Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.670 | 4.670 | 4.530 | 4.610 | 10,584 | -0.03(-0.65%) |
May 27, 2016 | 4.620 | 4.640 | 4.640 | 4.640 | 21,600 | +0.01(+0.22%) |
May 26, 2016 | 4.660 | 4.680 | 4.590 | 4.630 | 12,267 | -0.04(-0.86%) |
May 25, 2016 | 4.590 | 4.680 | 4.580 | 4.670 | 15,195 | +0.06(+1.30%) |
May 24, 2016 | 4.540 | 4.610 | 4.540 | 4.610 | 23,562 | +0.08(+1.77%) |
May 23, 2016 | 4.520 | 4.590 | 4.510 | 4.530 | 11,362 | +0.01(+0.22%) |
May 20, 2016 | 4.530 | 4.580 | 4.480 | 4.520 | 15,296 | +0.02(+0.44%) |
May 19, 2016 | 4.380 | 4.520 | 4.310 | 4.500 | 45,190 | +0.17(+3.93%) |
May 18, 2016 | 4.250 | 4.410 | 4.190 | 4.330 | 67,105 | +0.22(+5.35%) |
May 17, 2016 | 4.270 | 4.270 | 4.050 | 4.110 | 29,629 | -0.14(-3.29%) |
May 16, 2016 | 4.230 | 4.300 | 4.200 | 4.250 | 11,592 | +0.02(+0.47%) |
May 13, 2016 | 4.240 | 4.310 | 4.210 | 4.230 | 27,040 | -0.01(-0.24%) |
May 12, 2016 | 4.220 | 4.290 | 4.200 | 4.240 | 15,079 | +0.03(+0.71%) |
May 11, 2016 | 4.250 | 4.330 | 4.200 | 4.210 | 21,727 | -0.06(-1.41%) |
May 10, 2016 | 4.300 | 4.300 | 4.140 | 4.270 | 15,939 | -0.03(-0.70%) |
May 09, 2016 | 4.250 | 4.370 | 3.970 | 4.300 | 11,870 | +0.05(+1.18%) |
May 06, 2016 | 4.250 | 4.250 | 4.160 | 4.250 | 14,396 | +0.06(+1.43%) |
May 05, 2016 | 4.440 | 4.450 | 4.190 | 4.190 | 62,181 | -0.30(-6.68%) |
May 04, 2016 | 4.551 | 4.600 | 4.490 | 4.490 | 15,304 | -0.04(-0.88%) |
May 03, 2016 | 4.690 | 4.690 | 4.510 | 4.530 | 11,031 | -0.14(-3.00%) |
May 02, 2016 | 4.550 | 4.690 | 4.505 | 4.670 | 25,481 | +0.12(+2.64%) |
Apr 29, 2016 | 4.580 | 4.650 | 4.520 | 4.550 | 29,121 | -0.03(-0.66%) |
Apr 28, 2016 | 4.577 | 4.630 | 4.570 | 4.580 | 19,268 | -0.11(-2.35%) |
Apr 27, 2016 | 4.670 | 4.760 | 4.610 | 4.690 | 23,012 | -0.07(-1.47%) |
Apr 26, 2016 | 4.640 | 4.830 | 4.410 | 4.760 | 21,928 | +0.16(+3.48%) |
Apr 25, 2016 | 4.410 | 4.630 | 4.410 | 4.600 | 16,243 | +0.15(+3.37%) |
Apr 22, 2016 | 4.400 | 4.510 | 4.400 | 4.450 | 27,114 | +0.07(+1.60%) |
Apr 21, 2016 | 4.390 | 4.530 | 4.310 | 4.380 | 33,237 | -0.04(-0.90%) |
Apr 20, 2016 | 4.331 | 4.520 | 4.331 | 4.420 | 14,852 | -0.07(-1.56%) |
Apr 19, 2016 | 4.440 | 4.540 | 4.420 | 4.490 | 15,742 | +0.06(+1.35%) |
Apr 18, 2016 | 4.452 | 4.500 | 4.370 | 4.430 | 14,236 | -0.01(-0.23%) |
Apr 15, 2016 | 4.370 | 4.490 | 4.274 | 4.440 | 16,491 | +0.04(+0.91%) |
Apr 14, 2016 | 4.000 | 4.480 | 4.000 | 4.400 | 63,081 | +0.39(+9.73%) |
Apr 13, 2016 | 4.030 | 4.170 | 3.970 | 4.010 | 233,358 | +0.02(+0.50%) |
Apr 12, 2016 | 4.110 | 4.180 | 3.960 | 3.990 | 54,992 | -0.09(-2.21%) |
Apr 11, 2016 | 4.040 | 4.190 | 4.030 | 4.080 | 21,750 | +0.04(+0.99%) |
Apr 08, 2016 | 4.060 | 4.140 | 4.010 | 4.040 | 33,713 | -0.02(-0.49%) |
Apr 07, 2016 | 4.100 | 4.170 | 4.050 | 4.060 | 12,983 | -0.08(-1.93%) |
Apr 06, 2016 | 4.160 | 4.200 | 4.120 | 4.140 | 27,801 | +0.00(+0.00%) |
Apr 05, 2016 | 4.160 | 4.240 | 4.100 | 4.140 | 18,069 | -0.04(-0.96%) |
Apr 04, 2016 | 4.200 | 4.220 | 4.120 | 4.180 | 28,452 | +0.00(+0.00%) |
Apr 01, 2016 | 4.300 | 4.370 | 4.110 | 4.180 | 50,252 | -0.09(-2.11%) |
Mar 31, 2016 | 4.350 | 4.410 | 4.270 | 4.270 | 27,602 | -0.10(-2.29%) |
Mar 30, 2016 | 4.420 | 4.560 | 4.260 | 4.370 | 12,475 | +0.00(+0.00%) |
Mar 29, 2016 | 4.380 | 4.590 | 4.360 | 4.370 | 44,996 | -0.03(-0.68%) |
Mar 28, 2016 | 4.320 | 4.450 | 4.320 | 4.400 | 17,177 | +0.08(+1.85%) |
Mar 24, 2016 | 4.280 | 4.320 | 4.320 | 4.320 | 12,300 | +0.02(+0.47%) |
Mar 23, 2016 | 4.400 | 4.438 | 4.250 | 4.300 | 19,497 | -0.13(-2.93%) |
Mar 22, 2016 | 4.340 | 4.470 | 4.300 | 4.430 | 12,245 | +0.06(+1.37%) |
Mar 21, 2016 | 4.400 | 4.460 | 4.340 | 4.370 | 15,392 | -0.02(-0.46%) |
Mar 18, 2016 | 4.420 | 4.460 | 4.270 | 4.390 | 54,623 | +0.00(+0.00%) |
Mar 17, 2016 | 4.400 | 4.420 | 4.310 | 4.390 | 9,444 | -0.02(-0.45%) |
Mar 16, 2016 | 4.350 | 4.450 | 4.310 | 4.410 | 13,873 | +0.04(+0.92%) |
Mar 15, 2016 | 4.470 | 4.540 | 4.370 | 4.370 | 9,071 | -0.14(-3.10%) |
Mar 14, 2016 | 4.470 | 4.550 | 4.410 | 4.510 | 14,481 | +0.01(+0.22%) |
Mar 11, 2016 | 4.390 | 4.500 | 4.340 | 4.500 | 39,870 | +0.14(+3.21%) |
Mar 10, 2016 | 4.480 | 4.480 | 4.265 | 4.360 | 42,210 | -0.14(-3.11%) |
Mar 09, 2016 | 4.490 | 4.530 | 4.400 | 4.500 | 11,776 | +0.05(+1.12%) |
Mar 08, 2016 | 4.540 | 4.640 | 4.420 | 4.450 | 29,819 | -0.14(-3.05%) |
Mar 07, 2016 | 4.690 | 4.769 | 4.550 | 4.590 | 30,681 | -0.14(-2.96%) |
Mar 04, 2016 | 4.170 | 4.750 | 4.170 | 4.730 | 63,163 | +0.06(+1.28%) |
Mar 03, 2016 | 4.660 | 4.987 | 4.554 | 4.670 | 57,325 | +0.12(+2.64%) |
Mar 02, 2016 | 4.390 | 4.620 | 4.350 | 4.550 | 47,942 | +0.12(+2.71%) |
Mar 01, 2016 | 4.400 | 4.443 | 4.300 | 4.430 | 20,245 | -0.01(-0.23%) |
Feb 29, 2016 | 4.360 | 4.500 | 4.360 | 4.440 | 25,897 | +0.06(+1.37%) |
Feb 26, 2016 | 4.310 | 4.450 | 4.290 | 4.380 | 14,321 | +0.07(+1.62%) |
Feb 25, 2016 | 4.240 | 4.310 | 4.150 | 4.310 | 18,963 | +0.08(+1.89%) |
Feb 24, 2016 | 4.020 | 4.230 | 3.970 | 4.230 | 20,258 | +0.16(+3.93%) |
Feb 23, 2016 | 4.230 | 4.390 | 4.070 | 4.070 | 46,967 | -0.18(-4.24%) |
Feb 22, 2016 | 3.980 | 4.270 | 3.980 | 4.250 | 87,170 | +0.29(+7.32%) |
Feb 19, 2016 | 3.970 | 4.000 | 3.936 | 3.960 | 11,724 | -0.01(-0.25%) |
Feb 18, 2016 | 4.020 | 4.140 | 3.900 | 3.970 | 48,438 | -0.06(-1.49%) |
Feb 17, 2016 | 3.910 | 4.060 | 3.872 | 4.030 | 57,955 | +0.13(+3.33%) |
Feb 16, 2016 | 3.930 | 4.050 | 3.870 | 3.900 | 29,994 | +0.00(+0.00%) |
Feb 12, 2016 | 3.680 | 3.900 | 3.900 | 3.900 | 24,600 | +0.23(+6.27%) |
Feb 11, 2016 | 3.610 | 3.780 | 3.430 | 3.670 | 67,272 | -0.01(-0.27%) |
Feb 10, 2016 | 3.840 | 3.889 | 3.670 | 3.680 | 57,829 | -0.12(-3.16%) |
Feb 09, 2016 | 3.840 | 4.070 | 3.770 | 3.800 | 29,515 | -0.07(-1.81%) |
Feb 08, 2016 | 4.130 | 4.220 | 3.810 | 3.870 | 66,127 | -0.29(-6.97%) |
Feb 05, 2016 | 4.330 | 4.490 | 4.150 | 4.160 | 42,548 | -0.23(-5.24%) |
Feb 04, 2016 | 4.470 | 4.500 | 4.355 | 4.390 | 11,213 | -0.10(-2.23%) |
Feb 03, 2016 | 4.410 | 4.510 | 4.130 | 4.490 | 51,885 | +0.10(+2.28%) |
Feb 02, 2016 | 4.470 | 4.570 | 4.390 | 4.390 | 38,644 | -0.14(-3.09%) |
Feb 01, 2016 | 4.470 | 4.570 | 4.410 | 4.530 | 14,582 | +0.03(+0.67%) |
Jan 29, 2016 | 4.400 | 4.540 | 4.370 | 4.500 | 23,086 | +0.12(+2.74%) |
Jan 28, 2016 | 4.460 | 4.490 | 4.360 | 4.380 | 10,143 | -0.04(-0.90%) |
Jan 27, 2016 | 4.620 | 4.670 | 4.400 | 4.420 | 39,363 | -0.20(-4.33%) |
Jan 26, 2016 | 4.510 | 4.660 | 4.450 | 4.620 | 32,769 | +0.13(+2.90%) |
Jan 25, 2016 | 4.570 | 4.680 | 4.460 | 4.490 | 42,098 | -0.09(-1.97%) |
Jan 22, 2016 | 4.300 | 4.610 | 4.110 | 4.580 | 84,875 | +0.28(+6.51%) |
Jan 21, 2016 | 4.160 | 4.440 | 4.030 | 4.300 | 145,092 | +0.11(+2.63%) |
Jan 20, 2016 | 4.200 | 4.230 | 3.920 | 4.190 | 100,093 | -0.09(-2.10%) |
Jan 19, 2016 | 4.480 | 4.540 | 4.140 | 4.280 | 56,107 | -0.16(-3.60%) |
Jan 15, 2016 | 4.410 | 4.440 | 4.440 | 4.440 | 72,800 | -0.10(-2.20%) |
Jan 14, 2016 | 4.550 | 4.620 | 4.470 | 4.540 | 27,649 | +0.00(+0.00%) |
Jan 13, 2016 | 4.650 | 4.710 | 4.450 | 4.540 | 72,212 | -0.14(-2.99%) |
Jan 12, 2016 | 4.620 | 4.780 | 4.510 | 4.680 | 69,414 | +0.06(+1.30%) |
Jan 11, 2016 | 4.680 | 4.700 | 4.530 | 4.620 | 62,955 | -0.07(-1.49%) |
Jan 08, 2016 | 4.800 | 4.820 | 4.670 | 4.690 | 30,727 | -0.09(-1.88%) |
Jan 07, 2016 | 4.850 | 5.030 | 4.770 | 4.780 | 28,494 | -0.13(-2.65%) |
Jan 06, 2016 | 4.920 | 5.060 | 4.870 | 4.910 | 26,512 | -0.13(-2.58%) |
Jan 05, 2016 | 4.850 | 5.050 | 4.840 | 5.040 | 33,935 | +0.21(+4.35%) |
Jan 04, 2016 | 4.880 | 4.950 | 4.760 | 4.830 | 67,383 | -0.02(-0.41%) |
Dec 31, 2015 | 5.030 | 4.850 | 4.850 | 4.850 | 101,100 | -0.17(-3.39%) |
Dec 30, 2015 | 5.060 | 5.060 | 5.010 | 5.020 | 14,665 | -0.05(-0.99%) |
Dec 29, 2015 | 5.050 | 5.140 | 5.030 | 5.070 | 19,312 | +0.00(+0.00%) |
Dec 28, 2015 | 5.050 | 5.140 | 4.860 | 5.070 | 26,706 | +0.01(+0.20%) |
Dec 24, 2015 | 5.140 | 5.060 | 5.060 | 5.060 | 7,600 | -0.07(-1.36%) |
Dec 23, 2015 | 5.180 | 5.440 | 5.050 | 5.130 | 137,834 | -0.04(-0.77%) |
Dec 22, 2015 | 5.160 | 5.190 | 5.112 | 5.170 | 34,162 | +0.02(+0.39%) |
Dec 21, 2015 | 5.130 | 5.160 | 5.110 | 5.150 | 23,465 | +0.04(+0.78%) |
Dec 18, 2015 | 4.950 | 5.170 | 4.810 | 5.110 | 182,525 | +0.13(+2.61%) |
Dec 17, 2015 | 5.090 | 5.090 | 4.960 | 4.980 | 14,018 | -0.08(-1.58%) |
Dec 16, 2015 | 5.050 | 5.090 | 4.990 | 5.060 | 22,922 | +0.05(+1.00%) |
Dec 15, 2015 | 4.970 | 5.090 | 4.950 | 5.010 | 27,315 | +0.07(+1.42%) |
Dec 14, 2015 | 4.950 | 5.110 | 4.900 | 4.940 | 30,730 | -0.03(-0.60%) |
Dec 11, 2015 | 4.950 | 5.150 | 4.750 | 4.970 | 101,975 | -0.02(-0.40%) |
Dec 10, 2015 | 5.030 | 5.050 | 4.982 | 4.990 | 21,059 | +0.00(+0.00%) |
Dec 09, 2015 | 5.070 | 5.070 | 4.950 | 4.990 | 28,342 | -0.09(-1.77%) |
Dec 08, 2015 | 5.020 | 5.100 | 5.020 | 5.080 | 12,876 | +0.00(+0.00%) |
Dec 07, 2015 | 5.150 | 5.150 | 5.040 | 5.080 | 48,913 | -0.02(-0.39%) |
Dec 04, 2015 | 5.090 | 5.140 | 5.020 | 5.100 | 32,266 | +0.00(+0.00%) |
Dec 03, 2015 | 5.060 | 5.140 | 5.000 | 5.100 | 40,401 | +0.04(+0.79%) |
Dec 02, 2015 | 5.200 | 5.290 | 5.040 | 5.060 | 24,549 | -0.13(-2.50%) |
Dec 01, 2015 | 5.200 | 5.210 | 5.130 | 5.190 | 29,494 | +0.00(+0.00%) |
Nov 30, 2015 | 5.060 | 5.220 | 5.060 | 5.190 | 43,394 | +0.14(+2.77%) |
Nov 27, 2015 | 5.140 | 5.160 | 5.010 | 5.050 | 9,743 | -0.06(-1.17%) |
Nov 25, 2015 | 5.040 | 5.110 | 5.110 | 5.110 | 41,700 | +0.06(+1.19%) |
Nov 24, 2015 | 5.140 | 5.140 | 4.920 | 5.050 | 62,776 | -0.14(-2.70%) |
Nov 23, 2015 | 5.190 | 5.210 | 5.140 | 5.190 | 14,770 | +0.00(+0.00%) |
Nov 20, 2015 | 5.130 | 5.210 | 5.070 | 5.190 | 47,855 | +0.10(+1.96%) |
Nov 19, 2015 | 5.190 | 5.240 | 4.970 | 5.090 | 45,159 | -0.11(-2.12%) |
Nov 18, 2015 | 5.260 | 5.260 | 5.010 | 5.200 | 31,198 | -0.08(-1.52%) |
Nov 17, 2015 | 5.350 | 5.350 | 5.230 | 5.280 | 35,262 | -0.10(-1.86%) |
Nov 16, 2015 | 5.300 | 5.400 | 5.190 | 5.380 | 39,408 | +0.10(+1.89%) |
Nov 13, 2015 | 5.400 | 5.520 | 5.190 | 5.280 | 35,323 | -0.13(-2.40%) |
Nov 12, 2015 | 5.070 | 5.970 | 5.070 | 5.410 | 147,812 | +0.27(+5.25%) |
Nov 11, 2015 | 5.050 | 5.220 | 4.990 | 5.140 | 32,788 | +0.04(+0.78%) |
Nov 10, 2015 | 5.020 | 5.100 | 5.010 | 5.100 | 24,316 | +0.03(+0.59%) |
Nov 09, 2015 | 5.440 | 5.440 | 5.010 | 5.070 | 43,014 | -0.32(-5.94%) |
Nov 06, 2015 | 5.280 | 5.400 | 5.190 | 5.390 | 26,259 | +0.06(+1.13%) |
Nov 05, 2015 | 5.350 | 5.500 | 5.310 | 5.330 | 59,420 | +0.02(+0.38%) |
Nov 04, 2015 | 5.150 | 5.310 | 5.100 | 5.310 | 46,079 | +0.16(+3.11%) |
Nov 03, 2015 | 5.050 | 5.160 | 4.940 | 5.150 | 36,231 | +0.11(+2.18%) |
Nov 02, 2015 | 4.840 | 5.050 | 4.770 | 5.040 | 28,761 | +0.23(+4.78%) |
Oct 30, 2015 | 4.840 | 4.840 | 4.600 | 4.810 | 127,216 | -0.01(-0.21%) |
Oct 29, 2015 | 4.840 | 4.860 | 4.790 | 4.820 | 25,674 | -0.02(-0.41%) |
Oct 28, 2015 | 4.630 | 4.850 | 4.630 | 4.840 | 32,200 | +0.18(+3.86%) |
Oct 27, 2015 | 4.770 | 4.894 | 4.660 | 4.660 | 52,649 | -0.16(-3.32%) |
Oct 26, 2015 | 4.970 | 5.000 | 4.650 | 4.820 | 63,426 | -0.17(-3.41%) |
Oct 23, 2015 | 4.950 | 5.000 | 4.920 | 4.990 | 28,925 | +0.04(+0.81%) |
Oct 22, 2015 | 4.900 | 4.960 | 4.840 | 4.950 | 69,859 | +0.05(+1.02%) |
Oct 21, 2015 | 5.020 | 5.020 | 4.851 | 4.900 | 14,748 | -0.12(-2.39%) |
Oct 20, 2015 | 5.020 | 5.040 | 4.990 | 5.020 | 31,190 | +0.00(+0.00%) |
Oct 19, 2015 | 4.850 | 5.070 | 4.850 | 5.020 | 54,357 | +0.15(+3.08%) |
Oct 16, 2015 | 4.840 | 4.900 | 4.720 | 4.870 | 28,464 | +0.02(+0.41%) |
Oct 15, 2015 | 4.710 | 4.860 | 4.600 | 4.850 | 32,374 | +0.10(+2.11%) |
Oct 14, 2015 | 4.760 | 4.830 | 4.680 | 4.750 | 22,495 | +0.01(+0.21%) |
Oct 13, 2015 | 4.820 | 4.840 | 4.700 | 4.740 | 27,311 | -0.09(-1.86%) |
Oct 12, 2015 | 4.840 | 4.840 | 4.760 | 4.830 | 14,809 | -0.01(-0.21%) |
Oct 09, 2015 | 4.790 | 4.840 | 4.780 | 4.840 | 7,331 | +0.04(+0.83%) |
Oct 08, 2015 | 4.850 | 4.850 | 4.680 | 4.800 | 78,975 | -0.05(-1.03%) |
Oct 07, 2015 | 4.770 | 4.940 | 4.800 | 4.850 | 50,261 | +0.05(+1.04%) |
Oct 06, 2015 | 4.850 | 4.900 | 4.760 | 4.800 | 27,035 | -0.05(-1.03%) |
Oct 05, 2015 | 4.820 | 4.990 | 4.790 | 4.850 | 58,499 | +0.05(+1.04%) |
Oct 02, 2015 | 4.750 | 4.800 | 4.660 | 4.800 | 21,745 | +0.05(+1.05%) |
Oct 01, 2015 | 4.820 | 4.820 | 4.610 | 4.750 | 40,527 | -0.02(-0.42%) |
Sep 30, 2015 | 4.590 | 4.830 | 4.560 | 4.770 | 67,520 | +0.18(+3.92%) |
Sep 29, 2015 | 4.720 | 4.720 | 4.500 | 4.590 | 97,681 | -0.10(-2.13%) |
Sep 28, 2015 | 4.800 | 4.850 | 4.660 | 4.690 | 51,202 | -0.10(-2.09%) |
Sep 25, 2015 | 4.910 | 4.950 | 4.780 | 4.790 | 71,683 | -0.12(-2.44%) |
Sep 24, 2015 | 4.890 | 4.950 | 4.780 | 4.910 | 39,778 | +0.00(+0.00%) |
Sep 23, 2015 | 4.810 | 4.940 | 4.780 | 4.910 | 27,032 | +0.10(+2.08%) |
Sep 22, 2015 | 4.860 | 4.910 | 4.670 | 4.810 | 129,672 | -0.09(-1.84%) |
Sep 21, 2015 | 4.990 | 5.120 | 4.860 | 4.900 | 62,830 | -0.15(-2.97%) |
Sep 18, 2015 | 4.900 | 5.092 | 4.900 | 5.050 | 127,275 | +0.07(+1.41%) |
Sep 17, 2015 | 4.910 | 5.030 | 4.900 | 4.980 | 78,887 | +0.06(+1.22%) |
Sep 16, 2015 | 4.930 | 4.960 | 4.850 | 4.920 | 52,987 | -0.04(-0.81%) |
Sep 15, 2015 | 4.910 | 5.000 | 4.890 | 4.960 | 28,519 | +0.03(+0.61%) |
Sep 14, 2015 | 5.010 | 5.010 | 4.890 | 4.930 | 34,085 | -0.07(-1.40%) |
Sep 11, 2015 | 4.850 | 5.060 | 4.850 | 5.000 | 53,321 | +0.11(+2.25%) |
Sep 10, 2015 | 4.980 | 5.040 | 4.850 | 4.890 | 81,594 | -0.10(-2.00%) |
Sep 09, 2015 | 5.190 | 5.190 | 4.930 | 4.990 | 50,845 | -0.14(-2.73%) |
Sep 08, 2015 | 5.100 | 5.200 | 5.030 | 5.130 | 86,587 | +0.04(+0.79%) |
Sep 04, 2015 | 4.990 | 5.090 | 5.090 | 5.090 | 31,300 | -0.06(-1.17%) |
Sep 03, 2015 | 5.140 | 5.250 | 5.110 | 5.150 | 60,571 | +0.06(+1.18%) |
Sep 02, 2015 | 4.970 | 5.160 | 4.720 | 5.090 | 124,566 | +0.09(+1.80%) |
Sep 01, 2015 | 5.110 | 5.150 | 4.890 | 5.000 | 127,952 | -0.21(-4.03%) |
Aug 31, 2015 | 5.340 | 5.400 | 5.060 | 5.210 | 256,676 | -0.07(-1.33%) |
Aug 28, 2015 | 5.150 | 5.450 | 5.040 | 5.280 | 219,583 | +0.13(+2.52%) |
Aug 27, 2015 | 4.980 | 5.320 | 4.900 | 5.150 | 217,012 | +0.19(+3.83%) |
Aug 26, 2015 | 4.990 | 4.990 | 4.880 | 4.960 | 103,553 | +0.11(+2.27%) |
Aug 25, 2015 | 4.740 | 4.990 | 4.610 | 4.850 | 128,744 | +0.18(+3.85%) |
Aug 24, 2015 | 4.450 | 4.850 | 4.400 | 4.670 | 167,115 | +0.03(+0.65%) |
Aug 21, 2015 | 4.600 | 4.850 | 4.560 | 4.640 | 145,923 | -0.03(-0.64%) |
Aug 20, 2015 | 4.710 | 4.860 | 4.630 | 4.670 | 114,031 | +0.00(+0.00%) |
Aug 19, 2015 | 4.660 | 4.780 | 4.550 | 4.670 | 185,010 | +0.02(+0.43%) |
Aug 18, 2015 | 4.720 | 4.780 | 4.620 | 4.650 | 62,403 | -0.05(-1.06%) |
Aug 17, 2015 | 4.400 | 4.740 | 4.400 | 4.700 | 88,794 | +0.25(+5.62%) |
Aug 14, 2015 | 4.540 | 4.719 | 4.380 | 4.450 | 88,386 | -0.12(-2.63%) |
Aug 13, 2015 | 4.180 | 4.890 | 4.180 | 4.570 | 178,595 | +0.28(+6.53%) |
Aug 12, 2015 | 4.240 | 4.310 | 4.150 | 4.290 | 78,689 | -0.05(-1.15%) |
Aug 11, 2015 | 4.220 | 4.380 | 4.180 | 4.340 | 99,530 | +0.11(+2.60%) |
Aug 10, 2015 | 4.380 | 4.560 | 4.200 | 4.230 | 58,104 | -0.14(-3.20%) |
Aug 07, 2015 | 4.660 | 4.660 | 4.350 | 4.370 | 73,356 | -0.31(-6.62%) |
Aug 06, 2015 | 4.800 | 4.810 | 4.520 | 4.680 | 46,202 | -0.12(-2.50%) |
Aug 05, 2015 | 4.800 | 4.900 | 4.760 | 4.800 | 38,272 | +0.02(+0.42%) |
Aug 04, 2015 | 4.880 | 5.000 | 4.760 | 4.780 | 59,616 | -0.12(-2.45%) |
Aug 03, 2015 | 4.680 | 4.910 | 4.680 | 4.900 | 66,916 | +0.20(+4.26%) |
Jul 31, 2015 | 4.590 | 4.740 | 4.560 | 4.700 | 283,128 | +0.12(+2.62%) |
Jul 30, 2015 | 4.750 | 4.840 | 4.550 | 4.580 | 130,802 | -0.19(-3.98%) |
Jul 29, 2015 | 4.890 | 4.890 | 4.750 | 4.770 | 56,687 | -0.13(-2.65%) |
Jul 28, 2015 | 4.830 | 4.920 | 4.760 | 4.900 | 45,614 | +0.07(+1.45%) |
Jul 27, 2015 | 4.860 | 4.910 | 4.760 | 4.830 | 68,181 | -0.09(-1.83%) |
Jul 24, 2015 | 4.980 | 5.070 | 4.860 | 4.920 | 91,120 | -0.10(-1.99%) |
Jul 23, 2015 | 5.100 | 5.100 | 4.970 | 5.020 | 137,540 | -0.05(-0.99%) |
Jul 22, 2015 | 5.060 | 5.230 | 5.020 | 5.070 | 145,549 | +0.02(+0.40%) |
Jul 21, 2015 | 5.010 | 5.100 | 4.970 | 5.050 | 97,638 | +0.07(+1.41%) |
Jul 20, 2015 | 5.070 | 5.070 | 4.930 | 4.980 | 90,471 | -0.05(-0.99%) |
Jul 17, 2015 | 4.900 | 5.050 | 4.880 | 5.030 | 60,897 | +0.15(+3.07%) |
Jul 16, 2015 | 4.910 | 5.110 | 4.870 | 4.880 | 111,451 | +0.04(+0.83%) |
Jul 15, 2015 | 4.980 | 5.110 | 4.830 | 4.840 | 209,529 | -0.11(-2.22%) |
Jul 14, 2015 | 4.960 | 5.000 | 4.860 | 4.950 | 144,691 | +0.11(+2.27%) |
Jul 13, 2015 | 4.800 | 4.940 | 4.790 | 4.840 | 219,266 | +0.07(+1.47%) |
Jul 10, 2015 | 4.790 | 4.850 | 4.720 | 4.770 | 184,498 | +0.04(+0.85%) |
Jul 09, 2015 | 4.770 | 4.880 | 4.680 | 4.730 | 221,190 | +0.02(+0.42%) |
Jul 08, 2015 | 4.720 | 4.850 | 4.660 | 4.710 | 306,386 | +0.05(+1.07%) |
Jul 07, 2015 | 4.750 | 4.818 | 4.570 | 4.660 | 488,396 | +0.11(+2.42%) |
Jul 06, 2015 | 4.180 | 4.570 | 4.070 | 4.550 | 629,703 | +0.37(+8.85%) |
Jul 02, 2015 | 4.270 | 4.180 | 4.180 | 4.180 | 20,500 | -0.08(-1.88%) |
Jul 01, 2015 | 4.260 | 4.280 | 4.200 | 4.260 | 39,976 | -0.01(-0.23%) |
Jun 30, 2015 | 4.250 | 4.340 | 4.210 | 4.270 | 98,132 | +0.06(+1.43%) |
Jun 29, 2015 | 4.050 | 4.250 | 3.930 | 4.210 | 116,245 | +0.13(+3.19%) |
Jun 26, 2015 | 4.230 | 4.280 | 4.070 | 4.080 | 1,496,125 | -0.15(-3.55%) |
Jun 25, 2015 | 4.240 | 4.290 | 4.170 | 4.230 | 124,484 | +0.02(+0.48%) |
Jun 24, 2015 | 4.240 | 4.315 | 4.160 | 4.210 | 36,449 | -0.03(-0.71%) |
Jun 23, 2015 | 4.160 | 4.250 | 4.160 | 4.240 | 42,738 | +0.06(+1.44%) |
Jun 22, 2015 | 4.160 | 4.220 | 4.150 | 4.180 | 19,934 | +0.02(+0.48%) |
Jun 19, 2015 | 4.250 | 4.250 | 4.120 | 4.160 | 43,887 | -0.08(-1.89%) |
Jun 18, 2015 | 4.170 | 4.300 | 4.168 | 4.240 | 71,632 | +0.05(+1.19%) |
Jun 17, 2015 | 4.240 | 4.250 | 4.130 | 4.190 | 44,325 | -0.02(-0.48%) |
Jun 16, 2015 | 4.260 | 4.270 | 4.120 | 4.210 | 52,238 | -0.03(-0.71%) |
Jun 15, 2015 | 4.250 | 4.300 | 4.110 | 4.240 | 75,557 | -0.04(-0.93%) |
Jun 12, 2015 | 4.270 | 4.300 | 4.200 | 4.280 | 64,042 | +0.03(+0.71%) |
Jun 11, 2015 | 4.290 | 4.310 | 4.250 | 4.250 | 35,869 | -0.05(-1.16%) |
Jun 10, 2015 | 4.250 | 4.360 | 4.230 | 4.300 | 106,716 | +0.03(+0.70%) |
Jun 09, 2015 | 4.270 | 4.280 | 4.250 | 4.270 | 45,773 | +0.00(+0.00%) |
Jun 08, 2015 | 4.150 | 4.290 | 4.150 | 4.270 | 60,807 | +0.07(+1.67%) |
Jun 05, 2015 | 4.150 | 4.250 | 4.140 | 4.200 | 116,528 | +0.09(+2.19%) |
Jun 04, 2015 | 4.140 | 4.150 | 4.050 | 4.110 | 22,309 | -0.02(-0.48%) |
Jun 03, 2015 | 4.060 | 4.230 | 4.000 | 4.130 | 100,201 | +0.13(+3.25%) |
Jun 02, 2015 | 4.060 | 4.080 | 3.970 | 4.000 | 56,509 | -0.04(-0.99%) |