Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.310 | 3.330 | 3.140 | 3.150 | 45,155 | -0.19(-5.69%) |
Apr 28, 2016 | 3.390 | 3.410 | 3.270 | 3.340 | 72,006 | -0.06(-1.76%) |
Apr 27, 2016 | 3.440 | 3.470 | 3.370 | 3.400 | 34,144 | -0.05(-1.45%) |
Apr 26, 2016 | 3.510 | 3.540 | 3.430 | 3.450 | 69,910 | +0.00(+0.00%) |
Apr 25, 2016 | 3.420 | 3.540 | 3.400 | 3.450 | 48,958 | -0.02(-0.58%) |
Apr 22, 2016 | 3.420 | 3.580 | 3.400 | 3.470 | 81,301 | +0.04(+1.17%) |
Apr 21, 2016 | 3.390 | 3.530 | 3.370 | 3.430 | 106,010 | +0.07(+2.08%) |
Apr 20, 2016 | 3.230 | 3.430 | 3.190 | 3.360 | 98,240 | +0.15(+4.67%) |
Apr 19, 2016 | 3.550 | 3.590 | 3.170 | 3.210 | 104,651 | -0.31(-8.81%) |
Apr 18, 2016 | 3.730 | 3.768 | 3.500 | 3.520 | 72,447 | -0.21(-5.63%) |
Apr 15, 2016 | 3.710 | 3.770 | 3.700 | 3.730 | 61,449 | +0.00(+0.00%) |
Apr 14, 2016 | 3.690 | 3.750 | 3.660 | 3.730 | 56,742 | +0.07(+1.91%) |
Apr 13, 2016 | 3.590 | 3.690 | 3.570 | 3.660 | 78,959 | +0.11(+3.10%) |
Apr 12, 2016 | 3.450 | 3.620 | 3.450 | 3.550 | 71,649 | +0.09(+2.60%) |
Apr 11, 2016 | 3.360 | 3.570 | 3.218 | 3.460 | 75,774 | +0.12(+3.59%) |
Apr 08, 2016 | 3.360 | 3.440 | 3.250 | 3.340 | 80,259 | +0.00(+0.00%) |
Apr 07, 2016 | 3.220 | 3.350 | 3.220 | 3.340 | 64,894 | +0.10(+3.09%) |
Apr 06, 2016 | 3.130 | 3.300 | 3.130 | 3.240 | 60,169 | +0.10(+3.18%) |
Apr 05, 2016 | 3.090 | 3.170 | 3.050 | 3.140 | 49,301 | +0.01(+0.32%) |
Apr 04, 2016 | 3.120 | 3.240 | 3.080 | 3.130 | 43,262 | -0.06(-1.88%) |
Apr 01, 2016 | 3.080 | 3.230 | 3.000 | 3.190 | 46,143 | +0.08(+2.57%) |
Mar 31, 2016 | 3.150 | 3.210 | 3.110 | 3.110 | 48,008 | -0.03(-0.96%) |
Mar 30, 2016 | 3.150 | 3.250 | 3.084 | 3.140 | 59,801 | -0.03(-0.95%) |
Mar 29, 2016 | 3.190 | 3.272 | 3.000 | 3.170 | 116,056 | -0.04(-1.25%) |
Mar 28, 2016 | 3.170 | 3.250 | 3.155 | 3.210 | 49,289 | +0.04(+1.26%) |
Mar 24, 2016 | 3.110 | 3.170 | 3.170 | 3.170 | 55,600 | +0.07(+2.26%) |
Mar 23, 2016 | 3.010 | 3.130 | 2.980 | 3.100 | 75,217 | +0.09(+2.99%) |
Mar 22, 2016 | 3.250 | 3.250 | 2.930 | 3.010 | 270,612 | -0.26(-7.95%) |
Mar 21, 2016 | 3.270 | 3.500 | 3.150 | 3.270 | 61,343 | +0.01(+0.31%) |
Mar 18, 2016 | 3.300 | 3.330 | 3.230 | 3.260 | 248,398 | -0.07(-2.10%) |
Mar 17, 2016 | 3.580 | 3.590 | 3.300 | 3.330 | 110,972 | -0.28(-7.76%) |
Mar 16, 2016 | 3.710 | 3.720 | 3.590 | 3.610 | 75,148 | -0.10(-2.70%) |
Mar 15, 2016 | 3.770 | 3.850 | 3.700 | 3.710 | 84,013 | -0.13(-3.39%) |
Mar 14, 2016 | 3.870 | 4.000 | 3.800 | 3.840 | 81,405 | -0.01(-0.26%) |
Mar 11, 2016 | 3.790 | 3.960 | 3.720 | 3.850 | 158,984 | +0.06(+1.58%) |
Mar 10, 2016 | 3.900 | 3.908 | 3.720 | 3.790 | 108,021 | -0.12(-3.07%) |
Mar 09, 2016 | 3.720 | 3.920 | 3.720 | 3.910 | 111,756 | +0.20(+5.39%) |
Mar 08, 2016 | 3.770 | 3.800 | 3.630 | 3.710 | 207,931 | -0.04(-1.07%) |
Mar 07, 2016 | 3.690 | 3.920 | 3.660 | 3.750 | 163,822 | +0.09(+2.46%) |
Mar 04, 2016 | 3.620 | 3.720 | 3.510 | 3.660 | 297,940 | -0.06(-1.61%) |
Mar 03, 2016 | 3.890 | 3.890 | 3.710 | 3.720 | 133,389 | -0.17(-4.37%) |
Mar 02, 2016 | 4.010 | 4.020 | 3.850 | 3.890 | 70,130 | -0.16(-3.95%) |
Mar 01, 2016 | 4.050 | 4.090 | 4.030 | 4.050 | 57,407 | -0.01(-0.25%) |
Feb 29, 2016 | 4.070 | 4.140 | 4.030 | 4.060 | 67,402 | -0.01(-0.25%) |
Feb 26, 2016 | 4.070 | 4.130 | 4.020 | 4.070 | 107,890 | +0.00(+0.00%) |
Feb 25, 2016 | 4.100 | 4.110 | 4.011 | 4.070 | 132,039 | -0.04(-0.97%) |
Feb 24, 2016 | 4.120 | 4.140 | 4.070 | 4.110 | 54,555 | -0.02(-0.48%) |
Feb 23, 2016 | 4.150 | 4.150 | 4.080 | 4.130 | 71,257 | -0.01(-0.24%) |
Feb 22, 2016 | 4.100 | 4.150 | 4.050 | 4.140 | 80,449 | +0.04(+0.98%) |
Feb 19, 2016 | 4.080 | 4.120 | 4.040 | 4.100 | 53,413 | -0.02(-0.49%) |
Feb 18, 2016 | 4.100 | 4.150 | 4.050 | 4.120 | 70,512 | +0.02(+0.49%) |
Feb 17, 2016 | 4.150 | 4.150 | 4.042 | 4.100 | 90,107 | -0.04(-0.97%) |
Feb 16, 2016 | 4.080 | 4.140 | 4.003 | 4.140 | 77,206 | +0.08(+1.97%) |
Feb 12, 2016 | 3.920 | 4.060 | 4.060 | 4.060 | 87,700 | +0.16(+4.10%) |
Feb 11, 2016 | 3.870 | 3.900 | 3.770 | 3.900 | 86,784 | -0.03(-0.76%) |
Feb 10, 2016 | 3.950 | 3.990 | 3.880 | 3.930 | 132,857 | -0.02(-0.51%) |
Feb 09, 2016 | 3.920 | 3.980 | 3.920 | 3.950 | 121,348 | -0.03(-0.75%) |
Feb 08, 2016 | 3.840 | 4.035 | 3.800 | 3.980 | 104,304 | +0.07(+1.79%) |
Feb 05, 2016 | 3.960 | 3.960 | 3.850 | 3.910 | 49,434 | -0.03(-0.76%) |
Feb 04, 2016 | 3.910 | 4.030 | 3.900 | 3.940 | 32,678 | +0.01(+0.25%) |
Feb 03, 2016 | 3.960 | 4.010 | 3.900 | 3.930 | 55,016 | -0.02(-0.51%) |
Feb 02, 2016 | 3.980 | 4.000 | 3.900 | 3.950 | 58,095 | -0.06(-1.50%) |
Feb 01, 2016 | 4.030 | 4.060 | 3.961 | 4.010 | 75,033 | -0.04(-0.99%) |
Jan 29, 2016 | 4.100 | 4.105 | 3.970 | 4.050 | 116,387 | +0.00(+0.00%) |
Jan 28, 2016 | 3.920 | 4.050 | 3.840 | 4.050 | 83,512 | +0.20(+5.19%) |
Jan 27, 2016 | 4.100 | 4.100 | 3.830 | 3.850 | 98,325 | -0.23(-5.64%) |
Jan 26, 2016 | 4.140 | 4.180 | 4.010 | 4.080 | 90,806 | -0.01(-0.24%) |
Jan 25, 2016 | 4.100 | 4.160 | 4.040 | 4.090 | 179,364 | -0.01(-0.24%) |
Jan 22, 2016 | 3.900 | 4.200 | 3.850 | 4.100 | 281,689 | +0.30(+7.89%) |
Jan 21, 2016 | 3.840 | 3.840 | 3.740 | 3.800 | 115,386 | +0.00(+0.00%) |
Jan 20, 2016 | 3.750 | 3.830 | 3.490 | 3.800 | 104,794 | -0.02(-0.52%) |
Jan 19, 2016 | 3.860 | 3.978 | 3.755 | 3.820 | 131,484 | +0.01(+0.26%) |
Jan 15, 2016 | 4.040 | 3.810 | 3.810 | 3.810 | 187,000 | -0.30(-7.30%) |
Jan 14, 2016 | 4.100 | 4.200 | 4.010 | 4.110 | 98,699 | +0.03(+0.74%) |
Jan 13, 2016 | 4.330 | 4.500 | 4.010 | 4.080 | 213,420 | -0.20(-4.67%) |
Jan 12, 2016 | 4.470 | 4.470 | 4.220 | 4.280 | 141,377 | -0.11(-2.51%) |
Jan 11, 2016 | 4.230 | 4.500 | 4.150 | 4.390 | 637,008 | +0.22(+5.28%) |
Jan 08, 2016 | 4.190 | 4.200 | 4.000 | 4.170 | 75,252 | +0.04(+0.97%) |
Jan 07, 2016 | 4.180 | 4.230 | 4.060 | 4.130 | 56,330 | -0.10(-2.36%) |
Jan 06, 2016 | 4.220 | 4.280 | 4.180 | 4.230 | 76,822 | +0.00(+0.00%) |
Jan 05, 2016 | 4.230 | 4.240 | 4.148 | 4.230 | 151,245 | +0.01(+0.24%) |
Jan 04, 2016 | 4.150 | 4.255 | 4.130 | 4.220 | 70,142 | -0.01(-0.24%) |
Dec 31, 2015 | 4.100 | 4.230 | 4.230 | 4.230 | 71,400 | +0.14(+3.42%) |
Dec 30, 2015 | 4.040 | 4.190 | 4.010 | 4.090 | 63,367 | +0.03(+0.74%) |
Dec 29, 2015 | 4.030 | 4.100 | 4.000 | 4.060 | 53,388 | +0.06(+1.50%) |
Dec 28, 2015 | 3.990 | 4.020 | 3.990 | 4.000 | 33,728 | +0.01(+0.25%) |
Dec 24, 2015 | 3.960 | 3.990 | 3.990 | 3.990 | 24,100 | -0.01(-0.25%) |
Dec 23, 2015 | 3.940 | 4.050 | 3.940 | 4.000 | 42,305 | +0.08(+2.04%) |
Dec 22, 2015 | 3.940 | 4.070 | 3.890 | 3.920 | 38,589 | -0.01(-0.25%) |
Dec 21, 2015 | 4.080 | 4.150 | 3.850 | 3.930 | 90,667 | -0.14(-3.44%) |
Dec 18, 2015 | 4.460 | 4.500 | 4.040 | 4.070 | 109,598 | -0.13(-3.10%) |
Dec 17, 2015 | 4.130 | 4.220 | 4.110 | 4.200 | 43,989 | +0.12(+2.94%) |
Dec 16, 2015 | 4.000 | 4.090 | 3.980 | 4.080 | 72,712 | +0.11(+2.77%) |
Dec 15, 2015 | 4.000 | 4.000 | 3.960 | 3.970 | 46,064 | -0.05(-1.24%) |
Dec 14, 2015 | 4.000 | 4.130 | 3.890 | 4.020 | 72,809 | -0.03(-0.74%) |
Dec 11, 2015 | 3.950 | 4.080 | 3.950 | 4.050 | 82,769 | +0.06(+1.50%) |
Dec 10, 2015 | 3.850 | 3.990 | 3.800 | 3.990 | 204,142 | +0.23(+6.12%) |
Dec 09, 2015 | 3.860 | 3.980 | 3.709 | 3.760 | 347,593 | -0.14(-3.59%) |
Dec 08, 2015 | 3.850 | 3.900 | 3.850 | 3.900 | 13,073 | +0.05(+1.30%) |
Dec 07, 2015 | 3.870 | 3.900 | 3.840 | 3.850 | 19,115 | -0.03(-0.77%) |
Dec 04, 2015 | 3.860 | 3.900 | 3.810 | 3.880 | 7,530 | +0.01(+0.26%) |
Dec 03, 2015 | 3.940 | 3.950 | 3.820 | 3.870 | 90,471 | -0.07(-1.78%) |
Dec 02, 2015 | 3.900 | 3.980 | 3.820 | 3.940 | 40,413 | +0.05(+1.29%) |
Dec 01, 2015 | 3.810 | 3.900 | 3.790 | 3.890 | 18,432 | +0.07(+1.83%) |
Nov 30, 2015 | 3.850 | 3.850 | 3.790 | 3.820 | 36,065 | +0.00(+0.00%) |
Nov 27, 2015 | 3.890 | 3.890 | 3.810 | 3.820 | 19,204 | -0.03(-0.78%) |
Nov 25, 2015 | 3.810 | 3.850 | 3.850 | 3.850 | 19,600 | +0.02(+0.52%) |
Nov 24, 2015 | 3.800 | 3.870 | 3.781 | 3.830 | 32,442 | +0.01(+0.26%) |
Nov 23, 2015 | 3.770 | 3.850 | 3.770 | 3.820 | 33,639 | +0.08(+2.14%) |
Nov 20, 2015 | 3.650 | 3.790 | 3.650 | 3.740 | 37,359 | +0.12(+3.31%) |
Nov 19, 2015 | 3.540 | 3.670 | 3.490 | 3.620 | 47,117 | +0.10(+2.84%) |
Nov 18, 2015 | 3.540 | 3.600 | 3.515 | 3.520 | 31,725 | -0.04(-1.12%) |
Nov 17, 2015 | 3.570 | 3.607 | 3.520 | 3.560 | 37,964 | -0.04(-1.11%) |
Nov 16, 2015 | 3.610 | 3.629 | 3.530 | 3.600 | 23,931 | +0.02(+0.56%) |
Nov 13, 2015 | 3.520 | 3.650 | 3.520 | 3.580 | 27,393 | +0.06(+1.85%) |
Nov 12, 2015 | 3.520 | 3.540 | 3.490 | 3.515 | 45,207 | +0.02(+0.72%) |
Nov 11, 2015 | 3.500 | 3.590 | 3.460 | 3.490 | 24,978 | -0.03(-0.85%) |
Nov 10, 2015 | 3.540 | 3.580 | 3.470 | 3.520 | 60,169 | -0.03(-0.85%) |
Nov 09, 2015 | 3.650 | 3.765 | 3.480 | 3.550 | 44,924 | -0.13(-3.53%) |
Nov 06, 2015 | 3.550 | 3.690 | 3.480 | 3.680 | 62,506 | +0.11(+3.08%) |
Nov 05, 2015 | 3.940 | 3.940 | 3.460 | 3.570 | 306,675 | +0.15(+4.39%) |
Nov 04, 2015 | 3.480 | 3.580 | 3.400 | 3.420 | 28,802 | -0.05(-1.44%) |
Nov 03, 2015 | 3.330 | 3.550 | 3.330 | 3.470 | 31,396 | +0.11(+3.27%) |
Nov 02, 2015 | 3.300 | 3.390 | 3.230 | 3.360 | 60,826 | +0.11(+3.54%) |
Oct 30, 2015 | 3.290 | 3.290 | 3.191 | 3.245 | 31,619 | -0.04(-1.37%) |
Oct 29, 2015 | 3.310 | 3.320 | 3.250 | 3.290 | 33,888 | -0.02(-0.60%) |
Oct 28, 2015 | 3.280 | 3.330 | 3.250 | 3.310 | 56,222 | +0.06(+1.85%) |
Oct 27, 2015 | 3.240 | 3.270 | 3.240 | 3.250 | 20,118 | +0.01(+0.31%) |
Oct 26, 2015 | 3.210 | 3.270 | 3.210 | 3.240 | 38,697 | -0.03(-0.92%) |
Oct 23, 2015 | 3.220 | 3.410 | 3.160 | 3.270 | 70,269 | +0.06(+1.87%) |
Oct 22, 2015 | 3.200 | 3.220 | 3.160 | 3.210 | 19,198 | +0.06(+1.90%) |
Oct 21, 2015 | 3.080 | 3.230 | 3.050 | 3.150 | 149,603 | +0.07(+2.27%) |
Oct 20, 2015 | 3.180 | 3.180 | 3.020 | 3.080 | 165,686 | -0.10(-3.14%) |
Oct 19, 2015 | 3.310 | 3.390 | 3.180 | 3.180 | 24,758 | -0.14(-4.22%) |
Oct 16, 2015 | 3.400 | 3.460 | 3.320 | 3.320 | 33,492 | -0.12(-3.49%) |
Oct 15, 2015 | 3.450 | 3.550 | 3.370 | 3.440 | 30,744 | +0.00(+0.00%) |
Oct 14, 2015 | 3.630 | 3.630 | 3.380 | 3.440 | 21,176 | -0.15(-4.18%) |
Oct 13, 2015 | 3.550 | 3.600 | 3.530 | 3.590 | 53,606 | +0.01(+0.28%) |
Oct 12, 2015 | 3.580 | 3.580 | 3.500 | 3.580 | 41,996 | +0.03(+0.85%) |
Oct 09, 2015 | 3.500 | 3.560 | 3.500 | 3.550 | 18,808 | +0.06(+1.72%) |
Oct 08, 2015 | 3.580 | 3.700 | 3.470 | 3.490 | 27,195 | -0.05(-1.41%) |
Oct 07, 2015 | 3.540 | 3.600 | 3.420 | 3.540 | 12,967 | +0.02(+0.57%) |
Oct 06, 2015 | 3.480 | 3.550 | 3.453 | 3.520 | 46,504 | +0.02(+0.57%) |
Oct 05, 2015 | 3.500 | 3.570 | 3.410 | 3.500 | 26,728 | +0.01(+0.29%) |
Oct 02, 2015 | 3.340 | 3.490 | 3.280 | 3.490 | 21,841 | +0.13(+3.87%) |
Oct 01, 2015 | 3.390 | 3.430 | 3.300 | 3.360 | 25,634 | -0.03(-0.88%) |
Sep 30, 2015 | 3.230 | 3.405 | 3.160 | 3.390 | 20,949 | +0.20(+6.27%) |
Sep 29, 2015 | 3.340 | 3.350 | 3.150 | 3.190 | 16,735 | -0.15(-4.49%) |
Sep 28, 2015 | 3.320 | 3.370 | 3.290 | 3.340 | 34,428 | +0.01(+0.30%) |
Sep 25, 2015 | 3.530 | 3.540 | 3.320 | 3.330 | 22,827 | -0.22(-6.20%) |
Sep 24, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 46,426 | -0.04(-1.11%) |
Sep 23, 2015 | 3.620 | 3.710 | 3.545 | 3.590 | 63,174 | +0.00(+0.00%) |
Sep 22, 2015 | 3.650 | 3.740 | 3.586 | 3.590 | 25,447 | -0.10(-2.71%) |
Sep 21, 2015 | 3.840 | 3.850 | 3.680 | 3.690 | 27,297 | -0.14(-3.66%) |
Sep 18, 2015 | 3.840 | 3.950 | 3.800 | 3.830 | 174,003 | -0.08(-2.05%) |
Sep 17, 2015 | 3.690 | 3.946 | 3.630 | 3.910 | 130,039 | +0.13(+3.44%) |
Sep 16, 2015 | 3.550 | 3.890 | 3.530 | 3.780 | 66,887 | +0.23(+6.48%) |
Sep 15, 2015 | 3.630 | 3.680 | 3.310 | 3.550 | 58,069 | -0.11(-3.01%) |
Sep 14, 2015 | 3.710 | 3.780 | 3.570 | 3.660 | 45,384 | -0.02(-0.54%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.340 | 3.680 | 31,612 | +0.18(+5.14%) |
Sep 10, 2015 | 3.530 | 3.530 | 3.450 | 3.500 | 33,692 | -0.05(-1.41%) |
Sep 09, 2015 | 3.640 | 3.645 | 3.500 | 3.550 | 24,296 | -0.07(-1.93%) |
Sep 08, 2015 | 3.550 | 3.650 | 3.450 | 3.620 | 23,274 | +0.12(+3.43%) |
Sep 04, 2015 | 3.490 | 3.500 | 3.500 | 3.500 | 42,800 | -0.03(-0.85%) |
Sep 03, 2015 | 3.550 | 3.630 | 3.450 | 3.530 | 139,736 | -0.03(-0.84%) |
Sep 02, 2015 | 3.700 | 3.700 | 3.530 | 3.560 | 17,551 | -0.09(-2.47%) |
Sep 01, 2015 | 3.680 | 3.690 | 3.603 | 3.650 | 25,409 | -0.08(-2.14%) |
Aug 31, 2015 | 3.840 | 3.870 | 3.690 | 3.730 | 18,504 | -0.07(-1.84%) |
Aug 28, 2015 | 3.620 | 3.880 | 3.600 | 3.800 | 31,074 | +0.19(+5.26%) |
Aug 27, 2015 | 3.580 | 3.610 | 3.420 | 3.610 | 54,988 | +0.21(+6.18%) |
Aug 26, 2015 | 3.450 | 3.500 | 3.290 | 3.400 | 61,522 | +0.00(+0.00%) |
Aug 25, 2015 | 3.800 | 3.800 | 3.400 | 3.400 | 87,379 | -0.27(-7.36%) |
Aug 24, 2015 | 3.770 | 3.898 | 3.600 | 3.670 | 87,772 | -0.29(-7.32%) |
Aug 21, 2015 | 3.880 | 4.060 | 3.810 | 3.960 | 81,504 | +0.08(+2.06%) |
Aug 20, 2015 | 4.000 | 4.050 | 3.820 | 3.880 | 82,546 | -0.12(-3.00%) |
Aug 19, 2015 | 4.010 | 4.080 | 3.931 | 4.000 | 57,564 | -0.04(-0.99%) |
Aug 18, 2015 | 3.980 | 4.150 | 3.920 | 4.040 | 108,811 | +0.13(+3.32%) |
Aug 17, 2015 | 3.760 | 3.980 | 3.750 | 3.910 | 138,615 | +0.22(+5.96%) |
Aug 14, 2015 | 4.080 | 4.200 | 3.690 | 3.690 | 592,375 | -0.42(-10.22%) |
Aug 13, 2015 | 4.010 | 4.150 | 3.920 | 4.110 | 116,247 | +0.08(+1.99%) |
Aug 12, 2015 | 4.010 | 4.150 | 3.795 | 4.030 | 229,324 | -0.20(-4.73%) |
Aug 11, 2015 | 4.250 | 4.618 | 4.015 | 4.230 | 472,782 | +0.07(+1.68%) |
Aug 10, 2015 | 4.060 | 4.180 | 3.910 | 4.160 | 103,807 | +0.06(+1.46%) |
Aug 07, 2015 | 3.910 | 4.170 | 3.812 | 4.100 | 82,893 | +0.21(+5.40%) |
Aug 06, 2015 | 4.180 | 4.200 | 3.832 | 3.890 | 134,843 | -0.26(-6.27%) |
Aug 05, 2015 | 4.010 | 4.200 | 3.900 | 4.150 | 455,336 | +0.03(+0.73%) |
Aug 04, 2015 | 3.810 | 4.250 | 3.810 | 4.120 | 717,891 | +0.91(+28.35%) |
Aug 03, 2015 | 3.280 | 3.330 | 3.180 | 3.210 | 92,907 | -0.04(-1.23%) |
Jul 31, 2015 | 3.300 | 3.310 | 3.020 | 3.250 | 340,710 | -0.07(-2.11%) |
Jul 30, 2015 | 3.300 | 3.460 | 3.280 | 3.320 | 35,766 | -0.08(-2.35%) |
Jul 29, 2015 | 3.500 | 3.510 | 3.400 | 3.400 | 24,721 | -0.08(-2.30%) |
Jul 28, 2015 | 3.550 | 3.690 | 3.460 | 3.480 | 48,632 | -0.20(-5.43%) |
Jul 27, 2015 | 3.710 | 3.960 | 3.540 | 3.680 | 43,481 | -0.03(-0.81%) |
Jul 24, 2015 | 3.970 | 3.990 | 3.710 | 3.710 | 101,482 | -0.30(-7.48%) |
Jul 23, 2015 | 4.017 | 4.070 | 3.940 | 4.010 | 22,956 | +0.09(+2.30%) |
Jul 22, 2015 | 4.000 | 4.050 | 3.910 | 3.920 | 27,023 | -0.12(-2.97%) |
Jul 21, 2015 | 4.070 | 4.130 | 3.960 | 4.040 | 65,973 | -0.03(-0.74%) |
Jul 20, 2015 | 4.190 | 4.190 | 3.960 | 4.070 | 36,541 | -0.12(-2.86%) |
Jul 17, 2015 | 3.980 | 4.320 | 3.980 | 4.190 | 42,784 | +0.21(+5.28%) |
Jul 16, 2015 | 3.910 | 4.000 | 3.880 | 3.980 | 22,180 | +0.08(+2.05%) |
Jul 15, 2015 | 3.870 | 3.920 | 3.853 | 3.900 | 33,937 | +0.08(+2.09%) |
Jul 14, 2015 | 3.750 | 3.870 | 3.700 | 3.820 | 34,073 | +0.08(+2.14%) |
Jul 13, 2015 | 3.700 | 3.740 | 3.650 | 3.740 | 33,076 | +0.10(+2.75%) |
Jul 10, 2015 | 3.590 | 3.640 | 3.510 | 3.640 | 55,617 | +0.06(+1.68%) |
Jul 09, 2015 | 3.530 | 3.650 | 3.530 | 3.580 | 137,395 | +0.04(+1.13%) |
Jul 08, 2015 | 3.780 | 3.780 | 3.435 | 3.540 | 190,689 | -0.28(-7.33%) |
Jul 07, 2015 | 3.950 | 3.960 | 3.770 | 3.820 | 50,918 | -0.18(-4.50%) |
Jul 06, 2015 | 3.940 | 4.000 | 3.860 | 4.000 | 59,715 | +0.10(+2.56%) |
Jul 02, 2015 | 3.850 | 3.900 | 3.900 | 3.900 | 23,800 | +0.05(+1.30%) |
Jul 01, 2015 | 3.880 | 3.970 | 3.850 | 3.850 | 45,617 | -0.04(-1.03%) |
Jun 30, 2015 | 3.960 | 3.960 | 3.790 | 3.890 | 82,015 | -0.05(-1.27%) |
Jun 29, 2015 | 4.000 | 4.070 | 3.940 | 3.940 | 95,231 | -0.10(-2.48%) |
Jun 26, 2015 | 4.340 | 4.340 | 4.030 | 4.040 | 234,839 | -0.33(-7.55%) |
Jun 25, 2015 | 4.500 | 4.540 | 4.350 | 4.370 | 90,645 | -0.13(-2.89%) |
Jun 24, 2015 | 4.410 | 4.550 | 4.370 | 4.500 | 112,540 | +0.06(+1.35%) |
Jun 23, 2015 | 4.450 | 4.540 | 4.390 | 4.440 | 74,321 | +0.02(+0.45%) |
Jun 22, 2015 | 4.320 | 4.517 | 4.320 | 4.420 | 84,525 | +0.08(+1.84%) |
Jun 19, 2015 | 4.390 | 4.450 | 4.240 | 4.340 | 68,945 | -0.08(-1.81%) |
Jun 18, 2015 | 4.320 | 4.500 | 4.280 | 4.420 | 84,453 | +0.13(+3.03%) |
Jun 17, 2015 | 4.490 | 4.720 | 4.290 | 4.290 | 142,975 | -0.22(-4.88%) |
Jun 16, 2015 | 4.200 | 4.600 | 4.130 | 4.510 | 169,146 | +0.41(+10.00%) |
Jun 15, 2015 | 4.100 | 4.195 | 3.820 | 4.100 | 202,443 | -0.04(-0.97%) |
Jun 12, 2015 | 4.170 | 4.210 | 4.100 | 4.140 | 123,537 | +0.00(+0.00%) |
Jun 11, 2015 | 4.140 | 4.240 | 4.130 | 4.140 | 110,969 | +0.04(+0.98%) |
Jun 10, 2015 | 4.100 | 4.150 | 4.100 | 4.100 | 194,173 | +0.00(+0.00%) |
Jun 09, 2015 | 4.000 | 4.130 | 3.950 | 4.100 | 97,459 | +0.10(+2.50%) |
Jun 08, 2015 | 3.880 | 4.010 | 3.850 | 4.000 | 78,105 | +0.09(+2.30%) |
Jun 05, 2015 | 3.970 | 3.990 | 3.800 | 3.910 | 112,560 | -0.05(-1.39%) |
Jun 04, 2015 | 3.890 | 4.025 | 3.840 | 3.965 | 100,780 | +0.05(+1.41%) |
Jun 03, 2015 | 4.040 | 4.050 | 3.870 | 3.910 | 116,974 | -0.09(-2.25%) |
Jun 02, 2015 | 3.880 | 4.100 | 3.875 | 4.000 | 76,616 | +0.07(+1.78%) |
Jun 01, 2015 | 4.200 | 4.200 | 3.860 | 3.930 | 241,480 | -0.21(-5.07%) |
May 29, 2015 | 3.910 | 4.200 | 3.670 | 4.140 | 141,544 | +0.19(+4.81%) |
May 28, 2015 | 3.890 | 4.132 | 3.720 | 3.950 | 103,348 | +0.04(+1.02%) |
May 27, 2015 | 3.860 | 4.250 | 3.620 | 3.910 | 132,999 | -0.22(-5.33%) |
May 26, 2015 | 4.060 | 4.180 | 3.990 | 4.130 | 119,635 | +0.04(+0.98%) |
May 22, 2015 | 4.100 | 4.090 | 4.090 | 4.090 | 139,900 | -0.03(-0.73%) |
May 21, 2015 | 4.230 | 4.328 | 4.060 | 4.120 | 206,358 | -0.14(-3.29%) |
May 20, 2015 | 4.430 | 4.498 | 4.190 | 4.260 | 84,094 | -0.19(-4.27%) |
May 19, 2015 | 4.460 | 4.590 | 4.350 | 4.450 | 71,059 | -0.06(-1.33%) |
May 18, 2015 | 4.500 | 4.536 | 4.280 | 4.510 | 103,037 | +0.01(+0.22%) |
May 15, 2015 | 4.580 | 4.680 | 4.450 | 4.500 | 126,052 | -0.13(-2.81%) |
May 14, 2015 | 4.350 | 4.680 | 4.280 | 4.630 | 139,645 | +0.30(+6.93%) |
May 13, 2015 | 4.080 | 4.380 | 4.080 | 4.330 | 175,973 | +0.21(+5.10%) |
May 12, 2015 | 4.050 | 4.260 | 3.980 | 4.120 | 169,566 | +0.09(+2.23%) |
May 11, 2015 | 4.230 | 4.260 | 3.970 | 4.030 | 237,701 | -0.23(-5.40%) |
May 08, 2015 | 4.250 | 4.600 | 4.060 | 4.260 | 340,138 | -0.23(-5.12%) |
May 07, 2015 | 4.640 | 4.650 | 4.420 | 4.490 | 205,796 | -0.11(-2.39%) |
May 06, 2015 | 4.380 | 4.630 | 4.265 | 4.600 | 143,397 | +0.11(+2.45%) |
May 05, 2015 | 4.540 | 4.660 | 4.300 | 4.490 | 112,360 | -0.03(-0.66%) |
May 04, 2015 | 4.520 | 4.800 | 4.391 | 4.520 | 113,471 | +0.03(+0.67%) |