Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.280 | 4.130 | 4.210 | 427,257 | +0.03(+0.72%) |
May 27, 2016 | 4.210 | 4.180 | 4.180 | 4.180 | 256,600 | -0.04(-0.95%) |
May 26, 2016 | 4.330 | 4.400 | 4.220 | 4.220 | 174,726 | -0.13(-2.99%) |
May 25, 2016 | 4.310 | 4.380 | 4.190 | 4.350 | 648,671 | +0.08(+1.87%) |
May 24, 2016 | 4.210 | 4.370 | 4.080 | 4.270 | 379,324 | +0.12(+2.89%) |
May 23, 2016 | 4.360 | 4.370 | 4.150 | 4.150 | 250,007 | -0.17(-3.94%) |
May 20, 2016 | 4.360 | 4.380 | 4.300 | 4.320 | 437,511 | -0.05(-1.14%) |
May 19, 2016 | 4.280 | 4.420 | 4.280 | 4.370 | 554,878 | +0.12(+2.82%) |
May 18, 2016 | 4.230 | 4.390 | 4.200 | 4.250 | 329,311 | +0.01(+0.24%) |
May 17, 2016 | 4.590 | 4.590 | 4.220 | 4.240 | 659,586 | -0.25(-5.57%) |
May 16, 2016 | 4.310 | 4.530 | 4.300 | 4.490 | 529,236 | +0.17(+3.94%) |
May 13, 2016 | 4.370 | 4.480 | 4.140 | 4.320 | 1,276,779 | +0.18(+4.35%) |
May 12, 2016 | 4.270 | 4.425 | 4.059 | 4.140 | 1,438,229 | -0.18(-4.17%) |
May 11, 2016 | 4.730 | 4.730 | 4.260 | 4.320 | 1,343,187 | -0.45(-9.43%) |
May 10, 2016 | 4.790 | 4.850 | 4.670 | 4.770 | 1,010,320 | +0.13(+2.80%) |
May 09, 2016 | 5.100 | 5.150 | 4.500 | 4.640 | 1,494,375 | -0.46(-9.02%) |
May 06, 2016 | 5.130 | 5.130 | 4.930 | 5.100 | 998,271 | -0.10(-1.92%) |
May 05, 2016 | 5.250 | 5.270 | 5.010 | 5.200 | 1,172,406 | -0.06(-1.14%) |
May 04, 2016 | 5.270 | 5.300 | 5.210 | 5.260 | 202,368 | +0.02(+0.38%) |
May 03, 2016 | 5.290 | 5.350 | 5.240 | 5.240 | 393,416 | -0.10(-1.87%) |
May 02, 2016 | 5.350 | 5.360 | 5.350 | 5.340 | 384,113 | -0.08(-1.48%) |
Apr 29, 2016 | 5.300 | 5.470 | 5.270 | 5.420 | 490,148 | +0.12(+2.26%) |
Apr 28, 2016 | 5.370 | 5.370 | 5.240 | 5.300 | 761,948 | -0.09(-1.67%) |
Apr 27, 2016 | 5.450 | 5.450 | 5.320 | 5.390 | 194,898 | -0.05(-0.92%) |
Apr 26, 2016 | 5.290 | 5.480 | 5.235 | 5.440 | 644,798 | +0.15(+2.84%) |
Apr 25, 2016 | 5.310 | 5.370 | 5.200 | 5.290 | 386,562 | -0.01(-0.19%) |
Apr 22, 2016 | 5.220 | 5.330 | 5.190 | 5.300 | 558,398 | +0.11(+2.12%) |
Apr 21, 2016 | 5.440 | 5.440 | 5.170 | 5.190 | 2,517,928 | -0.25(-4.60%) |
Apr 20, 2016 | 5.520 | 5.520 | 5.410 | 5.440 | 699,227 | -0.07(-1.27%) |
Apr 19, 2016 | 5.550 | 5.550 | 5.510 | 5.510 | 316,899 | -0.04(-0.72%) |
Apr 18, 2016 | 5.560 | 5.560 | 5.520 | 5.550 | 234,048 | -0.01(-0.18%) |
Apr 15, 2016 | 5.550 | 5.590 | 5.540 | 5.560 | 120,778 | +0.00(+0.00%) |
Apr 14, 2016 | 5.570 | 5.570 | 5.520 | 5.560 | 201,697 | -0.03(-0.54%) |
Apr 13, 2016 | 5.600 | 5.600 | 5.550 | 5.590 | 242,464 | +0.02(+0.36%) |
Apr 12, 2016 | 5.610 | 5.630 | 5.570 | 5.570 | 220,439 | -0.05(-0.89%) |
Apr 11, 2016 | 5.630 | 5.630 | 5.590 | 5.620 | 187,977 | -0.02(-0.35%) |
Apr 08, 2016 | 5.630 | 5.640 | 5.570 | 5.640 | 117,945 | +0.02(+0.36%) |
Apr 07, 2016 | 5.610 | 5.640 | 5.600 | 5.620 | 134,192 | -0.02(-0.35%) |
Apr 06, 2016 | 5.620 | 5.660 | 5.580 | 5.640 | 444,753 | +0.00(+0.00%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.580 | 5.640 | 185,972 | +0.04(+0.71%) |
Apr 04, 2016 | 5.620 | 5.650 | 5.600 | 5.600 | 92,910 | -0.05(-0.88%) |
Apr 01, 2016 | 5.600 | 5.650 | 5.560 | 5.650 | 147,404 | +0.05(+0.89%) |
Mar 31, 2016 | 5.630 | 5.640 | 5.600 | 5.600 | 162,713 | -0.07(-1.23%) |
Mar 30, 2016 | 5.650 | 5.679 | 5.600 | 5.670 | 287,870 | +0.07(+1.25%) |
Mar 29, 2016 | 5.630 | 5.650 | 5.560 | 5.600 | 358,532 | -0.05(-0.88%) |
Mar 28, 2016 | 5.680 | 5.680 | 5.600 | 5.650 | 216,816 | -0.02(-0.35%) |
Mar 24, 2016 | 5.530 | 5.670 | 5.670 | 5.670 | 1,308,500 | +0.12(+2.16%) |
Mar 23, 2016 | 5.560 | 5.580 | 5.500 | 5.550 | 475,716 | +0.01(+0.18%) |
Mar 22, 2016 | 5.600 | 5.600 | 5.530 | 5.540 | 330,838 | -0.09(-1.60%) |
Mar 21, 2016 | 5.610 | 5.640 | 5.575 | 5.630 | 317,015 | +0.01(+0.18%) |
Mar 18, 2016 | 5.670 | 5.670 | 5.570 | 5.620 | 703,711 | -0.04(-0.71%) |
Mar 17, 2016 | 5.660 | 5.670 | 5.620 | 5.660 | 518,366 | -0.01(-0.18%) |
Mar 16, 2016 | 5.650 | 5.700 | 5.630 | 5.670 | 322,362 | +0.01(+0.18%) |
Mar 15, 2016 | 5.620 | 5.680 | 5.550 | 5.660 | 917,662 | -0.01(-0.18%) |
Mar 14, 2016 | 5.710 | 5.710 | 5.670 | 5.670 | 232,674 | -0.03(-0.53%) |
Mar 11, 2016 | 5.630 | 5.700 | 5.630 | 5.700 | 296,249 | +0.07(+1.24%) |
Mar 10, 2016 | 5.650 | 5.660 | 5.620 | 5.630 | 286,578 | -0.01(-0.18%) |
Mar 09, 2016 | 5.620 | 5.650 | 5.590 | 5.640 | 851,626 | +0.04(+0.71%) |
Mar 08, 2016 | 5.580 | 5.650 | 5.580 | 5.600 | 494,468 | +0.08(+1.45%) |
Mar 07, 2016 | 5.530 | 5.640 | 5.520 | 5.520 | 577,269 | +0.00(+0.00%) |
Mar 04, 2016 | 5.530 | 5.570 | 5.520 | 5.520 | 893,987 | +0.03(+0.55%) |
Mar 03, 2016 | 5.490 | 5.550 | 5.480 | 5.490 | 1,016,594 | +0.01(+0.18%) |
Mar 02, 2016 | 5.470 | 5.500 | 5.460 | 5.480 | 531,824 | -0.03(-0.54%) |
Mar 01, 2016 | 5.500 | 5.520 | 5.480 | 5.510 | 331,497 | +0.04(+0.73%) |
Feb 29, 2016 | 5.450 | 5.530 | 5.440 | 5.470 | 273,436 | +0.03(+0.55%) |
Feb 26, 2016 | 5.420 | 5.440 | 5.390 | 5.440 | 101,917 | +0.01(+0.18%) |
Feb 25, 2016 | 5.380 | 5.430 | 5.360 | 5.430 | 82,829 | +0.02(+0.37%) |
Feb 24, 2016 | 5.400 | 5.460 | 5.330 | 5.410 | 207,175 | +0.01(+0.19%) |
Feb 23, 2016 | 5.440 | 5.480 | 5.380 | 5.400 | 198,579 | -0.05(-0.92%) |
Feb 22, 2016 | 5.440 | 5.510 | 5.389 | 5.450 | 426,668 | +0.06(+1.11%) |
Feb 19, 2016 | 5.350 | 5.390 | 5.290 | 5.390 | 463,819 | +0.04(+0.75%) |
Feb 18, 2016 | 5.350 | 5.390 | 5.320 | 5.350 | 262,318 | +0.00(+0.00%) |
Feb 17, 2016 | 5.360 | 5.390 | 5.330 | 5.350 | 440,213 | +0.04(+0.75%) |
Feb 16, 2016 | 5.320 | 5.400 | 5.300 | 5.310 | 572,520 | +0.11(+2.12%) |
Feb 12, 2016 | 5.050 | 5.200 | 5.200 | 5.200 | 280,200 | +0.12(+2.36%) |
Feb 11, 2016 | 5.130 | 5.180 | 5.050 | 5.080 | 385,782 | -0.08(-1.55%) |
Feb 10, 2016 | 5.190 | 5.250 | 5.160 | 5.160 | 289,856 | +0.01(+0.19%) |
Feb 09, 2016 | 5.150 | 5.230 | 5.100 | 5.150 | 427,013 | -0.04(-0.77%) |
Feb 08, 2016 | 5.210 | 5.300 | 5.150 | 5.190 | 408,507 | +0.03(+0.58%) |
Feb 05, 2016 | 5.360 | 5.368 | 5.160 | 5.160 | 421,989 | -0.22(-4.09%) |
Feb 04, 2016 | 5.350 | 5.470 | 5.310 | 5.380 | 382,223 | +0.05(+0.94%) |
Feb 03, 2016 | 5.210 | 5.375 | 5.210 | 5.330 | 898,251 | +0.17(+3.29%) |
Feb 02, 2016 | 5.370 | 5.370 | 5.101 | 5.160 | 615,076 | -0.20(-3.73%) |
Feb 01, 2016 | 5.450 | 5.450 | 5.300 | 5.360 | 568,751 | -0.10(-1.83%) |
Jan 29, 2016 | 5.450 | 5.490 | 5.410 | 5.460 | 574,151 | +0.01(+0.18%) |
Jan 28, 2016 | 5.520 | 5.520 | 5.430 | 5.450 | 415,716 | -0.05(-0.91%) |
Jan 27, 2016 | 5.520 | 5.550 | 5.460 | 5.500 | 381,103 | -0.01(-0.18%) |
Jan 26, 2016 | 5.540 | 5.540 | 5.480 | 5.510 | 803,470 | -0.04(-0.72%) |
Jan 25, 2016 | 5.510 | 5.570 | 5.500 | 5.550 | 222,027 | +0.03(+0.54%) |
Jan 22, 2016 | 5.490 | 5.550 | 5.490 | 5.520 | 338,054 | +0.05(+0.91%) |
Jan 21, 2016 | 5.420 | 5.470 | 5.399 | 5.470 | 349,577 | +0.04(+0.74%) |
Jan 20, 2016 | 5.450 | 5.470 | 5.390 | 5.430 | 439,529 | -0.05(-0.91%) |
Jan 19, 2016 | 5.430 | 5.500 | 5.430 | 5.480 | 433,961 | +0.11(+2.05%) |
Jan 15, 2016 | 5.470 | 5.370 | 5.370 | 5.370 | 907,700 | -0.09(-1.65%) |
Jan 14, 2016 | 5.470 | 5.481 | 5.445 | 5.460 | 351,962 | +0.01(+0.18%) |
Jan 13, 2016 | 5.500 | 5.520 | 5.450 | 5.450 | 437,641 | -0.06(-1.09%) |
Jan 12, 2016 | 5.480 | 5.510 | 5.460 | 5.510 | 750,687 | +0.06(+1.10%) |
Jan 11, 2016 | 5.510 | 5.510 | 5.430 | 5.450 | 794,247 | -0.07(-1.27%) |
Jan 08, 2016 | 5.550 | 5.560 | 5.490 | 5.520 | 561,283 | +0.00(+0.00%) |
Jan 07, 2016 | 5.520 | 5.570 | 5.500 | 5.520 | 854,161 | -0.06(-1.08%) |
Jan 06, 2016 | 5.530 | 5.640 | 5.520 | 5.580 | 481,150 | +0.02(+0.36%) |
Jan 05, 2016 | 5.550 | 5.570 | 5.510 | 5.560 | 348,723 | -0.01(-0.18%) |
Jan 04, 2016 | 5.540 | 5.570 | 5.470 | 5.570 | 692,071 | -0.02(-0.36%) |
Dec 31, 2015 | 5.630 | 5.590 | 5.590 | 5.590 | 197,400 | -0.03(-0.53%) |
Dec 30, 2015 | 5.590 | 5.620 | 5.575 | 5.620 | 515,304 | +0.01(+0.18%) |
Dec 29, 2015 | 5.600 | 5.620 | 5.590 | 5.610 | 219,381 | +0.01(+0.18%) |
Dec 28, 2015 | 5.600 | 5.620 | 5.570 | 5.600 | 299,410 | -0.03(-0.53%) |
Dec 24, 2015 | 5.600 | 5.630 | 5.630 | 5.630 | 596,400 | +0.04(+0.72%) |
Dec 23, 2015 | 5.590 | 5.600 | 5.570 | 5.590 | 294,497 | +0.00(+0.00%) |
Dec 22, 2015 | 5.580 | 5.600 | 5.550 | 5.590 | 387,191 | -0.01(-0.18%) |
Dec 21, 2015 | 5.520 | 5.600 | 5.520 | 5.600 | 413,970 | +0.05(+0.90%) |
Dec 18, 2015 | 5.520 | 5.560 | 5.520 | 5.550 | 503,246 | +0.02(+0.36%) |
Dec 17, 2015 | 5.500 | 5.550 | 5.500 | 5.530 | 349,468 | +0.00(+0.00%) |
Dec 16, 2015 | 5.510 | 5.550 | 5.493 | 5.530 | 254,025 | +0.02(+0.36%) |
Dec 15, 2015 | 5.510 | 5.540 | 5.500 | 5.510 | 278,373 | +0.01(+0.18%) |
Dec 14, 2015 | 5.530 | 5.560 | 5.490 | 5.500 | 172,089 | -0.03(-0.54%) |
Dec 11, 2015 | 5.520 | 5.550 | 5.460 | 5.530 | 291,249 | -0.03(-0.54%) |
Dec 10, 2015 | 5.550 | 5.570 | 5.525 | 5.560 | 207,451 | +0.02(+0.36%) |
Dec 09, 2015 | 5.410 | 5.560 | 5.410 | 5.540 | 790,981 | +0.01(+0.18%) |
Dec 08, 2015 | 5.470 | 5.550 | 5.470 | 5.530 | 515,252 | +0.00(+0.09%) |
Dec 07, 2015 | 5.520 | 5.550 | 5.510 | 5.525 | 620,057 | -0.00(-0.09%) |
Dec 04, 2015 | 5.530 | 5.550 | 5.450 | 5.530 | 456,652 | +0.02(+0.36%) |
Dec 03, 2015 | 5.550 | 5.550 | 5.510 | 5.510 | 372,974 | -0.02(-0.36%) |
Dec 02, 2015 | 5.460 | 5.560 | 5.460 | 5.530 | 487,006 | +0.03(+0.55%) |
Dec 01, 2015 | 5.440 | 5.500 | 5.430 | 5.500 | 424,107 | +0.05(+0.92%) |
Nov 30, 2015 | 5.440 | 5.459 | 5.400 | 5.450 | 548,781 | -0.01(-0.18%) |
Nov 27, 2015 | 5.460 | 5.490 | 5.420 | 5.460 | 363,009 | -0.03(-0.55%) |
Nov 25, 2015 | 5.450 | 5.490 | 5.490 | 5.490 | 360,500 | +0.06(+1.10%) |
Nov 24, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 374,850 | +0.04(+0.74%) |
Nov 23, 2015 | 5.390 | 5.420 | 5.340 | 5.390 | 353,361 | +0.00(+0.00%) |
Nov 20, 2015 | 5.360 | 5.440 | 5.320 | 5.390 | 657,176 | +0.03(+0.56%) |
Nov 19, 2015 | 5.300 | 5.400 | 5.290 | 5.360 | 1,226,104 | +0.06(+1.13%) |
Nov 18, 2015 | 5.330 | 5.360 | 5.280 | 5.300 | 980,559 | -0.04(-0.75%) |
Nov 17, 2015 | 5.350 | 5.370 | 5.300 | 5.340 | 409,578 | -0.04(-0.74%) |
Nov 16, 2015 | 5.350 | 5.390 | 5.315 | 5.380 | 939,090 | +0.00(+0.00%) |
Nov 13, 2015 | 5.400 | 5.400 | 5.340 | 5.380 | 473,365 | -0.04(-0.74%) |
Nov 12, 2015 | 5.500 | 5.500 | 5.380 | 5.420 | 753,179 | -0.09(-1.63%) |
Nov 11, 2015 | 5.500 | 5.540 | 5.470 | 5.510 | 854,433 | +0.01(+0.18%) |
Nov 10, 2015 | 5.490 | 5.520 | 5.480 | 5.500 | 1,435,146 | +0.03(+0.55%) |
Nov 09, 2015 | 5.490 | 5.500 | 5.460 | 5.470 | 182,211 | -0.03(-0.55%) |
Nov 06, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 636,657 | +0.04(+0.73%) |
Nov 05, 2015 | 5.450 | 5.500 | 5.450 | 5.460 | 199,966 | +0.03(+0.55%) |
Nov 04, 2015 | 5.420 | 5.450 | 5.390 | 5.430 | 252,445 | +0.03(+0.56%) |
Nov 03, 2015 | 5.400 | 5.490 | 5.390 | 5.400 | 794,109 | +0.01(+0.19%) |
Nov 02, 2015 | 5.420 | 5.450 | 5.350 | 5.390 | 499,222 | -0.00(-0.09%) |
Oct 30, 2015 | 5.360 | 5.430 | 5.280 | 5.395 | 1,189,713 | +0.06(+1.22%) |
Oct 29, 2015 | 5.350 | 5.405 | 5.330 | 5.330 | 1,865,996 | -0.01(-0.19%) |
Oct 28, 2015 | 5.410 | 5.410 | 5.340 | 5.340 | 3,539,609 | -0.06(-1.11%) |
Oct 27, 2015 | 5.420 | 5.430 | 5.350 | 5.400 | 570,498 | -0.02(-0.37%) |
Oct 26, 2015 | 5.450 | 5.500 | 5.410 | 5.420 | 2,375,890 | -0.06(-1.09%) |
Oct 23, 2015 | 5.480 | 5.510 | 5.440 | 5.480 | 172,013 | +0.02(+0.37%) |
Oct 22, 2015 | 5.440 | 5.480 | 5.370 | 5.460 | 665,747 | +0.04(+0.74%) |
Oct 21, 2015 | 5.460 | 5.480 | 5.415 | 5.420 | 479,299 | -0.04(-0.73%) |
Oct 20, 2015 | 5.450 | 5.485 | 5.430 | 5.460 | 1,182,270 | -0.03(-0.55%) |
Oct 19, 2015 | 5.600 | 5.611 | 5.465 | 5.490 | 1,687,118 | -0.10(-1.79%) |
Oct 16, 2015 | 5.600 | 5.600 | 5.570 | 5.590 | 452,223 | +0.00(+0.00%) |
Oct 15, 2015 | 5.620 | 5.630 | 5.570 | 5.590 | 817,645 | -0.02(-0.36%) |
Oct 14, 2015 | 5.600 | 5.630 | 5.570 | 5.610 | 820,276 | +0.02(+0.36%) |
Oct 13, 2015 | 5.550 | 5.620 | 5.550 | 5.590 | 752,368 | +0.04(+0.72%) |
Oct 12, 2015 | 5.520 | 5.550 | 5.510 | 5.550 | 726,175 | +0.03(+0.54%) |
Oct 09, 2015 | 5.510 | 5.520 | 5.499 | 5.520 | 987,814 | +0.01(+0.18%) |
Oct 08, 2015 | 5.450 | 5.540 | 5.450 | 5.510 | 1,027,826 | +0.03(+0.55%) |
Oct 07, 2015 | 5.440 | 5.530 | 5.420 | 5.480 | 2,163,931 | +0.07(+1.29%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.390 | 5.410 | 1,158,751 | -0.01(-0.18%) |
Oct 05, 2015 | 5.400 | 5.450 | 5.370 | 5.420 | 1,229,735 | +0.00(+0.00%) |
Oct 02, 2015 | 5.340 | 5.450 | 5.340 | 5.420 | 1,413,676 | +0.06(+1.12%) |
Oct 01, 2015 | 5.370 | 5.400 | 5.315 | 5.360 | 2,247,764 | -0.01(-0.19%) |
Sep 30, 2015 | 5.300 | 5.420 | 5.270 | 5.370 | 6,984,870 | +0.39(+7.83%) |
Sep 29, 2015 | 5.010 | 5.040 | 4.940 | 4.980 | 436,965 | -0.02(-0.40%) |
Sep 28, 2015 | 4.940 | 5.035 | 4.910 | 5.000 | 383,989 | +0.02(+0.40%) |
Sep 25, 2015 | 5.100 | 5.190 | 4.960 | 4.980 | 674,391 | -0.06(-1.19%) |
Sep 24, 2015 | 4.860 | 5.110 | 4.780 | 5.040 | 905,648 | +0.22(+4.56%) |
Sep 23, 2015 | 4.680 | 4.940 | 4.650 | 4.820 | 283,121 | +0.14(+2.99%) |
Sep 22, 2015 | 4.630 | 4.710 | 4.630 | 4.680 | 404,976 | +0.03(+0.65%) |
Sep 21, 2015 | 4.660 | 4.720 | 4.580 | 4.650 | 743,662 | -0.02(-0.43%) |
Sep 18, 2015 | 4.590 | 4.750 | 4.550 | 4.670 | 1,396,914 | +0.09(+1.97%) |
Sep 17, 2015 | 4.600 | 4.620 | 4.560 | 4.580 | 725,810 | -0.01(-0.22%) |
Sep 16, 2015 | 4.520 | 4.730 | 4.520 | 4.590 | 985,160 | +0.09(+2.11%) |
Sep 15, 2015 | 4.480 | 4.580 | 4.460 | 4.495 | 493,985 | +0.04(+0.78%) |
Sep 14, 2015 | 4.420 | 4.590 | 4.420 | 4.460 | 562,082 | -0.04(-0.89%) |
Sep 11, 2015 | 4.470 | 4.550 | 4.470 | 4.500 | 203,260 | +0.00(+0.00%) |
Sep 10, 2015 | 4.620 | 4.640 | 4.410 | 4.500 | 627,426 | -0.14(-3.02%) |
Sep 09, 2015 | 4.680 | 4.780 | 4.600 | 4.640 | 630,268 | +0.01(+0.22%) |
Sep 08, 2015 | 4.580 | 4.700 | 4.470 | 4.630 | 583,057 | +0.16(+3.58%) |
Sep 04, 2015 | 4.510 | 4.470 | 4.470 | 4.470 | 418,900 | -0.11(-2.40%) |
Sep 03, 2015 | 4.520 | 4.600 | 4.480 | 4.580 | 109,030 | +0.09(+2.00%) |
Sep 02, 2015 | 4.550 | 4.560 | 4.430 | 4.490 | 152,745 | +0.02(+0.45%) |
Sep 01, 2015 | 4.430 | 4.540 | 4.390 | 4.470 | 264,034 | -0.10(-2.19%) |
Aug 31, 2015 | 4.550 | 4.625 | 4.530 | 4.570 | 202,060 | -0.02(-0.44%) |
Aug 28, 2015 | 4.600 | 4.690 | 4.510 | 4.590 | 206,016 | +0.00(+0.00%) |
Aug 27, 2015 | 4.780 | 4.780 | 4.500 | 4.590 | 658,047 | +0.10(+2.23%) |
Aug 26, 2015 | 4.430 | 4.650 | 4.300 | 4.490 | 865,885 | +0.07(+1.58%) |
Aug 25, 2015 | 4.820 | 4.820 | 4.320 | 4.420 | 1,090,225 | +0.06(+1.38%) |
Aug 24, 2015 | 4.500 | 4.600 | 4.240 | 4.360 | 1,323,133 | -0.54(-11.02%) |
Aug 21, 2015 | 4.930 | 4.950 | 4.620 | 4.900 | 624,001 | -0.10(-2.00%) |
Aug 20, 2015 | 5.070 | 5.070 | 4.810 | 5.000 | 658,211 | -0.13(-2.53%) |
Aug 19, 2015 | 5.050 | 5.150 | 4.940 | 5.130 | 478,624 | +0.04(+0.79%) |
Aug 18, 2015 | 5.080 | 5.125 | 4.960 | 5.090 | 553,936 | -0.04(-0.78%) |
Aug 17, 2015 | 4.830 | 5.150 | 4.795 | 5.130 | 732,376 | +0.30(+6.21%) |
Aug 14, 2015 | 4.790 | 4.890 | 4.780 | 4.830 | 255,512 | +0.03(+0.63%) |
Aug 13, 2015 | 4.790 | 4.820 | 4.770 | 4.800 | 197,703 | +0.00(+0.00%) |
Aug 12, 2015 | 4.800 | 4.810 | 4.720 | 4.800 | 440,090 | +0.00(+0.00%) |
Aug 11, 2015 | 4.800 | 4.800 | 4.750 | 4.800 | 404,042 | +0.02(+0.42%) |
Aug 10, 2015 | 4.760 | 4.800 | 4.700 | 4.780 | 594,309 | +0.03(+0.63%) |
Aug 07, 2015 | 4.790 | 4.790 | 4.720 | 4.750 | 132,115 | -0.05(-1.04%) |
Aug 06, 2015 | 4.770 | 4.800 | 4.700 | 4.800 | 340,420 | +0.00(+0.00%) |
Aug 05, 2015 | 4.780 | 4.810 | 4.730 | 4.800 | 366,719 | +0.03(+0.63%) |
Aug 04, 2015 | 4.760 | 4.780 | 4.730 | 4.770 | 62,878 | +0.03(+0.63%) |
Aug 03, 2015 | 4.720 | 4.780 | 4.700 | 4.740 | 83,751 | +0.01(+0.21%) |
Jul 31, 2015 | 4.730 | 4.810 | 4.710 | 4.730 | 255,847 | +0.01(+0.21%) |
Jul 30, 2015 | 4.730 | 4.750 | 4.675 | 4.720 | 414,024 | -0.04(-0.84%) |
Jul 29, 2015 | 4.770 | 4.840 | 4.750 | 4.760 | 593,718 | -0.02(-0.42%) |
Jul 28, 2015 | 4.690 | 4.800 | 4.620 | 4.780 | 255,043 | +0.10(+2.14%) |
Jul 27, 2015 | 4.580 | 4.690 | 4.480 | 4.680 | 812,299 | -0.10(-2.09%) |
Jul 24, 2015 | 4.780 | 4.780 | 4.680 | 4.780 | 696,322 | -0.01(-0.21%) |
Jul 23, 2015 | 4.790 | 4.820 | 4.760 | 4.790 | 339,642 | +0.00(+0.00%) |
Jul 22, 2015 | 4.780 | 4.810 | 4.720 | 4.790 | 453,277 | -0.01(-0.21%) |
Jul 21, 2015 | 4.820 | 4.820 | 4.730 | 4.800 | 523,798 | +0.01(+0.21%) |
Jul 20, 2015 | 4.800 | 4.850 | 4.760 | 4.790 | 745,735 | -0.02(-0.42%) |
Jul 17, 2015 | 4.800 | 4.860 | 4.770 | 4.810 | 612,744 | -0.01(-0.21%) |
Jul 16, 2015 | 4.730 | 4.860 | 4.730 | 4.820 | 977,629 | +0.10(+2.12%) |
Jul 15, 2015 | 4.810 | 4.880 | 4.700 | 4.720 | 1,225,102 | -0.09(-1.87%) |
Jul 14, 2015 | 4.830 | 4.830 | 4.730 | 4.810 | 829,624 | +0.01(+0.21%) |
Jul 13, 2015 | 4.830 | 4.900 | 4.750 | 4.800 | 1,217,394 | -0.01(-0.21%) |
Jul 10, 2015 | 4.630 | 4.840 | 4.530 | 4.810 | 3,290,708 | +0.11(+2.34%) |
Jul 09, 2015 | 4.270 | 4.840 | 4.255 | 4.700 | 5,631,148 | +0.98(+26.34%) |
Jul 08, 2015 | 3.760 | 3.940 | 3.385 | 3.720 | 5,095,381 | -0.28(-7.00%) |
Jul 07, 2015 | 4.500 | 4.500 | 3.700 | 4.000 | 5,154,951 | -0.50(-11.11%) |
Jul 06, 2015 | 4.540 | 4.630 | 3.910 | 4.500 | 3,486,762 | -0.16(-3.43%) |
Jul 02, 2015 | 4.810 | 4.660 | 4.660 | 4.660 | 873,700 | -0.18(-3.72%) |
Jul 01, 2015 | 4.830 | 4.920 | 4.770 | 4.840 | 1,089,247 | -0.02(-0.41%) |
Jun 30, 2015 | 4.620 | 4.940 | 4.620 | 4.860 | 1,860,830 | +0.28(+6.11%) |
Jun 29, 2015 | 4.700 | 4.770 | 4.570 | 4.580 | 1,906,875 | -0.18(-3.78%) |
Jun 26, 2015 | 4.820 | 4.880 | 4.620 | 4.760 | 2,525,078 | -0.12(-2.46%) |
Jun 25, 2015 | 4.820 | 4.980 | 4.820 | 4.880 | 1,389,983 | +0.03(+0.62%) |
Jun 24, 2015 | 4.900 | 4.950 | 4.780 | 4.850 | 1,824,468 | -0.09(-1.82%) |
Jun 23, 2015 | 5.010 | 5.020 | 4.920 | 4.940 | 2,057,427 | -0.07(-1.40%) |
Jun 22, 2015 | 4.990 | 5.080 | 4.750 | 5.010 | 4,785,980 | -0.01(-0.20%) |
Jun 19, 2015 | 5.000 | 5.280 | 4.760 | 5.020 | 23,290,718 | +1.50(+42.61%) |
Jun 18, 2015 | 4.600 | 4.600 | 3.510 | 3.520 | 11,327,639 | -1.11(-23.97%) |
Jun 17, 2015 | 5.680 | 5.700 | 4.630 | 4.630 | 5,130,500 | -1.08(-18.91%) |
Jun 16, 2015 | 6.000 | 6.040 | 5.670 | 5.710 | 2,147,231 | -0.26(-4.36%) |
Jun 15, 2015 | 7.620 | 7.700 | 5.800 | 5.970 | 6,178,140 | -1.29(-17.77%) |
Jun 12, 2015 | 7.000 | 7.480 | 6.950 | 7.260 | 1,571,245 | +0.27(+3.86%) |
Jun 11, 2015 | 6.940 | 7.090 | 6.920 | 6.990 | 599,162 | +0.03(+0.43%) |
Jun 10, 2015 | 6.990 | 7.000 | 6.910 | 6.960 | 428,865 | -0.05(-0.71%) |
Jun 09, 2015 | 7.200 | 7.200 | 6.850 | 7.010 | 758,372 | -0.19(-2.64%) |
Jun 08, 2015 | 7.200 | 7.270 | 6.955 | 7.200 | 870,656 | +0.13(+1.84%) |
Jun 05, 2015 | 7.060 | 7.230 | 6.960 | 7.070 | 1,064,024 | -0.07(-0.98%) |
Jun 04, 2015 | 7.450 | 7.490 | 7.000 | 7.140 | 688,236 | -0.20(-2.72%) |
Jun 03, 2015 | 7.400 | 7.630 | 7.210 | 7.340 | 1,649,111 | +0.17(+2.37%) |
Jun 02, 2015 | 7.080 | 7.200 | 6.730 | 7.170 | 957,638 | +0.22(+3.17%) |