Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.810 | 5.830 | 5.726 | 5.805 | 23,046 | +0.10(+1.84%) |
May 27, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
May 26, 2016 | 5.750 | 5.750 | 5.670 | 5.680 | 17,870 | +0.06(+1.07%) |
May 25, 2016 | 5.580 | 5.680 | 5.580 | 5.620 | 22,690 | -0.02(-0.43%) |
May 24, 2016 | 5.510 | 5.650 | 5.510 | 5.644 | 33,803 | +0.24(+4.52%) |
May 23, 2016 | 5.340 | 5.445 | 5.340 | 5.400 | 12,974 | -0.01(-0.18%) |
May 20, 2016 | 5.460 | 5.460 | 5.390 | 5.410 | 20,647 | -0.05(-0.92%) |
May 19, 2016 | 5.480 | 5.480 | 5.404 | 5.460 | 9,468 | +0.04(+0.76%) |
May 18, 2016 | 5.470 | 5.500 | 5.410 | 5.419 | 31,682 | -0.04(-0.75%) |
May 17, 2016 | 5.460 | 5.500 | 5.459 | 5.460 | 12,504 | -0.03(-0.46%) |
May 16, 2016 | 5.410 | 5.500 | 5.410 | 5.485 | 42,267 | +0.12(+2.14%) |
May 13, 2016 | 5.380 | 5.400 | 5.350 | 5.370 | 85,389 | -0.04(-0.74%) |
May 12, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 28,302 | +0.03(+0.56%) |
May 11, 2016 | 5.420 | 5.450 | 5.380 | 5.380 | 11,013 | -0.08(-1.47%) |
May 10, 2016 | 5.400 | 5.460 | 5.360 | 5.460 | 32,503 | +0.11(+2.06%) |
May 09, 2016 | 5.410 | 5.440 | 5.340 | 5.350 | 18,061 | -0.16(-2.82%) |
May 06, 2016 | 5.490 | 5.515 | 5.455 | 5.505 | 10,985 | -0.12(-2.05%) |
May 05, 2016 | 5.600 | 5.650 | 5.600 | 5.620 | 26,063 | -0.02(-0.35%) |
May 04, 2016 | 5.655 | 5.660 | 5.600 | 5.640 | 60,087 | -0.12(-2.08%) |
May 03, 2016 | 5.760 | 5.805 | 5.760 | 5.760 | 26,859 | -0.10(-1.71%) |
May 02, 2016 | 5.830 | 5.860 | 5.810 | 5.860 | 18,613 | -0.01(-0.17%) |
Apr 29, 2016 | 5.880 | 5.940 | 5.780 | 5.870 | 29,507 | -0.00(-0.09%) |
Apr 28, 2016 | 5.774 | 5.950 | 5.730 | 5.875 | 82,978 | +0.08(+1.29%) |
Apr 27, 2016 | 5.760 | 5.800 | 5.710 | 5.800 | 21,975 | +0.10(+1.75%) |
Apr 26, 2016 | 5.670 | 5.710 | 5.660 | 5.700 | 53,890 | +0.10(+1.79%) |
Apr 25, 2016 | 5.600 | 5.610 | 5.580 | 5.600 | 29,304 | -0.10(-1.75%) |
Apr 22, 2016 | 5.673 | 5.720 | 5.630 | 5.700 | 41,092 | +0.08(+1.33%) |
Apr 21, 2016 | 5.650 | 5.650 | 5.610 | 5.625 | 37,237 | -0.05(-0.97%) |
Apr 20, 2016 | 5.690 | 5.700 | 5.650 | 5.680 | 201,386 | -0.08(-1.47%) |
Apr 19, 2016 | 5.710 | 5.770 | 5.710 | 5.765 | 62,317 | +0.10(+1.86%) |
Apr 18, 2016 | 5.580 | 5.690 | 5.580 | 5.660 | 77,709 | +0.11(+1.98%) |
Apr 15, 2016 | 5.540 | 5.570 | 5.540 | 5.550 | 29,035 | -0.03(-0.54%) |
Apr 14, 2016 | 5.601 | 5.601 | 5.550 | 5.580 | 43,930 | -0.10(-1.76%) |
Apr 13, 2016 | 5.660 | 5.700 | 5.644 | 5.680 | 43,802 | +0.23(+4.22%) |
Apr 12, 2016 | 5.380 | 5.450 | 5.360 | 5.450 | 142,411 | +0.21(+4.01%) |
Apr 11, 2016 | 5.290 | 5.290 | 5.230 | 5.240 | 33,120 | -0.05(-0.95%) |
Apr 08, 2016 | 5.354 | 5.354 | 5.280 | 5.290 | 30,137 | +0.05(+0.95%) |
Apr 07, 2016 | 5.281 | 5.290 | 5.190 | 5.240 | 67,368 | -0.14(-2.60%) |
Apr 06, 2016 | 5.285 | 5.380 | 5.285 | 5.380 | 18,210 | +0.12(+2.28%) |
Apr 05, 2016 | 5.300 | 5.300 | 5.210 | 5.260 | 50,224 | -0.31(-5.57%) |
Apr 04, 2016 | 5.616 | 5.620 | 5.570 | 5.570 | 18,781 | -0.05(-0.89%) |
Apr 01, 2016 | 5.690 | 5.690 | 5.530 | 5.620 | 125,302 | -0.12(-2.09%) |
Mar 31, 2016 | 5.730 | 5.750 | 5.730 | 5.740 | 16,655 | +0.00(+0.00%) |
Mar 30, 2016 | 5.750 | 5.750 | 5.730 | 5.740 | 35,959 | -0.06(-1.03%) |
Mar 29, 2016 | 5.725 | 5.810 | 5.640 | 5.800 | 78,966 | +0.26(+4.73%) |
Mar 28, 2016 | 5.475 | 5.590 | 5.439 | 5.538 | 36,205 | +0.13(+2.37%) |
Mar 24, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.08(-1.46%) | |
Mar 23, 2016 | 5.490 | 5.520 | 5.430 | 5.490 | 9,337 | +0.06(+1.10%) |
Mar 22, 2016 | 5.460 | 5.480 | 5.420 | 5.430 | 21,652 | -0.12(-2.16%) |
Mar 21, 2016 | 5.500 | 5.572 | 5.490 | 5.550 | 43,460 | -0.05(-0.89%) |
Mar 18, 2016 | 5.636 | 5.640 | 5.600 | 5.600 | 26,664 | +0.07(+1.27%) |
Mar 17, 2016 | 5.515 | 5.540 | 5.470 | 5.530 | 28,631 | +0.18(+3.36%) |
Mar 16, 2016 | 5.390 | 5.390 | 5.290 | 5.350 | 63,990 | -0.04(-0.74%) |
Mar 15, 2016 | 5.420 | 5.420 | 5.360 | 5.390 | 38,823 | -0.06(-1.10%) |
Mar 14, 2016 | 5.395 | 5.450 | 5.395 | 5.450 | 17,767 | +0.06(+1.11%) |
Mar 11, 2016 | 5.375 | 5.400 | 5.360 | 5.390 | 23,315 | +0.21(+4.05%) |
Mar 10, 2016 | 5.230 | 5.260 | 5.170 | 5.180 | 11,892 | -0.04(-0.77%) |
Mar 09, 2016 | 5.250 | 5.250 | 5.190 | 5.220 | 17,750 | -0.06(-1.14%) |
Mar 08, 2016 | 5.290 | 5.350 | 5.260 | 5.280 | 26,424 | -0.12(-2.22%) |
Mar 07, 2016 | 5.400 | 5.425 | 5.374 | 5.400 | 25,769 | -0.13(-2.35%) |
Mar 04, 2016 | 5.450 | 5.545 | 5.450 | 5.530 | 89,853 | +0.27(+5.03%) |
Mar 03, 2016 | 5.250 | 5.270 | 5.220 | 5.265 | 47,306 | +0.08(+1.64%) |
Mar 02, 2016 | 5.185 | 5.220 | 5.140 | 5.180 | 61,560 | +0.04(+0.78%) |
Mar 01, 2016 | 5.080 | 5.140 | 5.080 | 5.140 | 80,859 | +0.17(+3.32%) |
Feb 29, 2016 | 4.990 | 5.060 | 4.975 | 4.975 | 44,415 | -0.02(-0.30%) |
Feb 26, 2016 | 4.905 | 5.000 | 4.905 | 4.990 | 43,828 | +0.19(+3.96%) |
Feb 25, 2016 | 4.740 | 4.800 | 4.740 | 4.800 | 6,720 | -0.05(-1.03%) |
Feb 24, 2016 | 4.770 | 4.850 | 4.720 | 4.850 | 31,149 | -0.03(-0.61%) |
Feb 23, 2016 | 4.882 | 4.882 | 4.880 | 4.880 | 2,598 | -0.10(-2.01%) |
Feb 22, 2016 | 4.954 | 5.020 | 4.930 | 4.980 | 55,956 | +0.21(+4.40%) |
Feb 19, 2016 | 4.786 | 4.800 | 4.770 | 4.770 | 19,710 | -0.03(-0.63%) |
Feb 18, 2016 | 4.840 | 4.875 | 4.800 | 4.800 | 30,245 | -0.08(-1.64%) |
Feb 17, 2016 | 4.730 | 4.880 | 4.730 | 4.880 | 37,353 | +0.18(+3.83%) |
Feb 16, 2016 | 4.638 | 4.710 | 4.610 | 4.700 | 78,152 | +0.48(+11.37%) |
Feb 12, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
Feb 11, 2016 | 4.400 | 4.400 | 4.260 | 4.300 | 17,181 | -0.18(-4.02%) |
Feb 10, 2016 | 4.420 | 4.500 | 4.420 | 4.480 | 26,174 | +0.10(+2.28%) |
Feb 09, 2016 | 4.410 | 4.430 | 4.370 | 4.380 | 8,147 | -0.03(-0.68%) |
Feb 08, 2016 | 4.540 | 4.540 | 4.410 | 4.410 | 56,933 | -0.13(-2.86%) |
Feb 05, 2016 | 4.560 | 4.610 | 4.540 | 4.540 | 45,285 | -0.01(-0.22%) |
Feb 04, 2016 | 4.570 | 4.640 | 4.540 | 4.550 | 37,527 | -0.00(-0.09%) |
Feb 03, 2016 | 4.550 | 4.580 | 4.510 | 4.554 | 5,715 | -0.03(-0.57%) |
Feb 02, 2016 | 4.550 | 4.616 | 4.550 | 4.580 | 115,793 | +0.03(+0.66%) |
Feb 01, 2016 | 4.520 | 4.550 | 4.500 | 4.550 | 9,636 | +0.03(+0.66%) |
Jan 29, 2016 | 4.480 | 4.550 | 4.480 | 4.520 | 22,334 | +0.05(+1.12%) |
Jan 28, 2016 | 4.500 | 4.550 | 4.460 | 4.470 | 8,717 | +0.03(+0.68%) |
Jan 27, 2016 | 4.500 | 4.570 | 4.425 | 4.440 | 50,405 | -0.23(-4.93%) |
Jan 26, 2016 | 4.585 | 4.680 | 4.580 | 4.670 | 36,557 | +0.09(+1.97%) |
Jan 25, 2016 | 4.620 | 4.630 | 4.580 | 4.580 | 12,979 | -0.07(-1.51%) |
Jan 22, 2016 | 4.640 | 4.670 | 4.635 | 4.650 | 42,678 | +0.15(+3.33%) |
Jan 21, 2016 | 4.440 | 4.540 | 4.420 | 4.500 | 24,459 | -0.06(-1.32%) |
Jan 20, 2016 | 4.610 | 4.700 | 4.500 | 4.560 | 57,516 | -0.29(-6.06%) |
Jan 19, 2016 | 4.900 | 4.900 | 4.840 | 4.854 | 528,486 | +0.32(+7.15%) |
Jan 15, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.29(-6.00%) | |
Jan 14, 2016 | 4.740 | 4.820 | 4.710 | 4.819 | 42,539 | +0.21(+4.53%) |
Jan 13, 2016 | 4.750 | 4.780 | 4.610 | 4.610 | 24,920 | -0.17(-3.56%) |
Jan 12, 2016 | 4.740 | 4.800 | 4.650 | 4.780 | 37,391 | +0.16(+3.46%) |
Jan 11, 2016 | 4.712 | 4.720 | 4.590 | 4.620 | 151,339 | -0.21(-4.45%) |
Jan 08, 2016 | 4.860 | 4.900 | 4.830 | 4.835 | 90,739 | +0.01(+0.21%) |
Jan 07, 2016 | 4.850 | 4.890 | 4.770 | 4.825 | 251,934 | -0.34(-6.67%) |
Jan 06, 2016 | 5.240 | 5.240 | 5.170 | 5.170 | 19,370 | -0.05(-0.96%) |
Jan 05, 2016 | 5.252 | 5.265 | 5.200 | 5.220 | 35,225 | -0.05(-0.95%) |
Jan 04, 2016 | 5.310 | 5.310 | 5.220 | 5.270 | 80,402 | -0.18(-3.30%) |
Dec 31, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.17(-3.02%) | |
Dec 30, 2015 | 5.620 | 5.680 | 5.620 | 5.620 | 49,473 | +0.12(+2.18%) |
Dec 29, 2015 | 5.460 | 5.505 | 5.460 | 5.500 | 14,596 | +0.06(+1.10%) |
Dec 28, 2015 | 5.490 | 5.490 | 5.420 | 5.440 | 159,489 | -0.12(-2.16%) |
Dec 24, 2015 | 5.560 | 5.560 | 5.560 | 0 | +0.12(+2.21%) | |
Dec 23, 2015 | 5.420 | 5.450 | 5.390 | 5.440 | 17,106 | +0.11(+2.14%) |
Dec 22, 2015 | 5.300 | 5.376 | 5.300 | 5.326 | 15,803 | -0.08(-1.55%) |
Dec 21, 2015 | 5.445 | 5.480 | 5.400 | 5.410 | 24,260 | +0.06(+1.12%) |
Dec 18, 2015 | 5.360 | 5.380 | 5.330 | 5.350 | 69,093 | +0.05(+0.94%) |
Dec 17, 2015 | 5.375 | 5.375 | 5.280 | 5.300 | 20,743 | +0.07(+1.34%) |
Dec 16, 2015 | 5.210 | 5.230 | 5.190 | 5.230 | 12,440 | +0.01(+0.19%) |
Dec 15, 2015 | 5.160 | 5.240 | 5.160 | 5.220 | 83,827 | +0.05(+0.97%) |
Dec 14, 2015 | 5.190 | 5.223 | 5.090 | 5.170 | 47,649 | +0.14(+2.80%) |
Dec 11, 2015 | 5.150 | 5.150 | 5.020 | 5.029 | 78,619 | -0.26(-4.93%) |
Dec 10, 2015 | 5.320 | 5.320 | 5.250 | 5.290 | 83,804 | -0.13(-2.40%) |
Dec 09, 2015 | 5.440 | 5.530 | 5.420 | 5.420 | 29,249 | +0.23(+4.43%) |
Dec 08, 2015 | 5.175 | 5.221 | 5.120 | 5.190 | 14,472 | -0.07(-1.33%) |
Dec 07, 2015 | 5.310 | 5.370 | 5.250 | 5.260 | 23,744 | -0.08(-1.50%) |
Dec 04, 2015 | 5.340 | 5.370 | 5.273 | 5.340 | 77,865 | +0.09(+1.71%) |
Dec 03, 2015 | 5.410 | 5.420 | 5.250 | 5.250 | 21,681 | -0.21(-3.85%) |
Dec 02, 2015 | 5.460 | 5.520 | 5.440 | 5.460 | 43,110 | +0.01(+0.18%) |
Dec 01, 2015 | 5.460 | 5.460 | 5.430 | 5.450 | 36,986 | -0.01(-0.18%) |
Nov 30, 2015 | 5.370 | 5.470 | 5.370 | 5.460 | 195,926 | +0.15(+2.82%) |
Nov 27, 2015 | 5.370 | 5.370 | 5.280 | 5.310 | 136,206 | -0.36(-6.40%) |
Nov 25, 2015 | 5.673 | 5.673 | 5.673 | 0 | -0.09(-1.51%) | |
Nov 24, 2015 | 5.710 | 5.770 | 5.660 | 5.760 | 39,906 | -0.09(-1.54%) |
Nov 23, 2015 | 5.850 | 5.850 | 83,455 | -0.23(-3.70%) | ||
Nov 20, 2015 | 6.030 | 6.095 | 6.030 | 6.075 | 54,472 | +0.08(+1.42%) |
Nov 19, 2015 | 5.985 | 6.000 | 5.970 | 5.990 | 12,955 | +0.11(+1.82%) |
Nov 18, 2015 | 5.885 | 5.920 | 5.880 | 5.883 | 6,823 | -0.06(-0.96%) |
Nov 17, 2015 | 5.950 | 5.980 | 5.890 | 5.940 | 9,250 | -0.07(-1.16%) |
Nov 16, 2015 | 5.905 | 6.010 | 5.860 | 6.010 | 84,925 | +0.11(+1.86%) |
Nov 13, 2015 | 6.030 | 6.030 | 5.890 | 5.900 | 58,396 | +0.07(+1.20%) |
Nov 12, 2015 | 5.940 | 5.940 | 5.830 | 5.830 | 66,737 | -0.17(-2.83%) |
Nov 11, 2015 | 6.030 | 6.070 | 6.000 | 6.000 | 43,955 | +0.18(+3.18%) |
Nov 10, 2015 | 5.810 | 5.810 | 5.810 | 5.815 | 36,838 | -0.42(-6.66%) |
Nov 09, 2015 | 6.350 | 6.370 | 6.220 | 6.230 | 23,410 | -0.02(-0.32%) |
Nov 06, 2015 | 6.240 | 6.250 | 6.200 | 6.250 | 57,770 | -0.06(-0.95%) |
Nov 05, 2015 | 6.350 | 6.350 | 6.270 | 6.310 | 42,123 | -0.07(-1.10%) |
Nov 04, 2015 | 6.435 | 6.450 | 6.340 | 6.380 | 57,207 | +0.18(+2.90%) |
Nov 03, 2015 | 6.210 | 6.250 | 6.195 | 6.200 | 89,431 | -0.05(-0.80%) |
Nov 02, 2015 | 6.210 | 6.250 | 6.150 | 6.250 | 23,273 | +0.04(+0.56%) |
Oct 30, 2015 | 6.280 | 6.280 | 6.195 | 6.215 | 12,433 | -0.06(-0.96%) |
Oct 29, 2015 | 6.200 | 6.300 | 6.130 | 6.275 | 329,663 | +0.08(+1.34%) |
Oct 28, 2015 | 6.240 | 6.300 | 6.180 | 6.192 | 23,843 | -0.01(-0.13%) |
Oct 27, 2015 | 6.190 | 6.200 | 6.180 | 6.200 | 9,376 | +0.00(+0.00%) |
Oct 26, 2015 | 6.205 | 6.250 | 6.160 | 6.200 | 144,576 | -0.03(-0.48%) |
Oct 23, 2015 | 6.220 | 6.250 | 6.160 | 6.230 | 59,445 | +0.03(+0.48%) |
Oct 22, 2015 | 6.130 | 6.220 | 6.130 | 6.200 | 21,134 | +0.12(+1.97%) |
Oct 21, 2015 | 6.150 | 6.150 | 6.080 | 6.080 | 40,000 | -0.10(-1.62%) |
Oct 20, 2015 | 6.200 | 6.200 | 6.160 | 6.180 | 24,528 | -0.08(-1.28%) |
Oct 19, 2015 | 6.325 | 6.325 | 6.250 | 6.260 | 48,978 | +0.07(+1.13%) |
Oct 16, 2015 | 6.150 | 6.200 | 6.150 | 6.190 | 109,431 | +0.06(+0.98%) |
Oct 15, 2015 | 6.090 | 6.180 | 6.030 | 6.130 | 59,361 | +0.08(+1.41%) |
Oct 14, 2015 | 6.030 | 6.100 | 6.030 | 6.045 | 199,942 | +0.10(+1.77%) |
Oct 13, 2015 | 5.900 | 6.000 | 5.890 | 5.940 | 14,880 | +0.04(+0.68%) |
Oct 12, 2015 | 5.920 | 6.000 | 5.880 | 5.900 | 88,482 | +0.27(+4.80%) |
Oct 09, 2015 | 5.670 | 5.735 | 5.614 | 5.630 | 159,665 | -0.24(-4.09%) |
Oct 08, 2015 | 5.880 | 5.880 | 5.815 | 5.870 | 81,230 | -0.04(-0.68%) |
Oct 07, 2015 | 5.940 | 6.000 | 5.902 | 5.910 | 84,946 | +0.15(+2.60%) |
Oct 06, 2015 | 5.830 | 5.570 | 5.760 | 103,325 | +0.19(+3.41%) | |
Oct 05, 2015 | 5.535 | 5.590 | 5.500 | 5.570 | 104,962 | -0.02(-0.45%) |
Oct 02, 2015 | 5.410 | 5.600 | 5.410 | 5.595 | 185,757 | +0.29(+5.57%) |
Oct 01, 2015 | 5.310 | 5.390 | 5.300 | 5.300 | 110,506 | +0.02(+0.38%) |
Sep 30, 2015 | 5.250 | 5.300 | 5.200 | 5.280 | 59,249 | +0.31(+6.24%) |
Sep 29, 2015 | 4.950 | 5.002 | 4.890 | 4.970 | 611,528 | +0.06(+1.22%) |
Sep 28, 2015 | 4.980 | 4.980 | 4.870 | 4.910 | 146,736 | -0.08(-1.50%) |
Sep 25, 2015 | 4.990 | 5.050 | 4.980 | 4.985 | 138,186 | +0.22(+4.62%) |
Sep 24, 2015 | 4.780 | 4.780 | 4.720 | 4.765 | 60,566 | -0.02(-0.31%) |
Sep 23, 2015 | 4.790 | 4.840 | 4.780 | 4.780 | 50,093 | +0.11(+2.36%) |
Sep 22, 2015 | 4.720 | 4.720 | 4.670 | 4.670 | 50,651 | -0.10(-2.10%) |
Sep 21, 2015 | 4.820 | 4.820 | 4.720 | 4.770 | 34,003 | +0.07(+1.49%) |
Sep 18, 2015 | 4.760 | 4.760 | 4.700 | 4.700 | 21,212 | +0.02(+0.43%) |
Sep 17, 2015 | 4.640 | 4.700 | 4.570 | 4.680 | 78,748 | +0.02(+0.43%) |
Sep 16, 2015 | 4.550 | 4.660 | 4.550 | 4.660 | 24,116 | +0.25(+5.67%) |
Sep 15, 2015 | 4.370 | 4.410 | 4.310 | 4.410 | 19,320 | +0.08(+1.85%) |
Sep 14, 2015 | 4.350 | 4.350 | 4.280 | 4.330 | 21,765 | -0.07(-1.59%) |
Sep 11, 2015 | 4.370 | 4.400 | 4.310 | 4.400 | 41,539 | -0.02(-0.45%) |
Sep 10, 2015 | 4.430 | 4.450 | 4.370 | 4.420 | 43,026 | +0.09(+2.08%) |
Sep 09, 2015 | 4.410 | 4.450 | 4.330 | 4.330 | 54,372 | +0.03(+0.70%) |
Sep 08, 2015 | 4.330 | 4.330 | 4.250 | 4.300 | 52,589 | +0.39(+9.97%) |
Sep 04, 2015 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Sep 03, 2015 | 3.950 | 4.030 | 3.940 | 3.980 | 29,308 | +0.03(+0.76%) |
Sep 02, 2015 | 3.900 | 3.950 | 3.900 | 3.950 | 50,772 | +0.05(+1.28%) |
Sep 01, 2015 | 3.980 | 3.980 | 3.900 | 3.900 | 37,745 | -0.14(-3.47%) |
Aug 31, 2015 | 4.090 | 4.090 | 4.030 | 4.040 | 36,913 | -0.19(-4.49%) |
Aug 28, 2015 | 4.290 | 4.290 | 4.140 | 4.230 | 15,088 | +0.03(+0.71%) |
Aug 27, 2015 | 4.090 | 4.300 | 4.090 | 4.200 | 93,685 | +0.21(+5.26%) |
Aug 26, 2015 | 3.820 | 3.990 | 3.820 | 3.990 | 109,294 | +0.15(+3.91%) |
Aug 25, 2015 | 3.865 | 3.980 | 3.840 | 3.840 | 249,733 | +0.10(+2.67%) |
Aug 24, 2015 | 3.725 | 3.840 | 3.500 | 3.740 | 3,050,988 | -0.16(-4.10%) |
Aug 21, 2015 | 3.930 | 4.000 | 3.900 | 3.900 | 153,686 | -0.10(-2.50%) |
Aug 20, 2015 | 4.090 | 4.095 | 4.000 | 4.000 | 191,772 | -0.29(-6.76%) |
Aug 19, 2015 | 4.320 | 4.330 | 4.250 | 4.290 | 62,276 | -0.07(-1.61%) |
Aug 18, 2015 | 4.380 | 4.390 | 4.310 | 4.360 | 28,308 | -0.22(-4.80%) |
Aug 17, 2015 | 4.580 | 4.580 | 4.540 | 4.580 | 31,500 | -0.02(-0.43%) |
Aug 14, 2015 | 4.577 | 4.630 | 4.560 | 4.600 | 94,825 | -0.04(-0.86%) |
Aug 13, 2015 | 4.640 | 4.680 | 4.610 | 4.640 | 45,662 | +0.07(+1.53%) |
Aug 12, 2015 | 4.520 | 4.570 | 4.480 | 4.570 | 34,494 | -0.09(-1.93%) |
Aug 11, 2015 | 4.700 | 4.700 | 4.610 | 4.660 | 26,548 | -0.20(-4.12%) |
Aug 10, 2015 | 4.825 | 4.880 | 4.820 | 4.860 | 29,620 | +0.03(+0.62%) |
Aug 07, 2015 | 4.890 | 4.890 | 4.815 | 4.830 | 14,663 | -0.14(-2.82%) |
Aug 06, 2015 | 4.982 | 5.000 | 4.950 | 4.970 | 62,325 | +0.20(+4.19%) |
Aug 05, 2015 | 4.720 | 4.770 | 4.720 | 4.770 | 74,647 | +0.38(+8.66%) |
Aug 04, 2015 | 4.370 | 4.440 | 4.370 | 4.390 | 45,628 | +0.06(+1.39%) |
Aug 03, 2015 | 4.390 | 4.400 | 4.330 | 4.330 | 34,009 | -0.09(-2.04%) |
Jul 31, 2015 | 4.465 | 4.465 | 4.420 | 4.420 | 20,546 | -0.03(-0.67%) |
Jul 30, 2015 | 4.450 | 4.470 | 4.410 | 4.450 | 25,016 | -0.12(-2.63%) |
Jul 29, 2015 | 4.490 | 4.586 | 4.485 | 4.570 | 26,928 | +0.17(+3.86%) |
Jul 28, 2015 | 4.310 | 4.400 | 4.310 | 4.400 | 51,770 | +0.21(+5.01%) |
Jul 27, 2015 | 4.175 | 4.200 | 4.150 | 4.190 | 158,194 | -0.31(-6.93%) |
Jul 24, 2015 | 4.560 | 4.600 | 4.500 | 4.502 | 112,057 | -0.14(-2.97%) |
Jul 23, 2015 | 4.700 | 4.730 | 4.630 | 4.640 | 46,651 | -0.08(-1.69%) |
Jul 22, 2015 | 4.730 | 4.730 | 4.685 | 4.720 | 72,135 | -0.12(-2.48%) |
Jul 21, 2015 | 4.780 | 4.860 | 4.780 | 4.840 | 24,953 | +0.10(+2.11%) |
Jul 20, 2015 | 4.720 | 4.790 | 4.700 | 4.740 | 30,631 | +0.01(+0.21%) |
Jul 17, 2015 | 4.720 | 4.750 | 4.700 | 4.730 | 16,692 | -0.04(-0.84%) |
Jul 16, 2015 | 4.750 | 4.770 | 4.746 | 4.770 | 32,790 | +0.10(+2.25%) |
Jul 15, 2015 | 4.720 | 4.770 | 4.635 | 4.665 | 101,152 | -0.25(-5.18%) |
Jul 14, 2015 | 4.875 | 5.000 | 4.850 | 4.920 | 60,083 | -0.20(-3.91%) |
Jul 13, 2015 | 5.100 | 5.150 | 5.065 | 5.120 | 56,692 | +0.04(+0.79%) |
Jul 10, 2015 | 4.890 | 5.100 | 4.890 | 5.080 | 139,010 | +0.61(+13.52%) |
Jul 09, 2015 | 4.430 | 4.520 | 4.430 | 4.475 | 249,714 | +0.47(+11.87%) |
Jul 08, 2015 | 4.000 | 4.040 | 3.910 | 4.000 | 376,633 | -0.52(-11.50%) |
Jul 07, 2015 | 4.460 | 4.520 | 4.400 | 4.520 | 281,951 | -0.48(-9.60%) |
Jul 06, 2015 | 5.030 | 5.050 | 4.950 | 5.000 | 260,129 | -0.62(-11.03%) |
Jul 02, 2015 | 5.620 | 5.620 | 5.620 | 0 | -0.30(-5.07%) | |
Jul 01, 2015 | 5.950 | 5.970 | 5.920 | 5.920 | 15,618 | -0.05(-0.85%) |
Jun 30, 2015 | 5.950 | 6.020 | 5.930 | 5.971 | 82,430 | +0.29(+5.12%) |
Jun 29, 2015 | 5.710 | 5.730 | 5.640 | 5.680 | 150,285 | -0.38(-6.27%) |
Jun 26, 2015 | 6.130 | 6.130 | 6.050 | 6.060 | 66,208 | -0.31(-4.87%) |
Jun 25, 2015 | 6.400 | 6.400 | 6.350 | 6.370 | 16,857 | -0.16(-2.45%) |
Jun 24, 2015 | 6.590 | 6.590 | 6.510 | 6.530 | 79,178 | +0.02(+0.31%) |
Jun 23, 2015 | 6.500 | 6.540 | 6.500 | 6.510 | 8,033 | +0.11(+1.72%) |
Jun 22, 2015 | 6.375 | 6.400 | 6.330 | 6.400 | 17,683 | +0.18(+2.81%) |
Jun 19, 2015 | 6.200 | 6.250 | 6.170 | 6.225 | 66,764 | -0.26(-4.01%) |
Jun 18, 2015 | 6.430 | 6.500 | 6.395 | 6.485 | 179,114 | -0.12(-1.89%) |
Jun 17, 2015 | 6.650 | 6.650 | 6.590 | 6.610 | 73,778 | -0.04(-0.60%) |
Jun 16, 2015 | 6.530 | 6.650 | 6.510 | 6.650 | 76,434 | -0.34(-4.86%) |
Jun 15, 2015 | 7.010 | 7.050 | 6.970 | 6.990 | 47,713 | +0.00(+0.00%) |
Jun 12, 2015 | 7.010 | 7.050 | 6.990 | 6.990 | 141,219 | +0.39(+5.84%) |
Jun 11, 2015 | 6.560 | 6.610 | 6.560 | 6.604 | 67,456 | +0.16(+2.55%) |
Jun 10, 2015 | 6.380 | 6.440 | 6.310 | 6.440 | 66,445 | +0.09(+1.42%) |
Jun 09, 2015 | 6.365 | 6.375 | 6.300 | 6.350 | 92,639 | -0.23(-3.50%) |
Jun 08, 2015 | 6.640 | 6.640 | 6.550 | 6.580 | 82,086 | -0.27(-3.94%) |
Jun 05, 2015 | 6.850 | 6.860 | 6.700 | 6.850 | 52,631 | -0.66(-8.79%) |
Jun 04, 2015 | 7.500 | 7.550 | 7.440 | 7.510 | 614,957 | +0.69(+10.12%) |
Jun 03, 2015 | 6.850 | 6.910 | 6.600 | 6.820 | 271,066 | -0.03(-0.44%) |
Jun 02, 2015 | 6.970 | 6.970 | 6.844 | 6.850 | 17,723 | -0.02(-0.29%) |