Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.220 | 5.250 | 5.110 | 5.190 | 660,824 | +0.19(+3.80%) |
Apr 28, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 669,165 | +0.08(+1.63%) |
Apr 27, 2016 | 4.958 | 4.980 | 4.810 | 4.920 | 848,691 | +0.00(+0.00%) |
Apr 26, 2016 | 4.850 | 4.920 | 4.820 | 4.920 | 511,943 | +0.18(+3.80%) |
Apr 25, 2016 | 4.800 | 4.810 | 4.720 | 4.740 | 229,781 | -0.02(-0.42%) |
Apr 22, 2016 | 4.830 | 4.870 | 4.750 | 4.760 | 264,343 | -0.04(-0.83%) |
Apr 21, 2016 | 4.800 | 4.855 | 4.780 | 4.800 | 357,089 | -0.11(-2.24%) |
Apr 20, 2016 | 4.850 | 4.959 | 4.830 | 4.910 | 788,655 | +0.24(+5.14%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.590 | 4.670 | 848,283 | +0.32(+7.36%) |
Apr 18, 2016 | 4.220 | 4.380 | 4.210 | 4.350 | 353,627 | -0.03(-0.68%) |
Apr 15, 2016 | 4.410 | 4.420 | 4.370 | 4.380 | 148,284 | -0.08(-1.79%) |
Apr 14, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 393,770 | -0.10(-2.19%) |
Apr 13, 2016 | 4.600 | 4.650 | 4.560 | 4.560 | 556,166 | +0.02(+0.44%) |
Apr 12, 2016 | 4.390 | 4.550 | 4.380 | 4.540 | 1,200,377 | +0.19(+4.37%) |
Apr 11, 2016 | 4.340 | 4.380 | 4.320 | 4.350 | 519,158 | +0.08(+1.88%) |
Apr 08, 2016 | 4.260 | 4.300 | 4.250 | 4.270 | 495,928 | +0.11(+2.64%) |
Apr 07, 2016 | 4.160 | 4.200 | 4.150 | 4.160 | 1,132,709 | -0.08(-1.89%) |
Apr 06, 2016 | 4.140 | 4.250 | 4.140 | 4.240 | 331,467 | +0.12(+2.91%) |
Apr 05, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 278,035 | -0.06(-1.44%) |
Apr 04, 2016 | 4.220 | 4.290 | 4.170 | 4.180 | 303,919 | -0.17(-3.91%) |
Apr 01, 2016 | 4.190 | 4.360 | 4.190 | 4.350 | 253,714 | +0.04(+0.93%) |
Mar 31, 2016 | 4.330 | 4.370 | 4.300 | 4.310 | 508,347 | +0.01(+0.23%) |
Mar 30, 2016 | 4.330 | 4.380 | 4.300 | 4.300 | 475,410 | +0.10(+2.38%) |
Mar 29, 2016 | 4.100 | 4.230 | 4.080 | 4.200 | 225,423 | +0.02(+0.48%) |
Mar 28, 2016 | 4.190 | 4.200 | 4.150 | 4.180 | 226,845 | -0.02(-0.48%) |
Mar 24, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.33%) | |
Mar 23, 2016 | 4.270 | 4.280 | 4.180 | 4.186 | 184,952 | -0.19(-4.43%) |
Mar 22, 2016 | 4.330 | 4.400 | 4.310 | 4.380 | 330,674 | +0.02(+0.46%) |
Mar 21, 2016 | 4.320 | 4.386 | 4.310 | 4.360 | 219,589 | +0.06(+1.40%) |
Mar 18, 2016 | 4.360 | 4.400 | 4.300 | 4.300 | 393,547 | +0.03(+0.70%) |
Mar 17, 2016 | 4.220 | 4.281 | 4.200 | 4.270 | 282,230 | +0.14(+3.39%) |
Mar 16, 2016 | 4.000 | 4.140 | 3.990 | 4.130 | 286,467 | +0.18(+4.53%) |
Mar 15, 2016 | 3.960 | 3.980 | 3.925 | 3.951 | 245,659 | -0.14(-3.52%) |
Mar 14, 2016 | 4.000 | 4.110 | 3.960 | 4.095 | 507,466 | +0.01(+0.37%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.070 | 4.080 | 271,395 | +0.04(+0.99%) |
Mar 10, 2016 | 4.090 | 4.100 | 4.000 | 4.040 | 244,762 | -0.08(-1.94%) |
Mar 09, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 380,898 | +0.12(+3.00%) |
Mar 08, 2016 | 4.200 | 4.210 | 4.000 | 4.000 | 297,545 | -0.19(-4.53%) |
Mar 07, 2016 | 4.090 | 4.195 | 4.090 | 4.190 | 417,799 | +0.16(+3.97%) |
Mar 04, 2016 | 3.940 | 4.010 | 3.940 | 4.030 | 386,741 | +0.12(+3.07%) |
Mar 03, 2016 | 3.820 | 3.930 | 3.820 | 3.910 | 504,300 | +0.10(+2.62%) |
Mar 02, 2016 | 3.740 | 3.820 | 3.730 | 3.810 | 250,064 | -0.02(-0.52%) |
Mar 01, 2016 | 3.770 | 3.850 | 3.760 | 3.830 | 364,822 | +0.17(+4.64%) |
Feb 29, 2016 | 3.700 | 3.730 | 3.650 | 3.660 | 418,594 | +0.07(+1.95%) |
Feb 26, 2016 | 3.700 | 3.710 | 3.560 | 3.590 | 363,119 | -0.04(-1.03%) |
Feb 25, 2016 | 3.610 | 3.650 | 3.540 | 3.627 | 176,707 | +0.03(+0.76%) |
Feb 24, 2016 | 3.480 | 3.620 | 3.470 | 3.600 | 335,624 | +0.02(+0.42%) |
Feb 23, 2016 | 3.660 | 3.670 | 3.580 | 3.585 | 161,311 | -0.06(-1.78%) |
Feb 22, 2016 | 3.660 | 3.680 | 3.640 | 3.650 | 245,620 | +0.12(+3.40%) |
Feb 19, 2016 | 3.500 | 3.530 | 3.460 | 3.530 | 192,469 | +0.01(+0.28%) |
Feb 18, 2016 | 3.620 | 3.620 | 3.510 | 3.520 | 408,761 | -0.09(-2.47%) |
Feb 17, 2016 | 3.510 | 3.644 | 3.510 | 3.609 | 205,529 | +0.18(+5.22%) |
Feb 16, 2016 | 3.480 | 3.480 | 3.346 | 3.430 | 465,472 | +0.13(+3.94%) |
Feb 12, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.04(+1.23%) | |
Feb 11, 2016 | 3.180 | 3.270 | 3.180 | 3.260 | 298,865 | -0.06(-1.87%) |
Feb 10, 2016 | 3.290 | 3.377 | 3.290 | 3.322 | 201,963 | +0.06(+2.00%) |
Feb 09, 2016 | 3.330 | 3.340 | 3.230 | 3.257 | 419,996 | -0.09(-2.78%) |
Feb 08, 2016 | 3.440 | 3.458 | 3.322 | 3.350 | 149,509 | -0.07(-2.05%) |
Feb 05, 2016 | 3.460 | 3.460 | 3.360 | 3.420 | 412,960 | -0.03(-0.87%) |
Feb 04, 2016 | 3.490 | 3.550 | 3.420 | 3.450 | 502,393 | +0.00(+0.00%) |
Feb 03, 2016 | 3.320 | 3.450 | 3.260 | 3.450 | 680,741 | +0.22(+6.81%) |
Feb 02, 2016 | 3.310 | 3.330 | 3.220 | 3.230 | 387,696 | -0.19(-5.56%) |
Feb 01, 2016 | 3.440 | 3.470 | 3.390 | 3.420 | 617,086 | -0.17(-4.74%) |
Jan 29, 2016 | 3.540 | 3.600 | 3.530 | 3.590 | 426,146 | +0.04(+1.13%) |
Jan 28, 2016 | 3.490 | 3.550 | 3.470 | 3.550 | 492,593 | +0.13(+3.86%) |
Jan 27, 2016 | 3.350 | 3.470 | 3.340 | 3.418 | 614,442 | +0.08(+2.34%) |
Jan 26, 2016 | 3.290 | 3.390 | 3.260 | 3.340 | 402,950 | +0.10(+3.09%) |
Jan 25, 2016 | 3.270 | 3.330 | 3.240 | 3.240 | 405,266 | -0.09(-2.70%) |
Jan 22, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 847,244 | +0.27(+8.82%) |
Jan 21, 2016 | 2.985 | 3.120 | 2.970 | 3.060 | 966,273 | -0.05(-1.61%) |
Jan 20, 2016 | 3.030 | 3.110 | 3.000 | 3.110 | 779,942 | -0.04(-1.27%) |
Jan 19, 2016 | 3.165 | 3.180 | 3.110 | 3.150 | 802,210 | -0.04(-1.25%) |
Jan 15, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.15%) | |
Jan 14, 2016 | 3.360 | 3.410 | 3.310 | 3.399 | 902,060 | +0.03(+0.86%) |
Jan 13, 2016 | 3.420 | 3.440 | 3.350 | 3.370 | 641,175 | -0.08(-2.32%) |
Jan 12, 2016 | 3.480 | 3.500 | 3.370 | 3.450 | 965,877 | +0.08(+2.37%) |
Jan 11, 2016 | 3.440 | 3.460 | 3.350 | 3.370 | 1,044,439 | -0.02(-0.59%) |
Jan 08, 2016 | 3.460 | 3.470 | 3.360 | 3.390 | 306,750 | -0.03(-1.02%) |
Jan 07, 2016 | 3.440 | 3.500 | 3.400 | 3.425 | 870,423 | -0.16(-4.33%) |
Jan 06, 2016 | 3.590 | 3.630 | 3.570 | 3.580 | 599,790 | -0.11(-3.11%) |
Jan 05, 2016 | 3.670 | 3.708 | 3.660 | 3.695 | 432,191 | +0.04(+1.23%) |
Jan 04, 2016 | 3.660 | 3.678 | 3.600 | 3.650 | 581,610 | -0.02(-0.54%) |
Dec 31, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.41%) | |
Dec 30, 2015 | 3.665 | 3.680 | 3.650 | 3.655 | 611,143 | -0.12(-3.05%) |
Dec 29, 2015 | 3.725 | 3.790 | 3.720 | 3.770 | 662,652 | +0.06(+1.62%) |
Dec 28, 2015 | 3.680 | 3.720 | 3.670 | 3.710 | 839,656 | -0.12(-3.13%) |
Dec 24, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Dec 23, 2015 | 3.760 | 3.840 | 3.750 | 3.840 | 647,025 | +0.17(+4.63%) |
Dec 22, 2015 | 3.660 | 3.690 | 3.650 | 3.670 | 892,270 | +0.04(+1.10%) |
Dec 21, 2015 | 3.660 | 3.660 | 3.610 | 3.630 | 538,668 | -0.04(-0.95%) |
Dec 18, 2015 | 3.720 | 3.720 | 3.660 | 3.665 | 435,349 | -0.11(-3.02%) |
Dec 17, 2015 | 3.855 | 3.880 | 3.770 | 3.779 | 1,010,885 | +0.00(+0.11%) |
Dec 16, 2015 | 3.770 | 3.810 | 3.740 | 3.775 | 770,653 | -0.00(-0.13%) |
Dec 15, 2015 | 3.750 | 3.810 | 3.750 | 3.780 | 1,676,437 | +0.07(+1.89%) |
Dec 14, 2015 | 3.670 | 3.720 | 3.630 | 3.710 | 993,152 | +0.03(+0.82%) |
Dec 11, 2015 | 3.760 | 3.780 | 3.670 | 3.680 | 2,004,703 | -0.16(-4.17%) |
Dec 10, 2015 | 3.880 | 3.900 | 3.840 | 3.840 | 1,205,943 | +0.00(+0.00%) |
Dec 09, 2015 | 3.850 | 3.918 | 3.810 | 3.840 | 750,684 | +0.03(+0.79%) |
Dec 08, 2015 | 3.810 | 3.850 | 3.770 | 3.810 | 717,511 | -0.02(-0.52%) |
Dec 07, 2015 | 3.888 | 3.910 | 3.810 | 3.830 | 1,877,844 | -0.17(-4.27%) |
Dec 04, 2015 | 4.040 | 4.040 | 3.970 | 4.001 | 669,673 | -0.10(-2.41%) |
Dec 03, 2015 | 4.070 | 4.120 | 4.040 | 4.100 | 851,775 | +0.09(+2.24%) |
Dec 02, 2015 | 4.030 | 4.130 | 3.980 | 4.010 | 1,287,869 | -0.08(-1.84%) |
Dec 01, 2015 | 4.080 | 4.100 | 4.070 | 4.085 | 674,343 | -0.04(-0.86%) |
Nov 30, 2015 | 4.200 | 4.230 | 4.100 | 4.120 | 719,697 | -0.07(-1.66%) |
Nov 27, 2015 | 4.260 | 4.260 | 4.180 | 4.190 | 233,951 | -0.15(-3.57%) |
Nov 25, 2015 | 4.345 | 4.345 | 4.345 | 0 | -0.07(-1.47%) | |
Nov 24, 2015 | 4.400 | 4.450 | 4.380 | 4.410 | 885,982 | -0.13(-2.97%) |
Nov 23, 2015 | 4.600 | 4.545 | 1,022,108 | +0.04(+0.78%) | ||
Nov 20, 2015 | 4.490 | 4.580 | 4.490 | 4.510 | 927,881 | +0.04(+0.85%) |
Nov 19, 2015 | 4.460 | 4.530 | 4.450 | 4.472 | 444,669 | -0.05(-1.06%) |
Nov 18, 2015 | 4.470 | 4.540 | 4.430 | 4.520 | 493,518 | +0.20(+4.63%) |
Nov 17, 2015 | 4.320 | 4.380 | 4.282 | 4.320 | 1,046,734 | +0.14(+3.35%) |
Nov 16, 2015 | 4.110 | 4.200 | 4.060 | 4.180 | 428,740 | +0.15(+3.72%) |
Nov 13, 2015 | 4.050 | 4.070 | 4.010 | 4.030 | 403,498 | +0.01(+0.22%) |
Nov 12, 2015 | 4.080 | 4.119 | 4.010 | 4.021 | 379,976 | -0.06(-1.45%) |
Nov 11, 2015 | 4.170 | 4.180 | 4.070 | 4.080 | 369,664 | -0.08(-1.92%) |
Nov 10, 2015 | 4.165 | 4.197 | 4.120 | 4.160 | 263,531 | +0.02(+0.37%) |
Nov 09, 2015 | 4.200 | 4.200 | 4.140 | 4.144 | 441,994 | -0.06(-1.44%) |
Nov 06, 2015 | 4.280 | 4.300 | 4.190 | 4.205 | 1,142,863 | -0.18(-4.21%) |
Nov 05, 2015 | 4.410 | 4.440 | 4.380 | 4.390 | 329,447 | -0.08(-1.79%) |
Nov 04, 2015 | 4.580 | 4.600 | 4.430 | 4.470 | 1,133,121 | -0.04(-0.89%) |
Nov 03, 2015 | 4.440 | 4.520 | 4.420 | 4.510 | 713,785 | +0.25(+5.87%) |
Nov 02, 2015 | 4.200 | 4.270 | 4.200 | 4.260 | 1,112,363 | +0.08(+1.91%) |
Oct 30, 2015 | 4.210 | 4.245 | 4.180 | 4.180 | 314,946 | +0.01(+0.24%) |
Oct 29, 2015 | 4.190 | 4.220 | 4.170 | 4.170 | 225,087 | -0.09(-2.11%) |
Oct 28, 2015 | 4.200 | 4.330 | 4.170 | 4.260 | 1,225,241 | +0.07(+1.68%) |
Oct 27, 2015 | 4.190 | 4.230 | 4.150 | 4.189 | 400,891 | -0.16(-3.69%) |
Oct 26, 2015 | 4.420 | 4.420 | 4.310 | 4.350 | 318,612 | -0.09(-2.03%) |
Oct 23, 2015 | 4.420 | 4.440 | 4.400 | 4.440 | 211,163 | +0.04(+0.91%) |
Oct 22, 2015 | 4.410 | 4.440 | 4.380 | 4.400 | 460,982 | +0.03(+0.69%) |
Oct 21, 2015 | 4.390 | 4.420 | 4.360 | 4.370 | 380,612 | -0.11(-2.46%) |
Oct 20, 2015 | 4.430 | 4.500 | 4.410 | 4.480 | 309,970 | +0.03(+0.56%) |
Oct 19, 2015 | 4.440 | 4.490 | 4.418 | 4.455 | 175,381 | -0.16(-3.36%) |
Oct 16, 2015 | 4.610 | 4.627 | 4.520 | 4.610 | 368,185 | -0.04(-0.86%) |
Oct 15, 2015 | 4.560 | 4.650 | 4.540 | 4.650 | 163,494 | +0.14(+3.10%) |
Oct 14, 2015 | 4.480 | 4.530 | 4.460 | 4.510 | 326,652 | +0.11(+2.50%) |
Oct 13, 2015 | 4.400 | 4.500 | 4.380 | 4.400 | 181,422 | -0.10(-2.22%) |
Oct 12, 2015 | 4.640 | 4.640 | 4.450 | 4.500 | 367,774 | -0.10(-2.17%) |
Oct 09, 2015 | 4.660 | 4.700 | 4.580 | 4.600 | 621,550 | +0.00(+0.00%) |
Oct 08, 2015 | 4.480 | 4.600 | 4.430 | 4.600 | 543,454 | +0.16(+3.60%) |
Oct 07, 2015 | 4.430 | 4.470 | 4.380 | 4.440 | 1,559,351 | +0.12(+2.78%) |
Oct 06, 2015 | 4.220 | 4.320 | 4.210 | 4.320 | 568,179 | +0.12(+2.73%) |
Oct 05, 2015 | 4.125 | 4.205 | 4.120 | 4.205 | 406,314 | +0.23(+5.92%) |
Oct 02, 2015 | 3.900 | 3.980 | 3.890 | 3.970 | 684,611 | -0.03(-0.75%) |
Oct 01, 2015 | 4.000 | 4.010 | 3.960 | 4.000 | 382,445 | -0.06(-1.48%) |
Sep 30, 2015 | 4.050 | 4.060 | 4.000 | 4.060 | 385,932 | +0.04(+1.00%) |
Sep 29, 2015 | 3.980 | 4.030 | 3.970 | 4.020 | 231,913 | +0.11(+2.80%) |
Sep 28, 2015 | 3.950 | 3.970 | 3.900 | 3.910 | 417,717 | -0.09(-2.24%) |
Sep 25, 2015 | 4.010 | 4.050 | 3.970 | 4.000 | 482,266 | +0.04(+1.01%) |
Sep 24, 2015 | 3.930 | 3.980 | 3.890 | 3.960 | 394,387 | -0.04(-0.88%) |
Sep 23, 2015 | 4.010 | 4.070 | 3.980 | 3.995 | 310,343 | -0.08(-1.84%) |
Sep 22, 2015 | 4.080 | 4.089 | 4.010 | 4.070 | 674,759 | -0.10(-2.40%) |
Sep 21, 2015 | 4.180 | 4.190 | 4.130 | 4.170 | 2,127,602 | +0.01(+0.36%) |
Sep 18, 2015 | 4.200 | 4.250 | 4.150 | 4.155 | 3,071,555 | -0.17(-3.82%) |
Sep 17, 2015 | 4.285 | 4.400 | 4.250 | 4.320 | 478,877 | -0.01(-0.23%) |
Sep 16, 2015 | 4.280 | 4.350 | 4.270 | 4.330 | 468,007 | +0.09(+2.12%) |
Sep 15, 2015 | 4.180 | 4.240 | 4.180 | 4.240 | 1,751,667 | +0.05(+1.19%) |
Sep 14, 2015 | 4.170 | 4.220 | 4.150 | 4.190 | 470,284 | +0.03(+0.60%) |
Sep 11, 2015 | 4.104 | 4.190 | 4.100 | 4.165 | 181,720 | -0.04(-1.07%) |
Sep 10, 2015 | 4.171 | 4.210 | 4.120 | 4.210 | 653,191 | +0.09(+2.31%) |
Sep 09, 2015 | 4.220 | 4.240 | 4.112 | 4.115 | 343,619 | -0.08(-2.02%) |
Sep 08, 2015 | 4.150 | 4.200 | 4.110 | 4.200 | 450,038 | +0.08(+1.94%) |
Sep 04, 2015 | 4.120 | 4.120 | 4.120 | 0 | -0.14(-3.35%) | |
Sep 03, 2015 | 4.220 | 4.350 | 4.220 | 4.263 | 190,335 | +0.01(+0.31%) |
Sep 02, 2015 | 4.300 | 4.300 | 4.160 | 4.250 | 511,117 | +0.00(+0.00%) |
Sep 01, 2015 | 4.380 | 4.404 | 4.220 | 4.250 | 654,908 | -0.27(-5.97%) |
Aug 31, 2015 | 4.335 | 4.570 | 4.291 | 4.520 | 1,073,241 | +0.10(+2.26%) |
Aug 28, 2015 | 4.260 | 4.470 | 4.330 | 4.420 | 427,726 | +0.09(+2.08%) |
Aug 27, 2015 | 4.210 | 4.350 | 4.200 | 4.330 | 1,067,474 | +0.24(+5.87%) |
Aug 26, 2015 | 4.020 | 4.090 | 3.970 | 4.090 | 447,814 | +0.11(+2.76%) |
Aug 25, 2015 | 4.075 | 4.080 | 3.950 | 3.980 | 690,529 | +0.16(+4.19%) |
Aug 24, 2015 | 3.755 | 3.910 | 3.700 | 3.820 | 1,622,643 | -0.17(-4.14%) |
Aug 21, 2015 | 4.075 | 4.100 | 3.980 | 3.985 | 828,463 | -0.17(-3.98%) |
Aug 20, 2015 | 4.180 | 4.200 | 4.140 | 4.150 | 381,314 | -0.03(-0.72%) |
Aug 19, 2015 | 4.280 | 4.290 | 4.170 | 4.180 | 689,260 | -0.11(-2.56%) |
Aug 18, 2015 | 4.300 | 4.320 | 4.280 | 4.290 | 372,567 | -0.05(-1.15%) |
Aug 17, 2015 | 4.360 | 4.380 | 4.320 | 4.340 | 333,998 | -0.05(-1.14%) |
Aug 14, 2015 | 4.430 | 4.460 | 4.390 | 4.390 | 279,536 | +0.02(+0.46%) |
Aug 13, 2015 | 4.400 | 4.410 | 4.350 | 4.370 | 194,560 | -0.07(-1.58%) |
Aug 12, 2015 | 4.390 | 4.440 | 4.340 | 4.440 | 295,137 | +0.07(+1.60%) |
Aug 11, 2015 | 4.400 | 4.400 | 4.330 | 4.370 | 409,758 | -0.08(-1.80%) |
Aug 10, 2015 | 4.300 | 4.470 | 4.290 | 4.450 | 673,247 | +0.10(+2.30%) |
Aug 07, 2015 | 4.340 | 4.390 | 4.310 | 4.350 | 412,223 | -0.01(-0.23%) |
Aug 06, 2015 | 4.341 | 4.380 | 4.300 | 4.360 | 382,082 | -0.09(-2.13%) |
Aug 05, 2015 | 4.535 | 4.560 | 4.420 | 4.455 | 991,834 | +0.00(+0.11%) |
Aug 04, 2015 | 4.455 | 4.510 | 4.420 | 4.450 | 556,366 | +0.04(+1.02%) |
Aug 03, 2015 | 4.450 | 4.500 | 4.380 | 4.405 | 609,116 | -0.18(-4.03%) |
Jul 31, 2015 | 4.610 | 4.641 | 4.570 | 4.590 | 313,143 | -0.04(-0.76%) |
Jul 30, 2015 | 4.660 | 4.665 | 4.610 | 4.625 | 309,164 | -0.01(-0.32%) |
Jul 29, 2015 | 4.550 | 4.670 | 4.530 | 4.640 | 5,240,220 | +0.18(+4.01%) |
Jul 28, 2015 | 4.440 | 4.470 | 4.380 | 4.461 | 349,027 | +0.01(+0.25%) |
Jul 27, 2015 | 4.460 | 4.520 | 4.430 | 4.450 | 521,581 | -0.17(-3.68%) |
Jul 24, 2015 | 4.640 | 4.650 | 4.600 | 4.620 | 340,050 | -0.09(-1.91%) |
Jul 23, 2015 | 4.790 | 4.800 | 4.710 | 4.710 | 522,947 | -0.11(-2.28%) |
Jul 22, 2015 | 4.860 | 4.890 | 4.800 | 4.820 | 359,406 | -0.12(-2.43%) |
Jul 21, 2015 | 4.960 | 4.969 | 4.920 | 4.940 | 257,365 | +0.02(+0.41%) |
Jul 20, 2015 | 4.930 | 4.960 | 4.900 | 4.920 | 369,000 | -0.09(-1.80%) |
Jul 17, 2015 | 5.050 | 5.070 | 5.000 | 5.010 | 200,857 | -0.02(-0.40%) |
Jul 16, 2015 | 5.040 | 5.070 | 5.030 | 5.030 | 306,566 | +0.07(+1.41%) |
Jul 15, 2015 | 4.995 | 5.010 | 4.920 | 4.960 | 410,067 | -0.18(-3.50%) |
Jul 14, 2015 | 5.070 | 5.150 | 5.070 | 5.140 | 306,035 | +0.05(+0.98%) |
Jul 13, 2015 | 5.060 | 5.140 | 5.040 | 5.090 | 275,553 | -0.02(-0.39%) |
Jul 10, 2015 | 5.050 | 5.120 | 5.050 | 5.110 | 285,100 | +0.15(+3.02%) |
Jul 09, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 255,221 | +0.10(+2.06%) |
Jul 08, 2015 | 4.880 | 4.910 | 4.840 | 4.860 | 345,188 | -0.18(-3.60%) |
Jul 07, 2015 | 4.990 | 5.050 | 4.880 | 5.042 | 669,890 | +0.06(+1.23%) |
Jul 06, 2015 | 5.040 | 5.050 | 4.960 | 4.980 | 583,460 | -0.24(-4.60%) |
Jul 02, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
Jul 01, 2015 | 5.250 | 5.260 | 5.160 | 5.170 | 180,932 | -0.10(-1.90%) |
Jun 30, 2015 | 5.120 | 5.280 | 5.100 | 5.270 | 449,207 | +0.19(+3.74%) |
Jun 29, 2015 | 5.165 | 5.177 | 5.070 | 5.080 | 501,599 | -0.18(-3.51%) |
Jun 26, 2015 | 5.220 | 5.270 | 5.200 | 5.265 | 252,098 | +0.01(+0.29%) |
Jun 25, 2015 | 5.310 | 5.320 | 5.230 | 5.250 | 266,339 | -0.06(-1.13%) |
Jun 24, 2015 | 5.368 | 5.390 | 5.300 | 5.310 | 2,057,398 | -0.13(-2.39%) |
Jun 23, 2015 | 5.360 | 5.440 | 5.340 | 5.440 | 278,309 | -0.03(-0.55%) |
Jun 22, 2015 | 5.470 | 5.490 | 5.450 | 5.470 | 417,946 | +0.09(+1.67%) |
Jun 19, 2015 | 5.400 | 5.440 | 5.370 | 5.380 | 353,173 | -0.10(-1.82%) |
Jun 18, 2015 | 5.478 | 5.520 | 5.433 | 5.480 | 349,368 | +0.01(+0.18%) |
Jun 17, 2015 | 5.420 | 5.490 | 5.370 | 5.470 | 343,776 | +0.06(+1.11%) |
Jun 16, 2015 | 5.390 | 5.430 | 5.360 | 5.410 | 222,942 | +0.13(+2.46%) |
Jun 15, 2015 | 5.184 | 5.300 | 5.180 | 5.280 | 437,898 | +0.09(+1.73%) |
Jun 12, 2015 | 5.260 | 5.190 | 5.190 | 316,952 | -0.10(-1.89%) | |
Jun 11, 2015 | 5.266 | 5.320 | 5.250 | 5.290 | 223,179 | -0.03(-0.56%) |
Jun 10, 2015 | 5.410 | 5.420 | 5.300 | 5.320 | 625,696 | +0.11(+2.11%) |
Jun 09, 2015 | 5.180 | 5.240 | 5.170 | 5.210 | 488,944 | +0.16(+3.17%) |
Jun 08, 2015 | 5.054 | 5.100 | 5.020 | 5.050 | 1,494,768 | +0.07(+1.41%) |
Jun 05, 2015 | 5.020 | 4.900 | 4.980 | 3,098,940 | +0.08(+1.63%) | |
Jun 04, 2015 | 5.080 | 5.090 | 4.900 | 4.900 | 725,670 | -0.29(-5.59%) |
Jun 03, 2015 | 5.146 | 5.230 | 5.140 | 5.190 | 478,843 | -0.12(-2.26%) |
Jun 02, 2015 | 5.180 | 5.350 | 5.170 | 5.310 | 659,873 | +0.12(+2.41%) |
Jun 01, 2015 | 5.280 | 5.280 | 5.170 | 5.185 | 528,701 | -0.18(-3.26%) |
May 29, 2015 | 5.450 | 5.460 | 5.330 | 5.360 | 1,317,764 | -0.21(-3.86%) |
May 28, 2015 | 5.555 | 5.580 | 5.510 | 5.575 | 1,061,671 | -0.08(-1.50%) |
May 27, 2015 | 5.584 | 5.710 | 5.580 | 5.660 | 340,941 | -0.04(-0.63%) |
May 26, 2015 | 5.750 | 5.760 | 5.680 | 5.696 | 614,272 | -0.21(-3.62%) |
May 22, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.02(+0.34%) | |
May 21, 2015 | 5.800 | 5.920 | 5.760 | 5.890 | 855,698 | +0.01(+0.17%) |
May 20, 2015 | 5.820 | 5.900 | 5.820 | 5.880 | 468,884 | -0.14(-2.33%) |
May 19, 2015 | 6.010 | 6.060 | 6.000 | 6.020 | 650,604 | -0.15(-2.43%) |
May 18, 2015 | 6.220 | 6.230 | 6.150 | 6.170 | 400,466 | +0.00(+0.00%) |
May 15, 2015 | 6.090 | 6.170 | 6.040 | 6.170 | 568,957 | +0.03(+0.49%) |
May 14, 2015 | 6.090 | 6.150 | 6.070 | 6.140 | 739,795 | +0.00(+0.00%) |
May 13, 2015 | 6.235 | 6.250 | 6.140 | 6.140 | 537,453 | +0.01(+0.16%) |
May 12, 2015 | 6.000 | 6.130 | 6.000 | 6.130 | 666,947 | +0.09(+1.49%) |
May 11, 2015 | 6.064 | 6.095 | 6.020 | 6.040 | 295,333 | -0.06(-0.98%) |
May 08, 2015 | 6.030 | 6.110 | 6.030 | 6.100 | 417,604 | +0.07(+1.16%) |
May 07, 2015 | 6.040 | 6.100 | 5.960 | 6.030 | 767,915 | -0.05(-0.82%) |
May 06, 2015 | 6.195 | 6.230 | 6.040 | 6.080 | 1,660,990 | -0.02(-0.33%) |
May 05, 2015 | 6.220 | 6.230 | 6.100 | 6.100 | 611,850 | +0.18(+3.04%) |
May 04, 2015 | 5.925 | 5.950 | 5.910 | 5.920 | 279,438 | -0.02(-0.34%) |