Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.690 | 4.690 | 4.510 | 4.650 | 44,823 | +0.13(+2.88%) |
May 27, 2016 | 4.630 | 4.520 | 4.520 | 4.520 | 25,800 | -0.12(-2.59%) |
May 26, 2016 | 4.630 | 4.810 | 4.610 | 4.640 | 83,460 | +0.05(+1.09%) |
May 25, 2016 | 4.640 | 4.640 | 4.570 | 4.590 | 18,830 | -0.05(-1.08%) |
May 24, 2016 | 4.780 | 4.800 | 4.570 | 4.640 | 28,483 | -0.16(-3.33%) |
May 23, 2016 | 4.730 | 4.850 | 4.645 | 4.800 | 20,771 | +0.11(+2.35%) |
May 20, 2016 | 4.680 | 4.860 | 4.384 | 4.690 | 34,735 | +0.08(+1.74%) |
May 19, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 10,959 | +0.10(+2.22%) |
May 18, 2016 | 4.520 | 4.610 | 4.290 | 4.510 | 21,701 | -0.01(-0.22%) |
May 17, 2016 | 4.490 | 4.560 | 4.450 | 4.520 | 29,341 | +0.00(+0.00%) |
May 16, 2016 | 4.550 | 4.600 | 4.450 | 4.520 | 51,828 | -0.08(-1.74%) |
May 13, 2016 | 4.500 | 4.670 | 4.500 | 4.600 | 11,918 | +0.10(+2.22%) |
May 12, 2016 | 4.820 | 4.820 | 4.380 | 4.500 | 27,806 | -0.23(-4.86%) |
May 11, 2016 | 4.900 | 4.900 | 4.710 | 4.730 | 19,465 | -0.17(-3.47%) |
May 10, 2016 | 4.710 | 5.000 | 4.710 | 4.900 | 36,478 | +0.18(+3.81%) |
May 09, 2016 | 4.960 | 4.990 | 4.550 | 4.720 | 63,651 | -0.21(-4.26%) |
May 06, 2016 | 4.700 | 5.000 | 4.670 | 4.930 | 93,904 | +0.22(+4.67%) |
May 05, 2016 | 4.970 | 5.015 | 4.490 | 4.710 | 61,050 | -0.25(-5.04%) |
May 04, 2016 | 5.000 | 5.080 | 4.830 | 4.960 | 52,324 | -0.04(-0.80%) |
May 03, 2016 | 4.720 | 5.240 | 4.690 | 5.000 | 104,135 | +0.35(+7.53%) |
May 02, 2016 | 4.660 | 4.740 | 4.618 | 4.650 | 63,369 | +0.06(+1.31%) |
Apr 29, 2016 | 4.630 | 4.750 | 4.550 | 4.590 | 40,262 | -0.01(-0.22%) |
Apr 28, 2016 | 4.600 | 4.750 | 4.550 | 4.600 | 22,729 | +0.00(+0.00%) |
Apr 27, 2016 | 4.580 | 4.690 | 4.540 | 4.600 | 21,247 | +0.03(+0.66%) |
Apr 26, 2016 | 4.520 | 4.610 | 4.401 | 4.570 | 36,255 | -0.02(-0.44%) |
Apr 25, 2016 | 4.550 | 4.600 | 4.517 | 4.590 | 65,302 | +0.04(+0.88%) |
Apr 22, 2016 | 4.480 | 4.600 | 4.330 | 4.550 | 39,343 | +0.05(+1.11%) |
Apr 21, 2016 | 4.360 | 4.600 | 4.210 | 4.500 | 56,845 | +0.12(+2.74%) |
Apr 20, 2016 | 4.250 | 4.580 | 4.250 | 4.380 | 27,190 | +0.17(+4.04%) |
Apr 19, 2016 | 4.310 | 4.460 | 4.202 | 4.210 | 30,458 | -0.17(-3.88%) |
Apr 18, 2016 | 4.420 | 4.650 | 4.330 | 4.380 | 61,510 | +0.07(+1.62%) |
Apr 15, 2016 | 4.310 | 4.420 | 4.293 | 4.310 | 23,195 | +0.04(+0.94%) |
Apr 14, 2016 | 4.230 | 4.280 | 4.230 | 4.270 | 62,585 | +0.08(+1.91%) |
Apr 13, 2016 | 4.000 | 4.210 | 3.989 | 4.190 | 30,199 | +0.24(+6.08%) |
Apr 12, 2016 | 4.090 | 4.100 | 3.830 | 3.950 | 41,611 | -0.17(-4.13%) |
Apr 11, 2016 | 4.250 | 4.290 | 4.120 | 4.120 | 72,461 | -0.13(-3.06%) |
Apr 08, 2016 | 4.000 | 4.320 | 3.993 | 4.250 | 87,807 | +0.26(+6.52%) |
Apr 07, 2016 | 3.800 | 4.000 | 3.800 | 3.990 | 32,577 | +0.20(+5.28%) |
Apr 06, 2016 | 3.790 | 3.830 | 3.750 | 3.790 | 17,563 | -0.01(-0.26%) |
Apr 05, 2016 | 3.820 | 3.830 | 3.560 | 3.800 | 102,140 | +0.03(+0.80%) |
Apr 04, 2016 | 3.660 | 3.790 | 3.660 | 3.770 | 18,213 | +0.06(+1.62%) |
Apr 01, 2016 | 3.760 | 3.830 | 3.700 | 3.710 | 42,226 | +0.03(+0.82%) |
Mar 31, 2016 | 3.830 | 3.940 | 3.680 | 3.680 | 117,167 | -0.07(-1.87%) |
Mar 30, 2016 | 3.750 | 3.800 | 3.720 | 3.750 | 21,274 | +0.04(+1.08%) |
Mar 29, 2016 | 3.830 | 3.900 | 3.701 | 3.710 | 44,815 | -0.12(-3.13%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.710 | 3.830 | 53,472 | +0.15(+4.08%) |
Mar 24, 2016 | 3.750 | 3.680 | 3.680 | 3.680 | 11,500 | -0.07(-1.87%) |
Mar 23, 2016 | 3.720 | 3.750 | 3.660 | 3.750 | 5,612 | +0.02(+0.54%) |
Mar 22, 2016 | 3.780 | 3.790 | 3.690 | 3.730 | 23,628 | -0.02(-0.53%) |
Mar 21, 2016 | 3.750 | 3.830 | 3.740 | 3.750 | 34,939 | +0.00(+0.00%) |
Mar 18, 2016 | 3.675 | 3.830 | 3.675 | 3.750 | 54,209 | +0.02(+0.54%) |
Mar 17, 2016 | 3.780 | 3.810 | 3.610 | 3.730 | 16,691 | -0.03(-0.80%) |
Mar 16, 2016 | 3.820 | 3.820 | 3.760 | 3.760 | 12,180 | -0.05(-1.18%) |
Mar 15, 2016 | 3.770 | 3.825 | 3.700 | 3.805 | 22,958 | +0.10(+2.84%) |
Mar 14, 2016 | 3.710 | 3.800 | 3.650 | 3.700 | 38,897 | +0.00(+0.00%) |
Mar 11, 2016 | 3.700 | 3.780 | 3.610 | 3.700 | 50,617 | +0.00(+0.00%) |
Mar 10, 2016 | 3.730 | 3.740 | 3.607 | 3.700 | 10,540 | +0.00(+0.00%) |
Mar 09, 2016 | 3.735 | 3.735 | 3.700 | 3.700 | 7,868 | -0.01(-0.27%) |
Mar 08, 2016 | 3.700 | 3.750 | 3.620 | 3.710 | 9,586 | +0.11(+3.06%) |
Mar 07, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 38,366 | -0.02(-0.55%) |
Mar 04, 2016 | 3.460 | 3.710 | 3.460 | 3.620 | 23,912 | +0.18(+5.23%) |
Mar 03, 2016 | 3.540 | 3.550 | 3.440 | 3.440 | 9,360 | -0.11(-3.10%) |
Mar 02, 2016 | 3.510 | 3.550 | 3.490 | 3.550 | 21,336 | +0.04(+1.14%) |
Mar 01, 2016 | 3.500 | 3.540 | 3.450 | 3.510 | 312,808 | +0.07(+2.03%) |
Feb 29, 2016 | 3.520 | 3.550 | 3.440 | 3.440 | 34,793 | -0.07(-1.99%) |
Feb 26, 2016 | 3.380 | 3.600 | 3.378 | 3.510 | 113,017 | +0.21(+6.36%) |
Feb 25, 2016 | 3.268 | 3.310 | 3.221 | 3.300 | 11,793 | +0.03(+0.92%) |
Feb 24, 2016 | 3.260 | 3.270 | 3.180 | 3.270 | 4,084 | +0.00(+0.00%) |
Feb 23, 2016 | 3.270 | 3.290 | 3.180 | 3.270 | 1,803 | +0.07(+2.19%) |
Feb 22, 2016 | 3.220 | 3.280 | 3.200 | 3.200 | 7,719 | +0.03(+0.95%) |
Feb 19, 2016 | 3.280 | 3.280 | 3.170 | 3.170 | 9,716 | -0.07(-2.16%) |
Feb 18, 2016 | 3.270 | 3.270 | 3.240 | 3.240 | 568 | -0.04(-1.22%) |
Feb 17, 2016 | 3.176 | 3.280 | 3.110 | 3.280 | 4,726 | +0.20(+6.49%) |
Feb 16, 2016 | 3.050 | 3.340 | 3.050 | 3.080 | 10,913 | +0.04(+1.32%) |
Feb 12, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 8,700 | +0.00(+0.00%) |
Feb 11, 2016 | 3.100 | 3.100 | 3.040 | 3.040 | 4,043 | -0.08(-2.58%) |
Feb 10, 2016 | 3.160 | 3.320 | 3.120 | 3.120 | 6,116 | -0.08(-2.48%) |
Feb 09, 2016 | 3.210 | 3.210 | 3.110 | 3.200 | 5,338 | +0.14(+4.58%) |
Feb 08, 2016 | 3.060 | 3.170 | 3.030 | 3.060 | 6,798 | -0.16(-4.97%) |
Feb 05, 2016 | 3.239 | 3.330 | 3.210 | 3.220 | 4,238 | -0.06(-1.83%) |
Feb 04, 2016 | 3.170 | 3.290 | 3.162 | 3.280 | 4,258 | +0.05(+1.56%) |
Feb 03, 2016 | 3.150 | 3.329 | 3.080 | 3.229 | 10,208 | -0.04(-1.24%) |
Feb 02, 2016 | 3.430 | 3.480 | 3.230 | 3.270 | 8,157 | +0.08(+2.51%) |
Feb 01, 2016 | 3.330 | 3.330 | 3.160 | 3.190 | 3,999 | +0.00(+0.00%) |
Jan 29, 2016 | 3.100 | 3.400 | 3.100 | 3.190 | 4,736 | +0.06(+1.92%) |
Jan 28, 2016 | 3.150 | 3.150 | 3.020 | 3.130 | 6,246 | +0.05(+1.72%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.040 | 3.077 | 14,308 | -0.01(-0.42%) |
Jan 26, 2016 | 3.190 | 3.220 | 3.065 | 3.090 | 16,036 | -0.06(-1.90%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.150 | 3.150 | 6,975 | -0.10(-3.23%) |
Jan 22, 2016 | 3.220 | 3.310 | 3.220 | 3.255 | 11,564 | +0.03(+1.09%) |
Jan 21, 2016 | 3.220 | 3.260 | 3.020 | 3.220 | 5,019 | +0.03(+0.94%) |
Jan 20, 2016 | 3.140 | 3.190 | 3.010 | 3.190 | 19,445 | -0.01(-0.31%) |
Jan 19, 2016 | 3.240 | 3.250 | 3.130 | 3.200 | 16,420 | +0.04(+1.27%) |
Jan 15, 2016 | 3.150 | 3.160 | 3.160 | 3.160 | 9,700 | -0.03(-0.94%) |
Jan 14, 2016 | 3.300 | 3.300 | 3.170 | 3.190 | 5,727 | -0.06(-1.85%) |
Jan 13, 2016 | 3.380 | 3.380 | 3.180 | 3.250 | 38,245 | -0.12(-3.56%) |
Jan 12, 2016 | 3.340 | 3.454 | 3.330 | 3.370 | 23,889 | +0.04(+1.20%) |
Jan 11, 2016 | 3.350 | 3.350 | 3.260 | 3.330 | 21,003 | -0.01(-0.30%) |
Jan 08, 2016 | 3.300 | 3.450 | 3.260 | 3.340 | 11,012 | -0.01(-0.30%) |
Jan 07, 2016 | 3.460 | 3.560 | 3.340 | 3.350 | 25,332 | -0.15(-4.29%) |
Jan 06, 2016 | 3.550 | 3.590 | 3.466 | 3.500 | 15,732 | -0.05(-1.41%) |
Jan 05, 2016 | 3.600 | 3.730 | 3.510 | 3.550 | 52,767 | -0.02(-0.56%) |
Jan 04, 2016 | 3.700 | 3.700 | 3.558 | 3.570 | 27,500 | -0.23(-6.05%) |
Dec 31, 2015 | 3.530 | 3.800 | 3.800 | 3.800 | 77,900 | +0.29(+8.26%) |
Dec 30, 2015 | 3.569 | 3.570 | 3.480 | 3.510 | 28,033 | +0.04(+1.15%) |
Dec 29, 2015 | 3.490 | 3.560 | 3.470 | 3.470 | 10,766 | -0.06(-1.70%) |
Dec 28, 2015 | 3.470 | 3.560 | 3.470 | 3.530 | 5,038 | +0.06(+1.73%) |
Dec 24, 2015 | 3.580 | 3.470 | 3.470 | 3.470 | 8,200 | -0.03(-0.86%) |
Dec 23, 2015 | 3.471 | 3.640 | 3.470 | 3.500 | 21,606 | -0.05(-1.41%) |
Dec 22, 2015 | 3.530 | 3.560 | 3.530 | 3.550 | 15,839 | +0.02(+0.57%) |
Dec 21, 2015 | 3.510 | 3.540 | 3.450 | 3.530 | 2,495 | -0.01(-0.28%) |
Dec 18, 2015 | 3.500 | 3.550 | 3.460 | 3.540 | 16,155 | -0.01(-0.28%) |
Dec 17, 2015 | 3.560 | 3.670 | 3.540 | 3.550 | 4,490 | +0.04(+1.14%) |
Dec 16, 2015 | 3.520 | 3.635 | 3.440 | 3.510 | 10,809 | -0.00(-0.00%) |
Dec 15, 2015 | 3.420 | 3.580 | 3.420 | 3.510 | 6,123 | +0.09(+2.63%) |
Dec 14, 2015 | 3.510 | 3.580 | 3.410 | 3.420 | 6,004 | -0.13(-3.66%) |
Dec 11, 2015 | 3.530 | 3.590 | 3.530 | 3.550 | 5,128 | -0.03(-0.84%) |
Dec 10, 2015 | 3.670 | 3.670 | 3.560 | 3.580 | 6,877 | +0.04(+1.13%) |
Dec 09, 2015 | 3.540 | 3.690 | 3.520 | 3.540 | 7,439 | -0.03(-0.84%) |
Dec 08, 2015 | 3.620 | 3.670 | 3.551 | 3.570 | 8,570 | -0.04(-1.11%) |
Dec 07, 2015 | 3.560 | 3.680 | 3.530 | 3.610 | 25,473 | -0.07(-1.90%) |
Dec 04, 2015 | 3.630 | 3.700 | 3.600 | 3.680 | 23,406 | +0.02(+0.55%) |
Dec 03, 2015 | 3.690 | 3.690 | 3.600 | 3.660 | 5,428 | +0.02(+0.55%) |
Dec 02, 2015 | 3.660 | 3.690 | 3.590 | 3.640 | 14,142 | -0.05(-1.36%) |
Dec 01, 2015 | 3.640 | 3.700 | 3.640 | 3.690 | 9,029 | -0.01(-0.27%) |
Nov 30, 2015 | 3.680 | 3.700 | 3.550 | 3.700 | 25,401 | +0.01(+0.27%) |
Nov 27, 2015 | 3.662 | 3.700 | 3.662 | 3.690 | 14,341 | +0.09(+2.50%) |
Nov 25, 2015 | 3.510 | 3.600 | 3.600 | 3.600 | 25,500 | +0.05(+1.41%) |
Nov 24, 2015 | 3.450 | 3.620 | 3.450 | 3.550 | 24,978 | +0.05(+1.43%) |
Nov 23, 2015 | 3.510 | 3.510 | 3.460 | 3.500 | 3,711 | +0.01(+0.29%) |
Nov 20, 2015 | 3.410 | 3.500 | 3.410 | 3.490 | 6,478 | +0.04(+1.16%) |
Nov 19, 2015 | 3.540 | 3.570 | 3.380 | 3.450 | 28,693 | -0.14(-3.90%) |
Nov 18, 2015 | 3.600 | 3.600 | 3.460 | 3.590 | 16,833 | +0.03(+0.84%) |
Nov 17, 2015 | 3.600 | 3.600 | 3.420 | 3.560 | 15,012 | -0.04(-1.11%) |
Nov 16, 2015 | 3.600 | 3.600 | 3.410 | 3.600 | 10,602 | +0.02(+0.56%) |
Nov 13, 2015 | 3.536 | 3.580 | 3.510 | 3.580 | 6,823 | +0.03(+0.86%) |
Nov 12, 2015 | 3.610 | 3.629 | 3.467 | 3.550 | 3,816 | +0.01(+0.27%) |
Nov 11, 2015 | 3.500 | 3.680 | 3.500 | 3.540 | 16,343 | +0.01(+0.28%) |
Nov 10, 2015 | 3.570 | 3.580 | 3.430 | 3.530 | 13,458 | -0.12(-3.29%) |
Nov 09, 2015 | 3.700 | 3.700 | 3.610 | 3.650 | 55,850 | -0.04(-1.08%) |
Nov 06, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 48,400 | +0.21(+6.03%) |
Nov 05, 2015 | 3.580 | 3.580 | 3.450 | 3.480 | 34,510 | -0.10(-2.79%) |
Nov 04, 2015 | 3.550 | 3.580 | 3.500 | 3.580 | 15,388 | +0.03(+0.85%) |
Nov 03, 2015 | 3.480 | 3.560 | 3.450 | 3.550 | 36,175 | +0.05(+1.52%) |
Nov 02, 2015 | 3.580 | 3.600 | 3.485 | 3.497 | 37,702 | -0.00(-0.09%) |
Oct 30, 2015 | 3.517 | 3.630 | 3.500 | 3.500 | 14,963 | -0.05(-1.41%) |
Oct 29, 2015 | 3.510 | 3.750 | 3.490 | 3.550 | 26,470 | +0.09(+2.60%) |
Oct 28, 2015 | 3.490 | 3.540 | 3.400 | 3.460 | 23,643 | +0.03(+0.87%) |
Oct 27, 2015 | 3.600 | 3.600 | 3.400 | 3.430 | 8,811 | -0.15(-4.19%) |
Oct 26, 2015 | 3.590 | 3.620 | 3.580 | 3.580 | 17,218 | +0.02(+0.56%) |
Oct 23, 2015 | 3.500 | 3.600 | 3.450 | 3.560 | 28,298 | +0.03(+0.85%) |
Oct 22, 2015 | 3.520 | 3.600 | 3.451 | 3.530 | 8,935 | +0.02(+0.63%) |
Oct 21, 2015 | 3.430 | 3.580 | 3.400 | 3.508 | 23,410 | +0.09(+2.64%) |
Oct 20, 2015 | 3.400 | 3.420 | 3.380 | 3.418 | 32,386 | +0.04(+1.12%) |
Oct 19, 2015 | 3.380 | 3.390 | 3.380 | 3.380 | 8,486 | +0.00(+0.05%) |
Oct 16, 2015 | 3.400 | 3.400 | 3.350 | 3.378 | 11,603 | -0.02(-0.64%) |
Oct 15, 2015 | 3.420 | 3.430 | 3.370 | 3.400 | 19,331 | +0.04(+1.19%) |
Oct 14, 2015 | 3.386 | 3.459 | 3.360 | 3.360 | 9,114 | +0.00(+0.00%) |
Oct 13, 2015 | 3.350 | 3.400 | 3.340 | 3.360 | 13,705 | +0.04(+1.20%) |
Oct 12, 2015 | 3.350 | 3.350 | 3.300 | 3.320 | 10,156 | -0.06(-1.78%) |
Oct 09, 2015 | 3.350 | 3.440 | 3.311 | 3.380 | 39,926 | +0.05(+1.50%) |
Oct 08, 2015 | 3.260 | 3.458 | 3.260 | 3.330 | 16,525 | +0.06(+1.83%) |
Oct 07, 2015 | 3.070 | 3.340 | 3.060 | 3.270 | 94,101 | +0.17(+5.48%) |
Oct 06, 2015 | 3.100 | 3.100 | 3.080 | 3.100 | 6,101 | +0.00(+0.00%) |
Oct 05, 2015 | 3.150 | 3.150 | 3.070 | 3.100 | 4,057 | -0.04(-1.27%) |
Oct 02, 2015 | 3.150 | 3.150 | 3.080 | 3.140 | 14,245 | +0.02(+0.64%) |
Oct 01, 2015 | 3.099 | 3.150 | 3.070 | 3.120 | 9,053 | +0.00(+0.08%) |
Sep 30, 2015 | 3.070 | 3.150 | 3.070 | 3.117 | 5,978 | +0.05(+1.55%) |
Sep 29, 2015 | 3.131 | 3.131 | 3.070 | 3.070 | 3,700 | -0.01(-0.33%) |
Sep 28, 2015 | 3.070 | 3.080 | 3.070 | 3.080 | 4,599 | +0.00(+0.00%) |
Sep 25, 2015 | 3.105 | 3.105 | 3.070 | 3.080 | 4,377 | +0.00(+0.00%) |
Sep 24, 2015 | 3.100 | 3.100 | 3.080 | 3.080 | 830 | -0.03(-0.96%) |
Sep 23, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 137 | +0.01(+0.32%) |
Sep 22, 2015 | 3.150 | 3.150 | 3.100 | 3.100 | 288 | -0.05(-1.59%) |
Sep 21, 2015 | 3.150 | 3.150 | 3.140 | 3.150 | 971 | +0.00(+0.00%) |
Sep 18, 2015 | 3.100 | 3.150 | 3.100 | 3.150 | 4,561 | +0.05(+1.61%) |
Sep 16, 2015 | 3.120 | 3.100 | 3.100 | 3.100 | 8 | -0.05(-1.59%) |
Sep 15, 2015 | 3.080 | 3.150 | 3.080 | 3.150 | 897 | +0.02(+0.64%) |
Sep 14, 2015 | 3.070 | 3.132 | 3.060 | 3.130 | 3,327 | -0.01(-0.32%) |
Sep 11, 2015 | 3.080 | 3.140 | 3.060 | 3.140 | 10,975 | +0.00(+0.00%) |
Sep 10, 2015 | 3.070 | 3.150 | 3.070 | 3.140 | 1,286 | +0.03(+0.96%) |
Sep 09, 2015 | 3.130 | 3.150 | 3.060 | 3.110 | 8,018 | -0.04(-1.27%) |
Sep 08, 2015 | 3.060 | 3.150 | 3.060 | 3.150 | 469 | +0.01(+0.32%) |
Sep 04, 2015 | 3.130 | 3.140 | 3.140 | 3.140 | 6,900 | -0.01(-0.32%) |
Sep 03, 2015 | 3.140 | 3.150 | 3.130 | 3.150 | 7,769 | +0.06(+1.94%) |
Sep 02, 2015 | 3.140 | 3.150 | 3.090 | 3.090 | 9,013 | -0.05(-1.59%) |
Sep 01, 2015 | 3.100 | 3.150 | 3.097 | 3.140 | 4,227 | -0.01(-0.32%) |
Aug 31, 2015 | 3.130 | 3.150 | 3.130 | 3.150 | 5,400 | +0.04(+1.29%) |
Aug 28, 2015 | 3.124 | 3.150 | 3.110 | 3.110 | 3,460 | +0.05(+1.63%) |
Aug 27, 2015 | 3.150 | 3.150 | 3.060 | 3.060 | 2,386 | -0.01(-0.33%) |
Aug 26, 2015 | 3.160 | 3.160 | 3.060 | 3.070 | 6,983 | -0.03(-0.97%) |
Aug 25, 2015 | 3.050 | 3.238 | 3.049 | 3.100 | 19,966 | +0.04(+1.31%) |
Aug 24, 2015 | 3.080 | 3.158 | 2.990 | 3.060 | 10,233 | -0.03(-0.97%) |
Aug 21, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 1,457 | -0.11(-3.44%) |
Aug 20, 2015 | 3.130 | 3.240 | 3.130 | 3.200 | 5,338 | -0.03(-1.08%) |
Aug 19, 2015 | 3.250 | 3.250 | 3.131 | 3.235 | 2,159 | +0.00(+0.15%) |
Aug 18, 2015 | 3.090 | 3.239 | 3.090 | 3.230 | 7,322 | +0.10(+3.19%) |
Aug 17, 2015 | 3.120 | 3.200 | 3.120 | 3.130 | 22,904 | +0.00(+0.00%) |
Aug 14, 2015 | 3.160 | 3.160 | 3.130 | 3.130 | 8,793 | -0.05(-1.57%) |
Aug 13, 2015 | 3.130 | 3.190 | 3.130 | 3.180 | 11,543 | +0.02(+0.63%) |
Aug 12, 2015 | 3.138 | 3.210 | 3.130 | 3.160 | 8,768 | +0.03(+0.96%) |
Aug 11, 2015 | 3.100 | 3.201 | 3.100 | 3.130 | 20,382 | -0.08(-2.37%) |
Aug 10, 2015 | 3.230 | 3.230 | 3.150 | 3.206 | 2,432 | +0.07(+2.10%) |
Aug 07, 2015 | 3.220 | 3.230 | 3.130 | 3.140 | 2,168 | -0.04(-1.26%) |
Aug 06, 2015 | 3.290 | 3.290 | 3.170 | 3.180 | 7,757 | -0.11(-3.34%) |
Aug 05, 2015 | 3.270 | 3.300 | 3.270 | 3.290 | 10,507 | +0.02(+0.61%) |
Aug 04, 2015 | 3.270 | 3.300 | 3.270 | 3.270 | 18,106 | -0.03(-0.91%) |
Aug 03, 2015 | 3.230 | 3.320 | 3.230 | 3.300 | 15,481 | +0.09(+2.75%) |
Jul 31, 2015 | 3.190 | 3.290 | 3.190 | 3.212 | 9,134 | -0.04(-1.18%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.210 | 3.250 | 85,262 | +0.12(+3.70%) |
Jul 29, 2015 | 3.070 | 3.290 | 3.060 | 3.134 | 3,379 | +0.06(+2.08%) |
Jul 28, 2015 | 3.100 | 3.150 | 3.062 | 3.070 | 4,408 | -0.03(-0.97%) |
Jul 27, 2015 | 3.290 | 3.290 | 3.100 | 3.100 | 15,127 | -0.13(-4.02%) |
Jul 24, 2015 | 3.290 | 3.299 | 3.214 | 3.230 | 8,339 | +0.00(+0.00%) |
Jul 23, 2015 | 3.300 | 3.300 | 3.200 | 3.230 | 8,051 | +0.00(+0.00%) |
Jul 22, 2015 | 3.190 | 3.240 | 3.180 | 3.230 | 23,660 | +0.08(+2.54%) |
Jul 21, 2015 | 3.030 | 3.150 | 2.960 | 3.150 | 28,063 | +0.16(+5.35%) |
Jul 20, 2015 | 2.970 | 3.060 | 2.930 | 2.990 | 17,499 | +0.01(+0.34%) |
Jul 17, 2015 | 3.010 | 3.060 | 2.840 | 2.980 | 24,204 | -0.09(-2.93%) |
Jul 16, 2015 | 3.080 | 3.100 | 3.070 | 3.070 | 13,013 | -0.04(-1.13%) |
Jul 15, 2015 | 3.080 | 3.105 | 3.070 | 3.105 | 11,192 | -0.04(-1.43%) |
Jul 14, 2015 | 3.250 | 3.250 | 3.140 | 3.150 | 4,507 | -0.06(-1.87%) |
Jul 13, 2015 | 3.040 | 3.210 | 3.040 | 3.210 | 15,266 | +0.15(+4.90%) |
Jul 10, 2015 | 3.110 | 3.160 | 3.020 | 3.060 | 7,295 | -0.02(-0.65%) |
Jul 09, 2015 | 3.130 | 3.130 | 3.060 | 3.080 | 6,608 | -0.03(-0.96%) |
Jul 08, 2015 | 3.230 | 3.240 | 3.110 | 3.110 | 21,677 | -0.09(-2.81%) |
Jul 07, 2015 | 3.210 | 3.220 | 3.150 | 3.200 | 16,688 | +0.00(+0.00%) |
Jul 06, 2015 | 3.250 | 3.300 | 3.130 | 3.200 | 6,896 | +0.05(+1.59%) |
Jul 02, 2015 | 3.110 | 3.150 | 3.150 | 3.150 | 16,000 | -0.02(-0.63%) |
Jul 01, 2015 | 3.160 | 3.189 | 3.111 | 3.170 | 4,391 | +0.03(+0.96%) |
Jun 30, 2015 | 3.080 | 3.140 | 3.080 | 3.140 | 14,599 | +0.02(+0.64%) |
Jun 29, 2015 | 3.160 | 3.160 | 3.091 | 3.120 | 1,690 | -0.16(-4.88%) |
Jun 26, 2015 | 3.080 | 3.280 | 3.080 | 3.280 | 4,431 | +0.19(+6.15%) |
Jun 25, 2015 | 3.080 | 3.090 | 3.080 | 3.090 | 769 | -0.05(-1.59%) |
Jun 24, 2015 | 3.100 | 3.232 | 3.020 | 3.140 | 12,586 | +0.09(+2.95%) |
Jun 23, 2015 | 3.090 | 3.150 | 3.030 | 3.050 | 15,821 | -0.08(-2.56%) |
Jun 22, 2015 | 3.080 | 3.200 | 3.050 | 3.130 | 10,283 | +0.03(+0.97%) |
Jun 19, 2015 | 3.131 | 3.131 | 3.100 | 3.100 | 2,865 | -0.05(-1.59%) |
Jun 18, 2015 | 3.170 | 3.210 | 3.100 | 3.150 | 10,447 | +0.03(+0.96%) |
Jun 17, 2015 | 3.100 | 3.170 | 3.100 | 3.120 | 6,202 | -0.02(-0.64%) |
Jun 16, 2015 | 3.110 | 3.160 | 3.110 | 3.140 | 3,805 | -0.01(-0.31%) |
Jun 15, 2015 | 3.150 | 3.150 | 3.120 | 3.150 | 6,502 | +0.04(+1.28%) |
Jun 12, 2015 | 3.153 | 3.153 | 3.110 | 3.110 | 1,330 | -0.01(-0.32%) |
Jun 11, 2015 | 3.140 | 3.170 | 3.120 | 3.120 | 1,953 | +0.01(+0.32%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.110 | 3.110 | 6,318 | +0.00(+0.00%) |
Jun 09, 2015 | 3.110 | 3.186 | 3.110 | 3.110 | 2,238 | +0.01(+0.32%) |
Jun 08, 2015 | 3.130 | 3.200 | 3.100 | 3.100 | 22,073 | -0.08(-2.52%) |
Jun 05, 2015 | 3.180 | 3.200 | 3.150 | 3.180 | 8,173 | -0.08(-2.45%) |
Jun 04, 2015 | 3.230 | 3.270 | 3.230 | 3.260 | 536 | +0.11(+3.49%) |
Jun 03, 2015 | 3.620 | 3.620 | 3.150 | 3.150 | 15,615 | -0.25(-7.36%) |
Jun 02, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 276 | -0.07(-2.05%) |