Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.760 | 3.810 | 3.650 | 3.740 | 925,491 | -0.03(-0.80%) |
Jul 28, 2016 | 3.850 | 3.890 | 3.680 | 3.770 | 1,089,356 | -0.09(-2.33%) |
Jul 27, 2016 | 3.710 | 3.860 | 3.700 | 3.860 | 1,033,404 | +0.16(+4.32%) |
Jul 26, 2016 | 3.680 | 3.725 | 3.640 | 3.700 | 798,675 | +0.01(+0.27%) |
Jul 25, 2016 | 3.620 | 3.700 | 3.590 | 3.690 | 743,223 | +0.07(+1.93%) |
Jul 22, 2016 | 3.630 | 3.700 | 3.545 | 3.620 | 595,736 | -0.01(-0.28%) |
Jul 21, 2016 | 3.660 | 3.720 | 3.600 | 3.630 | 780,405 | -0.02(-0.55%) |
Jul 20, 2016 | 3.530 | 3.650 | 3.510 | 3.650 | 825,993 | +0.12(+3.40%) |
Jul 19, 2016 | 3.660 | 3.700 | 3.530 | 3.530 | 722,994 | -0.15(-4.08%) |
Jul 18, 2016 | 3.690 | 3.710 | 3.620 | 3.680 | 524,728 | -0.02(-0.54%) |
Jul 15, 2016 | 3.700 | 3.730 | 3.640 | 3.700 | 682,452 | +0.04(+1.09%) |
Jul 14, 2016 | 3.710 | 3.750 | 3.640 | 3.660 | 633,051 | -0.02(-0.54%) |
Jul 13, 2016 | 3.820 | 3.820 | 3.670 | 3.680 | 1,201,087 | -0.10(-2.65%) |
Jul 12, 2016 | 3.790 | 3.830 | 3.730 | 3.780 | 1,436,398 | +0.04(+1.07%) |
Jul 11, 2016 | 3.720 | 3.760 | 3.680 | 3.740 | 1,612,474 | +0.03(+0.81%) |
Jul 08, 2016 | 3.710 | 3.730 | 3.680 | 3.710 | 1,308,275 | +0.03(+0.82%) |
Jul 07, 2016 | 3.750 | 3.790 | 3.600 | 3.680 | 1,243,130 | +0.06(+1.66%) |
Jul 05, 2016 | 3.640 | 3.710 | 3.570 | 3.620 | 1,134,618 | -0.01(-0.28%) |
Jul 01, 2016 | 3.730 | 3.630 | 3.630 | 3.630 | 2,474,800 | +0.07(+1.97%) |
Jun 30, 2016 | 3.490 | 3.640 | 3.460 | 3.560 | 1,305,133 | +0.07(+2.01%) |
Jun 29, 2016 | 3.520 | 3.550 | 3.390 | 3.490 | 1,567,768 | +0.06(+1.75%) |
Jun 28, 2016 | 3.360 | 3.490 | 3.320 | 3.430 | 1,352,655 | +0.16(+4.89%) |
Jun 27, 2016 | 3.400 | 3.490 | 3.220 | 3.270 | 2,184,966 | -0.18(-5.22%) |
Jun 24, 2016 | 3.350 | 3.505 | 3.300 | 3.450 | 4,640,193 | -0.13(-3.63%) |
Jun 23, 2016 | 3.380 | 3.580 | 3.360 | 3.580 | 1,851,939 | +0.25(+7.51%) |
Jun 22, 2016 | 3.350 | 3.470 | 3.260 | 3.330 | 1,075,538 | -0.02(-0.60%) |
Jun 21, 2016 | 3.320 | 3.370 | 3.240 | 3.350 | 1,581,044 | +0.07(+2.13%) |
Jun 20, 2016 | 3.330 | 3.350 | 3.230 | 3.280 | 1,754,118 | +0.03(+0.92%) |
Jun 17, 2016 | 3.280 | 3.305 | 3.230 | 3.250 | 3,542,868 | -0.01(-0.31%) |
Jun 16, 2016 | 3.230 | 3.290 | 3.180 | 3.260 | 1,100,208 | +0.01(+0.31%) |
Jun 15, 2016 | 3.330 | 3.330 | 3.230 | 3.250 | 1,748,058 | -0.04(-1.22%) |
Jun 14, 2016 | 3.460 | 3.480 | 3.210 | 3.290 | 2,583,590 | -0.17(-4.91%) |
Jun 13, 2016 | 3.490 | 3.590 | 3.430 | 3.460 | 2,176,383 | -0.05(-1.42%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.360 | 3.510 | 1,807,699 | -0.01(-0.28%) |
Jun 09, 2016 | 3.600 | 3.650 | 3.520 | 3.520 | 1,649,396 | -0.10(-2.76%) |
Jun 08, 2016 | 3.650 | 3.740 | 3.520 | 3.620 | 1,778,086 | -0.01(-0.28%) |
Jun 07, 2016 | 3.890 | 3.930 | 3.620 | 3.630 | 3,435,187 | -0.21(-5.47%) |
Jun 06, 2016 | 3.900 | 4.290 | 3.620 | 3.840 | 13,506,083 | +0.05(+1.32%) |
Jun 03, 2016 | 3.950 | 3.990 | 3.770 | 3.790 | 3,140,449 | -0.06(-1.56%) |
Jun 02, 2016 | 3.670 | 3.910 | 3.670 | 3.850 | 2,901,343 | +0.17(+4.62%) |
Jun 01, 2016 | 3.770 | 3.880 | 3.670 | 3.680 | 2,928,489 | -0.09(-2.39%) |
May 31, 2016 | 3.670 | 3.960 | 3.660 | 3.770 | 3,318,622 | +0.17(+4.72%) |
May 27, 2016 | 3.530 | 3.600 | 3.600 | 3.600 | 1,151,300 | +0.12(+3.45%) |
May 26, 2016 | 3.360 | 3.570 | 3.360 | 3.480 | 1,890,309 | +0.12(+3.57%) |
May 25, 2016 | 3.310 | 3.450 | 3.270 | 3.360 | 1,951,727 | +0.08(+2.44%) |
May 24, 2016 | 3.290 | 3.370 | 3.255 | 3.280 | 1,480,174 | +0.01(+0.31%) |
May 23, 2016 | 3.310 | 3.370 | 3.260 | 3.270 | 1,496,670 | -0.04(-1.21%) |
May 20, 2016 | 3.000 | 3.310 | 2.970 | 3.310 | 2,087,902 | +0.33(+11.07%) |
May 19, 2016 | 3.150 | 3.200 | 2.970 | 2.980 | 1,964,312 | +0.01(+0.34%) |
May 18, 2016 | 2.960 | 3.020 | 2.870 | 2.970 | 1,479,895 | +0.00(+0.00%) |
May 17, 2016 | 2.960 | 3.110 | 2.920 | 2.970 | 1,380,033 | -0.01(-0.34%) |
May 16, 2016 | 2.880 | 2.980 | 2.810 | 2.980 | 1,029,894 | +0.12(+4.20%) |
May 13, 2016 | 2.740 | 2.860 | 2.721 | 2.860 | 1,011,122 | +0.12(+4.38%) |
May 12, 2016 | 2.930 | 2.950 | 2.700 | 2.740 | 1,917,217 | -0.16(-5.52%) |
May 11, 2016 | 3.030 | 3.070 | 2.900 | 2.900 | 1,161,692 | -0.15(-4.92%) |
May 10, 2016 | 3.020 | 3.080 | 2.970 | 3.050 | 1,108,545 | +0.03(+0.99%) |
May 09, 2016 | 2.930 | 3.050 | 2.930 | 3.020 | 1,222,639 | +0.08(+2.72%) |
May 06, 2016 | 2.990 | 3.090 | 2.930 | 2.940 | 1,619,074 | -0.07(-2.33%) |
May 05, 2016 | 3.120 | 3.130 | 2.975 | 3.010 | 2,088,629 | -0.07(-2.27%) |
May 04, 2016 | 3.140 | 3.180 | 2.980 | 3.080 | 4,011,948 | -0.07(-2.22%) |
May 03, 2016 | 3.280 | 3.365 | 3.140 | 3.150 | 2,569,552 | -0.16(-4.83%) |
May 02, 2016 | 3.210 | 3.310 | 3.140 | 3.310 | 1,176,211 | +0.12(+3.76%) |
Apr 29, 2016 | 3.200 | 3.260 | 3.145 | 3.190 | 1,667,850 | -0.02(-0.62%) |
Apr 28, 2016 | 3.270 | 3.390 | 3.170 | 3.210 | 1,743,963 | -0.06(-1.83%) |
Apr 27, 2016 | 3.190 | 3.320 | 3.150 | 3.270 | 1,711,720 | +0.08(+2.51%) |
Apr 26, 2016 | 3.310 | 3.320 | 3.110 | 3.190 | 1,494,415 | -0.12(-3.63%) |
Apr 25, 2016 | 3.250 | 3.360 | 3.210 | 3.310 | 1,440,736 | +0.06(+1.85%) |
Apr 22, 2016 | 3.210 | 3.269 | 3.160 | 3.250 | 1,148,911 | +0.05(+1.56%) |
Apr 21, 2016 | 3.190 | 3.240 | 3.130 | 3.200 | 1,416,519 | -0.01(-0.31%) |
Apr 20, 2016 | 3.230 | 3.280 | 3.115 | 3.210 | 1,150,455 | -0.01(-0.31%) |
Apr 19, 2016 | 3.270 | 3.305 | 3.200 | 3.220 | 1,350,555 | -0.03(-0.92%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.140 | 3.250 | 1,235,402 | +0.08(+2.52%) |
Apr 15, 2016 | 3.160 | 3.210 | 3.090 | 3.170 | 717,823 | -0.01(-0.31%) |
Apr 14, 2016 | 3.150 | 3.220 | 3.115 | 3.180 | 1,052,863 | +0.04(+1.27%) |
Apr 13, 2016 | 3.040 | 3.140 | 3.010 | 3.140 | 941,313 | +0.12(+3.97%) |
Apr 12, 2016 | 2.970 | 3.060 | 2.930 | 3.020 | 1,134,270 | +0.06(+2.03%) |
Apr 11, 2016 | 3.030 | 3.105 | 2.950 | 2.960 | 1,002,513 | -0.04(-1.33%) |
Apr 08, 2016 | 3.100 | 3.120 | 2.930 | 3.000 | 1,207,825 | -0.05(-1.64%) |
Apr 07, 2016 | 3.120 | 3.150 | 2.980 | 3.050 | 1,290,356 | -0.10(-3.17%) |
Apr 06, 2016 | 2.900 | 3.160 | 2.890 | 3.150 | 2,281,436 | +0.27(+9.38%) |
Apr 05, 2016 | 2.970 | 3.000 | 2.870 | 2.880 | 1,272,828 | -0.11(-3.68%) |
Apr 04, 2016 | 3.080 | 3.140 | 2.970 | 2.990 | 1,301,339 | -0.01(-0.33%) |
Apr 01, 2016 | 2.690 | 3.000 | 2.600 | 3.000 | 1,683,823 | +0.05(+1.69%) |
Mar 31, 2016 | 2.930 | 3.090 | 2.910 | 2.950 | 2,773,980 | +0.04(+1.37%) |
Mar 30, 2016 | 2.940 | 3.080 | 2.855 | 2.910 | 1,936,078 | +0.00(+0.00%) |
Mar 29, 2016 | 2.810 | 2.940 | 2.740 | 2.910 | 1,605,078 | +0.07(+2.46%) |
Mar 28, 2016 | 2.870 | 2.910 | 2.750 | 2.840 | 1,786,197 | -0.02(-0.70%) |
Mar 24, 2016 | 2.700 | 2.860 | 2.860 | 2.860 | 1,648,300 | +0.14(+5.15%) |
Mar 23, 2016 | 2.940 | 2.957 | 2.710 | 2.720 | 1,581,438 | -0.22(-7.48%) |
Mar 22, 2016 | 2.780 | 2.950 | 2.780 | 2.940 | 1,312,967 | +0.12(+4.26%) |
Mar 21, 2016 | 2.700 | 2.860 | 2.660 | 2.820 | 1,223,968 | +0.13(+4.83%) |
Mar 18, 2016 | 2.660 | 2.710 | 2.600 | 2.690 | 2,765,464 | +0.06(+2.28%) |
Mar 17, 2016 | 2.590 | 2.690 | 2.500 | 2.630 | 1,307,442 | +0.03(+1.15%) |
Mar 16, 2016 | 2.700 | 2.770 | 2.570 | 2.600 | 1,392,334 | -0.13(-4.76%) |
Mar 15, 2016 | 2.900 | 2.910 | 2.725 | 2.730 | 1,431,263 | -0.19(-6.51%) |
Mar 14, 2016 | 2.900 | 2.995 | 2.870 | 2.920 | 907,885 | +0.02(+0.69%) |
Mar 11, 2016 | 2.820 | 2.900 | 2.800 | 2.900 | 933,479 | +0.11(+3.94%) |
Mar 10, 2016 | 2.860 | 2.980 | 2.780 | 2.790 | 1,161,787 | -0.07(-2.45%) |
Mar 09, 2016 | 2.970 | 3.000 | 2.840 | 2.860 | 1,010,050 | -0.10(-3.38%) |
Mar 08, 2016 | 3.150 | 3.180 | 2.940 | 2.960 | 2,017,051 | -0.20(-6.33%) |
Mar 07, 2016 | 3.000 | 3.220 | 2.960 | 3.160 | 2,382,893 | +0.16(+5.33%) |
Mar 04, 2016 | 2.960 | 3.020 | 2.890 | 3.000 | 2,053,856 | +0.04(+1.35%) |
Mar 03, 2016 | 2.920 | 3.020 | 2.870 | 2.960 | 2,047,006 | +0.06(+2.07%) |
Mar 02, 2016 | 2.670 | 2.900 | 2.660 | 2.900 | 2,726,815 | +0.22(+8.21%) |
Mar 01, 2016 | 2.520 | 2.680 | 2.500 | 2.680 | 1,455,627 | +0.17(+6.77%) |
Feb 29, 2016 | 2.600 | 2.660 | 2.510 | 2.510 | 1,762,533 | -0.09(-3.46%) |
Feb 26, 2016 | 2.610 | 2.660 | 2.550 | 2.600 | 1,459,639 | -0.01(-0.38%) |
Feb 25, 2016 | 2.600 | 2.640 | 2.530 | 2.610 | 1,485,038 | +0.01(+0.38%) |
Feb 24, 2016 | 2.540 | 2.620 | 2.440 | 2.600 | 1,632,664 | +0.03(+1.17%) |
Feb 23, 2016 | 2.700 | 2.730 | 2.570 | 2.570 | 1,797,355 | -0.14(-5.17%) |
Feb 22, 2016 | 2.890 | 2.930 | 2.690 | 2.710 | 2,366,106 | -0.13(-4.58%) |
Feb 19, 2016 | 2.760 | 2.840 | 2.720 | 2.840 | 1,202,155 | +0.07(+2.53%) |
Feb 18, 2016 | 2.910 | 2.920 | 2.760 | 2.770 | 1,323,056 | -0.12(-4.15%) |
Feb 17, 2016 | 2.850 | 2.910 | 2.770 | 2.890 | 1,772,673 | +0.06(+2.12%) |
Feb 16, 2016 | 2.680 | 2.840 | 2.670 | 2.830 | 1,884,443 | +0.21(+8.02%) |
Feb 12, 2016 | 2.570 | 2.620 | 2.620 | 2.620 | 1,854,900 | +0.07(+2.75%) |
Feb 11, 2016 | 2.450 | 2.570 | 2.385 | 2.550 | 2,160,109 | +0.05(+2.00%) |
Feb 10, 2016 | 2.520 | 2.660 | 2.505 | 2.500 | 2,950,869 | +0.00(+0.00%) |
Feb 09, 2016 | 2.530 | 2.640 | 2.420 | 2.500 | 3,019,015 | -0.12(-4.58%) |
Feb 08, 2016 | 2.880 | 2.935 | 2.590 | 2.620 | 2,954,445 | -0.29(-9.97%) |
Feb 05, 2016 | 3.000 | 3.050 | 2.890 | 2.910 | 2,600,963 | -0.11(-3.64%) |
Feb 04, 2016 | 2.860 | 3.170 | 2.860 | 3.020 | 2,349,819 | +0.11(+3.78%) |
Feb 03, 2016 | 3.030 | 3.040 | 2.870 | 2.910 | 4,963,102 | -0.14(-4.59%) |
Feb 02, 2016 | 2.780 | 3.160 | 2.780 | 3.050 | 4,441,617 | +0.00(+0.00%) |
Feb 01, 2016 | 3.070 | 3.100 | 2.940 | 3.050 | 5,356,419 | -0.04(-1.29%) |
Jan 29, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 4,029,316 | +0.07(+2.32%) |
Jan 28, 2016 | 3.120 | 3.135 | 2.970 | 3.020 | 4,673,964 | -0.08(-2.58%) |
Jan 27, 2016 | 3.210 | 3.280 | 3.070 | 3.100 | 3,031,966 | -0.13(-4.02%) |
Jan 26, 2016 | 3.220 | 3.280 | 3.140 | 3.230 | 1,755,845 | +0.02(+0.62%) |
Jan 25, 2016 | 3.300 | 3.460 | 3.210 | 3.210 | 2,446,067 | -0.12(-3.46%) |
Jan 22, 2016 | 3.270 | 3.435 | 3.230 | 3.325 | 1,668,371 | +0.10(+3.26%) |
Jan 21, 2016 | 3.300 | 3.360 | 3.200 | 3.220 | 2,622,926 | -0.10(-3.01%) |
Jan 20, 2016 | 3.130 | 3.350 | 2.990 | 3.320 | 4,063,973 | +0.11(+3.43%) |
Jan 19, 2016 | 3.430 | 3.485 | 3.090 | 3.210 | 4,381,088 | -0.17(-5.03%) |
Jan 15, 2016 | 3.240 | 3.380 | 3.380 | 3.380 | 2,968,800 | +0.03(+0.90%) |
Jan 14, 2016 | 3.310 | 3.400 | 3.180 | 3.350 | 2,434,789 | +0.04(+1.21%) |
Jan 13, 2016 | 3.550 | 3.620 | 3.290 | 3.310 | 2,334,646 | -0.27(-7.54%) |
Jan 12, 2016 | 3.560 | 3.730 | 3.400 | 3.580 | 2,838,667 | +0.09(+2.58%) |
Jan 11, 2016 | 3.680 | 3.710 | 3.450 | 3.490 | 3,114,466 | -0.15(-4.12%) |
Jan 08, 2016 | 3.770 | 3.845 | 3.630 | 3.640 | 2,077,336 | -0.12(-3.19%) |
Jan 07, 2016 | 3.830 | 3.860 | 3.690 | 3.760 | 2,607,248 | -0.15(-3.84%) |
Jan 06, 2016 | 4.100 | 4.100 | 3.880 | 3.910 | 1,917,834 | -0.23(-5.56%) |
Jan 05, 2016 | 4.120 | 4.170 | 4.065 | 4.140 | 1,338,275 | +0.05(+1.22%) |
Jan 04, 2016 | 4.130 | 4.180 | 4.060 | 4.090 | 2,164,844 | -0.13(-3.08%) |
Dec 31, 2015 | 4.100 | 4.220 | 4.220 | 4.220 | 1,798,300 | +0.07(+1.69%) |
Dec 30, 2015 | 4.160 | 4.280 | 4.140 | 4.150 | 1,170,754 | -0.01(-0.24%) |
Dec 29, 2015 | 4.240 | 4.280 | 4.130 | 4.160 | 4,683,397 | -0.09(-2.12%) |
Dec 28, 2015 | 4.230 | 4.380 | 4.225 | 4.250 | 1,469,801 | +0.00(+0.00%) |
Dec 24, 2015 | 4.340 | 4.250 | 4.250 | 4.250 | 776,200 | -0.06(-1.39%) |
Dec 23, 2015 | 4.320 | 4.390 | 4.300 | 4.310 | 1,315,156 | -0.01(-0.23%) |
Dec 22, 2015 | 4.450 | 4.450 | 4.230 | 4.320 | 1,678,769 | -0.08(-1.82%) |
Dec 21, 2015 | 4.440 | 4.500 | 4.300 | 4.400 | 2,077,658 | -0.02(-0.45%) |
Dec 18, 2015 | 4.570 | 4.680 | 4.400 | 4.420 | 7,542,440 | -0.15(-3.28%) |
Dec 17, 2015 | 4.400 | 4.710 | 4.400 | 4.570 | 5,092,502 | -0.05(-1.08%) |
Dec 16, 2015 | 5.140 | 5.200 | 4.520 | 4.620 | 18,338,968 | +0.79(+20.63%) |
Dec 15, 2015 | 3.900 | 3.940 | 3.810 | 3.830 | 1,625,336 | -0.02(-0.52%) |
Dec 14, 2015 | 3.870 | 3.950 | 3.810 | 3.850 | 2,320,152 | -0.01(-0.26%) |
Dec 11, 2015 | 3.770 | 3.905 | 3.720 | 3.860 | 2,831,335 | +0.01(+0.26%) |
Dec 10, 2015 | 3.810 | 3.920 | 3.760 | 3.850 | 1,899,116 | +0.02(+0.65%) |
Dec 09, 2015 | 3.860 | 3.940 | 3.780 | 3.825 | 2,298,045 | -0.05(-1.42%) |
Dec 08, 2015 | 3.810 | 3.920 | 3.760 | 3.880 | 2,111,361 | +0.03(+0.78%) |
Dec 07, 2015 | 3.940 | 3.980 | 3.830 | 3.850 | 1,997,670 | -0.08(-2.04%) |
Dec 04, 2015 | 3.960 | 4.000 | 3.880 | 3.930 | 1,720,797 | -0.02(-0.51%) |
Dec 03, 2015 | 4.010 | 4.060 | 3.850 | 3.950 | 3,662,918 | -0.04(-1.00%) |
Dec 02, 2015 | 3.910 | 4.080 | 3.880 | 3.990 | 4,345,382 | +0.09(+2.31%) |
Dec 01, 2015 | 4.000 | 4.000 | 3.880 | 3.900 | 5,105,593 | -0.06(-1.52%) |
Nov 30, 2015 | 3.980 | 4.090 | 3.880 | 3.960 | 3,375,251 | -0.08(-1.98%) |
Nov 27, 2015 | 4.020 | 4.050 | 3.980 | 4.040 | 1,143,074 | +0.04(+1.00%) |
Nov 25, 2015 | 3.980 | 4.000 | 4.000 | 4.000 | 2,218,800 | +0.03(+0.76%) |
Nov 24, 2015 | 3.840 | 4.040 | 3.820 | 3.970 | 3,604,351 | +0.14(+3.66%) |
Nov 23, 2015 | 4.000 | 4.050 | 3.815 | 3.830 | 6,309,850 | -0.19(-4.73%) |
Nov 20, 2015 | 4.100 | 4.110 | 3.980 | 4.020 | 3,076,678 | -0.04(-0.99%) |
Nov 19, 2015 | 4.100 | 4.250 | 3.970 | 4.060 | 4,636,522 | -0.05(-1.22%) |
Nov 18, 2015 | 4.230 | 4.260 | 4.090 | 4.110 | 3,446,687 | -0.11(-2.61%) |
Nov 17, 2015 | 4.290 | 4.430 | 4.170 | 4.220 | 3,259,952 | -0.04(-0.94%) |
Nov 16, 2015 | 4.500 | 4.510 | 4.180 | 4.260 | 3,691,657 | -0.14(-3.18%) |
Nov 13, 2015 | 4.560 | 4.620 | 4.390 | 4.400 | 2,195,482 | -0.19(-4.14%) |
Nov 12, 2015 | 4.480 | 4.640 | 4.440 | 4.590 | 2,656,930 | +0.11(+2.46%) |
Nov 11, 2015 | 4.760 | 4.790 | 4.480 | 4.480 | 3,313,286 | -0.28(-5.88%) |
Nov 10, 2015 | 4.910 | 4.970 | 4.750 | 4.760 | 2,040,689 | -0.18(-3.64%) |
Nov 09, 2015 | 5.050 | 5.080 | 4.890 | 4.940 | 1,456,530 | -0.09(-1.79%) |
Nov 06, 2015 | 4.960 | 5.130 | 4.900 | 5.030 | 2,234,336 | +0.01(+0.20%) |
Nov 05, 2015 | 4.990 | 5.181 | 4.960 | 5.020 | 1,680,741 | -0.01(-0.20%) |
Nov 04, 2015 | 5.370 | 5.440 | 5.010 | 5.030 | 1,712,192 | -0.19(-3.64%) |
Nov 03, 2015 | 5.260 | 5.285 | 5.080 | 5.220 | 1,731,546 | -0.08(-1.51%) |
Nov 02, 2015 | 5.120 | 5.300 | 5.120 | 5.300 | 1,460,970 | +0.18(+3.52%) |
Oct 30, 2015 | 5.160 | 5.190 | 5.040 | 5.120 | 740,074 | -0.01(-0.19%) |
Oct 29, 2015 | 5.290 | 5.340 | 5.120 | 5.130 | 1,187,964 | -0.16(-3.02%) |
Oct 28, 2015 | 5.150 | 5.350 | 5.050 | 5.290 | 2,167,339 | +0.17(+3.32%) |
Oct 27, 2015 | 5.200 | 5.250 | 5.010 | 5.120 | 1,356,072 | -0.13(-2.48%) |
Oct 26, 2015 | 5.300 | 5.390 | 5.195 | 5.250 | 1,253,712 | -0.04(-0.76%) |
Oct 23, 2015 | 5.330 | 5.400 | 5.095 | 5.290 | 1,698,763 | +0.00(+0.00%) |
Oct 22, 2015 | 5.150 | 5.320 | 5.030 | 5.290 | 1,642,269 | +0.18(+3.52%) |
Oct 21, 2015 | 5.150 | 5.280 | 5.010 | 5.110 | 1,682,539 | -0.10(-1.92%) |
Oct 20, 2015 | 5.360 | 5.391 | 5.180 | 5.210 | 1,859,316 | -0.18(-3.34%) |
Oct 19, 2015 | 5.340 | 5.540 | 5.175 | 5.390 | 1,269,587 | +0.04(+0.75%) |
Oct 16, 2015 | 5.500 | 5.570 | 5.240 | 5.350 | 1,652,744 | -0.13(-2.37%) |
Oct 15, 2015 | 5.000 | 5.480 | 4.930 | 5.480 | 2,759,634 | +0.48(+9.60%) |
Oct 14, 2015 | 4.850 | 5.020 | 4.820 | 5.000 | 2,148,887 | +0.18(+3.73%) |
Oct 13, 2015 | 4.920 | 5.010 | 4.820 | 4.820 | 1,919,333 | -0.11(-2.23%) |
Oct 12, 2015 | 5.130 | 5.130 | 4.910 | 4.930 | 1,595,297 | -0.16(-3.14%) |
Oct 09, 2015 | 4.970 | 5.154 | 4.870 | 5.090 | 1,274,303 | +0.13(+2.62%) |
Oct 08, 2015 | 4.950 | 5.020 | 4.770 | 4.960 | 1,368,632 | -0.02(-0.40%) |
Oct 07, 2015 | 4.940 | 5.090 | 4.790 | 4.980 | 1,597,631 | +0.06(+1.22%) |
Oct 06, 2015 | 5.060 | 5.080 | 4.710 | 4.920 | 1,991,488 | -0.15(-2.96%) |
Oct 05, 2015 | 5.200 | 5.210 | 4.950 | 5.070 | 2,555,794 | -0.04(-0.78%) |
Oct 02, 2015 | 4.530 | 5.120 | 4.490 | 5.110 | 3,097,841 | +0.57(+12.56%) |
Oct 01, 2015 | 4.580 | 4.640 | 4.440 | 4.540 | 2,907,595 | -0.02(-0.44%) |
Sep 30, 2015 | 4.610 | 4.770 | 4.530 | 4.560 | 2,534,036 | +0.00(+0.00%) |
Sep 29, 2015 | 4.780 | 4.990 | 4.445 | 4.560 | 3,323,947 | -0.22(-4.60%) |
Sep 28, 2015 | 4.880 | 4.970 | 4.600 | 4.780 | 3,248,308 | -0.15(-3.04%) |
Sep 25, 2015 | 5.180 | 5.320 | 4.790 | 4.930 | 3,315,279 | -0.16(-3.14%) |
Sep 24, 2015 | 5.050 | 5.140 | 4.930 | 5.090 | 1,095,180 | +0.00(+0.00%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.090 | 1,081,258 | -0.09(-1.74%) |
Sep 22, 2015 | 5.260 | 5.331 | 5.095 | 5.180 | 1,872,577 | -0.18(-3.36%) |
Sep 21, 2015 | 5.500 | 5.680 | 5.240 | 5.360 | 2,311,327 | -0.09(-1.65%) |
Sep 18, 2015 | 5.800 | 5.870 | 5.440 | 5.450 | 4,008,461 | -0.46(-7.78%) |
Sep 17, 2015 | 5.730 | 5.920 | 5.680 | 5.910 | 1,317,593 | +0.17(+2.96%) |
Sep 16, 2015 | 5.890 | 5.890 | 5.670 | 5.740 | 1,211,983 | -0.16(-2.71%) |
Sep 15, 2015 | 5.910 | 5.970 | 5.840 | 5.900 | 525,656 | +0.03(+0.51%) |
Sep 14, 2015 | 5.880 | 5.930 | 5.720 | 5.870 | 1,071,041 | -0.01(-0.17%) |
Sep 11, 2015 | 5.880 | 5.925 | 5.720 | 5.880 | 811,326 | -0.05(-0.84%) |
Sep 10, 2015 | 5.710 | 5.980 | 5.710 | 5.930 | 1,018,507 | +0.21(+3.67%) |
Sep 09, 2015 | 5.920 | 5.960 | 5.700 | 5.720 | 1,175,425 | -0.14(-2.39%) |
Sep 08, 2015 | 5.740 | 5.890 | 5.645 | 5.860 | 1,464,296 | +0.24(+4.27%) |
Sep 04, 2015 | 5.690 | 5.620 | 5.620 | 5.620 | 1,630,300 | -0.15(-2.60%) |
Sep 03, 2015 | 5.950 | 6.010 | 5.760 | 5.770 | 1,423,153 | -0.18(-3.03%) |
Sep 02, 2015 | 5.770 | 5.950 | 5.630 | 5.950 | 1,741,135 | +0.29(+5.12%) |
Sep 01, 2015 | 5.760 | 5.910 | 5.660 | 5.660 | 2,304,907 | -0.24(-4.07%) |
Aug 31, 2015 | 5.940 | 6.040 | 5.840 | 5.900 | 2,187,281 | -0.04(-0.67%) |
Aug 28, 2015 | 5.780 | 5.950 | 5.780 | 5.940 | 1,103,213 | +0.10(+1.71%) |
Aug 27, 2015 | 5.710 | 5.905 | 5.640 | 5.840 | 1,624,482 | +0.16(+2.82%) |
Aug 26, 2015 | 5.540 | 5.680 | 5.360 | 5.680 | 1,974,406 | +0.25(+4.60%) |
Aug 25, 2015 | 5.430 | 5.615 | 5.280 | 5.430 | 2,469,732 | +0.20(+3.82%) |
Aug 24, 2015 | 5.230 | 5.540 | 5.130 | 5.230 | 3,137,305 | -0.22(-4.04%) |
Aug 21, 2015 | 5.150 | 5.550 | 5.130 | 5.450 | 1,903,373 | +0.17(+3.22%) |
Aug 20, 2015 | 5.550 | 5.580 | 5.270 | 5.280 | 1,257,490 | -0.33(-5.88%) |
Aug 19, 2015 | 5.630 | 5.730 | 5.550 | 5.610 | 815,945 | -0.06(-1.06%) |
Aug 18, 2015 | 5.810 | 5.900 | 5.650 | 5.670 | 1,045,281 | -0.21(-3.57%) |
Aug 17, 2015 | 5.700 | 5.880 | 5.590 | 5.880 | 841,449 | +0.18(+3.16%) |
Aug 14, 2015 | 5.720 | 5.877 | 5.620 | 5.700 | 1,029,550 | -0.01(-0.18%) |
Aug 13, 2015 | 5.980 | 6.040 | 5.700 | 5.710 | 983,398 | -0.29(-4.83%) |
Aug 12, 2015 | 5.710 | 6.040 | 5.690 | 6.000 | 1,652,455 | +0.24(+4.17%) |
Aug 11, 2015 | 5.790 | 6.005 | 5.730 | 5.760 | 2,458,696 | -0.05(-0.86%) |
Aug 10, 2015 | 5.740 | 5.860 | 5.740 | 5.810 | 1,442,300 | +0.09(+1.57%) |
Aug 07, 2015 | 5.820 | 5.840 | 5.534 | 5.720 | 2,093,856 | -0.06(-1.04%) |
Aug 06, 2015 | 6.090 | 6.210 | 5.680 | 5.780 | 3,060,486 | -0.32(-5.25%) |
Aug 05, 2015 | 5.940 | 6.230 | 5.870 | 6.100 | 3,931,026 | +0.29(+4.99%) |
Aug 04, 2015 | 5.700 | 5.840 | 5.610 | 5.810 | 1,715,441 | +0.12(+2.11%) |