Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.400 | 7.400 | 7.330 | 7.360 | 3,502 | +0.17(+2.36%) |
May 27, 2016 | 7.190 | 7.190 | 7.190 | 0 | +0.10(+1.34%) | |
May 26, 2016 | 7.150 | 7.230 | 7.070 | 7.095 | 18,826 | -0.00(-0.07%) |
May 25, 2016 | 6.960 | 7.210 | 6.900 | 7.100 | 23,194 | +0.10(+1.43%) |
May 24, 2016 | 7.030 | 7.030 | 6.930 | 7.000 | 5,387 | +0.04(+0.57%) |
May 23, 2016 | 6.960 | 6.960 | 6.940 | 6.960 | 732 | +0.21(+3.11%) |
May 20, 2016 | 6.715 | 6.750 | 6.715 | 6.750 | 4,567 | +0.13(+2.04%) |
May 19, 2016 | 6.560 | 6.650 | 6.560 | 6.615 | 3,132 | -0.09(-1.34%) |
May 18, 2016 | 6.700 | 6.705 | 6.700 | 6.705 | 1,215 | -0.03(-0.37%) |
May 17, 2016 | 6.760 | 6.820 | 6.730 | 6.730 | 2,764 | -0.06(-0.88%) |
May 16, 2016 | 6.790 | 6.790 | 6.750 | 6.790 | 3,256 | +0.02(+0.30%) |
May 13, 2016 | 6.730 | 6.790 | 6.680 | 6.770 | 15,851 | +0.39(+6.11%) |
May 12, 2016 | 6.340 | 6.380 | 6.270 | 6.380 | 8,209 | +0.30(+4.93%) |
May 11, 2016 | 6.060 | 6.080 | 6.060 | 6.080 | 398 | +0.08(+1.42%) |
May 10, 2016 | 5.970 | 6.020 | 5.970 | 5.995 | 1,670 | +0.02(+0.29%) |
May 09, 2016 | 5.978 | 5.978 | 5.978 | 5.978 | 183 | +0.02(+0.29%) |
May 06, 2016 | 6.000 | 6.000 | 5.960 | 5.960 | 524 | -0.08(-1.24%) |
May 04, 2016 | 6.035 | 6.035 | 6.035 | 40 | +0.03(+0.42%) | |
May 03, 2016 | 6.050 | 6.053 | 6.010 | 6.010 | 3,648 | +0.02(+0.42%) |
May 02, 2016 | 5.980 | 5.985 | 5.980 | 5.985 | 905 | +0.25(+4.45%) |
Apr 29, 2016 | 5.800 | 5.800 | 5.710 | 5.730 | 3,900 | -0.09(-1.55%) |
Apr 28, 2016 | 5.855 | 5.880 | 5.810 | 5.820 | 2,838 | -0.09(-1.52%) |
Apr 27, 2016 | 5.940 | 5.940 | 5.900 | 5.910 | 806 | +0.00(+0.00%) |
Apr 26, 2016 | 5.910 | 5.910 | 5.910 | 5.910 | 1,173 | -0.10(-1.66%) |
Apr 22, 2016 | 6.010 | 6.010 | 6.010 | 21 | -0.04(-0.66%) | |
Apr 21, 2016 | 6.100 | 6.100 | 6.050 | 6.050 | 3,810 | -0.06(-0.98%) |
Apr 20, 2016 | 6.140 | 6.140 | 6.110 | 6.110 | 1,129 | -0.03(-0.49%) |
Apr 19, 2016 | 6.140 | 6.160 | 6.140 | 6.140 | 7,715 | +0.03(+0.57%) |
Apr 18, 2016 | 6.100 | 6.150 | 6.050 | 6.105 | 3,318 | +0.12(+1.92%) |
Apr 15, 2016 | 6.075 | 6.080 | 5.970 | 5.990 | 1,102 | -0.13(-2.12%) |
Apr 14, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 6,589 | +0.00(+0.00%) |
Apr 13, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 550 | -0.00(-0.07%) |
Apr 12, 2016 | 6.090 | 6.124 | 6.090 | 6.124 | 415 | +0.00(+0.07%) |
Apr 11, 2016 | 6.000 | 6.120 | 6.000 | 6.120 | 645 | +0.12(+2.00%) |
Apr 08, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 334 | -0.02(-0.37%) |
Apr 07, 2016 | 6.022 | 6.022 | 6.022 | 6.022 | 179 | -0.01(-0.13%) |
Apr 06, 2016 | 6.040 | 6.160 | 6.030 | 6.030 | 1,114 | +0.00(+0.00%) |
Apr 05, 2016 | 6.000 | 6.080 | 6.000 | 6.030 | 2,810 | -0.23(-3.67%) |
Apr 04, 2016 | 6.260 | 6.260 | 6.260 | 6.260 | 523 | +0.01(+0.16%) |
Apr 01, 2016 | 6.110 | 6.250 | 6.110 | 6.250 | 1,383 | +0.07(+1.13%) |
Mar 31, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 186 | -0.10(-1.59%) |
Mar 30, 2016 | 6.300 | 6.300 | 6.280 | 6.280 | 2,579 | +0.20(+3.29%) |
Mar 29, 2016 | 6.100 | 6.100 | 6.080 | 6.080 | 2,128 | +0.01(+0.16%) |
Mar 24, 2016 | 6.070 | 6.070 | 6.070 | 101 | -0.03(-0.49%) | |
Mar 22, 2016 | 6.100 | 6.100 | 6.100 | 50 | +0.05(+0.83%) | |
Mar 21, 2016 | 5.985 | 6.050 | 5.980 | 6.050 | 4,497 | +0.11(+1.85%) |
Mar 18, 2016 | 5.935 | 5.950 | 5.900 | 5.940 | 3,839 | -0.01(-0.17%) |
Mar 17, 2016 | 5.918 | 5.950 | 5.900 | 5.950 | 1,370 | -0.06(-0.97%) |
Mar 16, 2016 | 6.045 | 6.045 | 6.000 | 6.008 | 4,358 | -0.02(-0.36%) |
Mar 15, 2016 | 5.998 | 6.090 | 5.940 | 6.030 | 45,885 | +0.15(+2.55%) |
Mar 14, 2016 | 5.990 | 5.990 | 5.880 | 5.880 | 68,955 | -0.08(-1.34%) |
Mar 11, 2016 | 5.810 | 5.960 | 5.810 | 5.960 | 4,602 | +0.07(+1.10%) |
Mar 10, 2016 | 5.900 | 5.941 | 5.840 | 5.895 | 2,746 | +0.09(+1.64%) |
Mar 09, 2016 | 5.780 | 5.825 | 5.780 | 5.800 | 1,107 | +0.08(+1.40%) |
Mar 08, 2016 | 5.720 | 5.800 | 5.720 | 5.720 | 2,363 | +0.00(+0.00%) |
Mar 07, 2016 | 5.830 | 5.830 | 5.720 | 5.720 | 66,038 | -0.18(-3.05%) |
Mar 04, 2016 | 5.880 | 5.900 | 5.900 | 4,619 | +0.02(+0.34%) | |
Mar 03, 2016 | 5.730 | 5.880 | 5.730 | 5.880 | 530 | -0.02(-0.34%) |
Mar 02, 2016 | 5.925 | 6.000 | 5.900 | 5.900 | 5,663 | -0.17(-2.80%) |
Mar 01, 2016 | 6.100 | 6.100 | 6.030 | 6.070 | 10,474 | +0.35(+6.12%) |
Feb 29, 2016 | 5.760 | 5.760 | 5.630 | 5.720 | 4,655 | -0.19(-3.21%) |
Feb 26, 2016 | 5.810 | 5.915 | 5.810 | 5.910 | 14,908 | +0.23(+4.05%) |
Feb 25, 2016 | 5.650 | 5.790 | 5.650 | 5.680 | 4,262 | +0.15(+2.71%) |
Feb 24, 2016 | 5.510 | 5.550 | 5.510 | 5.530 | 5,337 | +0.00(+0.03%) |
Feb 23, 2016 | 5.490 | 5.540 | 5.440 | 5.529 | 69,557 | +0.36(+6.93%) |
Feb 22, 2016 | 5.165 | 5.170 | 5.160 | 5.170 | 1,388 | +0.01(+0.19%) |
Feb 19, 2016 | 5.150 | 5.160 | 5.150 | 5.160 | 700 | +0.20(+4.03%) |
Feb 18, 2016 | 4.942 | 4.960 | 4.925 | 4.960 | 4,335 | +0.53(+11.96%) |
Feb 17, 2016 | 4.460 | 4.490 | 4.430 | 4.430 | 4,988 | +0.09(+2.07%) |
Feb 16, 2016 | 4.270 | 4.340 | 4.270 | 4.340 | 5,830 | +0.14(+3.33%) |
Feb 12, 2016 | 4.200 | 4.200 | 4.200 | 0 | -0.33(-7.18%) | |
Feb 11, 2016 | 4.830 | 4.830 | 4.420 | 4.525 | 38,906 | -0.33(-6.89%) |
Feb 10, 2016 | 4.925 | 4.925 | 4.860 | 4.860 | 1,399 | +0.08(+1.67%) |
Feb 09, 2016 | 4.845 | 4.845 | 4.780 | 4.780 | 696 | +0.04(+0.84%) |
Feb 08, 2016 | 4.860 | 4.860 | 4.700 | 4.740 | 5,962 | -0.34(-6.69%) |
Feb 05, 2016 | 5.220 | 5.220 | 5.080 | 5.080 | 14,519 | -0.20(-3.79%) |
Feb 04, 2016 | 5.410 | 5.410 | 5.280 | 5.280 | 3,269 | -0.16(-2.94%) |
Feb 03, 2016 | 5.390 | 5.440 | 5.360 | 5.440 | 28,583 | +0.05(+0.93%) |
Feb 02, 2016 | 5.480 | 5.480 | 5.390 | 5.390 | 1,309 | -0.06(-1.10%) |
Feb 01, 2016 | 5.420 | 5.470 | 5.420 | 5.450 | 982 | +0.00(+0.00%) |
Jan 29, 2016 | 5.486 | 5.486 | 5.450 | 5.450 | 1,429 | +0.03(+0.55%) |
Jan 28, 2016 | 5.400 | 5.465 | 5.400 | 5.420 | 37,976 | -0.04(-0.73%) |
Jan 27, 2016 | 5.650 | 5.650 | 5.460 | 5.460 | 985 | -0.11(-1.97%) |
Jan 26, 2016 | 5.590 | 5.600 | 5.570 | 5.570 | 3,242 | +0.10(+1.83%) |
Jan 25, 2016 | 5.470 | 5.490 | 5.470 | 5.470 | 11,050 | +0.22(+4.19%) |
Jan 22, 2016 | 5.209 | 5.250 | 5.200 | 5.250 | 990 | +0.16(+3.14%) |
Jan 21, 2016 | 5.104 | 5.120 | 5.090 | 5.090 | 11,236 | -0.06(-1.09%) |
Jan 20, 2016 | 5.270 | 5.270 | 5.146 | 5.146 | 467 | -0.11(-2.17%) |
Jan 19, 2016 | 5.300 | 5.300 | 5.250 | 5.260 | 1,110 | -0.04(-0.75%) |
Jan 14, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.02(+0.45%) | |
Jan 13, 2016 | 5.374 | 5.374 | 5.276 | 5.276 | 36,857 | +0.05(+0.89%) |
Jan 12, 2016 | 5.321 | 5.321 | 5.229 | 5.229 | 379 | -0.14(-2.62%) |
Jan 08, 2016 | 5.370 | 5.370 | 5.370 | 143 | +0.28(+5.40%) | |
Jan 07, 2016 | 5.077 | 5.110 | 5.040 | 5.095 | 4,468 | +0.10(+2.10%) |
Jan 06, 2016 | 5.100 | 5.100 | 4.950 | 4.990 | 11,933 | -0.70(-12.30%) |
Jan 04, 2016 | 5.690 | 5.690 | 5.690 | 118 | -0.21(-3.56%) | |
Dec 30, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.04(-0.67%) | |
Dec 29, 2015 | 5.885 | 5.940 | 5.885 | 5.940 | 838 | +0.04(+0.68%) |
Dec 28, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 174 | +0.09(+1.55%) |
Dec 23, 2015 | 5.810 | 5.810 | 5.810 | 0 | +0.12(+2.11%) | |
Dec 21, 2015 | 5.690 | 5.690 | 5.690 | 3 | -0.13(-2.23%) | |
Dec 18, 2015 | 5.800 | 5.880 | 5.800 | 5.820 | 500 | -0.05(-0.85%) |
Dec 17, 2015 | 5.950 | 5.950 | 5.815 | 5.870 | 2,066 | +0.07(+1.21%) |
Dec 16, 2015 | 5.890 | 5.890 | 5.800 | 5.800 | 609 | -0.01(-0.17%) |
Dec 15, 2015 | 5.840 | 5.840 | 5.810 | 5.810 | 4,421 | -0.07(-1.19%) |
Dec 14, 2015 | 5.795 | 5.880 | 5.785 | 5.880 | 11,723 | +0.13(+2.26%) |
Dec 11, 2015 | 5.800 | 5.810 | 5.750 | 5.750 | 27,971 | -0.08(-1.46%) |
Dec 10, 2015 | 5.810 | 5.835 | 5.810 | 5.835 | 2,124 | -0.00(-0.09%) |
Dec 09, 2015 | 5.850 | 5.870 | 5.810 | 5.840 | 19,778 | -0.26(-4.26%) |
Dec 08, 2015 | 5.980 | 6.100 | 5.980 | 6.100 | 710 | +0.21(+3.57%) |
Dec 07, 2015 | 5.910 | 5.910 | 5.890 | 5.890 | 41,160 | +0.09(+1.55%) |
Dec 03, 2015 | 5.800 | 5.800 | 5.800 | 119 | -0.01(-0.17%) | |
Dec 02, 2015 | 5.810 | 5.810 | 5.800 | 5.810 | 1,985 | -0.05(-0.85%) |
Dec 01, 2015 | 5.720 | 5.860 | 5.720 | 5.860 | 5,541 | +0.36(+6.55%) |
Nov 30, 2015 | 5.530 | 5.530 | 5.460 | 5.500 | 35,188 | -0.09(-1.57%) |
Nov 25, 2015 | 5.588 | 5.588 | 5.588 | 0 | -0.09(-1.54%) | |
Nov 24, 2015 | 5.675 | 5.675 | 5.675 | 5.675 | 189 | +0.05(+0.97%) |
Nov 20, 2015 | 5.630 | 5.630 | 5.620 | 5.620 | 3,411 | -0.03(-0.49%) |
Nov 19, 2015 | 5.580 | 5.648 | 5.580 | 5.648 | 1,250 | -0.09(-1.60%) |
Nov 17, 2015 | 5.740 | 5.740 | 5.740 | 73 | +0.08(+1.41%) | |
Nov 13, 2015 | 5.660 | 5.660 | 5.660 | 108 | -0.07(-1.22%) | |
Nov 12, 2015 | 5.630 | 5.730 | 5.630 | 5.730 | 9,529 | +0.25(+4.56%) |
Nov 11, 2015 | 5.497 | 5.500 | 5.480 | 5.480 | 5,835 | +0.03(+0.50%) |
Nov 10, 2015 | 5.500 | 5.500 | 5.450 | 5.453 | 11,133 | -0.43(-7.26%) |
Nov 09, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 202 | -0.08(-1.34%) |
Nov 06, 2015 | 6.000 | 6.000 | 5.930 | 5.960 | 5,815 | -0.03(-0.57%) |
Nov 05, 2015 | 6.000 | 6.000 | 5.930 | 5.994 | 4,005 | +0.33(+5.90%) |
Nov 04, 2015 | 5.800 | 5.800 | 5.634 | 5.660 | 14,629 | -0.14(-2.41%) |
Nov 03, 2015 | 5.830 | 5.920 | 5.800 | 5.800 | 8,392 | -0.07(-1.19%) |
Nov 02, 2015 | 5.890 | 5.900 | 5.870 | 5.870 | 6,977 | -0.04(-0.68%) |
Oct 30, 2015 | 5.970 | 5.970 | 5.910 | 5.910 | 31,580 | +0.03(+0.51%) |
Oct 29, 2015 | 5.800 | 5.900 | 5.800 | 5.880 | 15,786 | +0.11(+1.91%) |
Oct 28, 2015 | 5.760 | 5.770 | 5.760 | 5.770 | 6,013 | -0.08(-1.37%) |
Oct 27, 2015 | 5.920 | 5.980 | 5.850 | 5.850 | 17,374 | +0.14(+2.45%) |
Oct 26, 2015 | 5.730 | 5.800 | 5.690 | 5.710 | 13,345 | -0.05(-0.87%) |
Oct 23, 2015 | 5.900 | 5.900 | 5.710 | 5.760 | 12,530 | +0.12(+2.13%) |
Oct 22, 2015 | 5.560 | 5.640 | 5.560 | 5.640 | 2,450 | -0.02(-0.31%) |
Oct 21, 2015 | 5.765 | 5.820 | 5.650 | 5.657 | 2,458 | -0.16(-2.79%) |
Oct 20, 2015 | 5.740 | 5.880 | 5.680 | 5.820 | 6,597 | +0.23(+4.19%) |
Oct 19, 2015 | 5.537 | 5.650 | 5.537 | 5.586 | 4,432 | -0.13(-2.34%) |
Oct 16, 2015 | 5.680 | 5.720 | 5.650 | 5.720 | 43,493 | +0.13(+2.33%) |
Oct 15, 2015 | 5.620 | 5.673 | 5.550 | 5.590 | 18,429 | +0.40(+7.71%) |
Oct 14, 2015 | 4.940 | 5.190 | 4.940 | 5.190 | 10,845 | +0.43(+9.03%) |
Oct 13, 2015 | 4.840 | 4.840 | 4.750 | 4.760 | 1,478 | +0.01(+0.25%) |
Oct 12, 2015 | 4.820 | 4.820 | 4.748 | 4.748 | 3,155 | -0.08(-1.70%) |
Oct 09, 2015 | 4.762 | 4.840 | 4.762 | 4.830 | 6,081 | +0.10(+2.11%) |
Oct 08, 2015 | 4.600 | 4.730 | 4.600 | 4.730 | 5,301 | +0.22(+4.88%) |
Oct 07, 2015 | 4.492 | 4.520 | 4.492 | 4.510 | 4,569 | +0.08(+1.81%) |
Oct 06, 2015 | 4.360 | 4.486 | 4.360 | 4.430 | 26,786 | +0.32(+7.92%) |
Oct 05, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 1,200 | +0.01(+0.12%) |
Oct 02, 2015 | 4.090 | 4.100 | 4.060 | 4.100 | 3,967 | +0.01(+0.22%) |
Oct 01, 2015 | 4.150 | 4.150 | 4.090 | 4.091 | 4,708 | +0.07(+1.77%) |
Sep 30, 2015 | 4.000 | 4.020 | 3.959 | 4.020 | 1,876 | +0.06(+1.60%) |
Sep 29, 2015 | 4.060 | 4.060 | 3.957 | 3.957 | 1,152 | -0.13(-3.28%) |
Sep 28, 2015 | 4.100 | 4.100 | 4.090 | 4.090 | 8,296 | +0.00(+0.12%) |
Sep 25, 2015 | 4.100 | 4.100 | 4.085 | 4.085 | 5,115 | +0.04(+0.88%) |
Sep 24, 2015 | 4.067 | 4.067 | 4.050 | 4.050 | 2,296 | +0.06(+1.50%) |
Sep 23, 2015 | 4.050 | 4.074 | 3.990 | 3.990 | 4,932 | +0.03(+0.76%) |
Sep 22, 2015 | 3.960 | 4.030 | 3.920 | 3.960 | 9,500 | +0.07(+1.80%) |
Sep 21, 2015 | 3.893 | 3.893 | 3.890 | 3.890 | 2,483 | +0.05(+1.30%) |
Sep 18, 2015 | 3.850 | 3.880 | 3.823 | 3.840 | 5,550 | -0.03(-0.78%) |
Sep 17, 2015 | 3.870 | 3.880 | 3.870 | 3.870 | 2,060 | +0.09(+2.38%) |
Sep 16, 2015 | 3.770 | 3.825 | 3.770 | 3.780 | 7,044 | +0.13(+3.56%) |
Sep 14, 2015 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Sep 11, 2015 | 3.560 | 3.600 | 3.560 | 3.600 | 1,714 | -0.03(-0.83%) |
Sep 10, 2015 | 3.680 | 3.680 | 3.630 | 3.630 | 760 | +0.01(+0.22%) |
Sep 09, 2015 | 3.622 | 3.622 | 3.622 | 3.622 | 559 | -0.05(-1.31%) |
Sep 08, 2015 | 3.600 | 3.670 | 3.600 | 3.670 | 816 | +0.00(+0.01%) |
Sep 04, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.07(+1.93%) | |
Sep 03, 2015 | 3.650 | 3.650 | 3.600 | 3.600 | 1,521 | -0.03(-0.83%) |
Sep 01, 2015 | 3.630 | 3.630 | 3.630 | 0 | -0.04(-1.10%) | |
Aug 31, 2015 | 3.730 | 3.730 | 3.671 | 3.671 | 1,100 | -0.05(-1.44%) |
Aug 28, 2015 | 3.680 | 3.724 | 3.680 | 3.724 | 745 | +0.01(+0.16%) |
Aug 27, 2015 | 3.718 | 3.718 | 3.718 | 3.718 | 239 | +0.02(+0.49%) |
Aug 26, 2015 | 3.810 | 3.810 | 3.680 | 3.700 | 6,182 | +0.08(+2.21%) |
Aug 25, 2015 | 3.708 | 3.708 | 3.620 | 3.620 | 2,577 | -0.06(-1.60%) |
Aug 24, 2015 | 3.679 | 3.690 | 3.679 | 1,690 | -0.01(-0.30%) | |
Aug 21, 2015 | 3.821 | 3.830 | 3.690 | 3.690 | 9,122 | -0.19(-4.90%) |
Aug 20, 2015 | 3.860 | 3.880 | 3.860 | 3.880 | 647 | +0.00(+0.00%) |
Aug 19, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 677 | +0.00(+0.00%) |
Aug 17, 2015 | 3.880 | 3.880 | 3.880 | 0 | -0.03(-0.83%) | |
Aug 14, 2015 | 3.860 | 3.913 | 3.860 | 3.913 | 867 | +0.06(+1.53%) |
Aug 13, 2015 | 3.893 | 3.893 | 3.853 | 3.853 | 2,409 | -0.06(-1.45%) |
Aug 11, 2015 | 3.910 | 3.910 | 3.910 | 49 | -0.06(-1.57%) | |
Aug 10, 2015 | 3.973 | 3.973 | 3.973 | 3.973 | 551 | +0.05(+1.34%) |
Aug 07, 2015 | 3.911 | 3.920 | 3.870 | 3.920 | 1,510 | -0.12(-2.97%) |
Aug 06, 2015 | 4.000 | 4.050 | 4.000 | 4.040 | 5,867 | -0.01(-0.25%) |
Aug 05, 2015 | 3.950 | 4.070 | 3.950 | 4.050 | 3,612 | +0.10(+2.53%) |
Aug 04, 2015 | 3.915 | 3.950 | 3.915 | 3.950 | 1,318 | +0.08(+2.07%) |
Aug 03, 2015 | 3.900 | 3.931 | 3.870 | 3.870 | 9,771 | +0.02(+0.52%) |
Jul 30, 2015 | 3.850 | 3.850 | 3.850 | 0 | +0.03(+0.79%) | |
Jul 29, 2015 | 3.835 | 3.835 | 3.820 | 3.820 | 1,006 | -0.01(-0.26%) |
Jul 28, 2015 | 3.810 | 3.830 | 3.790 | 3.830 | 2,295 | -0.07(-1.79%) |
Jul 24, 2015 | 3.900 | 3.900 | 3.900 | 45 | +0.05(+1.30%) | |
Jul 23, 2015 | 3.840 | 3.880 | 3.840 | 3.850 | 5,289 | +0.06(+1.58%) |
Jul 22, 2015 | 3.743 | 3.790 | 3.743 | 3.790 | 3,069 | +0.02(+0.53%) |
Jul 21, 2015 | 3.770 | 3.770 | 3.720 | 3.770 | 1,255 | +0.02(+0.40%) |
Jul 20, 2015 | 3.755 | 3.755 | 3.755 | 3.755 | 300 | +0.06(+1.76%) |
Jul 17, 2015 | 3.690 | 3.690 | 3.690 | 3.690 | 2,166 | -0.09(-2.38%) |
Jul 16, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 3,731 | +0.04(+1.07%) |
Jul 14, 2015 | 3.740 | 3.740 | 3.740 | 35 | +0.08(+2.19%) | |
Jul 13, 2015 | 3.635 | 3.660 | 3.635 | 3.660 | 2,456 | -0.03(-0.72%) |
Jul 10, 2015 | 3.690 | 3.720 | 3.687 | 3.687 | 4,002 | +0.40(+12.05%) |
Jul 09, 2015 | 3.280 | 3.290 | 3.280 | 3.290 | 7,132 | -0.01(-0.30%) |
Jul 08, 2015 | 3.271 | 3.300 | 3.250 | 3.300 | 1,813 | +0.04(+1.23%) |
Jul 07, 2015 | 3.243 | 3.260 | 3.243 | 3.260 | 295 | +0.01(+0.31%) |
Jul 06, 2015 | 3.340 | 3.340 | 3.250 | 3.250 | 7,639 | -0.25(-7.14%) |
Jul 02, 2015 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
Jun 30, 2015 | 3.550 | 3.550 | 3.550 | 30 | -0.07(-1.93%) | |
Jun 26, 2015 | 3.620 | 3.620 | 3.620 | 198 | -0.05(-1.36%) | |
Jun 25, 2015 | 3.609 | 3.670 | 3.609 | 3.670 | 2,234 | +0.04(+1.10%) |
Jun 24, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 6,654 | +0.08(+2.25%) |
Jun 22, 2015 | 3.550 | 3.550 | 3.550 | 92 | -0.03(-0.84%) | |
Jun 19, 2015 | 3.588 | 3.588 | 3.580 | 3.580 | 3,571 | +0.12(+3.47%) |
Jun 15, 2015 | 3.460 | 3.460 | 3.460 | 0 | -0.23(-6.23%) | |
Jun 12, 2015 | 3.650 | 3.690 | 3.620 | 3.690 | 5,627 | +0.02(+0.54%) |
Jun 11, 2015 | 3.639 | 3.670 | 3.610 | 3.670 | 4,217 | +0.06(+1.63%) |
Jun 10, 2015 | 3.611 | 3.611 | 3.611 | 3.611 | 304 | +0.08(+2.29%) |
Jun 08, 2015 | 3.530 | 3.530 | 3.530 | 106 | +0.01(+0.28%) | |
Jun 05, 2015 | 3.485 | 3.520 | 3.485 | 3.520 | 863 | -0.15(-4.09%) |
Jun 03, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.13(+3.67%) |