Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.010 | 4.530 | 4.010 | 4.380 | 88,028 | +0.18(+4.29%) |
Jun 29, 2016 | 4.200 | 4.220 | 4.100 | 4.200 | 32,366 | +0.01(+0.24%) |
Jun 28, 2016 | 4.100 | 4.190 | 4.050 | 4.190 | 25,477 | +0.09(+2.20%) |
Jun 27, 2016 | 4.098 | 4.199 | 4.090 | 4.100 | 11,045 | -0.13(-3.07%) |
Jun 24, 2016 | 4.100 | 4.230 | 4.046 | 4.230 | 36,172 | +0.12(+2.92%) |
Jun 23, 2016 | 4.113 | 4.170 | 4.090 | 4.110 | 11,105 | -0.04(-0.96%) |
Jun 22, 2016 | 4.150 | 4.150 | 4.130 | 4.150 | 3,156 | +0.02(+0.48%) |
Jun 21, 2016 | 4.010 | 4.190 | 4.010 | 4.130 | 2,443 | -0.07(-1.67%) |
Jun 20, 2016 | 4.100 | 4.210 | 4.100 | 4.200 | 4,215 | +0.12(+2.94%) |
Jun 17, 2016 | 4.040 | 4.193 | 4.000 | 4.080 | 33,561 | -0.16(-3.77%) |
Jun 16, 2016 | 4.150 | 4.240 | 4.050 | 4.240 | 16,014 | +0.01(+0.24%) |
Jun 15, 2016 | 4.100 | 4.260 | 4.000 | 4.230 | 35,166 | +0.09(+2.17%) |
Jun 14, 2016 | 4.240 | 4.240 | 4.021 | 4.140 | 22,814 | -0.11(-2.59%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.212 | 4.250 | 6,971 | -0.05(-1.16%) |
Jun 10, 2016 | 4.260 | 4.310 | 4.180 | 4.300 | 6,011 | -0.01(-0.23%) |
Jun 09, 2016 | 4.350 | 4.495 | 4.290 | 4.310 | 26,490 | -0.04(-0.92%) |
Jun 08, 2016 | 4.210 | 4.490 | 4.196 | 4.350 | 34,854 | +0.16(+3.82%) |
Jun 07, 2016 | 4.250 | 4.250 | 4.160 | 4.190 | 21,557 | -0.06(-1.41%) |
Jun 06, 2016 | 4.040 | 4.320 | 4.040 | 4.250 | 49,207 | +0.21(+5.20%) |
Jun 03, 2016 | 4.100 | 4.140 | 3.960 | 4.040 | 3,786 | -0.11(-2.65%) |
Jun 02, 2016 | 3.960 | 4.150 | 3.950 | 4.150 | 48,210 | +0.15(+3.75%) |
Jun 01, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 19,253 | +0.00(+0.00%) |
May 31, 2016 | 3.950 | 4.150 | 3.930 | 4.000 | 23,169 | +0.03(+0.76%) |
May 27, 2016 | 3.863 | 3.970 | 3.970 | 3.970 | 32,300 | +0.07(+1.79%) |
May 26, 2016 | 3.980 | 3.990 | 3.820 | 3.900 | 18,842 | -0.11(-2.74%) |
May 25, 2016 | 3.925 | 4.010 | 3.770 | 4.010 | 14,060 | +0.08(+2.04%) |
May 24, 2016 | 4.040 | 4.056 | 3.870 | 3.930 | 18,065 | -0.12(-2.96%) |
May 23, 2016 | 4.300 | 4.300 | 3.960 | 4.050 | 18,703 | -0.06(-1.46%) |
May 20, 2016 | 4.060 | 4.400 | 4.035 | 4.110 | 90,458 | +0.04(+0.98%) |
May 19, 2016 | 3.830 | 4.200 | 3.520 | 4.070 | 109,384 | +0.22(+5.71%) |
May 18, 2016 | 3.960 | 4.320 | 3.780 | 3.850 | 38,440 | -0.14(-3.51%) |
May 17, 2016 | 3.710 | 4.190 | 3.710 | 3.990 | 67,259 | +0.44(+12.39%) |
May 16, 2016 | 3.710 | 3.710 | 3.520 | 3.550 | 63,116 | -0.20(-5.33%) |
May 13, 2016 | 4.070 | 4.070 | 3.600 | 3.750 | 92,761 | -0.36(-8.76%) |
May 12, 2016 | 4.000 | 4.280 | 4.000 | 4.110 | 86,657 | -0.43(-9.47%) |
May 11, 2016 | 4.480 | 4.550 | 4.090 | 4.540 | 31,380 | +0.01(+0.22%) |
May 10, 2016 | 4.660 | 4.660 | 4.500 | 4.530 | 30,733 | -0.07(-1.52%) |
May 09, 2016 | 4.500 | 4.700 | 4.460 | 4.600 | 28,013 | +0.12(+2.68%) |
May 06, 2016 | 4.360 | 4.575 | 4.230 | 4.480 | 26,418 | +0.14(+3.23%) |
May 05, 2016 | 4.460 | 4.500 | 4.185 | 4.340 | 91,796 | -0.11(-2.47%) |
May 04, 2016 | 4.200 | 5.050 | 4.200 | 4.450 | 696,343 | +0.26(+6.21%) |
May 03, 2016 | 4.240 | 4.270 | 4.140 | 4.190 | 35,336 | -0.05(-1.18%) |
May 02, 2016 | 3.990 | 4.290 | 3.990 | 4.240 | 104,747 | +0.24(+6.00%) |
Apr 29, 2016 | 3.900 | 4.080 | 3.890 | 4.000 | 74,305 | +0.07(+1.78%) |
Apr 28, 2016 | 3.990 | 4.180 | 3.800 | 3.930 | 173,007 | -0.02(-0.51%) |
Apr 27, 2016 | 4.150 | 4.730 | 3.850 | 3.950 | 1,282,997 | +0.56(+16.52%) |
Apr 26, 2016 | 3.400 | 3.449 | 3.240 | 3.390 | 37,477 | +0.09(+2.73%) |
Apr 25, 2016 | 3.200 | 3.400 | 3.100 | 3.300 | 24,498 | +0.00(+0.00%) |
Apr 22, 2016 | 2.940 | 3.300 | 2.750 | 3.300 | 138,304 | +0.40(+13.60%) |
Apr 21, 2016 | 2.970 | 3.180 | 2.900 | 2.905 | 15,151 | +0.00(+0.17%) |
Apr 20, 2016 | 2.890 | 3.359 | 2.850 | 2.900 | 52,035 | +0.01(+0.35%) |
Apr 19, 2016 | 2.960 | 2.960 | 2.750 | 2.890 | 10,692 | -0.04(-1.37%) |
Apr 18, 2016 | 3.040 | 3.040 | 2.860 | 2.930 | 38,560 | -0.20(-6.39%) |
Apr 15, 2016 | 3.340 | 3.340 | 3.130 | 3.130 | 13,950 | -0.26(-7.67%) |
Apr 14, 2016 | 3.390 | 3.513 | 2.710 | 3.390 | 77,998 | -0.07(-2.14%) |
Apr 13, 2016 | 2.880 | 3.680 | 2.880 | 3.464 | 120,040 | +0.58(+20.28%) |
Apr 12, 2016 | 2.850 | 2.900 | 2.780 | 2.880 | 13,794 | +0.03(+1.05%) |
Apr 11, 2016 | 2.770 | 2.870 | 2.770 | 2.850 | 20,325 | +0.07(+2.52%) |
Apr 08, 2016 | 2.660 | 2.850 | 2.600 | 2.780 | 20,060 | +0.12(+4.51%) |
Apr 07, 2016 | 2.700 | 2.750 | 2.600 | 2.660 | 25,069 | -0.02(-0.75%) |
Apr 06, 2016 | 2.600 | 2.810 | 2.505 | 2.680 | 59,739 | +0.11(+4.28%) |
Apr 05, 2016 | 2.780 | 2.780 | 2.550 | 2.570 | 52,782 | -0.21(-7.55%) |
Apr 04, 2016 | 2.770 | 3.000 | 2.630 | 2.780 | 27,884 | -0.12(-4.14%) |
Apr 01, 2016 | 3.020 | 3.020 | 2.760 | 2.900 | 9,520 | -0.02(-0.68%) |
Mar 31, 2016 | 2.810 | 3.050 | 2.560 | 2.920 | 66,166 | +0.06(+2.10%) |
Mar 30, 2016 | 3.060 | 3.180 | 2.800 | 2.860 | 37,524 | -0.21(-6.84%) |
Mar 29, 2016 | 3.000 | 3.160 | 3.000 | 3.070 | 22,806 | +0.11(+3.72%) |
Mar 28, 2016 | 2.830 | 3.050 | 2.800 | 2.960 | 23,775 | -0.09(-2.95%) |
Mar 24, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 37,200 | -0.05(-1.61%) |
Mar 23, 2016 | 2.980 | 3.230 | 2.800 | 3.100 | 92,013 | +0.04(+1.31%) |
Mar 22, 2016 | 3.310 | 3.420 | 3.000 | 3.060 | 47,902 | -0.18(-5.56%) |
Mar 21, 2016 | 2.980 | 3.499 | 2.980 | 3.240 | 124,115 | +0.29(+9.83%) |
Mar 18, 2016 | 2.640 | 2.950 | 2.500 | 2.950 | 54,696 | +0.43(+17.06%) |
Mar 17, 2016 | 2.540 | 2.942 | 2.460 | 2.520 | 104,762 | +0.08(+3.28%) |
Mar 16, 2016 | 2.190 | 2.540 | 2.082 | 2.440 | 105,031 | +0.38(+18.45%) |
Mar 15, 2016 | 1.910 | 2.440 | 1.910 | 2.060 | 49,446 | +0.13(+6.74%) |
Mar 14, 2016 | 1.880 | 2.070 | 1.840 | 1.930 | 9,773 | +0.04(+2.12%) |
Mar 11, 2016 | 2.060 | 2.060 | 1.890 | 1.890 | 23,596 | -0.11(-5.50%) |
Mar 10, 2016 | 1.947 | 2.020 | 1.947 | 2.000 | 29,562 | +0.07(+3.63%) |
Mar 09, 2016 | 1.860 | 2.000 | 1.740 | 1.930 | 24,408 | +0.24(+14.20%) |
Mar 08, 2016 | 1.780 | 1.810 | 1.690 | 1.690 | 16,771 | -0.02(-1.17%) |
Mar 07, 2016 | 1.900 | 1.900 | 1.700 | 1.710 | 35,736 | -0.23(-11.86%) |
Mar 04, 2016 | 1.810 | 1.950 | 1.810 | 1.940 | 5,757 | +0.12(+6.59%) |
Mar 03, 2016 | 1.990 | 2.035 | 1.800 | 1.820 | 8,038 | -0.17(-8.54%) |
Mar 02, 2016 | 1.990 | 2.000 | 1.990 | 1.990 | 555 | +0.01(+0.51%) |
Mar 01, 2016 | 2.020 | 2.050 | 2.020 | 1.980 | 5,937 | +0.03(+1.54%) |
Feb 29, 2016 | 2.030 | 2.050 | 1.850 | 1.950 | 19,662 | +0.01(+0.52%) |
Feb 26, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 2,440 | -0.05(-2.51%) |
Feb 25, 2016 | 2.000 | 2.000 | 1.990 | 1.990 | 790 | -0.05(-2.45%) |
Feb 24, 2016 | 1.850 | 2.060 | 1.820 | 2.040 | 20,614 | +0.24(+13.33%) |
Feb 23, 2016 | 1.935 | 2.000 | 1.780 | 1.800 | 28,907 | -0.10(-5.26%) |
Feb 22, 2016 | 1.961 | 2.120 | 1.821 | 1.900 | 127,873 | +0.10(+5.56%) |
Feb 19, 2016 | 1.810 | 1.940 | 1.800 | 1.800 | 48,250 | +0.00(+0.00%) |
Feb 18, 2016 | 1.880 | 1.890 | 1.800 | 1.800 | 20,937 | -0.12(-6.25%) |
Feb 17, 2016 | 1.900 | 1.940 | 1.900 | 1.920 | 6,493 | -0.03(-1.29%) |
Feb 16, 2016 | 2.005 | 2.005 | 1.900 | 1.945 | 4,002 | +0.03(+1.30%) |
Feb 12, 2016 | 2.140 | 1.920 | 1.920 | 1.920 | 19,600 | -0.23(-10.70%) |
Feb 11, 2016 | 2.050 | 2.150 | 2.050 | 2.150 | 300 | +0.15(+7.50%) |
Feb 10, 2016 | 1.910 | 2.040 | 1.750 | 2.000 | 8,221 | +0.05(+2.56%) |
Feb 09, 2016 | 1.958 | 2.000 | 1.950 | 1.950 | 6,000 | +0.00(+0.00%) |
Feb 08, 2016 | 2.000 | 2.000 | 1.950 | 1.950 | 2,877 | +0.00(+0.00%) |
Feb 05, 2016 | 2.020 | 2.020 | 1.940 | 1.950 | 4,800 | -0.04(-2.01%) |
Feb 04, 2016 | 2.210 | 2.220 | 1.920 | 1.990 | 14,547 | +0.06(+3.11%) |
Feb 03, 2016 | 1.980 | 1.980 | 1.930 | 1.930 | 1,743 | +0.03(+1.58%) |
Feb 02, 2016 | 1.860 | 2.130 | 1.840 | 1.900 | 4,345 | -0.06(-3.06%) |
Feb 01, 2016 | 1.980 | 1.980 | 1.950 | 1.960 | 557 | -0.10(-4.86%) |
Jan 29, 2016 | 2.260 | 2.260 | 1.950 | 2.060 | 6,285 | +0.06(+3.00%) |
Jan 28, 2016 | 1.990 | 2.000 | 1.850 | 2.000 | 6,960 | +0.01(+0.50%) |
Jan 27, 2016 | 1.890 | 1.990 | 1.890 | 1.990 | 4,157 | +0.10(+5.29%) |
Jan 26, 2016 | 1.920 | 2.370 | 1.710 | 1.890 | 19,825 | -0.02(-1.10%) |
Jan 25, 2016 | 2.080 | 2.090 | 1.840 | 1.911 | 44,911 | -0.16(-7.68%) |
Jan 22, 2016 | 2.170 | 2.220 | 2.000 | 2.070 | 34,813 | -0.12(-5.48%) |
Jan 21, 2016 | 2.170 | 2.190 | 2.170 | 2.190 | 1,138 | +0.06(+2.82%) |
Jan 20, 2016 | 2.000 | 2.130 | 2.000 | 2.130 | 8,007 | +0.13(+6.50%) |
Jan 19, 2016 | 2.060 | 2.075 | 2.000 | 2.000 | 16,854 | -0.02(-0.99%) |
Jan 15, 2016 | 2.090 | 2.020 | 2.020 | 2.020 | 1,600 | -0.09(-4.27%) |
Jan 14, 2016 | 2.000 | 2.140 | 2.000 | 2.110 | 40,368 | +0.11(+5.50%) |
Jan 13, 2016 | 2.050 | 2.170 | 2.000 | 2.000 | 46,817 | -0.05(-2.44%) |
Jan 12, 2016 | 2.300 | 2.300 | 2.010 | 2.050 | 22,540 | -0.17(-7.66%) |
Jan 11, 2016 | 2.463 | 2.470 | 2.210 | 2.220 | 14,914 | -0.21(-8.64%) |
Jan 08, 2016 | 2.680 | 2.680 | 2.380 | 2.430 | 17,589 | -0.23(-8.65%) |
Jan 07, 2016 | 2.590 | 2.760 | 2.535 | 2.660 | 18,034 | +0.14(+5.56%) |
Jan 06, 2016 | 2.836 | 2.836 | 2.520 | 2.520 | 17,303 | -0.17(-6.32%) |
Jan 05, 2016 | 2.586 | 2.940 | 2.586 | 2.690 | 18,093 | +0.05(+1.89%) |
Jan 04, 2016 | 2.870 | 2.870 | 2.534 | 2.640 | 7,387 | -0.01(-0.38%) |
Dec 31, 2015 | 2.714 | 2.650 | 2.650 | 2.650 | 36,100 | +0.01(+0.38%) |
Dec 30, 2015 | 2.800 | 2.800 | 2.620 | 2.640 | 13,580 | -0.09(-3.30%) |
Dec 29, 2015 | 2.930 | 2.990 | 2.710 | 2.730 | 12,893 | -0.04(-1.44%) |
Dec 28, 2015 | 2.610 | 2.800 | 2.590 | 2.770 | 42,831 | +0.15(+5.73%) |
Dec 24, 2015 | 2.538 | 2.620 | 2.620 | 2.620 | 12,200 | +0.02(+0.77%) |
Dec 23, 2015 | 2.660 | 2.810 | 2.510 | 2.600 | 37,026 | -0.09(-3.35%) |
Dec 22, 2015 | 2.670 | 2.700 | 2.650 | 2.690 | 21,807 | -0.01(-0.37%) |
Dec 21, 2015 | 2.650 | 2.700 | 2.620 | 2.700 | 30,052 | +0.08(+3.05%) |
Dec 18, 2015 | 2.730 | 2.730 | 2.520 | 2.620 | 33,880 | -0.20(-7.09%) |
Dec 17, 2015 | 2.890 | 2.890 | 2.710 | 2.820 | 22,966 | -0.07(-2.42%) |
Dec 16, 2015 | 2.920 | 2.920 | 2.830 | 2.890 | 8,018 | +0.05(+1.76%) |
Dec 15, 2015 | 2.810 | 2.920 | 2.760 | 2.840 | 3,356 | +0.03(+1.03%) |
Dec 14, 2015 | 2.890 | 2.900 | 2.780 | 2.811 | 17,213 | -0.10(-3.40%) |
Dec 11, 2015 | 2.928 | 3.070 | 2.900 | 2.910 | 29,650 | -0.03(-1.02%) |
Dec 10, 2015 | 2.975 | 3.040 | 2.930 | 2.940 | 9,854 | -0.04(-1.34%) |
Dec 09, 2015 | 2.990 | 3.080 | 2.980 | 2.980 | 6,394 | -0.04(-1.32%) |
Dec 08, 2015 | 3.010 | 3.060 | 3.000 | 3.020 | 8,363 | +0.00(+0.00%) |
Dec 07, 2015 | 3.170 | 3.192 | 2.950 | 3.020 | 19,308 | -0.15(-4.73%) |
Dec 04, 2015 | 3.200 | 3.371 | 3.080 | 3.170 | 21,185 | -0.05(-1.55%) |
Dec 03, 2015 | 2.991 | 3.400 | 2.991 | 3.220 | 91,753 | +0.00(+0.00%) |
Dec 02, 2015 | 3.122 | 3.300 | 2.880 | 3.220 | 59,832 | +0.09(+2.87%) |
Dec 01, 2015 | 3.150 | 3.170 | 3.120 | 3.130 | 6,044 | -0.18(-5.44%) |
Nov 30, 2015 | 3.180 | 3.400 | 3.180 | 3.310 | 16,577 | +0.07(+2.16%) |
Nov 27, 2015 | 3.370 | 3.380 | 3.144 | 3.240 | 11,637 | +0.09(+2.86%) |
Nov 25, 2015 | 3.020 | 3.150 | 3.150 | 3.150 | 7,600 | +0.11(+3.62%) |
Nov 24, 2015 | 3.250 | 3.250 | 3.014 | 3.040 | 4,575 | -0.09(-2.88%) |
Nov 23, 2015 | 2.950 | 3.430 | 2.840 | 3.130 | 18,029 | +0.18(+6.10%) |
Nov 20, 2015 | 2.909 | 3.000 | 2.909 | 2.950 | 6,515 | +0.00(+0.00%) |
Nov 19, 2015 | 2.920 | 3.340 | 2.795 | 2.950 | 5,943 | +0.02(+0.68%) |
Nov 18, 2015 | 2.750 | 2.980 | 2.750 | 2.930 | 24,356 | +0.26(+9.74%) |
Nov 17, 2015 | 2.753 | 2.800 | 2.650 | 2.670 | 27,635 | -0.10(-3.61%) |
Nov 16, 2015 | 2.850 | 3.020 | 2.760 | 2.770 | 23,989 | -0.08(-2.81%) |
Nov 13, 2015 | 2.950 | 2.958 | 2.710 | 2.850 | 33,782 | -0.06(-2.06%) |
Nov 12, 2015 | 3.200 | 3.230 | 2.896 | 2.910 | 89,811 | -0.44(-13.13%) |
Nov 11, 2015 | 3.490 | 3.500 | 3.120 | 3.350 | 27,600 | -0.24(-6.69%) |
Nov 10, 2015 | 3.817 | 3.817 | 3.510 | 3.590 | 16,588 | +0.01(+0.28%) |
Nov 09, 2015 | 3.600 | 3.620 | 3.545 | 3.580 | 6,118 | -0.02(-0.56%) |
Nov 06, 2015 | 3.640 | 3.890 | 3.600 | 3.600 | 35,983 | +0.07(+1.98%) |
Nov 05, 2015 | 3.500 | 3.700 | 3.500 | 3.530 | 3,107 | +0.03(+0.86%) |
Nov 04, 2015 | 3.660 | 3.790 | 3.423 | 3.500 | 19,986 | -0.16(-4.37%) |
Nov 03, 2015 | 3.760 | 3.950 | 3.600 | 3.660 | 16,021 | -0.09(-2.41%) |
Nov 02, 2015 | 3.660 | 3.810 | 3.660 | 3.750 | 1,737 | +0.09(+2.46%) |
Oct 30, 2015 | 3.440 | 3.723 | 3.440 | 3.660 | 14,362 | +0.22(+6.40%) |
Oct 29, 2015 | 3.550 | 3.610 | 3.340 | 3.440 | 34,706 | -0.24(-6.52%) |
Oct 28, 2015 | 3.700 | 3.910 | 3.120 | 3.680 | 93,745 | -0.03(-0.81%) |
Oct 27, 2015 | 3.990 | 3.990 | 3.710 | 3.710 | 82,240 | -0.13(-3.39%) |
Oct 26, 2015 | 3.904 | 3.940 | 3.840 | 3.840 | 15,225 | -0.06(-1.54%) |
Oct 23, 2015 | 3.930 | 3.990 | 3.857 | 3.900 | 22,819 | -0.08(-2.01%) |
Oct 22, 2015 | 3.840 | 3.980 | 3.840 | 3.980 | 20,086 | +0.14(+3.65%) |
Oct 21, 2015 | 3.940 | 3.940 | 3.840 | 3.840 | 8,532 | -0.04(-1.03%) |
Oct 20, 2015 | 4.000 | 4.000 | 3.850 | 3.880 | 30,938 | +0.03(+0.78%) |
Oct 19, 2015 | 3.980 | 4.000 | 3.820 | 3.850 | 32,038 | -0.12(-2.96%) |
Oct 16, 2015 | 3.990 | 4.220 | 3.890 | 3.967 | 10,560 | -0.02(-0.56%) |
Oct 15, 2015 | 4.220 | 4.660 | 3.940 | 3.990 | 15,896 | -0.26(-6.10%) |
Oct 14, 2015 | 4.040 | 4.290 | 4.040 | 4.249 | 27,418 | +0.24(+5.97%) |
Oct 13, 2015 | 4.000 | 4.090 | 3.920 | 4.010 | 11,637 | +0.03(+0.75%) |
Oct 12, 2015 | 4.050 | 4.351 | 3.660 | 3.980 | 35,845 | -0.02(-0.50%) |
Oct 09, 2015 | 4.140 | 4.140 | 3.818 | 4.000 | 82,914 | -0.11(-2.68%) |
Oct 08, 2015 | 4.640 | 4.700 | 4.010 | 4.110 | 46,426 | -0.20(-4.64%) |
Oct 07, 2015 | 4.440 | 4.540 | 4.190 | 4.310 | 30,242 | -0.12(-2.71%) |
Oct 06, 2015 | 4.790 | 4.790 | 4.320 | 4.430 | 16,251 | -0.04(-0.89%) |
Oct 05, 2015 | 4.780 | 4.780 | 4.470 | 4.470 | 19,616 | -0.23(-4.89%) |
Oct 02, 2015 | 4.560 | 4.810 | 4.510 | 4.700 | 44,810 | +0.05(+1.08%) |
Oct 01, 2015 | 4.300 | 4.840 | 4.230 | 4.650 | 49,540 | -0.03(-0.64%) |
Sep 30, 2015 | 4.921 | 4.921 | 4.620 | 4.680 | 10,216 | +0.16(+3.54%) |
Sep 29, 2015 | 4.860 | 4.860 | 4.520 | 4.520 | 7,650 | -0.14(-3.00%) |
Sep 28, 2015 | 4.690 | 4.950 | 4.570 | 4.660 | 8,895 | -0.04(-0.85%) |
Sep 25, 2015 | 5.087 | 5.090 | 4.700 | 4.700 | 10,542 | -0.12(-2.49%) |
Sep 24, 2015 | 4.606 | 4.840 | 4.606 | 4.820 | 7,681 | +0.05(+1.05%) |
Sep 23, 2015 | 4.560 | 4.930 | 4.460 | 4.770 | 26,812 | +0.31(+6.95%) |
Sep 22, 2015 | 4.350 | 4.540 | 4.290 | 4.460 | 19,355 | +0.04(+0.91%) |
Sep 21, 2015 | 4.220 | 4.430 | 4.180 | 4.420 | 23,467 | +0.21(+4.99%) |
Sep 18, 2015 | 4.650 | 4.950 | 4.190 | 4.210 | 71,804 | -0.60(-12.47%) |
Sep 17, 2015 | 4.680 | 4.890 | 4.510 | 4.810 | 12,920 | +0.21(+4.57%) |
Sep 16, 2015 | 4.800 | 4.800 | 4.500 | 4.600 | 40,999 | -0.10(-2.13%) |
Sep 15, 2015 | 4.670 | 4.890 | 4.600 | 4.700 | 64,352 | -0.07(-1.47%) |
Sep 14, 2015 | 4.860 | 5.130 | 4.510 | 4.770 | 55,396 | -0.18(-3.64%) |
Sep 11, 2015 | 4.990 | 5.130 | 4.800 | 4.950 | 98,844 | -0.01(-0.20%) |
Sep 10, 2015 | 4.820 | 5.050 | 4.800 | 4.960 | 23,287 | +0.08(+1.64%) |
Sep 09, 2015 | 4.930 | 5.072 | 4.810 | 4.880 | 11,685 | -0.12(-2.40%) |
Sep 08, 2015 | 5.180 | 5.180 | 4.970 | 5.000 | 43,701 | +0.04(+0.81%) |
Sep 04, 2015 | 4.820 | 4.960 | 4.960 | 4.960 | 41,100 | +0.23(+4.86%) |
Sep 03, 2015 | 5.050 | 5.290 | 4.610 | 4.730 | 105,892 | -0.31(-6.15%) |
Sep 02, 2015 | 5.500 | 5.500 | 5.000 | 5.040 | 34,767 | -0.23(-4.36%) |
Sep 01, 2015 | 5.330 | 5.750 | 5.251 | 5.270 | 60,619 | +0.02(+0.38%) |
Aug 31, 2015 | 5.250 | 5.570 | 4.690 | 5.250 | 64,536 | +0.15(+2.94%) |
Aug 28, 2015 | 4.250 | 5.250 | 4.220 | 5.100 | 267,501 | +0.86(+20.28%) |
Aug 27, 2015 | 4.000 | 4.350 | 3.784 | 4.240 | 93,419 | +0.32(+8.16%) |
Aug 26, 2015 | 4.000 | 4.000 | 3.750 | 3.920 | 21,850 | +0.09(+2.35%) |
Aug 25, 2015 | 3.500 | 3.970 | 3.500 | 3.830 | 30,516 | +0.48(+14.33%) |
Aug 24, 2015 | 3.540 | 3.860 | 1.930 | 3.350 | 43,633 | -0.56(-14.32%) |
Aug 21, 2015 | 3.915 | 3.990 | 3.840 | 3.910 | 25,654 | +0.07(+1.82%) |
Aug 20, 2015 | 4.150 | 4.340 | 3.840 | 3.840 | 21,550 | -0.37(-8.79%) |
Aug 19, 2015 | 4.120 | 4.410 | 4.120 | 4.210 | 9,814 | +0.07(+1.69%) |
Aug 18, 2015 | 4.250 | 4.250 | 4.140 | 4.140 | 12,408 | -0.14(-3.16%) |
Aug 17, 2015 | 4.270 | 4.326 | 4.200 | 4.275 | 4,607 | +0.04(+0.83%) |
Aug 14, 2015 | 4.250 | 4.311 | 4.190 | 4.240 | 27,036 | +0.01(+0.24%) |
Aug 13, 2015 | 4.090 | 4.490 | 3.912 | 4.230 | 64,317 | +0.38(+9.87%) |
Aug 12, 2015 | 3.740 | 3.920 | 3.550 | 3.850 | 25,596 | +0.03(+0.79%) |
Aug 11, 2015 | 3.950 | 3.963 | 3.580 | 3.820 | 35,775 | -0.11(-2.80%) |
Aug 10, 2015 | 3.865 | 4.160 | 3.860 | 3.930 | 65,911 | +0.12(+3.15%) |
Aug 07, 2015 | 3.880 | 3.950 | 3.740 | 3.810 | 6,554 | -0.02(-0.52%) |
Aug 06, 2015 | 3.900 | 3.980 | 3.540 | 3.830 | 17,601 | -0.12(-3.04%) |
Aug 05, 2015 | 3.679 | 3.990 | 3.650 | 3.950 | 21,876 | +0.15(+3.95%) |
Aug 04, 2015 | 3.830 | 3.900 | 3.760 | 3.800 | 12,640 | +0.07(+1.96%) |
Aug 03, 2015 | 3.930 | 3.940 | 3.540 | 3.727 | 19,586 | -0.23(-5.88%) |
Jul 31, 2015 | 3.490 | 3.960 | 3.430 | 3.960 | 39,513 | +0.43(+12.18%) |
Jul 30, 2015 | 3.280 | 3.560 | 3.280 | 3.530 | 13,956 | +0.18(+5.37%) |
Jul 29, 2015 | 3.460 | 3.470 | 3.250 | 3.350 | 9,923 | +0.02(+0.60%) |
Jul 28, 2015 | 3.370 | 3.470 | 3.276 | 3.330 | 15,878 | -0.05(-1.48%) |
Jul 27, 2015 | 3.190 | 3.840 | 3.160 | 3.380 | 38,298 | -0.04(-1.17%) |
Jul 24, 2015 | 3.410 | 3.500 | 3.380 | 3.420 | 13,891 | -0.03(-0.87%) |
Jul 23, 2015 | 3.490 | 3.490 | 3.390 | 3.450 | 13,250 | -0.01(-0.29%) |
Jul 22, 2015 | 3.300 | 3.540 | 3.300 | 3.460 | 15,795 | +0.12(+3.59%) |
Jul 21, 2015 | 3.230 | 3.450 | 3.230 | 3.340 | 13,951 | +0.06(+1.83%) |
Jul 20, 2015 | 3.460 | 3.460 | 3.240 | 3.280 | 15,880 | -0.09(-2.67%) |
Jul 17, 2015 | 3.460 | 3.460 | 3.360 | 3.370 | 14,168 | -0.10(-2.88%) |
Jul 16, 2015 | 3.150 | 3.510 | 3.120 | 3.470 | 66,691 | +0.34(+10.86%) |
Jul 15, 2015 | 3.320 | 3.320 | 3.130 | 3.130 | 10,622 | -0.21(-6.29%) |
Jul 14, 2015 | 3.210 | 3.360 | 3.120 | 3.340 | 20,014 | +0.16(+5.03%) |
Jul 13, 2015 | 3.260 | 3.390 | 3.090 | 3.180 | 37,814 | -0.06(-1.85%) |
Jul 10, 2015 | 3.310 | 3.450 | 3.240 | 3.240 | 32,392 | -0.06(-1.82%) |
Jul 09, 2015 | 2.930 | 3.450 | 2.930 | 3.300 | 44,995 | +0.41(+14.19%) |
Jul 08, 2015 | 2.900 | 3.110 | 2.880 | 2.890 | 64,185 | -0.01(-0.34%) |
Jul 07, 2015 | 3.010 | 3.042 | 2.850 | 2.900 | 28,390 | -0.16(-5.23%) |
Jul 06, 2015 | 3.310 | 3.410 | 3.020 | 3.060 | 42,477 | -0.25(-7.55%) |
Jul 02, 2015 | 3.450 | 3.310 | 3.310 | 3.310 | 31,100 | -0.04(-1.19%) |