Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.250 | 5.450 | 5.250 | 5.410 | 591,031 | +0.25(+4.84%) |
Apr 28, 2016 | 5.000 | 5.220 | 4.980 | 5.160 | 434,850 | +0.19(+3.82%) |
Apr 27, 2016 | 5.050 | 5.050 | 4.800 | 4.970 | 199,446 | -0.02(-0.40%) |
Apr 26, 2016 | 4.880 | 4.990 | 4.740 | 4.990 | 326,585 | +0.15(+3.10%) |
Apr 25, 2016 | 5.020 | 5.040 | 4.750 | 4.840 | 337,796 | -0.20(-3.97%) |
Apr 22, 2016 | 5.130 | 5.140 | 4.850 | 5.040 | 310,314 | -0.10(-1.95%) |
Apr 21, 2016 | 5.150 | 5.210 | 4.990 | 5.140 | 476,974 | +0.20(+4.05%) |
Apr 20, 2016 | 5.200 | 5.400 | 4.900 | 4.940 | 655,357 | -0.37(-6.97%) |
Apr 19, 2016 | 5.300 | 5.410 | 5.220 | 5.310 | 543,712 | +0.28(+5.57%) |
Apr 18, 2016 | 5.100 | 5.200 | 4.970 | 5.030 | 352,118 | +0.02(+0.40%) |
Apr 15, 2016 | 4.910 | 5.100 | 4.850 | 5.010 | 183,313 | +0.11(+2.24%) |
Apr 14, 2016 | 4.990 | 5.040 | 4.790 | 4.900 | 348,607 | -0.12(-2.39%) |
Apr 13, 2016 | 4.880 | 5.100 | 4.830 | 5.020 | 517,000 | +0.05(+1.01%) |
Apr 12, 2016 | 5.010 | 5.080 | 4.920 | 4.970 | 758,258 | -0.01(-0.20%) |
Apr 11, 2016 | 4.710 | 5.190 | 4.710 | 4.980 | 574,537 | +0.35(+7.56%) |
Apr 08, 2016 | 4.510 | 4.680 | 4.430 | 4.630 | 364,580 | +0.22(+4.99%) |
Apr 07, 2016 | 4.450 | 4.580 | 4.300 | 4.410 | 744,237 | +0.06(+1.38%) |
Apr 06, 2016 | 4.350 | 4.460 | 4.310 | 4.350 | 321,701 | -0.06(-1.36%) |
Apr 05, 2016 | 4.340 | 4.420 | 4.230 | 4.410 | 317,421 | +0.24(+5.76%) |
Apr 04, 2016 | 4.370 | 4.390 | 4.140 | 4.170 | 192,837 | -0.16(-3.70%) |
Apr 01, 2016 | 4.170 | 4.340 | 4.060 | 4.330 | 252,573 | +0.08(+1.88%) |
Mar 31, 2016 | 4.250 | 4.260 | 4.090 | 4.250 | 282,513 | +0.00(+0.00%) |
Mar 30, 2016 | 4.280 | 4.380 | 4.170 | 4.250 | 150,662 | -0.07(-1.62%) |
Mar 29, 2016 | 4.120 | 4.390 | 4.030 | 4.320 | 325,060 | +0.26(+6.40%) |
Mar 28, 2016 | 4.120 | 4.150 | 3.980 | 4.060 | 178,195 | -0.09(-2.17%) |
Mar 24, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Mar 23, 2016 | 4.210 | 4.310 | 4.110 | 4.140 | 289,707 | -0.21(-4.83%) |
Mar 22, 2016 | 4.480 | 4.480 | 4.290 | 4.350 | 261,548 | +0.01(+0.23%) |
Mar 21, 2016 | 4.360 | 4.500 | 4.260 | 4.340 | 299,274 | -0.01(-0.23%) |
Mar 18, 2016 | 4.280 | 4.460 | 4.200 | 4.350 | 423,917 | +0.02(+0.46%) |
Mar 17, 2016 | 4.450 | 4.530 | 4.290 | 4.330 | 313,669 | -0.04(-0.92%) |
Mar 16, 2016 | 4.120 | 4.380 | 4.090 | 4.370 | 321,642 | +0.17(+4.05%) |
Mar 15, 2016 | 4.100 | 4.210 | 3.990 | 4.200 | 203,065 | +0.05(+1.20%) |
Mar 14, 2016 | 4.200 | 4.310 | 4.090 | 4.150 | 302,932 | +0.02(+0.48%) |
Mar 11, 2016 | 4.210 | 4.250 | 4.070 | 4.130 | 258,646 | -0.16(-3.73%) |
Mar 10, 2016 | 4.030 | 4.350 | 4.030 | 4.290 | 324,609 | +0.25(+6.19%) |
Mar 09, 2016 | 3.960 | 4.150 | 3.890 | 4.040 | 243,160 | +0.03(+0.75%) |
Mar 08, 2016 | 4.280 | 4.280 | 4.010 | 4.010 | 280,266 | -0.19(-4.52%) |
Mar 07, 2016 | 4.170 | 4.390 | 4.090 | 4.200 | 440,292 | +0.04(+0.96%) |
Mar 04, 2016 | 4.450 | 4.680 | 4.070 | 4.160 | 690,403 | -0.20(-4.59%) |
Mar 03, 2016 | 4.120 | 4.380 | 4.120 | 4.360 | 449,145 | +0.27(+6.60%) |
Mar 02, 2016 | 3.800 | 4.100 | 3.800 | 4.090 | 361,633 | +0.32(+8.49%) |
Mar 01, 2016 | 4.050 | 4.080 | 3.760 | 3.770 | 552,180 | -0.26(-6.45%) |
Feb 29, 2016 | 3.880 | 4.050 | 3.880 | 4.030 | 144,272 | +0.20(+5.22%) |
Feb 26, 2016 | 3.860 | 3.970 | 3.820 | 3.830 | 106,864 | -0.10(-2.54%) |
Feb 25, 2016 | 3.850 | 4.020 | 3.820 | 3.930 | 153,626 | +0.03(+0.77%) |
Feb 24, 2016 | 4.040 | 4.120 | 3.900 | 3.900 | 363,247 | +0.01(+0.26%) |
Feb 23, 2016 | 3.940 | 4.020 | 3.830 | 3.890 | 241,373 | +0.03(+0.78%) |
Feb 22, 2016 | 3.810 | 3.970 | 3.790 | 3.860 | 127,126 | -0.04(-1.03%) |
Feb 19, 2016 | 4.010 | 4.050 | 3.880 | 3.900 | 314,757 | -0.11(-2.74%) |
Feb 18, 2016 | 3.600 | 4.100 | 3.540 | 4.010 | 315,475 | +0.38(+10.47%) |
Feb 17, 2016 | 3.660 | 3.790 | 3.530 | 3.630 | 314,114 | -0.06(-1.63%) |
Feb 16, 2016 | 3.670 | 3.850 | 3.670 | 3.690 | 339,066 | -0.20(-5.14%) |
Feb 12, 2016 | 3.890 | 3.890 | 3.890 | 0 | +0.04(+1.04%) | |
Feb 11, 2016 | 3.950 | 3.960 | 3.690 | 3.850 | 612,083 | +0.32(+9.07%) |
Feb 10, 2016 | 3.620 | 3.620 | 3.290 | 3.530 | 450,431 | -0.02(-0.56%) |
Feb 09, 2016 | 3.810 | 3.880 | 3.490 | 3.550 | 200,255 | -0.23(-6.08%) |
Feb 08, 2016 | 3.700 | 3.910 | 3.700 | 3.780 | 362,680 | +0.20(+5.59%) |
Feb 05, 2016 | 3.350 | 3.580 | 3.320 | 3.580 | 124,402 | +0.17(+4.99%) |
Feb 04, 2016 | 3.440 | 3.550 | 3.370 | 3.410 | 205,729 | +0.10(+3.02%) |
Feb 03, 2016 | 3.110 | 3.380 | 3.110 | 3.310 | 147,835 | +0.15(+4.75%) |
Feb 02, 2016 | 3.270 | 3.270 | 3.110 | 3.160 | 71,414 | -0.08(-2.47%) |
Feb 01, 2016 | 3.250 | 3.340 | 3.210 | 3.240 | 102,151 | +0.05(+1.57%) |
Jan 29, 2016 | 3.140 | 3.230 | 3.100 | 3.190 | 108,307 | +0.06(+1.92%) |
Jan 28, 2016 | 3.100 | 3.180 | 3.090 | 3.130 | 132,484 | -0.01(-0.32%) |
Jan 27, 2016 | 3.020 | 3.170 | 3.020 | 3.140 | 414,542 | +0.12(+3.97%) |
Jan 26, 2016 | 3.030 | 3.090 | 2.980 | 3.020 | 181,009 | +0.05(+1.68%) |
Jan 25, 2016 | 2.990 | 3.010 | 2.930 | 2.970 | 551,513 | +0.06(+2.06%) |
Jan 22, 2016 | 2.950 | 3.040 | 2.850 | 2.910 | 231,117 | -0.06(-2.02%) |
Jan 21, 2016 | 2.950 | 3.000 | 2.820 | 2.970 | 244,341 | +0.02(+0.68%) |
Jan 20, 2016 | 3.110 | 3.170 | 2.840 | 2.950 | 258,094 | -0.01(-0.34%) |
Jan 19, 2016 | 3.150 | 3.290 | 2.910 | 2.960 | 1,248,798 | -0.17(-5.43%) |
Jan 18, 2016 | 3.240 | 3.250 | 3.000 | 3.130 | 851,564 | -0.12(-3.69%) |
Jan 15, 2016 | 3.370 | 3.410 | 3.220 | 3.250 | 88,298 | -0.05(-1.52%) |
Jan 14, 2016 | 3.420 | 3.440 | 3.290 | 3.300 | 136,131 | -0.15(-4.35%) |
Jan 13, 2016 | 3.480 | 3.530 | 3.420 | 3.450 | 429,449 | +0.02(+0.58%) |
Jan 12, 2016 | 3.610 | 3.610 | 3.370 | 3.430 | 280,284 | -0.21(-5.77%) |
Jan 11, 2016 | 3.820 | 3.820 | 3.640 | 3.640 | 278,548 | -0.14(-3.70%) |
Jan 08, 2016 | 3.800 | 3.820 | 3.670 | 3.780 | 94,965 | -0.04(-1.05%) |
Jan 07, 2016 | 3.750 | 3.890 | 3.720 | 3.820 | 246,236 | +0.09(+2.41%) |
Jan 06, 2016 | 3.640 | 3.770 | 3.640 | 3.730 | 148,282 | +0.10(+2.75%) |
Jan 05, 2016 | 3.680 | 3.715 | 3.625 | 3.630 | 33,933 | +0.01(+0.28%) |
Jan 04, 2016 | 3.700 | 3.800 | 3.600 | 3.620 | 206,481 | +0.02(+0.56%) |
Dec 31, 2015 | 3.600 | 3.600 | 3.600 | 0 | +0.04(+1.12%) | |
Dec 30, 2015 | 3.620 | 3.630 | 3.530 | 3.560 | 69,231 | -0.08(-2.20%) |
Dec 29, 2015 | 3.800 | 3.810 | 3.640 | 3.640 | 77,137 | -0.20(-5.21%) |
Dec 24, 2015 | 3.840 | 3.840 | 3.840 | 0 | +0.04(+1.05%) | |
Dec 23, 2015 | 3.680 | 3.800 | 3.600 | 3.800 | 76,921 | +0.16(+4.40%) |
Dec 22, 2015 | 3.680 | 3.760 | 3.600 | 3.640 | 96,098 | -0.04(-1.09%) |
Dec 21, 2015 | 3.700 | 3.850 | 3.650 | 3.680 | 95,350 | -0.01(-0.27%) |
Dec 18, 2015 | 3.520 | 3.750 | 3.520 | 3.690 | 394,153 | +0.15(+4.24%) |
Dec 17, 2015 | 3.690 | 3.690 | 3.520 | 3.540 | 157,040 | -0.18(-4.84%) |
Dec 16, 2015 | 3.560 | 3.730 | 3.560 | 3.720 | 171,272 | +0.20(+5.68%) |
Dec 15, 2015 | 3.570 | 3.580 | 3.490 | 3.520 | 131,875 | -0.03(-0.85%) |
Dec 14, 2015 | 3.650 | 3.770 | 3.550 | 3.550 | 113,168 | -0.11(-3.01%) |
Dec 11, 2015 | 3.570 | 3.700 | 3.540 | 3.660 | 162,305 | +0.09(+2.52%) |
Dec 10, 2015 | 3.610 | 3.630 | 3.570 | 3.570 | 52,902 | -0.03(-0.83%) |
Dec 09, 2015 | 3.610 | 3.710 | 3.580 | 3.600 | 56,926 | -0.01(-0.28%) |
Dec 08, 2015 | 3.650 | 3.740 | 3.600 | 3.610 | 49,497 | -0.09(-2.43%) |
Dec 07, 2015 | 3.750 | 3.800 | 3.630 | 3.700 | 122,703 | -0.13(-3.39%) |
Dec 04, 2015 | 3.640 | 3.840 | 3.620 | 3.830 | 338,399 | +0.22(+6.09%) |
Dec 03, 2015 | 3.560 | 3.630 | 3.530 | 3.610 | 140,495 | +0.09(+2.56%) |
Dec 02, 2015 | 3.600 | 3.600 | 3.490 | 3.520 | 92,330 | -0.12(-3.30%) |
Dec 01, 2015 | 3.550 | 3.660 | 3.540 | 3.640 | 212,844 | +0.11(+3.12%) |
Nov 30, 2015 | 3.410 | 3.560 | 3.400 | 3.530 | 212,389 | +0.09(+2.62%) |
Nov 27, 2015 | 3.450 | 3.540 | 3.420 | 3.440 | 36,740 | -0.05(-1.43%) |
Nov 26, 2015 | 3.520 | 3.550 | 3.430 | 3.490 | 69,325 | -0.03(-0.85%) |
Nov 25, 2015 | 3.480 | 3.630 | 3.480 | 3.520 | 109,027 | -0.01(-0.28%) |
Nov 24, 2015 | 3.520 | 3.650 | 3.520 | 3.530 | 123,848 | +0.00(+0.00%) |
Nov 23, 2015 | 3.610 | 3.530 | 164,371 | +0.11(+3.22%) | ||
Nov 20, 2015 | 3.620 | 3.630 | 3.380 | 3.420 | 163,357 | -0.19(-5.26%) |
Nov 19, 2015 | 3.530 | 3.650 | 3.530 | 3.610 | 224,221 | +0.09(+2.56%) |
Nov 18, 2015 | 3.400 | 3.550 | 3.390 | 3.520 | 136,801 | +0.14(+4.14%) |
Nov 17, 2015 | 3.510 | 3.530 | 3.360 | 3.380 | 143,074 | -0.17(-4.79%) |
Nov 16, 2015 | 3.540 | 3.630 | 3.530 | 3.550 | 55,703 | +0.01(+0.28%) |
Nov 13, 2015 | 3.550 | 3.600 | 3.490 | 3.540 | 95,903 | -0.03(-0.84%) |
Nov 12, 2015 | 3.540 | 3.630 | 3.530 | 3.570 | 61,565 | -0.03(-0.83%) |
Nov 11, 2015 | 3.550 | 3.640 | 3.550 | 3.600 | 84,986 | +0.07(+1.98%) |
Nov 10, 2015 | 3.530 | 3.630 | 3.510 | 3.530 | 175,686 | -0.09(-2.49%) |
Nov 09, 2015 | 3.510 | 3.640 | 3.510 | 3.620 | 160,629 | +0.06(+1.69%) |
Nov 06, 2015 | 3.530 | 3.590 | 3.500 | 3.560 | 159,979 | -0.03(-0.84%) |
Nov 05, 2015 | 3.550 | 3.680 | 3.550 | 3.590 | 293,604 | -0.06(-1.64%) |
Nov 04, 2015 | 3.550 | 3.700 | 3.550 | 3.650 | 255,104 | +0.15(+4.29%) |
Nov 03, 2015 | 3.500 | 3.520 | 3.430 | 3.500 | 163,927 | +0.02(+0.57%) |
Nov 02, 2015 | 3.400 | 3.520 | 3.400 | 3.480 | 182,702 | +0.05(+1.46%) |
Oct 30, 2015 | 3.470 | 3.490 | 3.420 | 3.430 | 198,648 | -0.03(-0.87%) |
Oct 29, 2015 | 3.520 | 3.530 | 3.440 | 3.460 | 345,309 | -0.05(-1.42%) |
Oct 28, 2015 | 3.610 | 3.655 | 3.480 | 3.510 | 253,952 | -0.02(-0.57%) |
Oct 27, 2015 | 3.440 | 3.600 | 3.400 | 3.530 | 532,774 | -0.42(-10.63%) |
Oct 26, 2015 | 4.060 | 4.060 | 3.940 | 3.950 | 51,114 | -0.07(-1.74%) |
Oct 23, 2015 | 3.930 | 4.050 | 3.850 | 4.020 | 121,627 | +0.12(+3.08%) |
Oct 22, 2015 | 3.740 | 3.980 | 3.740 | 3.900 | 102,966 | +0.11(+2.90%) |
Oct 21, 2015 | 3.800 | 3.860 | 3.740 | 3.790 | 210,324 | -0.09(-2.32%) |
Oct 20, 2015 | 3.870 | 3.980 | 3.830 | 3.880 | 103,619 | +0.07(+1.84%) |
Oct 19, 2015 | 3.890 | 3.930 | 3.710 | 3.810 | 213,805 | -0.08(-2.06%) |
Oct 16, 2015 | 3.920 | 4.040 | 3.880 | 3.890 | 105,975 | -0.10(-2.51%) |
Oct 15, 2015 | 3.960 | 4.060 | 3.880 | 3.990 | 241,970 | +0.05(+1.27%) |
Oct 14, 2015 | 3.830 | 3.970 | 3.830 | 3.940 | 330,151 | +0.15(+3.96%) |
Oct 13, 2015 | 3.950 | 3.950 | 3.710 | 3.790 | 376,944 | -0.10(-2.57%) |
Oct 09, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.23(+6.28%) | |
Oct 08, 2015 | 3.680 | 3.930 | 3.640 | 3.660 | 171,023 | -0.11(-2.92%) |
Oct 07, 2015 | 3.850 | 3.870 | 3.650 | 3.770 | 114,363 | -0.08(-2.08%) |
Oct 06, 2015 | 3.910 | 4.000 | 3.820 | 3.850 | 197,798 | +0.00(+0.00%) |
Oct 05, 2015 | 3.690 | 3.900 | 3.690 | 3.850 | 114,948 | +0.15(+4.05%) |
Oct 02, 2015 | 3.490 | 3.730 | 3.490 | 3.700 | 137,242 | +0.28(+8.19%) |
Oct 01, 2015 | 3.560 | 3.630 | 3.410 | 3.420 | 99,791 | -0.13(-3.66%) |
Sep 30, 2015 | 3.530 | 3.590 | 3.440 | 3.550 | 145,929 | +0.04(+1.14%) |
Sep 29, 2015 | 3.580 | 3.660 | 3.500 | 3.510 | 51,324 | -0.04(-1.13%) |
Sep 28, 2015 | 3.650 | 3.690 | 3.510 | 3.550 | 71,445 | -0.13(-3.53%) |
Sep 25, 2015 | 3.850 | 3.850 | 3.650 | 3.680 | 111,550 | -0.19(-4.91%) |
Sep 24, 2015 | 3.660 | 3.900 | 3.660 | 3.870 | 287,967 | +0.25(+6.91%) |
Sep 23, 2015 | 3.660 | 3.790 | 3.600 | 3.620 | 51,907 | -0.05(-1.36%) |
Sep 22, 2015 | 3.700 | 3.740 | 3.640 | 3.670 | 50,638 | -0.07(-1.87%) |
Sep 21, 2015 | 3.730 | 3.860 | 3.690 | 3.740 | 88,396 | -0.10(-2.60%) |
Sep 18, 2015 | 3.800 | 3.870 | 3.680 | 3.840 | 269,548 | +0.04(+1.05%) |
Sep 17, 2015 | 3.580 | 3.800 | 3.480 | 3.800 | 142,864 | +0.25(+7.04%) |
Sep 16, 2015 | 3.410 | 3.620 | 3.360 | 3.550 | 249,227 | +0.20(+5.97%) |
Sep 15, 2015 | 3.490 | 3.560 | 3.330 | 3.350 | 96,557 | -0.12(-3.46%) |
Sep 14, 2015 | 3.250 | 3.490 | 3.200 | 3.470 | 144,768 | +0.10(+2.97%) |
Sep 11, 2015 | 3.280 | 3.390 | 3.190 | 3.370 | 126,951 | +0.05(+1.51%) |
Sep 10, 2015 | 3.310 | 3.330 | 3.270 | 3.320 | 83,404 | +0.05(+1.53%) |
Sep 09, 2015 | 3.350 | 3.350 | 3.210 | 3.270 | 90,988 | -0.10(-2.97%) |
Sep 08, 2015 | 3.500 | 3.500 | 3.340 | 3.370 | 133,713 | -0.09(-2.60%) |
Sep 04, 2015 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 3.400 | 3.610 | 3.400 | 3.460 | 512,113 | -0.01(-0.29%) |
Sep 02, 2015 | 3.480 | 3.570 | 3.380 | 3.470 | 361,551 | -0.03(-0.86%) |
Sep 01, 2015 | 3.690 | 3.740 | 3.490 | 3.500 | 118,359 | -0.10(-2.78%) |
Aug 31, 2015 | 3.720 | 3.720 | 3.530 | 3.600 | 174,014 | -0.17(-4.51%) |
Aug 28, 2015 | 3.510 | 3.780 | 3.510 | 3.770 | 196,454 | +0.19(+5.31%) |
Aug 27, 2015 | 3.240 | 3.580 | 3.220 | 3.580 | 314,323 | +0.31(+9.48%) |
Aug 26, 2015 | 3.430 | 3.440 | 3.140 | 3.270 | 351,469 | -0.22(-6.30%) |
Aug 25, 2015 | 3.750 | 3.890 | 3.380 | 3.490 | 152,502 | -0.20(-5.42%) |
Aug 24, 2015 | 3.790 | 4.020 | 3.680 | 3.690 | 351,183 | -0.23(-5.87%) |
Aug 21, 2015 | 4.010 | 3.790 | 3.920 | 392,119 | -0.05(-1.26%) | |
Aug 20, 2015 | 4.000 | 4.050 | 3.910 | 3.970 | 343,244 | +0.07(+1.79%) |
Aug 19, 2015 | 3.870 | 3.980 | 3.810 | 3.900 | 175,987 | +0.14(+3.72%) |
Aug 18, 2015 | 3.820 | 3.930 | 3.710 | 3.760 | 217,329 | -0.02(-0.53%) |
Aug 17, 2015 | 3.730 | 3.980 | 3.720 | 3.780 | 269,314 | +0.10(+2.72%) |
Aug 14, 2015 | 3.770 | 3.980 | 3.640 | 3.680 | 241,809 | -0.09(-2.39%) |
Aug 13, 2015 | 3.900 | 4.120 | 3.750 | 3.770 | 304,655 | -0.21(-5.28%) |
Aug 12, 2015 | 3.770 | 4.040 | 3.710 | 3.980 | 166,180 | +0.26(+6.99%) |
Aug 11, 2015 | 3.660 | 3.740 | 3.500 | 3.720 | 183,717 | +0.20(+5.68%) |
Aug 10, 2015 | 3.240 | 3.530 | 3.190 | 3.520 | 248,222 | +0.27(+8.31%) |
Aug 07, 2015 | 3.220 | 3.430 | 3.220 | 3.250 | 61,469 | +0.03(+0.93%) |
Aug 06, 2015 | 3.070 | 3.240 | 3.050 | 3.220 | 104,703 | +0.17(+5.57%) |
Aug 05, 2015 | 3.200 | 3.260 | 3.040 | 3.050 | 163,337 | -0.16(-4.98%) |
Aug 04, 2015 | 3.340 | 3.340 | 3.170 | 3.210 | 110,489 | -0.12(-3.60%) |
Jul 31, 2015 | 3.330 | 3.330 | 3.330 | 0 | +0.20(+6.39%) | |
Jul 30, 2015 | 3.220 | 3.220 | 3.080 | 3.130 | 173,401 | -0.07(-2.19%) |
Jul 29, 2015 | 3.160 | 3.220 | 3.070 | 3.200 | 146,231 | +0.05(+1.59%) |
Jul 28, 2015 | 3.100 | 3.210 | 3.050 | 3.150 | 117,357 | +0.14(+4.65%) |
Jul 27, 2015 | 3.170 | 3.450 | 3.010 | 3.010 | 132,734 | -0.21(-6.52%) |
Jul 24, 2015 | 2.900 | 3.230 | 2.880 | 3.220 | 173,737 | +0.24(+8.05%) |
Jul 23, 2015 | 3.270 | 3.310 | 2.960 | 2.980 | 284,962 | -0.30(-9.15%) |
Jul 22, 2015 | 3.330 | 3.420 | 3.230 | 3.280 | 182,574 | -0.06(-1.80%) |
Jul 21, 2015 | 3.500 | 3.560 | 3.330 | 3.340 | 258,213 | -0.04(-1.18%) |
Jul 20, 2015 | 3.680 | 3.730 | 3.380 | 3.380 | 247,943 | -0.41(-10.82%) |
Jul 17, 2015 | 3.940 | 3.970 | 3.790 | 3.790 | 202,707 | -0.26(-6.42%) |
Jul 16, 2015 | 3.940 | 4.050 | 3.860 | 4.050 | 64,149 | +0.15(+3.85%) |
Jul 15, 2015 | 3.720 | 3.970 | 3.720 | 3.900 | 50,731 | +0.01(+0.26%) |
Jul 14, 2015 | 3.920 | 4.030 | 3.860 | 3.890 | 62,246 | -0.04(-1.02%) |
Jul 13, 2015 | 3.810 | 3.940 | 3.670 | 3.930 | 93,315 | +0.11(+2.88%) |
Jul 10, 2015 | 3.830 | 3.870 | 3.800 | 3.820 | 86,460 | -0.06(-1.55%) |
Jul 09, 2015 | 3.940 | 3.950 | 3.860 | 3.880 | 118,612 | -0.01(-0.26%) |
Jul 08, 2015 | 3.940 | 4.050 | 3.850 | 3.890 | 99,497 | -0.12(-2.99%) |
Jul 07, 2015 | 4.070 | 4.070 | 3.820 | 4.010 | 178,562 | -0.14(-3.37%) |
Jul 06, 2015 | 3.990 | 4.150 | 3.970 | 4.150 | 141,544 | +0.10(+2.47%) |
Jul 03, 2015 | 4.140 | 4.150 | 3.990 | 4.050 | 83,179 | +0.08(+2.02%) |
Jul 02, 2015 | 3.690 | 4.000 | 3.660 | 3.970 | 200,870 | +0.28(+7.59%) |
Jun 30, 2015 | 3.690 | 3.690 | 3.690 | 0 | -0.07(-1.86%) | |
Jun 29, 2015 | 3.750 | 3.820 | 3.750 | 3.760 | 201,328 | +0.03(+0.80%) |
Jun 26, 2015 | 3.700 | 3.770 | 3.700 | 3.730 | 103,217 | +0.00(+0.00%) |
Jun 25, 2015 | 3.660 | 3.740 | 3.660 | 3.730 | 65,534 | +0.02(+0.54%) |
Jun 24, 2015 | 3.700 | 3.760 | 3.700 | 3.710 | 56,121 | +0.01(+0.27%) |
Jun 23, 2015 | 3.720 | 3.750 | 3.610 | 3.700 | 212,278 | -0.05(-1.33%) |
Jun 22, 2015 | 3.750 | 3.830 | 3.720 | 3.750 | 85,482 | +0.05(+1.35%) |
Jun 19, 2015 | 3.990 | 4.010 | 3.700 | 3.700 | 252,464 | -0.29(-7.27%) |
Jun 18, 2015 | 4.030 | 4.100 | 3.870 | 3.990 | 238,883 | +0.13(+3.37%) |
Jun 17, 2015 | 3.830 | 3.860 | 3.740 | 3.860 | 151,489 | +0.05(+1.31%) |
Jun 16, 2015 | 3.910 | 3.910 | 3.810 | 3.810 | 73,759 | -0.09(-2.31%) |
Jun 15, 2015 | 3.830 | 4.020 | 3.820 | 3.900 | 204,852 | +0.02(+0.52%) |
Jun 12, 2015 | 3.900 | 3.930 | 3.850 | 3.880 | 60,330 | -0.04(-1.02%) |
Jun 11, 2015 | 4.000 | 4.010 | 3.920 | 3.920 | 68,828 | -0.11(-2.73%) |
Jun 10, 2015 | 3.980 | 4.040 | 3.945 | 4.030 | 76,018 | +0.10(+2.54%) |
Jun 09, 2015 | 4.110 | 4.200 | 3.930 | 3.930 | 143,623 | -0.18(-4.38%) |
Jun 08, 2015 | 3.980 | 4.120 | 3.900 | 4.110 | 61,663 | +0.19(+4.85%) |
Jun 05, 2015 | 4.050 | 3.920 | 3.920 | 79,007 | -0.06(-1.51%) | |
Jun 04, 2015 | 4.010 | 4.050 | 3.970 | 3.980 | 66,866 | -0.08(-1.97%) |
Jun 03, 2015 | 4.090 | 4.130 | 4.020 | 4.060 | 68,057 | -0.07(-1.69%) |
Jun 02, 2015 | 4.060 | 4.160 | 4.060 | 4.130 | 57,853 | +0.03(+0.73%) |
Jun 01, 2015 | 4.150 | 4.230 | 4.060 | 4.100 | 105,800 | -0.04(-0.97%) |
May 29, 2015 | 4.050 | 4.170 | 4.020 | 4.140 | 94,031 | +0.07(+1.72%) |
May 28, 2015 | 4.000 | 4.070 | 4.000 | 4.070 | 55,328 | +0.06(+1.50%) |
May 27, 2015 | 4.000 | 4.130 | 3.965 | 4.010 | 429,347 | +0.04(+1.01%) |
May 26, 2015 | 4.050 | 4.070 | 3.900 | 3.970 | 260,655 | -0.14(-3.41%) |
May 25, 2015 | 4.060 | 4.120 | 4.060 | 4.110 | 50,827 | -0.04(-0.96%) |
May 22, 2015 | 4.110 | 4.210 | 4.110 | 4.150 | 116,860 | +0.02(+0.48%) |
May 21, 2015 | 4.200 | 4.200 | 4.120 | 4.130 | 67,642 | -0.07(-1.67%) |
May 20, 2015 | 4.170 | 4.200 | 4.090 | 4.200 | 98,222 | +0.09(+2.19%) |
May 19, 2015 | 4.230 | 4.250 | 4.100 | 4.110 | 109,175 | -0.25(-5.73%) |
May 15, 2015 | 4.360 | 4.360 | 4.360 | 0 | +0.01(+0.23%) | |
May 14, 2015 | 4.390 | 4.420 | 4.275 | 4.350 | 115,483 | +0.03(+0.69%) |
May 13, 2015 | 4.240 | 4.480 | 4.220 | 4.320 | 381,868 | +0.09(+2.13%) |
May 12, 2015 | 3.950 | 4.250 | 3.950 | 4.230 | 320,388 | +0.14(+3.42%) |
May 11, 2015 | 4.120 | 4.200 | 4.040 | 4.090 | 82,685 | -0.08(-1.92%) |
May 08, 2015 | 3.990 | 4.210 | 3.990 | 4.170 | 97,824 | +0.17(+4.25%) |
May 07, 2015 | 4.000 | 4.010 | 3.880 | 4.000 | 317,178 | -0.03(-0.74%) |
May 06, 2015 | 4.120 | 4.170 | 3.990 | 4.030 | 281,290 | +0.03(+0.75%) |
May 05, 2015 | 4.250 | 4.290 | 4.000 | 4.000 | 385,380 | -0.20(-4.76%) |
May 04, 2015 | 4.290 | 4.410 | 4.170 | 4.200 | 179,485 | -0.05(-1.18%) |