Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.450 | 4.590 | 4.450 | 4.590 | 43,069 | +0.05(+1.10%) |
Apr 28, 2016 | 4.500 | 4.580 | 4.430 | 4.540 | 62,503 | -0.01(-0.22%) |
Apr 27, 2016 | 4.400 | 4.550 | 4.340 | 4.550 | 66,661 | +0.17(+3.88%) |
Apr 26, 2016 | 4.340 | 4.440 | 4.340 | 4.380 | 38,528 | +0.05(+1.15%) |
Apr 25, 2016 | 4.220 | 4.330 | 4.220 | 4.330 | 13,733 | +0.04(+0.93%) |
Apr 22, 2016 | 4.200 | 4.330 | 4.100 | 4.290 | 33,082 | +0.01(+0.23%) |
Apr 21, 2016 | 4.248 | 4.330 | 4.190 | 4.280 | 18,021 | +0.05(+1.18%) |
Apr 20, 2016 | 4.250 | 4.449 | 4.160 | 4.230 | 67,122 | -0.14(-3.20%) |
Apr 19, 2016 | 4.211 | 4.380 | 4.210 | 4.370 | 41,600 | +0.14(+3.31%) |
Apr 18, 2016 | 4.170 | 4.275 | 4.170 | 4.230 | 102,036 | +0.04(+0.95%) |
Apr 15, 2016 | 4.240 | 4.240 | 4.180 | 4.190 | 10,425 | -0.03(-0.66%) |
Apr 14, 2016 | 4.150 | 4.220 | 4.150 | 4.218 | 41,284 | +0.07(+1.63%) |
Apr 13, 2016 | 4.193 | 4.200 | 4.150 | 4.150 | 21,672 | -0.03(-0.72%) |
Apr 12, 2016 | 4.150 | 4.180 | 4.150 | 4.180 | 8,988 | +0.02(+0.48%) |
Apr 11, 2016 | 4.150 | 4.260 | 4.120 | 4.160 | 16,153 | +0.01(+0.24%) |
Apr 08, 2016 | 4.260 | 4.260 | 4.150 | 4.150 | 21,240 | -0.01(-0.24%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.110 | 4.160 | 26,660 | -0.04(-0.95%) |
Apr 06, 2016 | 4.200 | 4.250 | 4.150 | 4.200 | 38,547 | +0.04(+0.96%) |
Apr 05, 2016 | 4.186 | 4.230 | 4.120 | 4.160 | 20,447 | -0.01(-0.24%) |
Apr 04, 2016 | 4.250 | 4.250 | 4.150 | 4.170 | 19,434 | -0.04(-0.95%) |
Apr 01, 2016 | 4.200 | 4.280 | 4.150 | 4.210 | 71,927 | +0.03(+0.72%) |
Mar 31, 2016 | 4.220 | 4.290 | 4.180 | 4.180 | 32,925 | -0.07(-1.65%) |
Mar 30, 2016 | 4.270 | 4.290 | 4.190 | 4.250 | 21,358 | -0.04(-0.93%) |
Mar 29, 2016 | 4.320 | 4.390 | 4.260 | 4.290 | 25,755 | +0.00(+0.00%) |
Mar 28, 2016 | 4.310 | 4.420 | 4.269 | 4.290 | 22,620 | -0.02(-0.46%) |
Mar 24, 2016 | 4.350 | 4.310 | 4.310 | 4.310 | 39,700 | -0.01(-0.23%) |
Mar 23, 2016 | 4.270 | 4.400 | 4.230 | 4.320 | 21,045 | +0.07(+1.65%) |
Mar 22, 2016 | 4.350 | 4.380 | 4.210 | 4.250 | 37,473 | -0.07(-1.62%) |
Mar 21, 2016 | 4.060 | 4.380 | 4.060 | 4.320 | 57,786 | +0.26(+6.40%) |
Mar 18, 2016 | 4.350 | 4.532 | 4.060 | 4.060 | 96,323 | -0.30(-6.88%) |
Mar 17, 2016 | 4.600 | 4.650 | 4.350 | 4.360 | 63,234 | -0.29(-6.24%) |
Mar 16, 2016 | 4.720 | 4.740 | 4.521 | 4.650 | 30,514 | -0.07(-1.48%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.660 | 4.720 | 18,203 | -0.01(-0.21%) |
Mar 14, 2016 | 4.680 | 4.740 | 4.680 | 4.730 | 25,483 | +0.05(+1.07%) |
Mar 11, 2016 | 4.650 | 4.750 | 4.650 | 4.680 | 26,774 | -0.04(-0.85%) |
Mar 10, 2016 | 4.710 | 4.720 | 4.643 | 4.720 | 28,764 | -0.02(-0.42%) |
Mar 09, 2016 | 4.770 | 4.770 | 4.660 | 4.740 | 34,511 | -0.03(-0.63%) |
Mar 08, 2016 | 4.637 | 4.780 | 4.540 | 4.770 | 55,027 | +0.06(+1.27%) |
Mar 07, 2016 | 4.520 | 4.730 | 4.520 | 4.710 | 157,371 | +0.19(+4.20%) |
Mar 04, 2016 | 4.340 | 4.570 | 4.340 | 4.520 | 66,586 | +0.21(+4.87%) |
Mar 03, 2016 | 4.180 | 4.700 | 4.180 | 4.310 | 114,353 | +0.13(+3.11%) |
Mar 02, 2016 | 4.170 | 4.260 | 4.080 | 4.180 | 78,493 | -0.02(-0.48%) |
Mar 01, 2016 | 4.190 | 4.250 | 4.170 | 4.200 | 9,114 | +0.01(+0.24%) |
Feb 29, 2016 | 4.160 | 4.280 | 4.150 | 4.190 | 26,100 | -0.03(-0.71%) |
Feb 26, 2016 | 4.220 | 4.220 | 4.150 | 4.220 | 5,689 | +0.00(+0.00%) |
Feb 25, 2016 | 4.250 | 4.300 | 4.170 | 4.220 | 20,517 | -0.08(-1.86%) |
Feb 24, 2016 | 4.270 | 4.393 | 4.160 | 4.300 | 34,384 | -0.02(-0.46%) |
Feb 23, 2016 | 4.120 | 4.320 | 4.120 | 4.320 | 143,689 | +0.19(+4.60%) |
Feb 22, 2016 | 4.180 | 4.210 | 4.100 | 4.130 | 36,484 | -0.05(-1.20%) |
Feb 19, 2016 | 4.150 | 4.200 | 4.130 | 4.180 | 10,677 | +0.05(+1.21%) |
Feb 18, 2016 | 4.100 | 4.200 | 4.060 | 4.130 | 94,789 | +0.00(+0.00%) |
Feb 17, 2016 | 4.190 | 4.200 | 4.130 | 4.130 | 26,825 | -0.04(-0.96%) |
Feb 16, 2016 | 4.210 | 4.290 | 4.120 | 4.170 | 92,960 | -0.04(-0.95%) |
Feb 12, 2016 | 4.300 | 4.210 | 4.210 | 4.210 | 113,400 | +0.10(+2.43%) |
Feb 11, 2016 | 4.130 | 4.150 | 4.050 | 4.110 | 103,100 | -0.06(-1.44%) |
Feb 10, 2016 | 4.150 | 4.220 | 4.100 | 4.170 | 97,042 | +0.01(+0.24%) |
Feb 09, 2016 | 3.950 | 4.200 | 3.900 | 4.160 | 102,771 | +0.04(+0.97%) |
Feb 08, 2016 | 4.060 | 4.160 | 4.060 | 4.120 | 50,689 | -0.01(-0.24%) |
Feb 05, 2016 | 4.100 | 4.140 | 4.100 | 4.130 | 36,746 | +0.02(+0.49%) |
Feb 04, 2016 | 4.100 | 4.190 | 4.100 | 4.110 | 19,374 | -0.01(-0.24%) |
Feb 03, 2016 | 4.120 | 4.160 | 4.100 | 4.120 | 71,637 | -0.01(-0.24%) |
Feb 02, 2016 | 4.100 | 4.151 | 4.100 | 4.130 | 16,263 | +0.00(+0.00%) |
Feb 01, 2016 | 4.120 | 4.160 | 4.100 | 4.130 | 87,645 | -0.01(-0.24%) |
Jan 29, 2016 | 4.150 | 4.190 | 4.140 | 4.140 | 32,248 | -0.03(-0.72%) |
Jan 28, 2016 | 4.130 | 4.180 | 4.100 | 4.170 | 38,664 | +0.04(+0.97%) |
Jan 27, 2016 | 4.100 | 4.130 | 4.100 | 4.130 | 28,792 | +0.03(+0.73%) |
Jan 26, 2016 | 4.070 | 4.110 | 4.070 | 4.100 | 71,788 | +0.00(+0.00%) |
Jan 25, 2016 | 4.150 | 4.150 | 4.100 | 4.100 | 23,799 | -0.04(-0.97%) |
Jan 22, 2016 | 4.130 | 4.170 | 4.100 | 4.140 | 14,729 | +0.03(+0.73%) |
Jan 21, 2016 | 4.100 | 4.130 | 4.080 | 4.110 | 27,181 | +0.00(+0.00%) |
Jan 20, 2016 | 4.120 | 4.170 | 4.070 | 4.110 | 25,509 | -0.05(-1.20%) |
Jan 19, 2016 | 4.100 | 4.160 | 4.090 | 4.160 | 56,846 | +0.06(+1.46%) |
Jan 15, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 39,000 | -0.09(-2.15%) |
Jan 14, 2016 | 4.160 | 4.200 | 4.120 | 4.190 | 13,228 | +0.03(+0.72%) |
Jan 13, 2016 | 4.220 | 4.330 | 4.130 | 4.160 | 47,876 | -0.07(-1.65%) |
Jan 12, 2016 | 4.130 | 4.250 | 4.110 | 4.230 | 63,757 | +0.13(+3.17%) |
Jan 11, 2016 | 4.200 | 4.220 | 4.060 | 4.100 | 100,640 | -0.05(-1.20%) |
Jan 08, 2016 | 4.190 | 4.205 | 4.080 | 4.150 | 69,641 | -0.05(-1.19%) |
Jan 07, 2016 | 4.150 | 4.190 | 4.130 | 4.200 | 136,846 | +0.02(+0.48%) |
Jan 06, 2016 | 4.150 | 4.180 | 4.130 | 4.180 | 15,869 | +0.02(+0.48%) |
Jan 05, 2016 | 4.190 | 4.190 | 4.110 | 4.160 | 28,173 | -0.01(-0.24%) |
Jan 04, 2016 | 4.200 | 4.235 | 4.090 | 4.170 | 87,439 | -0.05(-1.18%) |
Dec 31, 2015 | 4.190 | 4.220 | 4.220 | 4.220 | 61,300 | +0.04(+0.96%) |
Dec 30, 2015 | 4.180 | 4.210 | 4.150 | 4.180 | 35,193 | -0.03(-0.71%) |
Dec 29, 2015 | 4.210 | 4.250 | 4.180 | 4.210 | 33,710 | +0.02(+0.48%) |
Dec 28, 2015 | 4.150 | 4.240 | 4.150 | 4.190 | 68,404 | +0.03(+0.72%) |
Dec 24, 2015 | 4.150 | 4.160 | 4.160 | 4.160 | 16,000 | -0.00(-0.12%) |
Dec 23, 2015 | 4.200 | 4.250 | 4.150 | 4.165 | 76,460 | -0.08(-1.77%) |
Dec 22, 2015 | 4.270 | 4.300 | 4.220 | 4.240 | 27,587 | +0.02(+0.47%) |
Dec 21, 2015 | 4.220 | 4.350 | 4.205 | 4.220 | 34,100 | +0.06(+1.44%) |
Dec 18, 2015 | 4.150 | 4.290 | 4.150 | 4.160 | 67,813 | +0.04(+0.97%) |
Dec 17, 2015 | 4.150 | 4.220 | 4.090 | 4.120 | 100,673 | -0.03(-0.72%) |
Dec 16, 2015 | 4.120 | 4.175 | 4.100 | 4.150 | 24,740 | +0.05(+1.22%) |
Dec 15, 2015 | 4.200 | 4.240 | 4.050 | 4.100 | 68,151 | -0.05(-1.20%) |
Dec 14, 2015 | 4.250 | 4.290 | 4.150 | 4.150 | 82,353 | -0.10(-2.35%) |
Dec 11, 2015 | 4.360 | 4.430 | 4.220 | 4.250 | 101,523 | -0.20(-4.49%) |
Dec 10, 2015 | 4.470 | 4.530 | 4.430 | 4.450 | 43,617 | -0.01(-0.22%) |
Dec 09, 2015 | 4.590 | 4.600 | 4.450 | 4.460 | 34,906 | -0.09(-1.98%) |
Dec 08, 2015 | 4.520 | 4.600 | 4.510 | 4.550 | 24,028 | +0.00(+0.00%) |
Dec 07, 2015 | 4.550 | 4.600 | 4.540 | 4.550 | 16,503 | -0.03(-0.66%) |
Dec 04, 2015 | 4.550 | 4.600 | 4.520 | 4.580 | 30,804 | +0.01(+0.22%) |
Dec 03, 2015 | 4.580 | 4.590 | 4.530 | 4.570 | 18,713 | +0.04(+0.88%) |
Dec 02, 2015 | 4.490 | 4.570 | 4.430 | 4.530 | 38,844 | +0.05(+1.12%) |
Dec 01, 2015 | 4.450 | 4.490 | 4.375 | 4.480 | 53,662 | +0.08(+1.82%) |
Nov 30, 2015 | 4.280 | 4.450 | 4.275 | 4.400 | 123,156 | +0.12(+2.80%) |
Nov 27, 2015 | 4.180 | 4.290 | 4.170 | 4.280 | 58,802 | +0.13(+3.13%) |
Nov 25, 2015 | 4.220 | 4.150 | 4.150 | 4.150 | 196,500 | -0.08(-1.89%) |
Nov 24, 2015 | 4.290 | 4.350 | 4.220 | 4.230 | 109,126 | -0.07(-1.63%) |
Nov 23, 2015 | 4.350 | 4.390 | 4.300 | 4.300 | 159,388 | -0.02(-0.46%) |
Nov 20, 2015 | 4.440 | 4.480 | 4.250 | 4.320 | 71,792 | -0.12(-2.70%) |
Nov 19, 2015 | 4.480 | 4.520 | 4.430 | 4.440 | 61,190 | -0.04(-0.89%) |
Nov 18, 2015 | 4.520 | 4.520 | 4.450 | 4.480 | 61,025 | -0.01(-0.22%) |
Nov 17, 2015 | 4.500 | 4.584 | 4.430 | 4.490 | 105,580 | +0.06(+1.35%) |
Nov 16, 2015 | 4.500 | 4.550 | 4.420 | 4.430 | 118,709 | -0.05(-1.12%) |
Nov 13, 2015 | 4.690 | 4.690 | 4.430 | 4.480 | 47,695 | -0.14(-3.03%) |
Nov 12, 2015 | 4.500 | 4.660 | 4.500 | 4.620 | 35,278 | +0.02(+0.43%) |
Nov 11, 2015 | 4.630 | 4.670 | 4.500 | 4.600 | 26,394 | -0.02(-0.43%) |
Nov 10, 2015 | 4.640 | 4.720 | 4.590 | 4.620 | 21,341 | +0.00(+0.00%) |
Nov 09, 2015 | 4.581 | 4.640 | 4.550 | 4.620 | 21,519 | -0.02(-0.43%) |
Nov 06, 2015 | 4.650 | 4.670 | 4.572 | 4.640 | 17,915 | -0.01(-0.22%) |
Nov 05, 2015 | 4.680 | 4.800 | 4.580 | 4.650 | 56,001 | -0.03(-0.64%) |
Nov 04, 2015 | 4.670 | 4.700 | 4.591 | 4.680 | 20,145 | +0.03(+0.65%) |
Nov 03, 2015 | 4.700 | 4.710 | 4.610 | 4.650 | 12,655 | -0.02(-0.43%) |
Nov 02, 2015 | 4.620 | 4.690 | 4.540 | 4.670 | 17,436 | +0.08(+1.74%) |
Oct 30, 2015 | 4.570 | 4.620 | 4.450 | 4.590 | 60,874 | +0.02(+0.44%) |
Oct 29, 2015 | 4.550 | 4.700 | 4.550 | 4.570 | 21,179 | -0.01(-0.22%) |
Oct 28, 2015 | 4.520 | 4.600 | 4.500 | 4.580 | 43,212 | +0.07(+1.55%) |
Oct 27, 2015 | 4.550 | 4.590 | 4.500 | 4.510 | 39,812 | -0.04(-0.88%) |
Oct 26, 2015 | 4.510 | 4.590 | 4.510 | 4.550 | 6,534 | +0.00(+0.00%) |
Oct 23, 2015 | 4.610 | 4.650 | 4.500 | 4.550 | 33,101 | -0.06(-1.30%) |
Oct 22, 2015 | 4.550 | 4.650 | 4.550 | 4.610 | 23,329 | +0.09(+1.99%) |
Oct 21, 2015 | 4.570 | 4.580 | 4.500 | 4.520 | 27,454 | -0.01(-0.22%) |
Oct 20, 2015 | 4.650 | 4.700 | 4.530 | 4.530 | 22,453 | -0.16(-3.41%) |
Oct 19, 2015 | 4.660 | 4.720 | 4.558 | 4.690 | 25,815 | -0.04(-0.85%) |
Oct 16, 2015 | 4.590 | 4.750 | 4.590 | 4.730 | 41,769 | +0.13(+2.83%) |
Oct 15, 2015 | 4.450 | 4.600 | 4.440 | 4.600 | 12,388 | +0.17(+3.84%) |
Oct 14, 2015 | 4.510 | 4.560 | 4.430 | 4.430 | 75,251 | -0.10(-2.21%) |
Oct 13, 2015 | 4.560 | 4.560 | 4.410 | 4.530 | 29,068 | -0.01(-0.22%) |
Oct 12, 2015 | 4.570 | 4.580 | 4.465 | 4.540 | 57,964 | -0.08(-1.73%) |
Oct 09, 2015 | 4.420 | 4.647 | 4.370 | 4.620 | 142,030 | +0.25(+5.72%) |
Oct 08, 2015 | 4.340 | 4.400 | 4.260 | 4.370 | 119,004 | +0.05(+1.16%) |
Oct 07, 2015 | 4.440 | 4.450 | 4.300 | 4.320 | 59,428 | -0.13(-2.92%) |
Oct 06, 2015 | 4.500 | 4.540 | 4.420 | 4.450 | 91,539 | -0.05(-1.11%) |
Oct 05, 2015 | 4.500 | 4.650 | 4.460 | 4.500 | 34,082 | +0.00(+0.00%) |
Oct 02, 2015 | 4.460 | 4.510 | 4.450 | 4.500 | 20,182 | +0.00(+0.00%) |
Oct 01, 2015 | 4.600 | 4.600 | 4.460 | 4.500 | 61,187 | -0.10(-2.17%) |
Sep 30, 2015 | 4.510 | 4.600 | 4.420 | 4.600 | 65,307 | +0.18(+4.07%) |
Sep 29, 2015 | 4.480 | 4.620 | 4.420 | 4.420 | 38,692 | -0.04(-0.90%) |
Sep 28, 2015 | 4.430 | 4.620 | 4.400 | 4.460 | 84,366 | -0.04(-0.89%) |
Sep 25, 2015 | 4.620 | 4.730 | 4.470 | 4.500 | 49,282 | -0.07(-1.53%) |
Sep 24, 2015 | 4.550 | 4.600 | 4.460 | 4.570 | 38,432 | +0.07(+1.56%) |
Sep 23, 2015 | 4.560 | 4.590 | 4.500 | 4.500 | 34,222 | -0.02(-0.44%) |
Sep 22, 2015 | 4.780 | 4.780 | 4.520 | 4.520 | 84,382 | -0.29(-6.03%) |
Sep 21, 2015 | 5.000 | 5.010 | 4.800 | 4.810 | 125,140 | +0.03(+0.63%) |
Sep 18, 2015 | 4.410 | 4.790 | 4.260 | 4.780 | 259,764 | +0.33(+7.42%) |
Sep 17, 2015 | 4.900 | 4.980 | 4.410 | 4.450 | 434,913 | -0.82(-15.56%) |
Sep 16, 2015 | 5.240 | 5.420 | 5.120 | 5.270 | 254,963 | +0.03(+0.57%) |
Sep 15, 2015 | 5.130 | 5.300 | 5.110 | 5.240 | 137,923 | +0.09(+1.75%) |
Sep 14, 2015 | 5.100 | 5.150 | 5.020 | 5.150 | 77,772 | +0.04(+0.78%) |
Sep 11, 2015 | 5.000 | 5.150 | 4.950 | 5.110 | 116,171 | +0.09(+1.79%) |
Sep 10, 2015 | 5.000 | 5.070 | 4.950 | 5.020 | 92,610 | +0.06(+1.21%) |
Sep 09, 2015 | 5.030 | 5.040 | 4.955 | 4.960 | 61,118 | -0.03(-0.60%) |
Sep 08, 2015 | 5.030 | 5.130 | 4.950 | 4.990 | 144,654 | +0.00(+0.00%) |
Sep 04, 2015 | 5.040 | 4.990 | 4.990 | 4.990 | 60,700 | -0.06(-1.19%) |
Sep 03, 2015 | 4.910 | 5.050 | 4.900 | 5.050 | 55,047 | +0.12(+2.43%) |
Sep 02, 2015 | 4.940 | 5.065 | 4.905 | 4.930 | 82,054 | -0.02(-0.40%) |
Sep 01, 2015 | 5.000 | 5.060 | 4.880 | 4.950 | 98,073 | -0.05(-1.00%) |
Aug 31, 2015 | 4.610 | 5.000 | 4.610 | 5.000 | 163,302 | +0.37(+7.99%) |
Aug 28, 2015 | 4.150 | 4.840 | 4.130 | 4.630 | 253,608 | +0.45(+10.77%) |
Aug 27, 2015 | 4.180 | 4.200 | 4.100 | 4.180 | 36,477 | +0.10(+2.45%) |
Aug 26, 2015 | 4.140 | 4.190 | 4.060 | 4.080 | 16,460 | -0.02(-0.49%) |
Aug 25, 2015 | 4.240 | 4.250 | 4.080 | 4.100 | 38,109 | -0.06(-1.44%) |
Aug 24, 2015 | 4.100 | 4.200 | 4.050 | 4.160 | 32,749 | +0.04(+0.97%) |
Aug 21, 2015 | 4.110 | 4.160 | 4.080 | 4.120 | 77,740 | -0.04(-0.96%) |
Aug 20, 2015 | 4.120 | 4.200 | 4.070 | 4.160 | 79,009 | -0.02(-0.48%) |
Aug 19, 2015 | 4.320 | 4.370 | 4.150 | 4.180 | 51,720 | -0.19(-4.35%) |
Aug 18, 2015 | 4.525 | 4.670 | 4.360 | 4.370 | 45,749 | -0.16(-3.53%) |
Aug 17, 2015 | 4.540 | 4.600 | 4.460 | 4.530 | 5,859 | -0.02(-0.44%) |
Aug 14, 2015 | 4.520 | 4.630 | 4.469 | 4.550 | 6,534 | -0.01(-0.22%) |
Aug 13, 2015 | 4.550 | 4.670 | 4.510 | 4.560 | 15,968 | -0.01(-0.22%) |
Aug 12, 2015 | 4.280 | 4.590 | 4.280 | 4.570 | 62,888 | +0.30(+7.03%) |
Aug 11, 2015 | 4.270 | 4.350 | 4.230 | 4.270 | 33,468 | +0.07(+1.67%) |
Aug 10, 2015 | 4.150 | 4.390 | 4.050 | 4.200 | 38,721 | +0.07(+1.69%) |
Aug 07, 2015 | 4.250 | 4.335 | 4.100 | 4.130 | 75,927 | -0.10(-2.36%) |
Aug 06, 2015 | 4.460 | 4.550 | 4.180 | 4.230 | 57,627 | -0.26(-5.79%) |
Aug 05, 2015 | 4.710 | 4.720 | 4.410 | 4.490 | 44,867 | -0.13(-2.81%) |
Aug 04, 2015 | 4.460 | 4.658 | 4.420 | 4.620 | 24,564 | +0.16(+3.59%) |
Aug 03, 2015 | 4.440 | 4.540 | 4.365 | 4.460 | 44,478 | -0.01(-0.22%) |
Jul 31, 2015 | 4.580 | 4.610 | 4.320 | 4.470 | 94,838 | -0.07(-1.54%) |
Jul 30, 2015 | 4.600 | 4.630 | 4.520 | 4.540 | 5,563 | -0.04(-0.87%) |
Jul 29, 2015 | 4.530 | 4.610 | 4.504 | 4.580 | 14,847 | -0.03(-0.65%) |
Jul 28, 2015 | 4.500 | 4.610 | 4.500 | 4.610 | 80,666 | +0.18(+4.06%) |
Jul 27, 2015 | 4.630 | 4.670 | 4.380 | 4.430 | 82,807 | -0.25(-5.34%) |
Jul 24, 2015 | 4.660 | 4.740 | 4.590 | 4.680 | 29,163 | -0.01(-0.21%) |
Jul 23, 2015 | 4.830 | 4.970 | 4.650 | 4.690 | 35,562 | -0.15(-3.10%) |
Jul 22, 2015 | 4.830 | 4.970 | 4.800 | 4.840 | 34,634 | -0.02(-0.41%) |
Jul 21, 2015 | 4.830 | 4.920 | 4.830 | 4.860 | 14,458 | +0.01(+0.21%) |
Jul 20, 2015 | 4.810 | 4.925 | 4.680 | 4.850 | 57,240 | +0.05(+1.04%) |
Jul 17, 2015 | 4.800 | 4.894 | 4.730 | 4.800 | 73,022 | -0.15(-3.03%) |
Jul 16, 2015 | 4.780 | 4.980 | 4.770 | 4.950 | 47,804 | +0.19(+3.99%) |
Jul 15, 2015 | 4.910 | 4.910 | 4.750 | 4.760 | 37,608 | -0.14(-2.86%) |
Jul 14, 2015 | 4.970 | 4.970 | 4.846 | 4.900 | 20,548 | +0.02(+0.41%) |
Jul 13, 2015 | 4.670 | 4.960 | 4.670 | 4.880 | 69,691 | +0.23(+4.95%) |
Jul 10, 2015 | 4.570 | 4.850 | 4.570 | 4.650 | 20,843 | +0.07(+1.53%) |
Jul 09, 2015 | 4.500 | 4.590 | 4.500 | 4.580 | 18,527 | +0.08(+1.78%) |
Jul 08, 2015 | 4.740 | 4.790 | 4.500 | 4.500 | 101,545 | -0.29(-6.05%) |
Jul 07, 2015 | 4.900 | 4.900 | 4.770 | 4.790 | 24,474 | -0.10(-2.04%) |
Jul 06, 2015 | 4.840 | 4.950 | 4.840 | 4.890 | 22,337 | +0.10(+2.09%) |
Jul 02, 2015 | 4.750 | 4.790 | 4.790 | 4.790 | 53,900 | +0.07(+1.48%) |
Jul 01, 2015 | 4.810 | 4.920 | 4.720 | 4.720 | 85,249 | -0.16(-3.28%) |
Jun 30, 2015 | 4.930 | 4.960 | 4.870 | 4.880 | 31,338 | -0.03(-0.61%) |
Jun 29, 2015 | 5.090 | 5.165 | 4.900 | 4.910 | 90,110 | -0.25(-4.84%) |
Jun 26, 2015 | 4.950 | 5.160 | 4.950 | 5.160 | 56,120 | +0.25(+5.09%) |
Jun 25, 2015 | 5.020 | 5.100 | 4.900 | 4.910 | 30,567 | -0.06(-1.21%) |
Jun 24, 2015 | 5.010 | 5.175 | 4.970 | 4.970 | 76,806 | -0.12(-2.26%) |
Jun 23, 2015 | 4.880 | 5.200 | 4.661 | 5.085 | 91,903 | +0.29(+6.16%) |
Jun 22, 2015 | 5.100 | 5.175 | 4.600 | 4.790 | 186,614 | -0.33(-6.44%) |
Jun 19, 2015 | 5.180 | 5.280 | 5.040 | 5.120 | 95,608 | -0.12(-2.29%) |
Jun 18, 2015 | 5.280 | 5.300 | 5.165 | 5.240 | 68,850 | +0.02(+0.38%) |
Jun 17, 2015 | 5.200 | 5.290 | 5.150 | 5.220 | 101,372 | +0.05(+0.97%) |
Jun 16, 2015 | 5.100 | 5.310 | 5.060 | 5.170 | 196,447 | +0.04(+0.78%) |
Jun 15, 2015 | 5.020 | 5.140 | 4.944 | 5.130 | 53,408 | +0.03(+0.59%) |
Jun 12, 2015 | 5.020 | 5.150 | 5.020 | 5.100 | 97,241 | +0.11(+2.20%) |
Jun 11, 2015 | 4.960 | 5.100 | 4.950 | 4.990 | 71,671 | +0.05(+1.01%) |
Jun 10, 2015 | 5.000 | 5.130 | 4.920 | 4.940 | 86,301 | -0.04(-0.80%) |
Jun 09, 2015 | 5.010 | 5.250 | 4.920 | 4.980 | 162,335 | -0.03(-0.60%) |
Jun 08, 2015 | 5.000 | 5.100 | 4.920 | 5.010 | 189,813 | +0.04(+0.80%) |
Jun 05, 2015 | 4.750 | 5.000 | 4.750 | 4.970 | 141,470 | +0.12(+2.47%) |
Jun 04, 2015 | 4.810 | 5.000 | 4.750 | 4.850 | 146,752 | +0.01(+0.21%) |
Jun 03, 2015 | 4.720 | 4.950 | 4.720 | 4.840 | 172,900 | +0.10(+2.11%) |
Jun 02, 2015 | 4.690 | 4.810 | 4.620 | 4.740 | 30,735 | +0.02(+0.42%) |
Jun 01, 2015 | 4.480 | 4.800 | 4.433 | 4.720 | 148,863 | +0.23(+5.24%) |
May 29, 2015 | 4.470 | 4.500 | 4.420 | 4.485 | 25,615 | -0.01(-0.33%) |
May 28, 2015 | 4.490 | 4.550 | 4.430 | 4.500 | 34,614 | +0.03(+0.67%) |
May 27, 2015 | 4.500 | 4.540 | 4.400 | 4.470 | 54,043 | +0.01(+0.22%) |
May 26, 2015 | 4.500 | 4.550 | 4.350 | 4.460 | 120,966 | +0.06(+1.36%) |
May 22, 2015 | 4.340 | 4.400 | 4.400 | 4.400 | 63,400 | +0.09(+2.09%) |
May 21, 2015 | 4.650 | 4.735 | 4.210 | 4.310 | 230,172 | -0.33(-7.11%) |
May 20, 2015 | 4.710 | 4.780 | 4.640 | 4.640 | 100,006 | -0.06(-1.28%) |
May 19, 2015 | 4.830 | 4.830 | 4.510 | 4.700 | 99,572 | -0.08(-1.67%) |
May 18, 2015 | 5.000 | 5.000 | 4.750 | 4.780 | 179,625 | -0.21(-4.21%) |
May 15, 2015 | 5.550 | 5.550 | 4.760 | 4.990 | 426,093 | +0.16(+3.31%) |
May 14, 2015 | 4.760 | 4.920 | 4.710 | 4.830 | 111,772 | +0.08(+1.68%) |
May 13, 2015 | 4.630 | 4.750 | 4.570 | 4.750 | 85,766 | +0.12(+2.59%) |
May 12, 2015 | 4.600 | 4.640 | 4.550 | 4.630 | 12,961 | +0.00(+0.00%) |
May 11, 2015 | 4.630 | 4.680 | 4.520 | 4.630 | 46,767 | -0.00(-0.11%) |
May 08, 2015 | 4.350 | 4.640 | 4.350 | 4.635 | 97,163 | +0.30(+7.04%) |
May 07, 2015 | 4.310 | 4.350 | 4.160 | 4.330 | 33,619 | +0.10(+2.36%) |
May 06, 2015 | 4.150 | 4.340 | 4.080 | 4.230 | 49,810 | +0.06(+1.44%) |
May 05, 2015 | 4.370 | 4.390 | 4.050 | 4.170 | 141,350 | -0.22(-5.12%) |
May 04, 2015 | 4.590 | 4.590 | 4.340 | 4.395 | 81,805 | -0.16(-3.41%) |