 4.350 | 4.490 | 3,265,479 | -0.14(-3.02%) |
Mar 08, 2016 | 4.860 | 4.980 | 4.570 | 4.630 | 3,608,454 | -0.23(-4.73%) |
Mar 07, 2016 | 4.720 | 4.960 | 4.700 | 4.860 | 4,508,866 | +0.23(+4.97%) |
Mar 04, 2016 | 4.350 | 4.750 | 4.350 | 4.630 | 6,392,470 | +0.30(+6.93%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.330 | 4,403,632 | +0.39(+9.90%) |
Mar 02, 2016 | 3.870 | 3.970 | 3.840 | 3.940 | 2,854,768 | +0.11(+2.87%) |
Mar 01, 2016 | 4.100 | 4.115 | 3.780 | 3.830 | 3,564,003 | -0.22(-5.43%) |
Feb 29, 2016 | 3.990 | 4.060 | 3.950 | 4.050 | 2,139,265 | +0.13(+3.32%) |
Feb 26, 2016 | 3.960 | 4.170 | 3.910 | 3.920 | 2,281,600 | -0.11(-2.73%) |
Feb 25, 2016 | 3.850 | 4.075 | 3.830 | 4.030 | 3,942,642 | +0.15(+3.87%) |
Feb 24, 2016 | 4.100 | 4.190 | 3.875 | 3.880 | 3,598,656 | -0.13(-3.24%) |
Feb 23, 2016 | 4.090 | 3.940 | 4.010 | 3,216,027 | +0.07(+1.78%) | |
Feb 22, 2016 | 4.010 | 3.830 | 3.940 | 2,878,584 | -0.08(-1.99%) | |
Feb 19, 2016 | 4.080 | 4.200 | 3.970 | 4.020 | 2,840,334 | -0.10(-2.43%) |
Feb 18, 2016 | 3.810 | 4.160 | 3.740 | 4.120 | 3,191,935 | +0.31(+8.14%) |
Feb 17, 2016 | 4.010 | 4.030 | 3.710 | 3.810 | 5,647,062 | -0.11(-2.81%) |
Feb 16, 2016 | 4.090 | 4.220 | 3.840 | 3.920 | 3,154,933 | -0.43(-9.89%) |
Feb 12, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Feb 11, 2016 | 4.200 | 4.360 | 3.970 | 4.250 | 6,530,697 | +0.53(+14.25%) |
Feb 10, 2016 | 3.640 | 3.770 | 3.460 | 3.720 | 3,170,839 | +0.10(+2.76%) |
Feb 09, 2016 | 3.890 | 3.900 | 3.610 | 3.620 | 2,904,425 | -0.21(-5.48%) |
Feb 08, 2016 | 4.200 | 4.290 | 3.770 | 3.830 | 5,786,192 | -0.15(-3.77%) |
Feb 05, 2016 | 3.990 | 3.530 | 3.980 | 3,022,635 | +0.27(+7.28%) | |
Feb 04, 2016 | 3.490 | 3.870 | 3.490 | 3.710 | 7,775,915 | +0.31(+9.12%) |
Feb 03, 2016 | 3.190 | 3.450 | 3.180 | 3.400 | 3,108,932 | +0.20(+6.25%) |
Feb 02, 2016 | 3.180 | 3.240 | 3.100 | 3.200 | 2,423,563 | -0.02(-0.62%) |
Feb 01, 2016 | 3.240 | 3.390 | 3.140 | 3.220 | 2,925,525 | +0.04(+1.26%) |
Jan 29, 2016 | 3.120 | 3.230 | 3.090 | 3.180 | 2,036,437 | +0.05(+1.60%) |
Jan 28, 2016 | 3.150 | 3.210 | 3.090 | 3.130 | 1,623,076 | -0.10(-3.10%) |
Jan 27, 2016 | 3.140 | 3.230 | 3.000 | 3.230 | 2,886,329 | +0.08(+2.54%) |
Jan 26, 2016 | 3.240 | 2.940 | 3.150 | 3,228,653 | +0.17(+5.70%) | |
Jan 25, 2016 | 3.130 | 3.130 | 2.670 | 2.980 | 6,047,272 | -0.25(-7.74%) |
Jan 22, 2016 | 3.280 | 3.030 | 3.230 | 2,584,857 | +0.15(+4.87%) | |
Jan 21, 2016 | 3.040 | 3.130 | 2.915 | 3.080 | 5,560,827 | +0.01(+0.33%) |
Jan 20, 2016 | 3.180 | 3.210 | 3.040 | 3.070 | 5,736,297 | -0.03(-0.97%) |
Jan 19, 2016 | 3.360 | 3.390 | 3.010 | 3.100 | 2,366,850 | -0.29(-8.55%) |
Jan 18, 2016 | 3.340 | 3.470 | 3.320 | 3.390 | 2,383,177 | +0.08(+2.42%) |
Jan 15, 2016 | 3.550 | 3.600 | 3.220 | 3.310 | 2,675,882 | -0.15(-4.34%) |
Jan 14, 2016 | 3.640 | 3.640 | 3.390 | 3.460 | 2,986,591 | -0.15(-4.16%) |
Jan 13, 2016 | 3.570 | 3.710 | 3.550 | 3.610 | 12,203,528 | +0.08(+2.27%) |
Jan 12, 2016 | 3.710 | 3.300 | 3.530 | 5,774,420 | -0.83(-19.04%) | |
Jan 11, 2016 | 4.600 | 4.610 | 4.230 | 4.360 | 1,865,727 | -0.23(-5.01%) |
Jan 08, 2016 | 4.500 | 4.660 | 4.430 | 4.590 | 2,154,545 | -0.03(-0.65%) |
Jan 07, 2016 | 4.420 | 4.720 | 4.390 | 4.620 | 3,112,457 | +0.30(+6.94%) |
Jan 06, 2016 | 4.300 | 4.370 | 4.260 | 4.320 | 2,000,344 | +0.11(+2.61%) |
Jan 05, 2016 | 4.300 | 4.330 | 4.180 | 4.210 | 1,372,237 | -0.09(-2.09%) |
Jan 04, 2016 | 4.200 | 4.325 | 4.100 | 4.300 | 1,771,373 | +0.20(+4.88%) |
Dec 31, 2015 | 4.100 | 4.100 | 4.100 | 0 | -0.07(-1.68%) | |
Dec 30, 2015 | 4.220 | 4.220 | 4.120 | 4.170 | 853,259 | -0.09(-2.11%) |
Dec 29, 2015 | 4.270 | 4.330 | 4.200 | 4.260 | 1,417,020 | -0.22(-4.91%) |
Dec 24, 2015 | 4.480 | 4.480 | 4.480 | 0 | +0.12(+2.75%) | |
Dec 23, 2015 | 4.400 | 4.470 | 4.320 | 4.360 | 1,518,029 | +0.00(+0.00%) |
Dec 22, 2015 | 4.410 | 4.520 | 4.340 | 4.360 | 3,651,580 | -0.08(-1.80%) |
Dec 21, 2015 | 4.350 | 4.480 | 4.240 | 4.440 | 1,986,283 | +0.16(+3.74%) |
Dec 18, 2015 | 3.970 | 4.330 | 3.970 | 4.280 | 5,807,072 | +0.30(+7.54%) |
Dec 17, 2015 | 3.950 | 4.040 | 3.860 | 3.980 | 3,292,615 | -0.10(-2.45%) |
Dec 16, 2015 | 4.100 | 4.190 | 3.920 | 4.080 | 4,091,670 | +0.08(+2.00%) |
Dec 15, 2015 | 4.050 | 4.080 | 3.940 | 4.000 | 2,040,137 | -0.01(-0.25%) |
Dec 14, 2015 | 4.210 | 4.220 | 3.970 | 4.010 | 2,427,349 | -0.24(-5.65%) |
Dec 11, 2015 | 4.080 | 4.310 | 4.070 | 4.250 | 2,259,951 | +0.11(+2.66%) |
Dec 10, 2015 | 4.070 | 4.220 | 4.040 | 4.140 | 1,527,714 | +0.02(+0.49%) |
Dec 09, 2015 | 4.190 | 4.280 | 4.070 | 4.120 | 2,380,108 | +0.02(+0.49%) |
Dec 08, 2015 | 4.140 | 4.200 | 4.050 | 4.100 | 2,054,270 | -0.03(-0.73%) |
Dec 07, 2015 | 4.300 | 4.400 | 4.070 | 4.130 | 1,990,539 | -0.23(-5.28%) |
Dec 04, 2015 | 4.220 | 4.370 | 4.220 | 4.360 | 2,541,830 | +0.20(+4.81%) |
Dec 03, 2015 | 4.200 | 4.285 | 4.120 | 4.160 | 2,225,748 | +0.00(+0.00%) |
Dec 02, 2015 | 4.070 | 4.200 | 3.985 | 4.160 | 3,023,982 | -0.01(-0.24%) |
Dec 01, 2015 | 4.070 | 4.210 | 4.000 | 4.170 | 2,109,250 | +0.08(+1.96%) |
Nov 30, 2015 | 3.990 | 4.100 | 3.930 | 4.090 | 8,856,240 | +0.12(+3.02%) |
Nov 27, 2015 | 4.010 | 4.100 | 3.950 | 3.970 | 993,333 | -0.16(-3.87%) |
Nov 26, 2015 | 4.100 | 4.130 | 4.080 | 4.130 | 747,637 | +0.03(+0.73%) |
Nov 25, 2015 | 4.060 | 4.170 | 4.020 | 4.100 | 1,802,131 | +0.01(+0.24%) |
Nov 24, 2015 | 4.130 | 4.200 | 4.030 | 4.090 | 2,535,082 | +0.04(+0.99%) |
Nov 23, 2015 | 4.110 | 4.050 | 1,267,225 | -0.01(-0.25%) | ||
Nov 20, 2015 | 4.360 | 4.390 | 4.010 | 4.060 | 2,325,915 | -0.27(-6.24%) |
Nov 19, 2015 | 4.340 | 4.370 | 4.250 | 4.330 | 2,255,481 | +0.06(+1.41%) |
Nov 18, 2015 | 4.080 | 4.290 | 4.010 | 4.270 | 2,864,439 | +0.23(+5.69%) |
Nov 17, 2015 | 4.230 | 4.260 | 4.010 | 4.040 | 1,792,242 | -0.22(-5.16%) |
Nov 16, 2015 | 4.300 | 4.340 | 4.250 | 4.260 | 3,995,679 | +0.01(+0.24%) |
Nov 13, 2015 | 4.240 | 4.330 | 4.210 | 4.250 | 3,079,130 | +0.02(+0.47%) |
Nov 12, 2015 | 4.250 | 4.460 | 4.190 | 4.230 | 0 | -0.16(-3.64%) |
Nov 11, 2015 | 4.270 | 4.410 | 4.260 | 4.390 | 1,916,580 | +0.12(+2.81%) |
Nov 10, 2015 | 4.380 | 4.470 | 4.220 | 4.270 | 2,370,814 | -0.19(-4.26%) |
Nov 09, 2015 | 4.290 | 4.510 | 4.160 | 4.460 | 3,410,042 | +0.13(+3.00%) |
Nov 06, 2015 | 4.240 | 4.460 | 4.170 | 4.330 | 2,528,717 | -0.05(-1.14%) |
Nov 05, 2015 | 4.470 | 4.480 | 4.220 | 4.380 | 3,618,181 | -0.09(-2.01%) |
Nov 04, 2015 | 4.700 | 4.700 | 4.460 | 4.470 | 4,423,262 | -0.19(-4.08%) |
Nov 03, 2015 | 4.790 | 4.850 | 4.635 | 4.660 | 4,242,234 | -0.17(-3.52%) |
Nov 02, 2015 | 4.500 | 4.910 | 4.450 | 4.830 | 3,548,826 | +0.26(+5.69%) |
Oct 30, 2015 | 4.790 | 4.970 | 4.570 | 4.570 | 3,737,385 | -0.28(-5.77%) |
Oct 29, 2015 | 4.990 | 5.080 | 4.790 | 4.850 | 1,790,072 | -0.23(-4.53%) |
Oct 28, 2015 | 5.500 | 4.910 | 5.080 | 3,116,992 | -0.22(-4.15%) | |
Oct 27, 2015 | 5.130 | 5.330 | 5.100 | 5.300 | 2,929,816 | +0.15(+2.91%) |
Oct 26, 2015 | 5.400 | 5.420 | 5.150 | 5.150 | 2,385,090 | -0.23(-4.28%) |
Oct 23, 2015 | 5.230 | 5.450 | 5.070 | 5.380 | 4,101,865 | +0.23(+4.47%) |
Oct 22, 2015 | 5.030 | 5.170 | 4.985 | 5.150 | 3,664,139 | +0.13(+2.59%) |
Oct 21, 2015 | 5.150 | 4.930 | 5.020 | 2,024,113 | -0.13(-2.52%) | |
Oct 20, 2015 | 4.950 | 5.210 | 4.910 | 5.150 | 2,348,853 | +0.29(+5.97%) |
Oct 19, 2015 | 5.100 | 5.250 | 4.860 | 4.860 | 3,396,080 | -0.27(-5.26%) |
Oct 16, 2015 | 5.240 | 5.330 | 5.110 | 5.130 | 2,136,476 | -0.12(-2.29%) |
Oct 15, 2015 | 5.170 | 5.320 | 5.100 | 5.250 | 3,227,227 | +0.06(+1.16%) |
Oct 14, 2015 | 4.990 | 5.220 | 4.950 | 5.190 | 3,379,178 | +0.29(+5.92%) |
Oct 13, 2015 | 4.860 | 5.010 | 4.760 | 4.900 | 2,429,168 | -0.20(-3.92%) |
Oct 09, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.23(+4.72%) | |
Oct 08, 2015 | 4.890 | 5.210 | 4.860 | 4.870 | 3,793,579 | -0.19(-3.75%) |
Oct 07, 2015 | 5.020 | 5.100 | 4.840 | 5.060 | 2,616,778 | +0.09(+1.81%) |
Oct 06, 2015 | 4.910 | 5.110 | 4.820 | 4.970 | 3,279,384 | +0.19(+3.97%) |
Oct 05, 2015 | 4.530 | 4.900 | 4.450 | 4.780 | 3,980,823 | +0.34(+7.66%) |
Oct 02, 2015 | 4.200 | 4.510 | 4.130 | 4.440 | 3,857,393 | +0.39(+9.63%) |
Oct 01, 2015 | 4.300 | 4.370 | 4.010 | 4.050 | 3,223,785 | -0.23(-5.37%) |
Sep 30, 2015 | 3.980 | 4.295 | 3.940 | 4.280 | 4,242,348 | +0.24(+5.94%) |
Sep 29, 2015 | 3.930 | 4.260 | 3.920 | 4.040 | 2,969,812 | +0.14(+3.59%) |
Sep 28, 2015 | 4.040 | 4.070 | 3.880 | 3.900 | 1,647,209 | -0.27(-6.47%) |
Sep 25, 2015 | 4.150 | 4.300 | 4.070 | 4.170 | 4,508,899 | -0.08(-1.88%) |
Sep 24, 2015 | 3.980 | 4.260 | 3.940 | 4.250 | 2,710,956 | +0.39(+10.10%) |
Sep 23, 2015 | 3.970 | 4.005 | 3.830 | 3.860 | 1,698,734 | -0.03(-0.77%) |
Sep 22, 2015 | 3.980 | 3.990 | 3.830 | 3.890 | 3,163,221 | -0.17(-4.19%) |
Sep 21, 2015 | 4.130 | 4.190 | 3.990 | 4.060 | 2,358,658 | -0.09(-2.17%) |
Sep 18, 2015 | 4.070 | 4.180 | 3.890 | 4.150 | 12,528,567 | +0.16(+4.01%) |
Sep 17, 2015 | 3.780 | 4.010 | 3.740 | 3.990 | 2,756,267 | +0.19(+5.00%) |
Sep 16, 2015 | 3.540 | 3.825 | 3.520 | 3.800 | 2,299,076 | +0.33(+9.51%) |
Sep 15, 2015 | 3.500 | 3.630 | 3.440 | 3.470 | 1,402,464 | -0.03(-0.86%) |
Sep 14, 2015 | 3.550 | 3.650 | 3.430 | 3.500 | 2,252,466 | -0.12(-3.31%) |
Sep 11, 2015 | 3.510 | 3.630 | 3.270 | 3.620 | 2,539,250 | +0.06(+1.69%) |
Sep 10, 2015 | 3.660 | 3.720 | 3.530 | 3.560 | 1,019,276 | -0.06(-1.66%) |
Sep 09, 2015 | 3.600 | 3.730 | 3.600 | 3.620 | 1,504,511 | -0.06(-1.63%) |
Sep 08, 2015 | 3.720 | 3.805 | 3.620 | 3.680 | 1,916,902 | +0.06(+1.66%) |
Sep 04, 2015 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Sep 03, 2015 | 3.690 | 3.910 | 3.640 | 3.650 | 2,795,854 | -0.14(-3.69%) |
Sep 02, 2015 | 3.850 | 3.920 | 3.645 | 3.790 | 2,189,853 | -0.06(-1.56%) |
Sep 01, 2015 | 3.940 | 4.090 | 3.850 | 3.850 | 2,953,463 | -0.08(-2.04%) |
Aug 31, 2015 | 4.010 | 4.030 | 3.890 | 3.930 | 5,040,416 | -0.13(-3.20%) |
Aug 28, 2015 | 4.040 | 4.140 | 3.920 | 4.060 | 2,803,276 | +0.09(+2.27%) |
Aug 27, 2015 | 3.820 | 4.010 | 3.800 | 3.970 | 3,344,190 | +0.11(+2.85%) |
Aug 26, 2015 | 3.920 | 3.930 | 3.630 | 3.860 | 3,047,978 | -0.09(-2.28%) |
Aug 25, 2015 | 4.260 | 4.360 | 3.910 | 3.950 | 4,105,245 | -0.17(-4.13%) |
Aug 24, 2015 | 4.280 | 4.500 | 4.110 | 4.120 | 3,265,956 | -0.36(-8.04%) |
Aug 21, 2015 | 4.870 | 4.920 | 4.440 | 4.480 | 3,981,760 | -0.73(-14.01%) |
Aug 20, 2015 | 5.200 | 5.310 | 5.170 | 5.210 | 2,576,042 | +0.14(+2.76%) |
Aug 19, 2015 | 5.100 | 5.210 | 4.710 | 5.070 | 5,240,373 | -0.39(-7.14%) |
Aug 18, 2015 | 5.390 | 5.530 | 5.290 | 5.460 | 2,832,970 | +0.01(+0.18%) |
Aug 17, 2015 | 5.280 | 5.480 | 5.200 | 5.450 | 3,282,363 | +0.32(+6.24%) |
Aug 14, 2015 | 5.210 | 5.340 | 5.100 | 5.130 | 3,656,160 | +0.15(+3.01%) |
Aug 13, 2015 | 5.200 | 5.340 | 4.920 | 4.980 | 2,826,557 | -0.29(-5.50%) |
Aug 12, 2015 | 5.110 | 5.285 | 4.980 | 5.270 | 3,505,840 | +0.30(+6.04%) |
Aug 11, 2015 | 4.760 | 4.970 | 4.580 | 4.970 | 3,506,581 | +0.27(+5.74%) |
Aug 10, 2015 | 4.370 | 4.720 | 4.260 | 4.700 | 1,906,631 | +0.35(+8.05%) |
Aug 07, 2015 | 4.250 | 4.430 | 4.240 | 4.350 | 2,551,983 | +0.12(+2.84%) |
Aug 06, 2015 | 4.240 | 4.330 | 4.150 | 4.230 | 5,134,447 | +0.01(+0.24%) |
Aug 05, 2015 | 4.400 | 4.420 | 4.190 | 4.220 | 1,076,020 | -0.13(-2.99%) |
Aug 04, 2015 | 4.450 | 4.520 | 4.310 | 4.350 | 1,888,945 | -0.15(-3.33%) |
Jul 31, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.46(+11.39%) | |
Jul 30, 2015 | 4.160 | 4.170 | 4.020 | 4.040 | 2,391,706 | -0.19(-4.49%) |
Jul 29, 2015 | 4.130 | 4.250 | 3.990 | 4.230 | 2,086,978 | +0.10(+2.42%) |
Jul 28, 2015 | 4.240 | 4.290 | 4.130 | 4.130 | 913,245 | -0.05(-1.20%) |
Jul 27, 2015 | 4.290 | 4.500 | 4.120 | 4.180 | 1,888,499 | -0.14(-3.24%) |
Jul 24, 2015 | 4.020 | 4.365 | 3.940 | 4.320 | 2,278,436 | +0.21(+5.11%) |
Jul 23, 2015 | 4.340 | 4.370 | 4.070 | 4.110 | 1,437,489 | -0.16(-3.75%) |
Jul 22, 2015 | 4.170 | 4.440 | 4.110 | 4.270 | 1,496,170 | +0.02(+0.47%) |
Jul 21, 2015 | 4.220 | 4.460 | 4.220 | 4.250 | 1,279,674 | +0.07(+1.67%) |
Jul 20, 2015 | 4.150 | 4.340 | 4.150 | 4.180 | 3,040,332 | -0.22(-5.00%) |
Jul 17, 2015 | 4.740 | 4.770 | 4.380 | 4.400 | 1,377,491 | -0.44(-9.09%) |
Jul 16, 2015 | 4.620 | 4.890 | 4.600 | 4.840 | 1,381,533 | +0.20(+4.31%) |
Jul 15, 2015 | 4.800 | 4.870 | 4.640 | 4.640 | 1,172,723 | -0.20(-4.13%) |
Jul 14, 2015 | 4.740 | 4.940 | 4.740 | 4.840 | 961,867 | +0.10(+2.11%) |
Jul 13, 2015 | 4.860 | 4.860 | 4.700 | 4.740 | 4,381,428 | -0.14(-2.87%) |
Jul 10, 2015 | 4.910 | 4.950 | 4.810 | 4.880 | 998,775 | -0.01(-0.20%) |
Jul 09, 2015 | 5.140 | 5.170 | 4.890 | 4.890 | 1,164,136 | -0.19(-3.74%) |
Jul 08, 2015 | 5.120 | 5.170 | 5.050 | 5.080 | 774,334 | +0.03(+0.59%) |
Jul 07, 2015 | 5.140 | 5.220 | 5.040 | 5.050 | 1,951,280 | -0.19(-3.63%) |
Jul 06, 2015 | 5.150 | 5.300 | 5.100 | 5.240 | 2,480,939 | +0.02(+0.38%) |
Jul 03, 2015 | 5.160 | 5.220 | 5.090 | 5.220 | 512,557 | +0.10(+1.95%) |
Jul 02, 2015 | 5.060 | 5.140 | 5.020 | 5.120 | 1,053,988 | -0.06(-1.16%) |
Jun 30, 2015 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Jun 29, 2015 | 4.880 | 5.050 | 4.880 | 5.010 | 1,450,373 | +0.07(+1.42%) |
Jun 26, 2015 | 4.970 | 5.010 | 4.920 | 4.940 | 813,836 | -0.05(-1.00%) |
Jun 25, 2015 | 5.150 | 5.170 | 4.950 | 4.990 | 1,387,304 | -0.17(-3.29%) |
Jun 24, 2015 | 5.090 | 5.230 | 5.090 | 5.160 | 890,042 | +0.04(+0.78%) |
Jun 23, 2015 | 5.100 | 5.160 | 5.070 | 5.120 | 658,681 | -0.01(-0.19%) |
Jun 22, 2015 | 4.890 | 5.170 | 4.890 | 5.130 | 1,028,626 | +0.10(+1.99%) |
Jun 19, 2015 | 5.060 | 5.180 | 4.970 | 5.030 | 5,647,246 | -0.12(-2.33%) |
Jun 18, 2015 | 5.230 | 5.230 | 5.060 | 5.150 | 2,001,443 | +0.01(+0.19%) |
Jun 17, 2015 | 5.020 | 5.150 | 4.960 | 5.140 | 1,509,950 | +0.07(+1.38%) |
Jun 16, 2015 | 5.160 | 5.160 | 4.975 | 5.070 | 1,144,766 | -0.13(-2.50%) |
Jun 15, 2015 | 5.150 | 5.290 | 5.100 | 5.200 | 1,060,883 | +0.04(+0.78%) |
Jun 12, 2015 | 5.320 | 5.360 | 5.100 | 5.160 | 1,789,682 | -0.17(-3.19%) |
Jun 11, 2015 | 5.550 | 5.310 | 5.330 | 2,866,094 | -0.22(-3.96%) | |
Jun 10, 2015 | 5.660 | 5.690 | 5.520 | 5.550 | 921,396 | -0.05(-0.89%) |
Jun 09, 2015 | 5.670 | 5.730 | 5.570 | 5.600 | 1,004,892 | -0.08(-1.41%) |
Jun 08, 2015 | 5.690 | 5.700 | 5.560 | 5.680 | 835,426 | +0.01(+0.18%) |
Jun 05, 2015 | 5.640 | 5.760 | 5.590 | 5.670 | 1,775,125 | -0.03(-0.53%) |
Jun 04, 2015 | 5.710 | 5.730 | 5.650 | 5.700 | 1,052,355 | -0.04(-0.70%) |
Jun 03, 2015 | 5.950 | 6.050 | 5.710 | 5.740 | 5,204,089 | -0.28(-4.65%) |
Jun 02, 2015 | 5.990 | 6.050 | 5.930 | 6.020 | 888,374 | +0.04(+0.67%) |
Jun 01, 2015 | 6.070 | 6.110 | 5.930 | 5.980 | 1,236,496 | -0.01(-0.17%) |
May 29, 2015 | 6.000 | 6.040 | 5.925 | 5.990 | 2,004,047 | -0.01(-0.17%) |
May 28, 2015 | 5.880 | 6.000 | 5.880 | 6.000 | 1,052,143 | +0.09(+1.52%) |
May 27, 2015 | 5.820 | 5.930 | 5.770 | 5.910 | 1,425,303 | +0.03(+0.51%) |
May 26, 2015 | 5.930 | 5.980 | 5.850 | 5.880 | 1,623,799 | -0.11(-1.84%) |
May 25, 2015 | 6.010 | 6.030 | 5.980 | 5.990 | 177,796 | -0.06(-0.99%) |
May 22, 2015 | 5.970 | 6.085 | 5.920 | 6.050 | 1,033,340 | +0.10(+1.68%) |
May 21, 2015 | 5.900 | 5.950 | 5.850 | 5.950 | 1,507,305 | +0.03(+0.51%) |
May 20, 2015 | 5.950 | 5.990 | 5.910 | 5.920 | 1,394,379 | +0.00(+0.00%) |
May 19, 2015 | 6.190 | 6.230 | 5.900 | 5.920 | 2,766,752 | -0.24(-3.90%) |
May 15, 2015 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
May 14, 2015 | 6.270 | 6.390 | 6.180 | 6.200 | 3,398,277 | +0.00(+0.00%) |
May 13, 2015 | 6.250 | 6.340 | 6.160 | 6.200 | 3,897,244 | +0.03(+0.49%) |
May 12, 2015 | 6.140 | 6.200 | 6.090 | 6.170 | 1,805,368 | +0.05(+0.82%) |
May 11, 2015 | 6.030 | 6.140 | 6.020 | 6.120 | 1,834,824 | +0.08(+1.32%) |
May 08, 2015 | 6.000 | 6.070 | 5.900 | 6.040 | 1,577,947 | +0.05(+0.83%) |
May 07, 2015 | 5.780 | 5.990 | 5.760 | 5.990 | 3,057,919 | +0.23(+3.99%) |
May 06, 2015 | 5.950 | 5.990 | 5.700 | 5.760 | 3,021,130 | -0.19(-3.19%) |
May 05, 2015 | 6.120 | 6.160 | 5.910 | 5.950 | 2,238,579 | -0.09(-1.49%) |
May 04, 2015 | 6.230 | 6.240 | 5.950 | 6.040 | 5,970,689 | -0.11(-1.79%) |