Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.700 | 3.700 | 3.600 | 3.700 | 5,760 | -0.13(-3.42%) |
Apr 27, 2016 | 3.880 | 3.831 | 3.831 | 3.831 | 300 | -0.13(-3.26%) |
Apr 26, 2016 | 3.932 | 3.960 | 3.760 | 3.960 | 5,500 | +0.01(+0.33%) |
Apr 22, 2016 | 3.900 | 4.000 | 3.900 | 3.947 | 32 | -0.12(-3.02%) |
Apr 20, 2016 | 3.650 | 4.070 | 3.650 | 4.070 | 18 | +0.32(+8.53%) |
Apr 19, 2016 | 3.900 | 3.950 | 3.890 | 3.750 | 934 | -0.29(-7.18%) |
Apr 18, 2016 | 4.070 | 4.070 | 4.040 | 4.040 | 272 | +0.03(+0.71%) |
Apr 15, 2016 | 4.080 | 4.100 | 4.011 | 4.011 | 4,100 | -0.02(-0.46%) |
Apr 14, 2016 | 3.770 | 4.030 | 3.770 | 4.030 | 899 | +0.34(+9.21%) |
Apr 13, 2016 | 4.040 | 4.040 | 3.670 | 3.690 | 3,358 | -0.37(-9.11%) |
Apr 12, 2016 | 3.770 | 4.170 | 3.770 | 4.060 | 6,788 | +0.41(+11.23%) |
Apr 11, 2016 | 3.470 | 3.710 | 3.380 | 3.650 | 25,112 | +0.20(+5.80%) |
Apr 08, 2016 | 3.500 | 3.740 | 3.450 | 3.450 | 17,355 | -0.15(-4.17%) |
Apr 07, 2016 | 3.500 | 3.600 | 3.460 | 3.600 | 491 | +0.10(+2.83%) |
Apr 06, 2016 | 3.250 | 3.503 | 3.250 | 3.501 | 15,691 | +0.25(+7.72%) |
Apr 05, 2016 | 3.060 | 3.400 | 3.050 | 3.250 | 33,986 | +0.15(+4.84%) |
Apr 04, 2016 | 3.120 | 3.268 | 3.100 | 3.100 | 5,650 | -0.10(-3.12%) |
Apr 01, 2016 | 3.180 | 3.200 | 3.180 | 3.200 | 4,594 | -0.05(-1.54%) |
Mar 31, 2016 | 3.220 | 3.250 | 3.099 | 3.250 | 3,136 | +0.15(+4.84%) |
Mar 30, 2016 | 3.133 | 3.133 | 3.100 | 3.100 | 2,402 | -0.01(-0.32%) |
Mar 29, 2016 | 3.200 | 3.200 | 3.110 | 3.110 | 2,876 | -0.04(-1.27%) |
Mar 28, 2016 | 3.105 | 3.150 | 3.105 | 3.150 | 1,272 | -0.09(-2.78%) |
Mar 24, 2016 | 3.230 | 3.240 | 3.240 | 3.240 | 1,400 | +0.14(+4.48%) |
Mar 23, 2016 | 3.082 | 3.105 | 3.082 | 3.101 | 769 | -0.13(-3.99%) |
Mar 22, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 220 | +0.05(+1.57%) |
Mar 21, 2016 | 3.230 | 3.230 | 3.124 | 3.180 | 3,037 | -0.06(-1.85%) |
Mar 18, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 664 | +0.04(+1.25%) |
Mar 17, 2016 | 3.250 | 3.250 | 3.180 | 3.200 | 1,614 | -0.02(-0.62%) |
Mar 16, 2016 | 3.000 | 3.220 | 3.000 | 3.220 | 230 | +0.12(+3.87%) |
Mar 14, 2016 | 3.000 | 3.100 | 3.100 | 3.100 | 1,100 | +0.00(+0.00%) |
Mar 11, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 8,402 | -0.16(-4.91%) |
Mar 10, 2016 | 3.270 | 3.270 | 3.250 | 3.260 | 3,553 | +0.01(+0.30%) |
Mar 08, 2016 | 3.300 | 3.300 | 3.250 | 3.250 | 5 | +0.00(+0.00%) |
Mar 07, 2016 | 3.290 | 3.290 | 3.250 | 3.250 | 3,258 | -0.03(-1.00%) |
Mar 04, 2016 | 3.400 | 3.320 | 3.283 | 3.283 | 1,282 | -0.04(-1.11%) |
Mar 03, 2016 | 3.226 | 3.390 | 3.190 | 3.320 | 4,817 | +0.03(+0.91%) |
Mar 01, 2016 | 3.100 | 3.290 | 3.100 | 3.290 | 53 | +0.05(+1.54%) |
Feb 29, 2016 | 3.190 | 3.240 | 3.190 | 3.240 | 913 | -0.02(-0.68%) |
Feb 26, 2016 | 3.203 | 3.300 | 3.200 | 3.262 | 10,166 | -0.04(-1.14%) |
Feb 25, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 126 | +0.08(+2.55%) |
Feb 24, 2016 | 3.300 | 3.300 | 3.210 | 3.218 | 727 | -0.01(-0.37%) |
Feb 23, 2016 | 3.300 | 3.300 | 3.200 | 3.230 | 5,028 | -0.10(-3.00%) |
Feb 19, 2016 | 3.170 | 3.390 | 3.170 | 3.330 | 5 | -0.13(-3.83%) |
Feb 18, 2016 | 3.450 | 3.463 | 3.230 | 3.463 | 684 | +0.06(+1.84%) |
Feb 17, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 298 | +0.11(+3.34%) |
Feb 16, 2016 | 3.310 | 3.310 | 3.190 | 3.290 | 1,250 | -0.02(-0.66%) |
Feb 12, 2016 | 3.270 | 3.312 | 3.312 | 3.312 | 7,600 | +0.12(+3.92%) |
Feb 11, 2016 | 3.400 | 3.400 | 3.187 | 3.187 | 2,881 | -0.41(-11.45%) |
Feb 10, 2016 | 3.510 | 3.600 | 3.319 | 3.599 | 8,511 | +0.02(+0.53%) |
Feb 09, 2016 | 3.650 | 3.650 | 3.580 | 3.580 | 1,008 | -0.10(-2.72%) |
Feb 08, 2016 | 3.870 | 3.870 | 3.580 | 3.680 | 3,231 | -0.20(-5.15%) |
Feb 05, 2016 | 3.841 | 3.880 | 3.841 | 3.880 | 1,651 | +0.00(+0.00%) |
Feb 03, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 200 | -0.02(-0.51%) |
Feb 02, 2016 | 3.710 | 4.150 | 3.710 | 3.900 | 32,193 | +0.17(+4.56%) |
Feb 01, 2016 | 3.834 | 3.980 | 3.730 | 3.730 | 24,182 | -0.15(-3.87%) |
Jan 29, 2016 | 3.850 | 4.050 | 3.820 | 3.880 | 4,117 | +0.15(+4.02%) |
Jan 28, 2016 | 3.860 | 3.860 | 3.730 | 3.730 | 830 | -0.03(-0.80%) |
Jan 27, 2016 | 3.640 | 3.760 | 3.630 | 3.760 | 2,424 | -0.13(-3.34%) |
Jan 26, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 497 | +0.14(+3.73%) |
Jan 25, 2016 | 3.640 | 3.790 | 3.510 | 3.750 | 1,831 | +0.13(+3.59%) |
Jan 21, 2016 | 3.600 | 3.830 | 3.600 | 3.620 | 64 | -0.14(-3.62%) |
Jan 20, 2016 | 4.000 | 4.000 | 3.756 | 3.756 | 13,207 | -0.17(-4.43%) |
Jan 19, 2016 | 4.000 | 4.050 | 3.930 | 3.930 | 3,704 | -0.07(-1.75%) |
Jan 15, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
Jan 14, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 329 | +0.01(+0.22%) |
Jan 13, 2016 | 4.000 | 4.050 | 4.000 | 4.001 | 1,414 | -0.08(-1.93%) |
Jan 12, 2016 | 4.000 | 4.080 | 4.000 | 4.080 | 2,733 | +0.08(+2.00%) |
Jan 11, 2016 | 3.960 | 4.010 | 3.960 | 4.000 | 1,683 | -0.07(-1.72%) |
Jan 08, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 2,927 | -0.10(-2.40%) |
Jan 06, 2016 | 4.150 | 4.170 | 4.150 | 4.170 | 54 | -0.00(-0.00%) |
Jan 04, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 104 | +0.00(+0.00%) |
Dec 31, 2015 | 3.800 | 4.170 | 4.170 | 4.170 | 5,800 | +0.44(+11.79%) |
Dec 30, 2015 | 3.600 | 3.730 | 3.600 | 3.730 | 2,605 | +0.02(+0.50%) |
Dec 29, 2015 | 3.665 | 3.712 | 3.660 | 3.712 | 2,207 | +0.11(+3.10%) |
Dec 28, 2015 | 3.601 | 3.601 | 3.600 | 3.600 | 426 | +0.00(+0.00%) |
Dec 24, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.07(-1.87%) |
Dec 23, 2015 | 3.640 | 3.668 | 3.640 | 3.668 | 474 | +0.08(+2.16%) |
Dec 22, 2015 | 3.500 | 3.630 | 3.500 | 3.591 | 3,102 | +0.02(+0.61%) |
Dec 21, 2015 | 3.546 | 3.569 | 3.546 | 3.569 | 1,105 | +0.07(+1.98%) |
Dec 18, 2015 | 3.302 | 3.540 | 3.302 | 3.500 | 3,450 | +0.20(+6.06%) |
Dec 17, 2015 | 3.470 | 3.470 | 3.280 | 3.300 | 1,415 | -0.27(-7.56%) |
Dec 16, 2015 | 3.570 | 3.570 | 3.560 | 3.570 | 720 | -0.02(-0.56%) |
Dec 15, 2015 | 3.280 | 3.590 | 3.150 | 3.590 | 2,985 | +0.44(+13.97%) |
Dec 14, 2015 | 3.170 | 3.200 | 3.050 | 3.150 | 3,570 | -0.32(-9.22%) |
Dec 11, 2015 | 3.544 | 3.634 | 3.390 | 3.470 | 4,827 | -0.11(-3.07%) |
Dec 10, 2015 | 3.633 | 3.633 | 3.580 | 3.580 | 436 | +0.02(+0.56%) |
Dec 09, 2015 | 3.590 | 3.590 | 3.560 | 3.560 | 1,630 | +0.09(+2.59%) |
Dec 08, 2015 | 3.569 | 3.569 | 3.470 | 3.470 | 610 | +0.06(+1.76%) |
Dec 07, 2015 | 3.280 | 3.700 | 3.280 | 3.410 | 4,188 | -0.02(-0.53%) |
Dec 04, 2015 | 3.450 | 3.460 | 3.356 | 3.428 | 2,768 | +0.07(+2.02%) |
Dec 03, 2015 | 3.560 | 3.560 | 3.360 | 3.360 | 1,048 | -0.16(-4.48%) |
Dec 02, 2015 | 3.920 | 3.920 | 3.510 | 3.518 | 6,030 | -0.20(-5.44%) |
Dec 01, 2015 | 3.590 | 3.850 | 3.380 | 3.720 | 15,490 | +0.25(+7.20%) |
Nov 30, 2015 | 3.400 | 3.700 | 3.400 | 3.470 | 7,778 | -0.08(-2.25%) |
Nov 27, 2015 | 3.650 | 3.650 | 3.550 | 3.550 | 3,173 | -0.09(-2.47%) |
Nov 25, 2015 | 3.700 | 3.640 | 3.640 | 3.640 | 10,500 | -0.05(-1.36%) |
Nov 24, 2015 | 3.970 | 3.970 | 3.690 | 3.690 | 1,710 | -0.31(-7.75%) |
Nov 23, 2015 | 4.330 | 4.330 | 4.000 | 4.000 | 713 | -0.24(-5.66%) |
Nov 20, 2015 | 4.410 | 4.410 | 4.240 | 4.240 | 3,535 | -0.06(-1.40%) |
Nov 19, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | +0.00(+0.00%) |
Nov 18, 2015 | 4.304 | 4.500 | 4.300 | 4.300 | 4,329 | -0.02(-0.46%) |
Nov 17, 2015 | 4.280 | 4.320 | 4.280 | 4.320 | 3,986 | -0.05(-1.14%) |
Nov 16, 2015 | 4.130 | 4.370 | 4.130 | 4.370 | 1,025 | +0.47(+12.05%) |
Nov 13, 2015 | 3.500 | 3.970 | 3.450 | 3.900 | 8,073 | +0.39(+11.11%) |
Nov 12, 2015 | 3.690 | 3.691 | 3.510 | 3.510 | 19,537 | -0.08(-2.23%) |
Nov 11, 2015 | 3.710 | 3.769 | 3.590 | 3.590 | 4,164 | -0.32(-8.30%) |
Nov 10, 2015 | 3.860 | 3.915 | 3.590 | 3.915 | 2,795 | +0.05(+1.42%) |
Nov 09, 2015 | 3.800 | 3.860 | 3.800 | 3.860 | 965 | +0.06(+1.58%) |
Nov 06, 2015 | 3.800 | 3.860 | 3.800 | 3.800 | 3,540 | +0.00(+0.00%) |
Nov 05, 2015 | 3.890 | 3.890 | 3.800 | 3.800 | 2,440 | -0.15(-3.80%) |
Nov 04, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 2,267 | +0.15(+3.95%) |
Nov 03, 2015 | 3.800 | 3.850 | 3.800 | 3.800 | 2,798 | +0.06(+1.60%) |
Oct 30, 2015 | 3.550 | 3.740 | 3.530 | 3.740 | 58 | +0.09(+2.47%) |
Oct 29, 2015 | 3.810 | 3.840 | 3.610 | 3.650 | 15,113 | -0.15(-3.95%) |
Oct 28, 2015 | 3.910 | 3.970 | 3.800 | 3.800 | 14,297 | -0.19(-4.88%) |
Oct 27, 2015 | 3.930 | 3.995 | 3.930 | 3.995 | 594 | -0.08(-1.86%) |
Oct 26, 2015 | 4.000 | 4.071 | 4.000 | 4.071 | 615 | -0.02(-0.47%) |
Oct 23, 2015 | 3.970 | 4.100 | 3.920 | 4.090 | 3,873 | +0.12(+3.02%) |
Oct 22, 2015 | 4.030 | 4.210 | 3.970 | 3.970 | 5,371 | -0.04(-1.00%) |
Oct 21, 2015 | 4.340 | 4.340 | 4.010 | 4.010 | 2,530 | -0.41(-9.28%) |
Oct 20, 2015 | 4.420 | 4.500 | 4.400 | 4.420 | 2,216 | +0.06(+1.38%) |
Oct 19, 2015 | 4.160 | 4.360 | 4.160 | 4.360 | 419 | +0.20(+4.81%) |
Oct 16, 2015 | 4.100 | 4.160 | 4.100 | 4.160 | 418 | +0.26(+6.67%) |
Oct 15, 2015 | 4.140 | 4.350 | 3.900 | 3.900 | 13,264 | -0.21(-5.11%) |
Oct 14, 2015 | 4.150 | 4.150 | 4.000 | 4.110 | 3,636 | -0.09(-2.14%) |
Oct 13, 2015 | 4.000 | 4.200 | 3.993 | 4.200 | 10,046 | +0.20(+5.12%) |
Oct 12, 2015 | 3.995 | 3.995 | 3.995 | 3.995 | 536 | -0.00(-0.11%) |
Oct 09, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.00(-0.00%) |
Oct 08, 2015 | 3.920 | 4.000 | 3.920 | 4.000 | 7,574 | +0.07(+1.78%) |
Oct 07, 2015 | 3.810 | 3.990 | 3.810 | 3.930 | 3,037 | -0.06(-1.50%) |
Oct 06, 2015 | 3.810 | 3.990 | 3.801 | 3.990 | 3,240 | +0.13(+3.37%) |
Oct 05, 2015 | 3.860 | 3.990 | 3.860 | 3.860 | 1,441 | -0.09(-2.28%) |
Oct 02, 2015 | 3.860 | 3.990 | 3.860 | 3.950 | 1,100 | +0.03(+0.77%) |
Oct 01, 2015 | 3.980 | 3.980 | 3.920 | 3.920 | 2,205 | -0.07(-1.75%) |
Sep 30, 2015 | 3.975 | 4.000 | 3.960 | 3.990 | 4,420 | +0.03(+0.76%) |
Sep 29, 2015 | 4.000 | 4.000 | 3.950 | 3.960 | 2,145 | +0.01(+0.25%) |
Sep 28, 2015 | 4.000 | 4.000 | 3.950 | 3.950 | 3,871 | +0.06(+1.54%) |
Sep 25, 2015 | 3.955 | 3.990 | 3.890 | 3.890 | 4,464 | +0.04(+1.04%) |
Sep 24, 2015 | 3.980 | 4.040 | 3.800 | 3.850 | 11,957 | -0.44(-10.26%) |
Sep 22, 2015 | 4.250 | 4.290 | 4.130 | 4.290 | 222 | -0.02(-0.46%) |
Sep 21, 2015 | 4.800 | 4.800 | 4.310 | 4.310 | 4,209 | -0.12(-2.71%) |
Sep 18, 2015 | 4.920 | 4.990 | 4.430 | 4.430 | 10,033 | -0.52(-10.51%) |
Sep 17, 2015 | 4.900 | 4.960 | 4.890 | 4.950 | 2,094 | -0.01(-0.20%) |
Sep 16, 2015 | 4.890 | 4.960 | 4.770 | 4.960 | 3,929 | +0.13(+2.69%) |
Sep 15, 2015 | 5.000 | 5.000 | 4.790 | 4.830 | 5,538 | -0.15(-3.01%) |
Sep 14, 2015 | 4.860 | 5.000 | 4.800 | 4.980 | 4,386 | +0.00(+0.00%) |
Sep 11, 2015 | 4.800 | 4.980 | 4.750 | 4.980 | 3,629 | +0.10(+2.05%) |
Sep 10, 2015 | 4.710 | 4.900 | 4.690 | 4.880 | 4,191 | +0.18(+3.83%) |
Sep 09, 2015 | 4.800 | 4.852 | 4.650 | 4.700 | 5,255 | +0.03(+0.64%) |
Sep 08, 2015 | 4.380 | 4.690 | 4.380 | 4.670 | 1,705 | +0.33(+7.60%) |
Sep 04, 2015 | 4.400 | 4.340 | 4.340 | 4.340 | 900 | -0.01(-0.23%) |
Sep 03, 2015 | 4.270 | 4.350 | 4.250 | 4.350 | 3,437 | +0.02(+0.46%) |
Sep 02, 2015 | 4.250 | 4.450 | 4.250 | 4.330 | 869 | +0.06(+1.41%) |
Sep 01, 2015 | 4.250 | 4.310 | 4.250 | 4.270 | 1,596 | -0.03(-0.70%) |
Aug 31, 2015 | 4.170 | 4.300 | 4.100 | 4.300 | 8,068 | +0.15(+3.61%) |
Aug 28, 2015 | 4.040 | 4.190 | 4.010 | 4.150 | 6,595 | -0.01(-0.24%) |
Aug 27, 2015 | 4.260 | 4.260 | 4.040 | 4.160 | 13,110 | -0.20(-4.59%) |
Aug 26, 2015 | 4.547 | 4.547 | 4.350 | 4.360 | 6,857 | -0.22(-4.80%) |
Aug 25, 2015 | 4.580 | 4.620 | 4.580 | 4.580 | 1,154 | -0.06(-1.29%) |
Aug 24, 2015 | 4.450 | 4.640 | 4.450 | 4.640 | 3,756 | -0.01(-0.22%) |
Aug 21, 2015 | 4.770 | 4.770 | 4.600 | 4.650 | 4,757 | +0.04(+0.84%) |
Aug 20, 2015 | 4.670 | 4.670 | 4.600 | 4.611 | 2,408 | -0.12(-2.51%) |
Aug 19, 2015 | 4.615 | 4.730 | 4.610 | 4.730 | 1,304 | +0.13(+2.83%) |
Aug 18, 2015 | 4.660 | 4.670 | 4.600 | 4.600 | 357 | -0.05(-1.16%) |
Aug 17, 2015 | 4.610 | 4.660 | 4.600 | 4.654 | 2,757 | +0.05(+1.17%) |
Aug 14, 2015 | 4.600 | 4.660 | 4.600 | 4.600 | 6,842 | +0.00(+0.00%) |
Aug 13, 2015 | 4.600 | 4.629 | 4.600 | 4.600 | 4,335 | -0.16(-3.36%) |
Aug 12, 2015 | 4.810 | 4.810 | 4.750 | 4.760 | 2,736 | +0.02(+0.42%) |
Aug 11, 2015 | 5.100 | 5.100 | 4.600 | 4.740 | 4,206 | -0.08(-1.66%) |
Aug 10, 2015 | 5.090 | 5.110 | 4.820 | 4.820 | 5,328 | -0.16(-3.21%) |
Aug 07, 2015 | 5.060 | 5.080 | 4.880 | 4.980 | 1,175 | -0.03(-0.64%) |
Aug 06, 2015 | 5.100 | 5.190 | 4.820 | 5.012 | 2,640 | +0.10(+2.08%) |
Aug 05, 2015 | 4.990 | 4.990 | 4.885 | 4.910 | 4,887 | +0.09(+1.86%) |
Aug 04, 2015 | 5.520 | 5.570 | 4.821 | 4.821 | 18,285 | -0.76(-13.61%) |
Aug 03, 2015 | 5.510 | 5.650 | 5.390 | 5.580 | 11,559 | +0.16(+2.95%) |
Jul 31, 2015 | 5.499 | 5.500 | 5.350 | 5.420 | 2,573 | -0.05(-0.91%) |
Jul 30, 2015 | 5.500 | 5.500 | 5.441 | 5.470 | 11,456 | +0.14(+2.63%) |
Jul 29, 2015 | 5.470 | 5.470 | 5.320 | 5.330 | 5,510 | +0.01(+0.19%) |
Jul 28, 2015 | 5.450 | 5.500 | 5.320 | 5.320 | 6,645 | -0.07(-1.30%) |
Jul 27, 2015 | 5.420 | 5.480 | 5.300 | 5.390 | 10,977 | +0.11(+2.08%) |
Jul 24, 2015 | 5.100 | 5.520 | 5.064 | 5.280 | 10,729 | +0.28(+5.60%) |
Jul 23, 2015 | 4.810 | 5.000 | 4.810 | 5.000 | 9,031 | +0.32(+6.93%) |
Jul 22, 2015 | 4.700 | 4.700 | 4.676 | 4.676 | 706 | -0.02(-0.51%) |
Jul 21, 2015 | 4.700 | 4.719 | 4.650 | 4.700 | 13,441 | +0.00(+0.00%) |
Jul 20, 2015 | 4.700 | 4.763 | 4.660 | 4.700 | 3,614 | -0.20(-4.08%) |
Jul 17, 2015 | 4.940 | 4.940 | 4.670 | 4.900 | 6,365 | -0.02(-0.41%) |
Jul 16, 2015 | 4.890 | 4.940 | 4.890 | 4.920 | 1,647 | +0.09(+1.86%) |
Jul 15, 2015 | 4.860 | 4.870 | 4.770 | 4.830 | 3,055 | +0.00(+0.10%) |
Jul 14, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 686 | +0.00(+0.10%) |
Jul 13, 2015 | 5.050 | 5.090 | 4.780 | 4.820 | 4,891 | +0.10(+2.12%) |
Jul 10, 2015 | 4.700 | 4.820 | 4.700 | 4.720 | 8,810 | +0.02(+0.43%) |
Jul 09, 2015 | 4.582 | 4.700 | 4.558 | 4.700 | 5,710 | +0.15(+3.30%) |
Jul 08, 2015 | 4.560 | 4.590 | 4.500 | 4.550 | 1,414 | -0.05(-1.09%) |
Jul 07, 2015 | 4.570 | 4.600 | 4.530 | 4.600 | 3,220 | -0.01(-0.22%) |
Jul 06, 2015 | 4.400 | 4.610 | 4.400 | 4.610 | 2,149 | +0.17(+3.83%) |
Jul 02, 2015 | 4.400 | 4.440 | 4.440 | 4.440 | 4,100 | -0.01(-0.22%) |
Jul 01, 2015 | 4.490 | 4.510 | 4.450 | 4.450 | 21,782 | -0.02(-0.45%) |
Jun 30, 2015 | 4.460 | 4.490 | 4.450 | 4.470 | 10,014 | +0.01(+0.22%) |
Jun 29, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 10,114 | +0.00(+0.00%) |
Jun 26, 2015 | 4.450 | 4.480 | 4.390 | 4.460 | 8,676 | +0.05(+1.13%) |
Jun 25, 2015 | 4.300 | 4.410 | 4.300 | 4.410 | 18,231 | +0.01(+0.22%) |
Jun 24, 2015 | 4.490 | 4.490 | 4.400 | 4.400 | 8,249 | -0.05(-1.12%) |
Jun 23, 2015 | 4.500 | 4.500 | 4.340 | 4.450 | 26,732 | -0.04(-0.89%) |
Jun 22, 2015 | 4.200 | 4.490 | 4.102 | 4.490 | 19,833 | +0.28(+6.65%) |
Jun 19, 2015 | 3.810 | 4.210 | 3.810 | 4.210 | 9,821 | +0.20(+4.94%) |
Jun 18, 2015 | 3.820 | 4.020 | 3.620 | 4.012 | 6,852 | +0.13(+3.40%) |
Jun 17, 2015 | 3.740 | 4.220 | 3.740 | 3.880 | 8,956 | +0.25(+6.85%) |
Jun 16, 2015 | 3.492 | 3.660 | 3.430 | 3.631 | 10,660 | +0.09(+2.58%) |
Jun 15, 2015 | 3.550 | 3.570 | 3.524 | 3.540 | 2,042 | -0.13(-3.54%) |
Jun 12, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 341 | -0.04(-1.08%) |
Jun 11, 2015 | 3.700 | 3.740 | 3.700 | 3.710 | 2,527 | -0.12(-3.13%) |
Jun 10, 2015 | 3.810 | 3.842 | 3.800 | 3.830 | 10,799 | -0.15(-3.77%) |
Jun 09, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 1,776 | -0.10(-2.45%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.080 | 4.080 | 6,984 | +0.04(+0.99%) |
Jun 05, 2015 | 4.030 | 4.040 | 4.030 | 4.040 | 1,263 | +0.02(+0.41%) |
Jun 04, 2015 | 3.900 | 4.140 | 3.900 | 4.024 | 6,445 | +0.10(+2.65%) |
Jun 03, 2015 | 4.000 | 4.056 | 3.850 | 3.920 | 11,156 | -0.18(-4.39%) |
Jun 02, 2015 | 4.310 | 4.310 | 4.030 | 4.100 | 17,278 | -0.25(-5.75%) |
Jun 01, 2015 | 4.210 | 4.350 | 4.200 | 4.350 | 4,222 | +0.13(+3.08%) |
May 29, 2015 | 4.200 | 4.240 | 4.200 | 4.220 | 11,626 | -0.05(-1.19%) |
May 28, 2015 | 4.310 | 4.311 | 4.270 | 4.271 | 3,375 | -0.03(-0.67%) |
May 27, 2015 | 4.300 | 4.300 | 4.292 | 4.300 | 2,402 | +0.01(+0.17%) |
May 26, 2015 | 4.274 | 4.310 | 4.274 | 4.293 | 1,474 | +0.03(+0.76%) |
May 22, 2015 | 4.250 | 4.260 | 4.260 | 4.260 | 4,000 | +0.01(+0.24%) |
May 21, 2015 | 4.250 | 4.300 | 4.250 | 4.250 | 15,411 | -0.08(-1.85%) |
May 20, 2015 | 4.334 | 4.340 | 4.260 | 4.330 | 14,975 | -0.02(-0.46%) |
May 19, 2015 | 4.250 | 4.350 | 4.250 | 4.350 | 10,935 | +0.06(+1.40%) |
May 18, 2015 | 4.290 | 4.340 | 4.260 | 4.290 | 15,906 | +0.01(+0.23%) |
May 15, 2015 | 4.250 | 4.335 | 4.250 | 4.280 | 16,931 | -0.01(-0.23%) |
May 14, 2015 | 4.270 | 4.340 | 4.250 | 4.290 | 17,504 | +0.04(+0.94%) |
May 13, 2015 | 4.270 | 4.290 | 4.250 | 4.250 | 7,578 | -0.02(-0.53%) |
May 12, 2015 | 4.410 | 4.410 | 4.270 | 4.273 | 12,891 | -0.10(-2.31%) |
May 11, 2015 | 4.290 | 4.410 | 4.290 | 4.374 | 3,685 | +0.06(+1.48%) |
May 08, 2015 | 4.470 | 4.480 | 4.250 | 4.310 | 8,118 | -0.09(-2.09%) |
May 07, 2015 | 4.460 | 4.460 | 4.402 | 4.402 | 9,654 | +0.02(+0.50%) |
May 06, 2015 | 4.300 | 4.380 | 4.290 | 4.380 | 11,318 | +0.07(+1.65%) |
May 05, 2015 | 4.370 | 4.390 | 4.271 | 4.309 | 21,230 | -0.11(-2.42%) |
May 04, 2015 | 4.200 | 4.480 | 4.160 | 4.416 | 38,876 | +0.13(+2.94%) |