Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.270 | 6.505 | 6.210 | 6.490 | 3,536,901 | +0.33(+5.36%) |
Apr 28, 2016 | 6.040 | 6.207 | 6.000 | 6.160 | 6,419,533 | +0.16(+2.67%) |
Apr 27, 2016 | 6.020 | 6.105 | 5.830 | 6.000 | 1,433,917 | +0.02(+0.33%) |
Apr 26, 2016 | 5.850 | 6.035 | 5.790 | 5.980 | 1,567,144 | +0.18(+3.10%) |
Apr 25, 2016 | 5.890 | 5.990 | 5.770 | 5.800 | 1,297,327 | -0.10(-1.69%) |
Apr 22, 2016 | 5.980 | 6.115 | 5.790 | 5.900 | 1,769,980 | -0.13(-2.16%) |
Apr 21, 2016 | 6.060 | 6.145 | 5.970 | 6.030 | 2,646,944 | +0.08(+1.34%) |
Apr 20, 2016 | 6.120 | 6.250 | 5.900 | 5.950 | 2,983,296 | -0.23(-3.72%) |
Apr 19, 2016 | 6.190 | 6.210 | 6.100 | 6.180 | 3,586,925 | +0.19(+3.17%) |
Apr 18, 2016 | 6.070 | 6.080 | 5.990 | 5.990 | 1,733,224 | +0.01(+0.17%) |
Apr 15, 2016 | 5.920 | 6.090 | 5.830 | 5.980 | 2,142,903 | +0.12(+2.05%) |
Apr 14, 2016 | 5.920 | 5.950 | 5.750 | 5.860 | 1,987,256 | -0.10(-1.68%) |
Apr 13, 2016 | 5.990 | 6.090 | 5.920 | 5.960 | 2,822,356 | -0.16(-2.61%) |
Apr 12, 2016 | 6.190 | 6.200 | 5.920 | 6.120 | 3,712,109 | +0.02(+0.33%) |
Apr 11, 2016 | 5.910 | 6.250 | 5.900 | 6.100 | 5,652,096 | +0.34(+5.90%) |
Apr 08, 2016 | 5.510 | 5.850 | 5.500 | 5.760 | 3,106,446 | +0.29(+5.30%) |
Apr 07, 2016 | 5.440 | 5.550 | 5.420 | 5.470 | 3,594,187 | +0.17(+3.21%) |
Apr 06, 2016 | 5.230 | 5.400 | 5.150 | 5.300 | 4,438,001 | +0.00(+0.00%) |
Apr 05, 2016 | 5.130 | 5.420 | 5.120 | 5.300 | 2,245,505 | +0.25(+4.95%) |
Apr 04, 2016 | 5.160 | 5.160 | 5.015 | 5.050 | 2,436,479 | -0.11(-2.13%) |
Apr 01, 2016 | 4.900 | 5.180 | 4.850 | 5.160 | 2,113,971 | +0.12(+2.38%) |
Mar 31, 2016 | 5.250 | 5.250 | 5.040 | 5.040 | 1,245,778 | -0.10(-1.95%) |
Mar 30, 2016 | 5.210 | 5.220 | 4.980 | 5.140 | 1,634,166 | -0.11(-2.10%) |
Mar 29, 2016 | 4.990 | 5.250 | 4.910 | 5.250 | 1,601,852 | +0.32(+6.49%) |
Mar 28, 2016 | 4.960 | 4.970 | 4.830 | 4.930 | 960,436 | -0.01(-0.20%) |
Mar 24, 2016 | 4.950 | 4.940 | 4.940 | 4.940 | 1,628,400 | -0.01(-0.20%) |
Mar 23, 2016 | 5.090 | 5.140 | 4.920 | 4.950 | 2,237,963 | -0.29(-5.53%) |
Mar 22, 2016 | 5.380 | 5.450 | 5.160 | 5.240 | 1,307,299 | -0.08(-1.50%) |
Mar 21, 2016 | 5.260 | 5.470 | 5.250 | 5.320 | 1,634,231 | +0.03(+0.57%) |
Mar 18, 2016 | 5.300 | 5.390 | 5.150 | 5.290 | 6,580,753 | -0.02(-0.38%) |
Mar 17, 2016 | 5.500 | 5.570 | 5.270 | 5.310 | 2,803,382 | -0.11(-2.03%) |
Mar 16, 2016 | 4.930 | 5.420 | 4.920 | 5.420 | 3,029,451 | +0.37(+7.33%) |
Mar 15, 2016 | 4.940 | 5.070 | 4.800 | 5.050 | 2,163,061 | +0.05(+1.00%) |
Mar 14, 2016 | 5.210 | 5.300 | 4.950 | 5.000 | 3,166,366 | -0.11(-2.15%) |
Mar 11, 2016 | 5.400 | 5.450 | 5.090 | 5.110 | 1,746,446 | -0.28(-5.19%) |
Mar 10, 2016 | 5.150 | 5.510 | 5.150 | 5.390 | 2,062,983 | +0.22(+4.26%) |
Mar 09, 2016 | 5.060 | 5.190 | 4.800 | 5.170 | 2,266,626 | +0.02(+0.39%) |
Mar 08, 2016 | 5.240 | 5.260 | 5.045 | 5.150 | 2,227,404 | -0.03(-0.58%) |
Mar 07, 2016 | 5.190 | 5.390 | 5.040 | 5.180 | 2,243,186 | +0.16(+3.19%) |
Mar 04, 2016 | 5.050 | 5.200 | 5.000 | 5.020 | 3,111,948 | -0.01(-0.20%) |
Mar 03, 2016 | 4.920 | 5.065 | 4.880 | 5.030 | 2,144,850 | +0.15(+3.07%) |
Mar 02, 2016 | 4.840 | 4.970 | 4.790 | 4.880 | 967,403 | +0.06(+1.24%) |
Mar 01, 2016 | 4.970 | 5.020 | 4.700 | 4.820 | 2,425,423 | -0.14(-2.82%) |
Feb 29, 2016 | 4.910 | 4.960 | 4.840 | 4.960 | 1,497,972 | +0.15(+3.12%) |
Feb 26, 2016 | 4.760 | 4.900 | 4.630 | 4.810 | 2,047,917 | -0.04(-0.82%) |
Feb 25, 2016 | 4.850 | 4.940 | 4.750 | 4.850 | 1,907,575 | -0.04(-0.82%) |
Feb 24, 2016 | 5.000 | 5.050 | 4.780 | 4.890 | 3,176,945 | +0.08(+1.66%) |
Feb 23, 2016 | 4.830 | 5.000 | 4.760 | 4.810 | 1,870,944 | +0.07(+1.48%) |
Feb 22, 2016 | 4.710 | 4.940 | 4.710 | 4.740 | 1,494,200 | -0.10(-2.07%) |
Feb 19, 2016 | 4.890 | 4.920 | 4.755 | 4.840 | 1,761,119 | -0.06(-1.22%) |
Feb 18, 2016 | 4.630 | 4.940 | 4.630 | 4.900 | 3,187,594 | +0.25(+5.38%) |
Feb 17, 2016 | 4.670 | 4.780 | 4.530 | 4.650 | 1,857,406 | +0.08(+1.75%) |
Feb 16, 2016 | 4.710 | 4.890 | 4.480 | 4.570 | 2,103,226 | -0.27(-5.58%) |
Feb 12, 2016 | 4.630 | 4.840 | 4.840 | 4.840 | 1,950,800 | +0.13(+2.76%) |
Feb 11, 2016 | 4.780 | 4.925 | 4.580 | 4.710 | 3,916,684 | +0.25(+5.61%) |
Feb 10, 2016 | 4.260 | 4.460 | 4.130 | 4.460 | 1,683,307 | +0.15(+3.48%) |
Feb 09, 2016 | 4.650 | 4.650 | 4.220 | 4.310 | 2,644,170 | -0.26(-5.69%) |
Feb 08, 2016 | 4.560 | 4.800 | 4.520 | 4.570 | 3,709,094 | +0.05(+1.11%) |
Feb 05, 2016 | 4.240 | 4.550 | 4.200 | 4.520 | 2,548,717 | +0.21(+4.87%) |
Feb 04, 2016 | 4.460 | 4.460 | 4.290 | 4.310 | 1,791,159 | -0.03(-0.69%) |
Feb 03, 2016 | 4.140 | 4.420 | 4.090 | 4.340 | 2,424,846 | +0.27(+6.63%) |
Feb 02, 2016 | 4.070 | 4.220 | 4.030 | 4.070 | 1,433,045 | -0.06(-1.45%) |
Feb 01, 2016 | 4.250 | 4.310 | 4.110 | 4.130 | 1,906,126 | -0.08(-1.90%) |
Jan 29, 2016 | 4.060 | 4.210 | 4.010 | 4.210 | 956,221 | +0.15(+3.69%) |
Jan 28, 2016 | 4.080 | 4.150 | 3.980 | 4.060 | 1,271,924 | -0.09(-2.17%) |
Jan 27, 2016 | 4.070 | 4.235 | 3.995 | 4.150 | 1,964,961 | +0.08(+1.97%) |
Jan 26, 2016 | 3.980 | 4.240 | 3.950 | 4.070 | 2,731,601 | +0.17(+4.36%) |
Jan 25, 2016 | 3.860 | 3.920 | 3.770 | 3.900 | 2,783,626 | +0.10(+2.63%) |
Jan 22, 2016 | 3.690 | 3.880 | 3.620 | 3.800 | 3,644,013 | +0.13(+3.54%) |
Jan 21, 2016 | 3.760 | 3.760 | 3.600 | 3.670 | 1,626,897 | -0.13(-3.42%) |
Jan 20, 2016 | 3.590 | 3.865 | 3.510 | 3.800 | 2,740,752 | +0.26(+7.34%) |
Jan 19, 2016 | 3.800 | 3.840 | 3.500 | 3.540 | 1,711,861 | -0.25(-6.60%) |
Jan 15, 2016 | 3.860 | 3.790 | 3.790 | 3.790 | 1,600,900 | +0.08(+2.16%) |
Jan 14, 2016 | 3.880 | 3.910 | 3.660 | 3.710 | 3,112,365 | -0.19(-4.87%) |
Jan 13, 2016 | 3.930 | 4.060 | 3.820 | 3.900 | 1,730,253 | -0.05(-1.27%) |
Jan 12, 2016 | 3.990 | 4.010 | 3.830 | 3.950 | 1,863,595 | -0.09(-2.23%) |
Jan 11, 2016 | 4.280 | 4.280 | 4.010 | 4.040 | 1,854,571 | -0.20(-4.72%) |
Jan 08, 2016 | 4.170 | 4.340 | 4.090 | 4.240 | 2,087,611 | -0.03(-0.70%) |
Jan 07, 2016 | 4.300 | 4.330 | 4.010 | 4.270 | 3,252,070 | +0.05(+1.18%) |
Jan 06, 2016 | 4.330 | 4.390 | 4.210 | 4.220 | 1,633,155 | -0.06(-1.40%) |
Jan 05, 2016 | 4.350 | 4.430 | 4.260 | 4.280 | 2,786,507 | -0.03(-0.70%) |
Jan 04, 2016 | 4.350 | 4.440 | 4.280 | 4.310 | 2,155,505 | +0.10(+2.38%) |
Dec 31, 2015 | 4.270 | 4.210 | 4.210 | 4.210 | 985,500 | -0.04(-0.94%) |
Dec 30, 2015 | 4.140 | 4.280 | 4.123 | 4.250 | 647,659 | -0.01(-0.23%) |
Dec 29, 2015 | 4.310 | 4.320 | 4.110 | 4.260 | 1,191,992 | +0.00(+0.00%) |
Dec 28, 2015 | 4.340 | 4.390 | 4.220 | 4.260 | 883,981 | -0.14(-3.18%) |
Dec 24, 2015 | 4.410 | 4.400 | 4.400 | 4.400 | 539,700 | +0.00(+0.00%) |
Dec 23, 2015 | 4.330 | 4.410 | 4.260 | 4.400 | 1,186,451 | +0.07(+1.62%) |
Dec 22, 2015 | 4.360 | 4.410 | 4.260 | 4.330 | 825,966 | +0.01(+0.23%) |
Dec 21, 2015 | 4.300 | 4.470 | 4.250 | 4.320 | 2,679,429 | +0.07(+1.65%) |
Dec 18, 2015 | 4.100 | 4.350 | 4.070 | 4.250 | 4,207,248 | +0.27(+6.78%) |
Dec 17, 2015 | 4.280 | 4.345 | 3.930 | 3.980 | 2,563,817 | -0.49(-10.96%) |
Dec 16, 2015 | 4.380 | 4.595 | 4.340 | 4.470 | 3,133,517 | +0.19(+4.44%) |
Dec 15, 2015 | 4.310 | 4.390 | 4.240 | 4.280 | 2,043,434 | +0.00(+0.00%) |
Dec 14, 2015 | 4.320 | 4.390 | 4.210 | 4.280 | 1,803,312 | -0.03(-0.70%) |
Dec 11, 2015 | 4.130 | 4.380 | 4.120 | 4.310 | 1,605,784 | +0.12(+2.86%) |
Dec 10, 2015 | 4.110 | 4.240 | 4.100 | 4.190 | 1,304,542 | +0.05(+1.21%) |
Dec 09, 2015 | 4.180 | 4.270 | 4.100 | 4.140 | 1,217,350 | +0.07(+1.72%) |
Dec 08, 2015 | 4.070 | 4.140 | 3.975 | 4.070 | 1,114,389 | +0.00(+0.00%) |
Dec 07, 2015 | 4.190 | 4.230 | 4.010 | 4.070 | 1,628,310 | -0.19(-4.46%) |
Dec 04, 2015 | 3.990 | 4.270 | 3.990 | 4.260 | 3,135,006 | +0.30(+7.58%) |
Dec 03, 2015 | 3.980 | 4.010 | 3.910 | 3.960 | 1,481,814 | +0.02(+0.51%) |
Dec 02, 2015 | 3.800 | 3.980 | 3.700 | 3.940 | 1,489,824 | +0.02(+0.51%) |
Dec 01, 2015 | 3.770 | 3.940 | 3.710 | 3.920 | 1,789,831 | +0.18(+4.81%) |
Nov 30, 2015 | 3.600 | 3.760 | 3.600 | 3.740 | 2,330,190 | +0.15(+4.18%) |
Nov 27, 2015 | 3.510 | 3.610 | 3.460 | 3.590 | 464,585 | +0.00(+0.00%) |
Nov 25, 2015 | 3.560 | 3.590 | 3.590 | 3.590 | 883,700 | -0.01(-0.28%) |
Nov 24, 2015 | 3.630 | 3.680 | 3.560 | 3.600 | 1,181,192 | +0.04(+1.12%) |
Nov 23, 2015 | 3.470 | 3.600 | 3.470 | 3.560 | 582,969 | +0.08(+2.30%) |
Nov 20, 2015 | 3.650 | 3.670 | 3.445 | 3.480 | 974,091 | -0.15(-4.13%) |
Nov 19, 2015 | 3.570 | 3.680 | 3.550 | 3.630 | 1,063,246 | +0.07(+1.97%) |
Nov 18, 2015 | 3.440 | 3.570 | 3.380 | 3.560 | 819,174 | +0.12(+3.49%) |
Nov 17, 2015 | 3.590 | 3.620 | 3.410 | 3.440 | 908,908 | -0.18(-4.97%) |
Nov 16, 2015 | 3.630 | 3.690 | 3.590 | 3.620 | 1,197,433 | +0.05(+1.40%) |
Nov 13, 2015 | 3.420 | 3.570 | 3.390 | 3.570 | 1,216,240 | +0.10(+2.88%) |
Nov 12, 2015 | 3.400 | 3.500 | 3.370 | 3.470 | 906,755 | -0.01(-0.29%) |
Nov 11, 2015 | 3.410 | 3.520 | 3.370 | 3.480 | 834,491 | +0.07(+2.05%) |
Nov 10, 2015 | 3.400 | 3.500 | 3.320 | 3.410 | 860,082 | -0.03(-0.87%) |
Nov 09, 2015 | 3.240 | 3.470 | 3.240 | 3.440 | 1,241,344 | +0.17(+5.20%) |
Nov 06, 2015 | 3.310 | 3.310 | 3.050 | 3.270 | 2,597,375 | -0.18(-5.22%) |
Nov 05, 2015 | 3.580 | 3.600 | 3.440 | 3.450 | 1,764,536 | -0.16(-4.43%) |
Nov 04, 2015 | 3.670 | 3.720 | 3.570 | 3.610 | 2,162,258 | -0.06(-1.63%) |
Nov 03, 2015 | 3.610 | 3.700 | 3.600 | 3.670 | 1,092,124 | -0.04(-1.08%) |
Nov 02, 2015 | 3.600 | 3.730 | 3.550 | 3.710 | 1,949,355 | +0.09(+2.49%) |
Oct 30, 2015 | 3.640 | 3.690 | 3.590 | 3.620 | 1,103,113 | -0.04(-1.09%) |
Oct 29, 2015 | 3.730 | 3.740 | 3.600 | 3.660 | 1,285,136 | -0.09(-2.40%) |
Oct 28, 2015 | 3.900 | 3.940 | 3.640 | 3.750 | 2,208,731 | -0.07(-1.83%) |
Oct 27, 2015 | 3.780 | 3.879 | 3.680 | 3.820 | 960,986 | +0.03(+0.79%) |
Oct 26, 2015 | 3.960 | 3.970 | 3.780 | 3.790 | 1,036,441 | -0.13(-3.32%) |
Oct 23, 2015 | 3.800 | 3.950 | 3.710 | 3.920 | 1,400,714 | +0.16(+4.26%) |
Oct 22, 2015 | 3.650 | 3.760 | 3.570 | 3.760 | 1,124,794 | +0.14(+3.87%) |
Oct 21, 2015 | 3.730 | 3.750 | 3.620 | 3.620 | 1,022,884 | -0.13(-3.47%) |
Oct 20, 2015 | 3.680 | 3.800 | 3.650 | 3.750 | 897,409 | +0.08(+2.18%) |
Oct 19, 2015 | 3.750 | 3.815 | 3.610 | 3.670 | 1,611,593 | -0.13(-3.42%) |
Oct 16, 2015 | 3.980 | 4.040 | 3.780 | 3.800 | 1,451,164 | -0.23(-5.71%) |
Oct 15, 2015 | 3.930 | 4.050 | 3.890 | 4.030 | 1,677,548 | +0.10(+2.54%) |
Oct 14, 2015 | 3.810 | 4.030 | 3.780 | 3.930 | 2,534,560 | +0.18(+4.80%) |
Oct 13, 2015 | 3.700 | 3.790 | 3.700 | 3.750 | 806,650 | +0.00(+0.00%) |
Oct 12, 2015 | 3.820 | 3.830 | 3.700 | 3.750 | 834,363 | -0.05(-1.32%) |
Oct 09, 2015 | 3.840 | 3.860 | 3.700 | 3.800 | 1,345,468 | +0.11(+2.98%) |
Oct 08, 2015 | 3.670 | 3.800 | 3.630 | 3.690 | 1,220,413 | -0.08(-2.12%) |
Oct 07, 2015 | 3.820 | 3.820 | 3.560 | 3.770 | 1,825,897 | +0.04(+1.07%) |
Oct 06, 2015 | 3.780 | 3.860 | 3.720 | 3.730 | 2,142,607 | +0.02(+0.54%) |
Oct 05, 2015 | 3.720 | 3.825 | 3.700 | 3.710 | 1,085,862 | -0.01(-0.27%) |
Oct 02, 2015 | 3.590 | 3.720 | 3.570 | 3.720 | 1,274,054 | +0.26(+7.51%) |
Oct 01, 2015 | 3.640 | 3.720 | 3.450 | 3.460 | 1,431,117 | -0.15(-4.16%) |
Sep 30, 2015 | 3.500 | 3.630 | 3.460 | 3.610 | 1,126,392 | +0.09(+2.56%) |
Sep 29, 2015 | 3.540 | 3.648 | 3.490 | 3.520 | 833,407 | +0.02(+0.57%) |
Sep 28, 2015 | 3.620 | 3.680 | 3.480 | 3.500 | 1,310,633 | -0.24(-6.42%) |
Sep 25, 2015 | 3.780 | 3.850 | 3.720 | 3.740 | 1,570,413 | -0.09(-2.35%) |
Sep 24, 2015 | 3.700 | 3.860 | 3.670 | 3.830 | 1,748,303 | +0.23(+6.39%) |
Sep 23, 2015 | 3.580 | 3.660 | 3.540 | 3.600 | 622,594 | +0.08(+2.27%) |
Sep 22, 2015 | 3.650 | 3.730 | 3.490 | 3.520 | 992,725 | -0.23(-6.13%) |
Sep 21, 2015 | 3.690 | 3.840 | 3.680 | 3.750 | 756,667 | +0.01(+0.27%) |
Sep 18, 2015 | 3.750 | 3.790 | 3.630 | 3.740 | 1,778,915 | +0.07(+1.91%) |
Sep 17, 2015 | 3.600 | 3.700 | 3.540 | 3.670 | 1,715,987 | -0.02(-0.54%) |
Sep 16, 2015 | 3.540 | 3.690 | 3.530 | 3.690 | 2,301,011 | +0.23(+6.65%) |
Sep 15, 2015 | 3.450 | 3.560 | 3.440 | 3.460 | 1,014,364 | +0.00(+0.00%) |
Sep 14, 2015 | 3.650 | 3.680 | 3.450 | 3.460 | 2,186,973 | -0.22(-5.98%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.440 | 3.680 | 1,587,957 | +0.19(+5.44%) |
Sep 10, 2015 | 3.470 | 3.570 | 3.430 | 3.490 | 919,433 | +0.07(+2.05%) |
Sep 09, 2015 | 3.480 | 3.560 | 3.390 | 3.420 | 1,020,057 | -0.09(-2.56%) |
Sep 08, 2015 | 3.620 | 3.620 | 3.480 | 3.510 | 782,334 | -0.02(-0.57%) |
Sep 04, 2015 | 3.500 | 3.530 | 3.530 | 3.530 | 657,300 | +0.00(+0.00%) |
Sep 03, 2015 | 3.460 | 3.710 | 3.460 | 3.530 | 960,710 | -0.03(-0.84%) |
Sep 02, 2015 | 3.580 | 3.630 | 3.460 | 3.560 | 957,097 | -0.03(-0.84%) |
Sep 01, 2015 | 3.740 | 3.790 | 3.570 | 3.590 | 1,141,281 | -0.14(-3.75%) |
Aug 31, 2015 | 3.720 | 3.760 | 3.560 | 3.730 | 1,031,956 | -0.02(-0.53%) |
Aug 28, 2015 | 3.580 | 3.820 | 3.580 | 3.750 | 2,110,363 | +0.20(+5.63%) |
Aug 27, 2015 | 3.480 | 3.650 | 3.400 | 3.550 | 1,982,123 | +0.12(+3.50%) |
Aug 26, 2015 | 3.200 | 3.540 | 3.200 | 3.430 | 2,647,781 | -0.03(-0.87%) |
Aug 25, 2015 | 3.420 | 3.500 | 3.210 | 3.460 | 1,884,295 | +0.11(+3.28%) |
Aug 24, 2015 | 3.490 | 3.750 | 3.290 | 3.350 | 3,035,744 | -0.22(-6.16%) |
Aug 21, 2015 | 3.680 | 3.740 | 3.530 | 3.570 | 1,628,859 | -0.05(-1.38%) |
Aug 20, 2015 | 3.810 | 3.880 | 3.600 | 3.620 | 2,718,057 | -0.10(-2.69%) |
Aug 19, 2015 | 3.640 | 3.750 | 3.600 | 3.720 | 1,009,318 | +0.11(+3.05%) |
Aug 18, 2015 | 3.620 | 3.650 | 3.520 | 3.610 | 625,366 | -0.07(-1.90%) |
Aug 17, 2015 | 3.480 | 3.720 | 3.480 | 3.680 | 1,292,184 | +0.21(+6.05%) |
Aug 14, 2015 | 3.590 | 3.590 | 3.390 | 3.470 | 809,221 | -0.02(-0.57%) |
Aug 13, 2015 | 3.630 | 3.740 | 3.470 | 3.490 | 1,258,441 | -0.25(-6.68%) |
Aug 12, 2015 | 3.630 | 3.780 | 3.580 | 3.740 | 2,013,751 | +0.21(+5.95%) |
Aug 11, 2015 | 3.420 | 3.550 | 3.190 | 3.530 | 2,045,224 | +0.13(+3.82%) |
Aug 10, 2015 | 3.130 | 3.400 | 3.115 | 3.400 | 1,762,371 | +0.29(+9.32%) |
Aug 07, 2015 | 3.130 | 3.300 | 3.110 | 3.110 | 1,558,611 | -0.01(-0.32%) |
Aug 06, 2015 | 3.000 | 3.140 | 2.940 | 3.120 | 1,051,919 | +0.18(+6.12%) |
Aug 05, 2015 | 3.020 | 3.100 | 2.940 | 2.940 | 735,807 | -0.10(-3.29%) |
Aug 04, 2015 | 2.960 | 3.070 | 2.960 | 3.040 | 684,177 | +0.11(+3.75%) |
Aug 03, 2015 | 3.010 | 3.070 | 2.910 | 2.930 | 698,774 | -0.12(-3.93%) |
Jul 31, 2015 | 3.060 | 3.100 | 2.980 | 3.050 | 599,754 | +0.09(+3.04%) |
Jul 30, 2015 | 3.180 | 3.190 | 2.960 | 2.960 | 1,371,004 | -0.23(-7.21%) |
Jul 29, 2015 | 3.090 | 3.250 | 3.080 | 3.190 | 1,033,364 | +0.09(+2.90%) |
Jul 28, 2015 | 3.030 | 3.140 | 3.020 | 3.100 | 812,922 | +0.10(+3.33%) |
Jul 27, 2015 | 3.140 | 3.320 | 2.990 | 3.000 | 1,705,124 | -0.18(-5.66%) |
Jul 24, 2015 | 2.830 | 3.195 | 2.790 | 3.180 | 1,832,413 | +0.30(+10.42%) |
Jul 23, 2015 | 2.960 | 3.000 | 2.800 | 2.880 | 1,493,216 | -0.05(-1.71%) |
Jul 22, 2015 | 2.750 | 2.980 | 2.750 | 2.930 | 1,672,295 | +0.05(+1.74%) |
Jul 21, 2015 | 2.680 | 2.890 | 2.670 | 2.880 | 2,272,497 | +0.20(+7.46%) |
Jul 20, 2015 | 2.900 | 2.900 | 2.650 | 2.680 | 3,458,316 | -0.31(-10.37%) |
Jul 17, 2015 | 3.030 | 3.060 | 2.950 | 2.990 | 1,318,175 | -0.09(-2.92%) |
Jul 16, 2015 | 3.090 | 3.150 | 3.030 | 3.080 | 918,075 | -0.03(-0.96%) |
Jul 15, 2015 | 3.270 | 3.291 | 3.100 | 3.110 | 1,099,051 | -0.21(-6.33%) |
Jul 14, 2015 | 3.390 | 3.460 | 3.290 | 3.320 | 1,016,610 | -0.02(-0.60%) |
Jul 13, 2015 | 3.210 | 3.340 | 3.110 | 3.340 | 782,853 | +0.14(+4.37%) |
Jul 10, 2015 | 3.180 | 3.280 | 3.120 | 3.200 | 1,178,836 | +0.07(+2.24%) |
Jul 09, 2015 | 3.250 | 3.250 | 3.100 | 3.130 | 1,191,732 | -0.09(-2.80%) |
Jul 08, 2015 | 3.240 | 3.340 | 3.140 | 3.220 | 1,309,493 | +0.08(+2.55%) |
Jul 07, 2015 | 3.320 | 3.370 | 3.140 | 3.140 | 1,772,403 | -0.28(-8.19%) |
Jul 06, 2015 | 3.290 | 3.480 | 3.240 | 3.420 | 1,402,071 | +0.15(+4.59%) |
Jul 02, 2015 | 3.230 | 3.270 | 3.270 | 3.270 | 1,538,200 | +0.05(+1.55%) |
Jul 01, 2015 | 3.400 | 3.405 | 3.200 | 3.220 | 1,255,382 | -0.20(-5.85%) |
Jun 30, 2015 | 3.480 | 3.530 | 3.370 | 3.420 | 1,927,485 | -0.08(-2.29%) |
Jun 29, 2015 | 3.540 | 3.610 | 3.480 | 3.500 | 1,160,237 | -0.02(-0.57%) |
Jun 26, 2015 | 3.610 | 3.630 | 3.510 | 3.520 | 854,638 | -0.09(-2.49%) |
Jun 25, 2015 | 3.600 | 3.630 | 3.550 | 3.610 | 1,160,228 | +0.01(+0.28%) |
Jun 24, 2015 | 3.680 | 3.710 | 3.600 | 3.600 | 690,707 | -0.08(-2.17%) |
Jun 23, 2015 | 3.660 | 3.735 | 3.700 | 3.680 | 651,804 | -0.02(-0.54%) |
Jun 22, 2015 | 3.810 | 3.910 | 3.690 | 3.700 | 1,233,879 | -0.22(-5.61%) |
Jun 19, 2015 | 3.770 | 3.960 | 3.720 | 3.920 | 5,097,488 | +0.13(+3.43%) |
Jun 18, 2015 | 3.900 | 3.900 | 3.750 | 3.790 | 1,258,597 | -0.01(-0.26%) |
Jun 17, 2015 | 3.690 | 3.800 | 3.650 | 3.800 | 729,658 | +0.09(+2.43%) |
Jun 16, 2015 | 3.730 | 3.760 | 3.680 | 3.710 | 1,248,084 | -0.05(-1.33%) |
Jun 15, 2015 | 3.810 | 3.840 | 3.730 | 3.760 | 1,359,728 | -0.04(-1.05%) |
Jun 12, 2015 | 3.800 | 3.820 | 3.760 | 3.800 | 1,215,665 | +0.00(+0.00%) |
Jun 11, 2015 | 3.950 | 3.980 | 3.800 | 3.800 | 2,007,115 | -0.20(-5.00%) |
Jun 10, 2015 | 4.100 | 4.120 | 3.950 | 4.000 | 922,588 | -0.01(-0.25%) |
Jun 09, 2015 | 4.110 | 4.160 | 3.970 | 4.010 | 1,025,620 | -0.08(-1.96%) |
Jun 08, 2015 | 4.050 | 4.090 | 3.990 | 4.090 | 839,708 | +0.09(+2.25%) |
Jun 05, 2015 | 4.060 | 4.090 | 3.990 | 4.000 | 1,501,946 | -0.15(-3.61%) |
Jun 04, 2015 | 4.010 | 4.150 | 3.913 | 4.150 | 1,356,528 | +0.11(+2.72%) |
Jun 03, 2015 | 4.160 | 4.160 | 4.010 | 4.040 | 867,801 | -0.12(-2.88%) |
Jun 02, 2015 | 4.140 | 4.180 | 4.080 | 4.160 | 1,044,945 | +0.08(+1.96%) |
Jun 01, 2015 | 4.120 | 4.160 | 4.040 | 4.080 | 786,740 | -0.01(-0.24%) |
May 29, 2015 | 4.120 | 4.180 | 4.010 | 4.090 | 980,726 | -0.02(-0.49%) |
May 28, 2015 | 4.020 | 4.150 | 4.000 | 4.110 | 1,333,448 | +0.09(+2.24%) |
May 27, 2015 | 4.020 | 4.060 | 3.980 | 4.020 | 638,168 | +0.00(+0.00%) |
May 26, 2015 | 4.000 | 4.020 | 3.920 | 4.020 | 1,649,196 | -0.06(-1.47%) |
May 22, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 579,100 | +0.00(+0.00%) |
May 21, 2015 | 4.120 | 4.190 | 4.070 | 4.080 | 573,836 | -0.04(-0.97%) |
May 20, 2015 | 4.030 | 4.155 | 4.020 | 4.120 | 777,429 | +0.11(+2.74%) |
May 19, 2015 | 4.000 | 4.080 | 3.940 | 4.010 | 1,159,909 | -0.11(-2.67%) |
May 18, 2015 | 4.170 | 4.230 | 4.100 | 4.120 | 818,553 | -0.06(-1.44%) |
May 15, 2015 | 4.120 | 4.200 | 4.090 | 4.180 | 1,578,728 | +0.05(+1.21%) |
May 14, 2015 | 4.170 | 4.250 | 4.080 | 4.130 | 1,993,454 | +0.00(+0.00%) |
May 13, 2015 | 4.060 | 4.170 | 4.030 | 4.130 | 2,149,812 | +0.14(+3.51%) |
May 12, 2015 | 3.960 | 4.010 | 3.942 | 3.990 | 765,213 | +0.07(+1.79%) |
May 11, 2015 | 3.970 | 3.980 | 3.903 | 3.920 | 643,659 | +0.00(+0.00%) |
May 08, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 705,450 | +0.08(+2.08%) |
May 07, 2015 | 3.800 | 3.870 | 3.720 | 3.840 | 735,592 | -0.01(-0.26%) |
May 06, 2015 | 3.920 | 3.920 | 3.800 | 3.850 | 802,004 | -0.03(-0.77%) |
May 05, 2015 | 3.890 | 3.910 | 3.830 | 3.880 | 807,485 | +0.02(+0.52%) |
May 04, 2015 | 3.820 | 3.860 | 3.730 | 3.860 | 829,232 | +0.10(+2.66%) |