Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.035 | 4.035 | 3.860 | 3.860 | 8,650 | -0.09(-2.34%) |
May 27, 2016 | 4.029 | 3.952 | 3.952 | 3.952 | 6,615 | -0.02(-0.52%) |
May 26, 2016 | 4.014 | 4.055 | 3.901 | 3.973 | 23,707 | -0.06(-1.38%) |
May 25, 2016 | 4.064 | 4.069 | 3.863 | 4.028 | 26,689 | -0.05(-1.11%) |
May 24, 2016 | 4.080 | 4.090 | 3.993 | 4.074 | 3,607 | +0.04(+0.97%) |
May 23, 2016 | 4.172 | 4.264 | 4.034 | 4.034 | 15,952 | -0.11(-2.58%) |
May 20, 2016 | 4.348 | 4.382 | 3.998 | 4.141 | 55,982 | -0.20(-4.68%) |
May 19, 2016 | 4.326 | 4.392 | 4.326 | 4.345 | 10,746 | -0.01(-0.27%) |
May 18, 2016 | 4.468 | 4.548 | 4.345 | 4.356 | 6,805 | +0.03(+0.59%) |
May 17, 2016 | 4.374 | 4.530 | 4.326 | 4.331 | 26,100 | -0.06(-1.28%) |
May 16, 2016 | 4.403 | 4.679 | 4.382 | 4.387 | 19,222 | -0.01(-0.12%) |
May 13, 2016 | 4.449 | 4.572 | 4.387 | 4.392 | 35,573 | -0.05(-1.04%) |
May 12, 2016 | 4.679 | 4.679 | 4.362 | 4.438 | 16,777 | -0.26(-5.56%) |
May 11, 2016 | 4.766 | 4.905 | 4.602 | 4.700 | 33,489 | +0.09(+1.95%) |
May 10, 2016 | 4.997 | 5.133 | 4.356 | 4.610 | 70,416 | -0.28(-5.81%) |
May 09, 2016 | 5.233 | 5.233 | 4.895 | 4.895 | 57,351 | -0.09(-1.85%) |
May 06, 2016 | 5.120 | 5.223 | 4.987 | 4.987 | 20,003 | -0.01(-0.21%) |
May 05, 2016 | 5.279 | 5.279 | 4.961 | 4.997 | 27,214 | -0.32(-5.98%) |
May 04, 2016 | 5.320 | 5.330 | 5.228 | 5.315 | 7,884 | +0.08(+1.47%) |
May 03, 2016 | 5.443 | 5.443 | 5.152 | 5.238 | 3,254 | -0.14(-2.57%) |
May 02, 2016 | 5.479 | 5.638 | 5.356 | 5.376 | 3,365 | -0.10(-1.87%) |
Apr 29, 2016 | 5.556 | 5.556 | 5.330 | 5.479 | 2,889 | -0.10(-1.84%) |
Apr 28, 2016 | 5.387 | 5.622 | 5.238 | 5.581 | 33,019 | +0.16(+2.93%) |
Apr 27, 2016 | 4.946 | 5.499 | 4.946 | 5.422 | 43,795 | +0.44(+8.74%) |
Apr 26, 2016 | 4.874 | 4.987 | 4.818 | 4.987 | 10,063 | +0.12(+2.52%) |
Apr 25, 2016 | 4.900 | 4.900 | 4.777 | 4.864 | 27,447 | -0.06(-1.14%) |
Apr 22, 2016 | 4.751 | 4.941 | 4.526 | 4.920 | 42,770 | +0.10(+2.12%) |
Apr 21, 2016 | 4.583 | 4.933 | 4.501 | 4.818 | 28,333 | +0.07(+1.51%) |
Apr 20, 2016 | 4.910 | 4.919 | 4.714 | 4.746 | 30,837 | -0.18(-3.74%) |
Apr 19, 2016 | 4.864 | 4.961 | 4.726 | 4.930 | 32,065 | +0.22(+4.59%) |
Apr 18, 2016 | 4.910 | 4.910 | 4.613 | 4.714 | 33,629 | -0.02(-0.36%) |
Apr 15, 2016 | 4.833 | 4.859 | 4.409 | 4.731 | 35,585 | +0.00(+0.00%) |
Apr 14, 2016 | 4.782 | 4.895 | 4.654 | 4.731 | 35,888 | -0.01(-0.11%) |
Apr 13, 2016 | 4.859 | 4.940 | 4.690 | 4.736 | 30,268 | -0.08(-1.70%) |
Apr 12, 2016 | 4.624 | 4.987 | 4.475 | 4.818 | 51,653 | +0.34(+7.64%) |
Apr 11, 2016 | 4.475 | 4.685 | 4.424 | 4.476 | 41,180 | -0.02(-0.55%) |
Apr 08, 2016 | 4.373 | 4.593 | 4.347 | 4.501 | 35,907 | +0.15(+3.53%) |
Apr 07, 2016 | 4.317 | 4.424 | 4.317 | 4.347 | 20,248 | +0.01(+0.18%) |
Apr 06, 2016 | 4.143 | 4.337 | 4.143 | 4.340 | 16,208 | +0.04(+1.01%) |
Apr 05, 2016 | 4.306 | 4.342 | 4.250 | 4.296 | 20,136 | +0.03(+0.81%) |
Apr 04, 2016 | 4.235 | 4.273 | 4.199 | 4.262 | 4,604 | +0.07(+1.62%) |
Apr 01, 2016 | 4.194 | 4.194 | 4.194 | 4.194 | 3,484 | -0.01(-0.14%) |
Mar 31, 2016 | 4.143 | 4.450 | 4.143 | 4.200 | 13,060 | +0.07(+1.63%) |
Mar 30, 2016 | 3.836 | 4.133 | 3.836 | 4.133 | 28,462 | +0.09(+2.15%) |
Mar 29, 2016 | 3.933 | 4.092 | 3.734 | 4.046 | 32,495 | +0.09(+2.33%) |
Mar 28, 2016 | 3.575 | 3.989 | 3.575 | 3.953 | 16,404 | +0.38(+10.57%) |
Mar 24, 2016 | 3.678 | 3.575 | 3.575 | 3.575 | 6,265 | -0.05(-1.41%) |
Mar 23, 2016 | 3.810 | 3.810 | 3.581 | 3.626 | 8,074 | -0.19(-4.95%) |
Mar 22, 2016 | 3.810 | 3.815 | 3.810 | 3.815 | 2,881 | +0.02(+0.49%) |
Mar 21, 2016 | 3.864 | 3.918 | 3.783 | 3.797 | 5,589 | -0.08(-1.94%) |
Mar 18, 2016 | 3.948 | 3.958 | 3.785 | 3.872 | 31,378 | -0.05(-1.29%) |
Mar 17, 2016 | 3.835 | 3.953 | 3.739 | 3.923 | 16,434 | +0.04(+0.97%) |
Mar 16, 2016 | 3.815 | 3.910 | 3.734 | 3.885 | 7,222 | -0.01(-0.18%) |
Mar 15, 2016 | 3.815 | 3.923 | 3.815 | 3.892 | 6,306 | -0.01(-0.25%) |
Mar 14, 2016 | 3.759 | 3.902 | 3.759 | 3.902 | 4,798 | +0.10(+2.68%) |
Mar 11, 2016 | 3.958 | 3.958 | 3.678 | 3.800 | 35,094 | -0.29(-7.00%) |
Mar 10, 2016 | 3.918 | 4.234 | 3.918 | 4.086 | 16,823 | +0.22(+5.68%) |
Mar 09, 2016 | 3.882 | 4.112 | 3.606 | 3.866 | 57,654 | +0.08(+2.02%) |
Mar 08, 2016 | 3.795 | 3.984 | 3.790 | 3.790 | 11,226 | -0.03(-0.81%) |
Mar 07, 2016 | 3.672 | 4.010 | 3.672 | 3.821 | 26,113 | +0.21(+5.95%) |
Mar 04, 2016 | 3.473 | 3.775 | 3.473 | 3.606 | 31,773 | +0.18(+5.37%) |
Mar 03, 2016 | 3.560 | 3.560 | 3.417 | 3.422 | 5,703 | +0.08(+2.29%) |
Mar 02, 2016 | 3.473 | 3.483 | 3.167 | 3.345 | 34,479 | -0.10(-2.82%) |
Mar 01, 2016 | 3.499 | 3.591 | 3.443 | 3.443 | 15,831 | +0.05(+1.35%) |
Feb 29, 2016 | 3.703 | 3.754 | 3.397 | 3.397 | 41,249 | -0.12(-3.34%) |
Feb 26, 2016 | 3.678 | 3.729 | 3.478 | 3.514 | 51,943 | -0.05(-1.48%) |
Feb 25, 2016 | 3.591 | 3.769 | 3.565 | 3.567 | 61,695 | -0.19(-5.11%) |
Feb 24, 2016 | 3.707 | 3.803 | 3.706 | 3.759 | 3,639 | +0.03(+0.88%) |
Feb 23, 2016 | 3.655 | 3.742 | 3.564 | 3.726 | 12,281 | +0.06(+1.50%) |
Feb 22, 2016 | 3.676 | 3.890 | 3.493 | 3.671 | 53,278 | -0.25(-6.36%) |
Feb 19, 2016 | 3.844 | 3.920 | 3.411 | 3.920 | 29,130 | +0.15(+3.91%) |
Feb 18, 2016 | 3.717 | 3.773 | 3.686 | 3.773 | 3,798 | -0.01(-0.13%) |
Feb 17, 2016 | 3.762 | 3.798 | 3.615 | 3.778 | 12,484 | +0.17(+4.80%) |
Feb 16, 2016 | 3.890 | 3.890 | 3.565 | 3.605 | 18,471 | -0.10(-2.61%) |
Feb 12, 2016 | 3.437 | 3.701 | 3.701 | 3.701 | 61,871 | +0.21(+5.92%) |
Feb 11, 2016 | 3.579 | 3.579 | 3.416 | 3.495 | 28,223 | -0.03(-0.81%) |
Feb 10, 2016 | 3.569 | 3.612 | 3.523 | 3.523 | 2,578 | -0.04(-1.00%) |
Feb 09, 2016 | 3.569 | 3.722 | 3.508 | 3.559 | 2,704 | -0.18(-4.90%) |
Feb 05, 2016 | 3.895 | 3.961 | 3.742 | 3.742 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.803 | 4.119 | 3.768 | 3.818 | 34,412 | +0.13(+3.43%) |
Feb 03, 2016 | 3.920 | 3.925 | 3.503 | 3.692 | 41,978 | -0.05(-1.40%) |
Feb 02, 2016 | 3.890 | 4.022 | 3.569 | 3.744 | 69,172 | -0.25(-6.31%) |
Feb 01, 2016 | 4.073 | 4.073 | 3.951 | 3.997 | 5,782 | -0.08(-1.88%) |
Jan 29, 2016 | 3.844 | 4.114 | 3.778 | 4.073 | 56,204 | +0.39(+10.50%) |
Jan 28, 2016 | 3.717 | 3.997 | 3.565 | 3.686 | 56,080 | +0.13(+3.58%) |
Jan 27, 2016 | 3.691 | 3.691 | 3.345 | 3.559 | 18,066 | +0.10(+3.04%) |
Jan 26, 2016 | 3.545 | 3.874 | 3.368 | 3.454 | 25,432 | -0.12(-3.27%) |
Jan 25, 2016 | 3.702 | 3.899 | 3.434 | 3.571 | 29,753 | -0.07(-1.79%) |
Jan 22, 2016 | 3.590 | 4.025 | 3.378 | 3.636 | 71,012 | +0.17(+4.81%) |
Jan 21, 2016 | 3.201 | 3.509 | 2.852 | 3.469 | 96,031 | +0.03(+0.88%) |
Jan 20, 2016 | 3.474 | 3.641 | 3.221 | 3.439 | 53,272 | +0.07(+2.10%) |
Jan 19, 2016 | 3.995 | 4.076 | 3.252 | 3.368 | 74,093 | -0.50(-12.83%) |
Jan 15, 2016 | 4.475 | 3.863 | 3.863 | 3.863 | 130,317 | -0.37(-8.72%) |
Jan 14, 2016 | 4.301 | 4.410 | 4.000 | 4.233 | 35,763 | +0.15(+3.59%) |
Jan 13, 2016 | 4.647 | 4.647 | 4.080 | 4.086 | 44,559 | -0.31(-7.13%) |
Jan 12, 2016 | 4.511 | 4.541 | 3.919 | 4.399 | 44,343 | -0.24(-5.13%) |
Jan 11, 2016 | 3.828 | 4.637 | 3.762 | 4.637 | 68,455 | +0.73(+18.63%) |
Jan 08, 2016 | 3.970 | 3.970 | 3.754 | 3.909 | 32,144 | -0.05(-1.15%) |
Jan 07, 2016 | 3.843 | 3.965 | 3.697 | 3.954 | 43,420 | +0.12(+3.03%) |
Jan 06, 2016 | 3.894 | 3.894 | 3.752 | 3.838 | 3,885 | +0.00(+0.00%) |
Jan 05, 2016 | 3.858 | 3.970 | 3.808 | 3.838 | 6,312 | -0.15(-3.68%) |
Jan 04, 2016 | 3.748 | 4.000 | 3.748 | 3.985 | 15,096 | +0.19(+5.07%) |
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |
Dec 01, 2015 | 4.170 | 4.190 | 4.085 | 4.110 | 12,548 | -0.10(-2.42%) |
Nov 30, 2015 | 4.256 | 4.306 | 4.025 | 4.212 | 43,681 | +0.01(+0.16%) |
Nov 27, 2015 | 4.210 | 4.304 | 4.205 | 4.205 | 11,210 | -0.04(-0.94%) |
Nov 25, 2015 | 4.210 | 4.246 | 4.246 | 4.246 | 19,551 | +0.00(+0.02%) |
Nov 24, 2015 | 4.423 | 4.423 | 4.225 | 4.245 | 8,715 | -0.11(-2.51%) |
Nov 23, 2015 | 4.493 | 4.493 | 4.270 | 4.354 | 22,120 | -0.16(-3.58%) |
Nov 20, 2015 | 4.682 | 4.687 | 4.433 | 4.515 | 21,911 | -0.27(-5.65%) |
Nov 19, 2015 | 4.314 | 4.840 | 4.294 | 4.786 | 58,335 | +0.49(+11.44%) |
Nov 18, 2015 | 4.309 | 4.324 | 4.245 | 4.294 | 6,965 | +0.02(+0.58%) |
Nov 17, 2015 | 4.309 | 4.309 | 4.270 | 4.270 | 1,919 | -0.02(-0.46%) |
Nov 16, 2015 | 4.294 | 4.319 | 4.268 | 4.289 | 7,583 | +0.05(+1.17%) |
Nov 13, 2015 | 4.260 | 4.324 | 4.224 | 4.240 | 9,654 | -0.05(-1.27%) |
Nov 12, 2015 | 4.215 | 4.319 | 4.215 | 4.294 | 7,650 | -0.01(-0.27%) |
Nov 11, 2015 | 4.324 | 4.324 | 4.265 | 4.306 | 20,023 | -0.02(-0.42%) |
Nov 10, 2015 | 4.399 | 4.399 | 4.324 | 4.324 | 6,600 | +0.07(+1.75%) |
Nov 09, 2015 | 4.513 | 4.513 | 4.061 | 4.250 | 36,877 | -0.24(-5.31%) |
Nov 06, 2015 | 5.029 | 5.029 | 4.354 | 4.488 | 15,785 | -0.58(-11.37%) |
Nov 05, 2015 | 5.208 | 5.208 | 4.776 | 5.064 | 9,664 | -0.06(-1.16%) |
Nov 04, 2015 | 5.094 | 5.326 | 5.094 | 5.123 | 5,464 | +0.10(+1.98%) |
Nov 03, 2015 | 4.915 | 5.064 | 4.915 | 5.024 | 5,374 | +0.03(+0.70%) |
Nov 02, 2015 | 5.048 | 5.048 | 4.970 | 4.989 | 5,370 | -0.07(-1.37%) |
Oct 30, 2015 | 4.721 | 5.163 | 4.677 | 5.059 | 16,106 | +0.36(+7.60%) |
Oct 29, 2015 | 4.677 | 4.701 | 4.558 | 4.701 | 6,256 | +0.12(+2.71%) |
Oct 28, 2015 | 4.617 | 4.726 | 4.577 | 4.577 | 33,398 | -0.10(-2.17%) |
Oct 27, 2015 | 4.826 | 4.979 | 4.679 | 4.679 | 20,081 | -0.22(-4.52%) |
Oct 26, 2015 | 4.994 | 5.117 | 4.826 | 4.900 | 29,247 | -0.09(-1.87%) |
Oct 23, 2015 | 4.950 | 5.023 | 4.945 | 4.994 | 7,933 | +0.05(+1.00%) |
Oct 22, 2015 | 4.977 | 5.033 | 4.945 | 4.945 | 4,708 | +0.00(+0.10%) |
Oct 21, 2015 | 5.097 | 5.275 | 4.940 | 4.940 | 8,497 | +0.00(+0.10%) |
Oct 20, 2015 | 4.900 | 5.147 | 4.900 | 4.935 | 38,877 | +0.00(+0.10%) |
Oct 19, 2015 | 4.878 | 5.102 | 4.802 | 4.930 | 14,812 | +0.12(+2.46%) |
Oct 16, 2015 | 4.881 | 5.097 | 4.808 | 4.812 | 28,158 | -0.10(-2.01%) |
Oct 15, 2015 | 5.053 | 5.171 | 4.876 | 4.910 | 17,825 | -0.17(-3.39%) |
Oct 14, 2015 | 5.111 | 5.171 | 5.083 | 5.083 | 1,508 | -0.09(-1.71%) |
Oct 13, 2015 | 5.171 | 5.171 | 5.103 | 5.171 | 13,746 | -0.20(-3.67%) |
Oct 12, 2015 | 5.260 | 5.398 | 5.083 | 5.368 | 4,994 | +0.16(+2.98%) |
Oct 09, 2015 | 5.250 | 5.255 | 4.945 | 5.213 | 3,005 | -0.03(-0.61%) |
Oct 08, 2015 | 5.073 | 5.245 | 5.058 | 5.245 | 5,872 | -0.01(-0.10%) |
Oct 07, 2015 | 5.255 | 5.393 | 5.181 | 5.250 | 7,474 | +0.13(+2.60%) |
Oct 06, 2015 | 4.851 | 5.247 | 4.817 | 5.117 | 108,332 | +0.14(+2.77%) |
Oct 05, 2015 | 4.694 | 5.097 | 4.694 | 4.979 | 19,403 | +0.26(+5.53%) |
Oct 02, 2015 | 4.674 | 4.723 | 4.595 | 4.718 | 23,177 | -0.10(-2.05%) |
Oct 01, 2015 | 4.856 | 4.920 | 4.807 | 4.817 | 14,107 | -0.04(-0.81%) |
Sep 30, 2015 | 5.417 | 5.417 | 4.856 | 4.856 | 17,575 | -0.57(-10.53%) |
Sep 29, 2015 | 5.787 | 5.787 | 5.427 | 5.427 | 20,219 | -0.19(-3.33%) |
Sep 28, 2015 | 5.619 | 5.806 | 5.614 | 5.614 | 3,640 | -0.13(-2.25%) |
Sep 25, 2015 | 5.827 | 5.900 | 5.631 | 5.743 | 11,087 | +0.11(+1.91%) |
Sep 24, 2015 | 5.827 | 6.116 | 5.501 | 5.636 | 153,369 | -0.03(-0.46%) |
Sep 23, 2015 | 5.660 | 5.697 | 5.660 | 5.662 | 3,712 | -0.02(-0.32%) |
Sep 22, 2015 | 5.729 | 5.866 | 5.459 | 5.680 | 96,022 | -0.05(-0.85%) |
Sep 21, 2015 | 5.724 | 5.729 | 5.577 | 5.729 | 3,257 | -0.00(-0.09%) |
Sep 18, 2015 | 5.876 | 5.964 | 5.533 | 5.734 | 24,877 | -0.14(-2.42%) |
Sep 17, 2015 | 5.832 | 5.876 | 5.538 | 5.876 | 48,084 | +0.11(+1.87%) |
Sep 16, 2015 | 5.754 | 5.819 | 5.753 | 5.768 | 6,412 | -0.11(-1.92%) |
Sep 14, 2015 | 5.787 | 5.978 | 5.787 | 5.881 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.939 | 5.939 | 5.909 | 5.909 | 1,002 | -0.03(-0.51%) |
Sep 10, 2015 | 6.010 | 6.120 | 5.905 | 5.939 | 3,637 | +0.03(+0.58%) |
Sep 09, 2015 | 5.832 | 5.954 | 5.832 | 5.905 | 7,628 | -0.15(-2.55%) |
Sep 08, 2015 | 6.150 | 6.213 | 5.974 | 6.059 | 36,880 | -0.21(-3.32%) |
Sep 04, 2015 | 6.052 | 6.267 | 6.267 | 6.267 | 5,310 | -0.00(-0.08%) |
Sep 03, 2015 | 5.949 | 6.277 | 5.876 | 6.272 | 9,956 | +0.40(+6.84%) |
Sep 02, 2015 | 5.876 | 6.008 | 5.753 | 5.871 | 42,243 | -0.03(-0.50%) |
Sep 01, 2015 | 5.724 | 6.027 | 5.724 | 5.900 | 28,833 | +0.03(+0.50%) |
Aug 31, 2015 | 5.724 | 6.115 | 5.660 | 5.871 | 16,640 | +0.01(+0.15%) |
Aug 28, 2015 | 5.685 | 6.071 | 5.582 | 5.862 | 46,481 | +0.30(+5.38%) |
Aug 27, 2015 | 5.136 | 5.655 | 4.852 | 5.562 | 63,296 | +0.33(+6.24%) |
Aug 26, 2015 | 5.089 | 5.236 | 4.817 | 5.236 | 49,405 | +0.32(+6.54%) |
Aug 25, 2015 | 4.383 | 4.919 | 4.383 | 4.914 | 44,563 | +0.70(+16.65%) |
Aug 24, 2015 | 4.374 | 4.427 | 3.604 | 4.213 | 26,618 | -0.44(-9.42%) |
Aug 21, 2015 | 4.578 | 4.651 | 4.481 | 4.651 | 33,192 | -0.24(-4.98%) |
Aug 20, 2015 | 5.206 | 5.206 | 4.875 | 4.895 | 27,614 | -0.15(-2.90%) |
Aug 19, 2015 | 5.391 | 5.391 | 4.968 | 5.041 | 69,706 | -0.42(-7.75%) |
Aug 18, 2015 | 5.703 | 5.704 | 5.406 | 5.464 | 12,990 | -0.24(-4.18%) |
Aug 17, 2015 | 5.786 | 5.874 | 5.703 | 5.703 | 25,012 | -0.16(-2.66%) |
Aug 14, 2015 | 5.849 | 5.859 | 5.849 | 5.859 | 1,665 | -0.07(-1.15%) |
Aug 13, 2015 | 5.844 | 5.971 | 5.844 | 5.927 | 11,352 | +0.05(+0.91%) |
Aug 12, 2015 | 5.801 | 5.888 | 5.786 | 5.874 | 13,005 | -0.01(-0.17%) |
Aug 11, 2015 | 5.757 | 5.883 | 5.757 | 5.883 | 17,000 | +0.10(+1.68%) |
Aug 10, 2015 | 5.840 | 5.844 | 5.786 | 5.786 | 11,962 | -0.01(-0.17%) |
Aug 07, 2015 | 5.810 | 5.810 | 5.748 | 5.796 | 6,950 | +0.01(+0.17%) |
Aug 06, 2015 | 5.776 | 5.854 | 5.752 | 5.786 | 16,325 | -0.08(-1.33%) |
Aug 05, 2015 | 5.854 | 5.980 | 5.854 | 5.864 | 7,896 | -0.03(-0.58%) |
Aug 04, 2015 | 6.044 | 6.044 | 5.898 | 5.898 | 16,904 | -0.11(-1.78%) |
Aug 03, 2015 | 6.025 | 6.064 | 6.005 | 6.005 | 6,738 | -0.05(-0.88%) |
Jul 31, 2015 | 6.059 | 6.107 | 6.059 | 6.059 | 28,768 | -0.02(-0.32%) |
Jul 30, 2015 | 6.083 | 6.161 | 6.039 | 6.078 | 15,044 | +0.08(+1.38%) |
Jul 29, 2015 | 5.932 | 6.117 | 5.932 | 5.995 | 8,009 | -0.15(-2.51%) |
Jul 28, 2015 | 5.898 | 6.174 | 5.898 | 6.150 | 16,598 | +0.26(+4.39%) |
Jul 27, 2015 | 5.845 | 6.034 | 5.845 | 5.891 | 15,750 | +0.03(+0.54%) |
Jul 24, 2015 | 5.937 | 5.937 | 5.834 | 5.860 | 9,360 | -0.17(-2.81%) |
Jul 23, 2015 | 6.000 | 6.155 | 5.869 | 6.029 | 29,236 | +0.16(+2.81%) |
Jul 22, 2015 | 5.826 | 6.136 | 5.826 | 5.865 | 47,774 | +0.02(+0.42%) |
Jul 21, 2015 | 6.068 | 6.082 | 5.835 | 5.840 | 50,378 | -0.23(-3.83%) |
Jul 20, 2015 | 6.097 | 6.199 | 6.073 | 6.073 | 7,109 | -0.09(-1.42%) |
Jul 17, 2015 | 6.063 | 6.199 | 6.063 | 6.160 | 23,985 | +0.03(+0.55%) |
Jul 16, 2015 | 6.010 | 6.194 | 6.010 | 6.126 | 30,168 | +0.11(+1.85%) |
Jul 15, 2015 | 6.238 | 6.238 | 6.010 | 6.015 | 29,071 | -0.13(-2.13%) |
Jul 14, 2015 | 6.151 | 6.296 | 6.010 | 6.146 | 18,276 | -0.06(-0.94%) |
Jul 13, 2015 | 6.223 | 6.286 | 6.111 | 6.204 | 19,388 | -0.06(-1.01%) |
Jul 10, 2015 | 6.349 | 6.349 | 6.262 | 6.267 | 11,853 | -0.03(-0.46%) |
Jul 09, 2015 | 6.218 | 6.349 | 6.218 | 6.296 | 21,286 | +0.13(+2.12%) |
Jul 08, 2015 | 6.301 | 6.301 | 6.015 | 6.165 | 18,317 | +0.00(+0.00%) |
Jul 07, 2015 | 6.131 | 6.238 | 6.063 | 6.165 | 42,985 | -0.13(-2.11%) |
Jul 06, 2015 | 6.582 | 6.592 | 6.265 | 6.298 | 33,723 | -0.42(-6.25%) |
Jul 02, 2015 | 6.674 | 6.718 | 6.718 | 6.718 | 14,236 | -0.06(-0.86%) |
Jul 01, 2015 | 6.785 | 6.889 | 6.664 | 6.776 | 14,351 | -0.01(-0.14%) |
Jun 30, 2015 | 7.096 | 7.096 | 6.664 | 6.785 | 41,764 | +0.03(+0.43%) |
Jun 29, 2015 | 7.115 | 7.173 | 6.756 | 6.756 | 41,126 | -0.50(-6.88%) |
Jun 26, 2015 | 7.483 | 7.483 | 7.251 | 7.256 | 19,811 | -0.06(-0.81%) |
Jun 25, 2015 | 7.363 | 7.368 | 7.252 | 7.315 | 9,949 | -0.04(-0.59%) |
Jun 24, 2015 | 7.324 | 7.368 | 7.271 | 7.358 | 10,328 | +0.09(+1.21%) |
Jun 23, 2015 | 7.112 | 7.348 | 7.112 | 7.270 | 22,986 | +0.16(+2.22%) |
Jun 22, 2015 | 7.536 | 7.536 | 6.997 | 7.112 | 68,590 | -0.58(-7.58%) |
Jun 19, 2015 | 8.240 | 8.240 | 7.469 | 7.695 | 29,043 | -0.63(-7.55%) |
Jun 18, 2015 | 8.331 | 8.370 | 8.216 | 8.323 | 7,549 | -0.08(-0.96%) |
Jun 17, 2015 | 8.361 | 8.404 | 8.298 | 8.404 | 16,905 | +0.16(+1.99%) |
Jun 16, 2015 | 8.298 | 8.389 | 8.163 | 8.240 | 17,974 | -0.11(-1.33%) |
Jun 15, 2015 | 8.453 | 8.495 | 8.216 | 8.351 | 14,695 | -0.20(-2.37%) |
Jun 12, 2015 | 8.645 | 8.673 | 8.447 | 8.553 | 24,957 | -0.11(-1.28%) |
Jun 11, 2015 | 8.789 | 8.789 | 8.664 | 8.664 | 7,004 | -0.13(-1.43%) |
Jun 10, 2015 | 8.818 | 8.861 | 8.789 | 8.789 | 9,602 | -0.03(-0.38%) |
Jun 09, 2015 | 8.789 | 8.857 | 8.789 | 8.823 | 3,878 | -0.03(-0.38%) |
Jun 08, 2015 | 8.857 | 8.866 | 8.857 | 8.857 | 25,897 | -0.00(-0.03%) |
Jun 05, 2015 | 8.808 | 8.866 | 8.789 | 8.859 | 5,300 | -0.03(-0.35%) |
Jun 04, 2015 | 8.818 | 8.938 | 8.818 | 8.890 | 10,418 | +0.07(+0.82%) |
Jun 03, 2015 | 8.794 | 8.944 | 8.794 | 8.818 | 5,829 | -0.10(-1.08%) |
Jun 02, 2015 | 8.910 | 8.948 | 8.818 | 8.914 | 4,331 | +0.01(+0.11%) |