Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.380 | 6.430 | 6.250 | 6.390 | 6,540 | -0.08(-1.24%) |
Apr 28, 2016 | 6.432 | 6.490 | 6.280 | 6.470 | 7,105 | -0.02(-0.31%) |
Apr 27, 2016 | 6.460 | 6.562 | 6.460 | 6.490 | 14,627 | -0.01(-0.15%) |
Apr 26, 2016 | 6.480 | 6.702 | 6.374 | 6.500 | 37,101 | -0.04(-0.61%) |
Apr 25, 2016 | 6.570 | 6.650 | 6.420 | 6.540 | 15,091 | -0.11(-1.65%) |
Apr 22, 2016 | 6.760 | 6.840 | 6.550 | 6.650 | 21,465 | -0.19(-2.78%) |
Apr 21, 2016 | 6.590 | 6.880 | 6.460 | 6.840 | 45,966 | +0.18(+2.70%) |
Apr 20, 2016 | 6.790 | 6.920 | 6.560 | 6.660 | 15,828 | -0.20(-2.92%) |
Apr 19, 2016 | 6.910 | 7.095 | 6.684 | 6.860 | 62,092 | +0.03(+0.44%) |
Apr 18, 2016 | 6.660 | 7.040 | 6.660 | 6.830 | 65,327 | +0.13(+1.94%) |
Apr 15, 2016 | 6.440 | 6.730 | 6.440 | 6.700 | 22,226 | +0.23(+3.55%) |
Apr 14, 2016 | 6.520 | 6.550 | 6.400 | 6.470 | 6,112 | -0.06(-0.92%) |
Apr 13, 2016 | 6.340 | 6.550 | 6.340 | 6.530 | 22,047 | +0.18(+2.83%) |
Apr 12, 2016 | 6.450 | 6.480 | 6.200 | 6.350 | 16,711 | -0.08(-1.24%) |
Apr 11, 2016 | 6.500 | 6.500 | 6.340 | 6.430 | 9,270 | -0.06(-0.87%) |
Apr 08, 2016 | 6.210 | 6.490 | 6.210 | 6.486 | 6,450 | +0.08(+1.19%) |
Apr 07, 2016 | 6.340 | 6.450 | 6.270 | 6.410 | 11,020 | +0.08(+1.26%) |
Apr 06, 2016 | 6.200 | 6.360 | 6.200 | 6.330 | 7,890 | +0.10(+1.60%) |
Apr 05, 2016 | 6.430 | 6.440 | 6.230 | 6.230 | 6,516 | -0.22(-3.41%) |
Apr 04, 2016 | 6.590 | 6.630 | 6.380 | 6.450 | 41,941 | -0.15(-2.27%) |
Apr 01, 2016 | 6.630 | 6.710 | 6.430 | 6.600 | 57,941 | -0.03(-0.45%) |
Mar 31, 2016 | 6.250 | 6.910 | 6.010 | 6.630 | 93,328 | +0.88(+15.30%) |
Mar 30, 2016 | 5.810 | 5.810 | 5.730 | 5.750 | 13,676 | -0.01(-0.17%) |
Mar 29, 2016 | 5.790 | 5.890 | 5.660 | 5.760 | 15,464 | -0.04(-0.60%) |
Mar 28, 2016 | 5.480 | 5.795 | 5.480 | 5.795 | 29,162 | +0.16(+2.92%) |
Mar 24, 2016 | 5.390 | 5.630 | 5.630 | 5.630 | 37,200 | +0.42(+8.07%) |
Mar 23, 2016 | 5.371 | 5.380 | 5.210 | 5.210 | 18,353 | -0.18(-3.34%) |
Mar 22, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 22,868 | -0.02(-0.37%) |
Mar 21, 2016 | 5.550 | 5.560 | 5.380 | 5.410 | 39,862 | -0.08(-1.46%) |
Mar 18, 2016 | 5.450 | 5.530 | 5.450 | 5.490 | 15,254 | +0.01(+0.18%) |
Mar 17, 2016 | 5.420 | 5.490 | 5.340 | 5.480 | 10,184 | +0.10(+1.86%) |
Mar 16, 2016 | 5.480 | 5.480 | 5.280 | 5.380 | 10,204 | +0.00(+0.00%) |
Mar 15, 2016 | 5.510 | 5.510 | 5.230 | 5.380 | 27,237 | -0.11(-2.00%) |
Mar 14, 2016 | 6.050 | 6.090 | 5.220 | 5.490 | 115,249 | -0.73(-11.74%) |
Mar 11, 2016 | 6.290 | 6.380 | 6.080 | 6.220 | 9,865 | -0.07(-1.11%) |
Mar 10, 2016 | 6.340 | 6.340 | 6.210 | 6.290 | 7,670 | -0.09(-1.41%) |
Mar 09, 2016 | 6.320 | 6.390 | 6.190 | 6.380 | 9,885 | +0.05(+0.79%) |
Mar 08, 2016 | 6.320 | 6.370 | 6.100 | 6.330 | 34,903 | -0.02(-0.31%) |
Mar 07, 2016 | 6.350 | 6.390 | 6.100 | 6.350 | 28,201 | +0.01(+0.16%) |
Mar 04, 2016 | 6.410 | 6.470 | 6.250 | 6.340 | 15,993 | -0.01(-0.16%) |
Mar 03, 2016 | 6.250 | 6.456 | 6.150 | 6.350 | 16,361 | +0.06(+0.95%) |
Mar 02, 2016 | 6.100 | 6.350 | 6.020 | 6.290 | 69,890 | +0.19(+3.11%) |
Mar 01, 2016 | 5.779 | 6.140 | 5.750 | 6.100 | 62,774 | +0.32(+5.54%) |
Feb 29, 2016 | 5.850 | 5.850 | 5.740 | 5.780 | 1,953 | -0.01(-0.21%) |
Feb 26, 2016 | 5.790 | 5.920 | 5.620 | 5.792 | 20,431 | -0.06(-0.99%) |
Feb 25, 2016 | 6.120 | 6.120 | 5.850 | 5.850 | 9,778 | -0.18(-2.99%) |
Feb 24, 2016 | 5.970 | 6.300 | 5.930 | 6.030 | 8,774 | +0.20(+3.43%) |
Feb 23, 2016 | 5.950 | 5.950 | 5.780 | 5.830 | 9,627 | +0.06(+1.04%) |
Feb 22, 2016 | 5.660 | 5.890 | 5.520 | 5.770 | 13,629 | +0.20(+3.59%) |
Feb 19, 2016 | 5.546 | 5.710 | 5.546 | 5.570 | 6,451 | +0.04(+0.72%) |
Feb 18, 2016 | 5.571 | 5.770 | 5.470 | 5.530 | 11,870 | +0.14(+2.60%) |
Feb 17, 2016 | 5.220 | 5.620 | 5.220 | 5.390 | 12,110 | +0.20(+3.85%) |
Feb 16, 2016 | 5.230 | 5.295 | 5.190 | 5.190 | 18,320 | -0.10(-1.89%) |
Feb 12, 2016 | 5.390 | 5.290 | 5.290 | 5.290 | 7,700 | -0.10(-1.86%) |
Feb 11, 2016 | 5.300 | 5.430 | 5.077 | 5.390 | 13,248 | +0.22(+4.26%) |
Feb 10, 2016 | 5.180 | 5.310 | 5.140 | 5.170 | 4,871 | +0.07(+1.37%) |
Feb 09, 2016 | 5.070 | 5.210 | 5.040 | 5.100 | 12,831 | +0.06(+1.19%) |
Feb 08, 2016 | 5.250 | 5.310 | 5.010 | 5.040 | 16,092 | -0.33(-6.15%) |
Feb 05, 2016 | 5.540 | 5.550 | 5.300 | 5.370 | 36,240 | -0.29(-5.12%) |
Feb 04, 2016 | 5.710 | 5.760 | 5.580 | 5.660 | 5,278 | -0.03(-0.53%) |
Feb 03, 2016 | 5.680 | 5.770 | 5.580 | 5.690 | 7,558 | +0.06(+1.07%) |
Feb 02, 2016 | 5.660 | 5.680 | 5.600 | 5.630 | 2,311 | -0.02(-0.35%) |
Feb 01, 2016 | 5.790 | 5.790 | 5.640 | 5.650 | 7,918 | -0.17(-2.92%) |
Jan 29, 2016 | 5.660 | 5.900 | 5.620 | 5.820 | 12,437 | +0.22(+3.93%) |
Jan 28, 2016 | 5.580 | 5.726 | 5.520 | 5.600 | 7,464 | +0.08(+1.45%) |
Jan 27, 2016 | 5.650 | 5.690 | 5.520 | 5.520 | 6,834 | -0.08(-1.43%) |
Jan 26, 2016 | 5.420 | 5.730 | 5.420 | 5.600 | 12,318 | +0.18(+3.32%) |
Jan 25, 2016 | 5.470 | 5.510 | 5.400 | 5.420 | 5,607 | -0.13(-2.34%) |
Jan 22, 2016 | 5.520 | 5.740 | 5.410 | 5.550 | 21,683 | +0.11(+2.02%) |
Jan 21, 2016 | 5.630 | 5.700 | 5.350 | 5.440 | 36,382 | -0.16(-2.86%) |
Jan 20, 2016 | 5.400 | 5.760 | 5.400 | 5.600 | 14,715 | +0.17(+3.13%) |
Jan 19, 2016 | 5.570 | 5.594 | 5.410 | 5.430 | 5,789 | -0.13(-2.34%) |
Jan 15, 2016 | 5.710 | 5.560 | 5.560 | 5.560 | 62,800 | -0.38(-6.40%) |
Jan 14, 2016 | 5.970 | 6.000 | 5.640 | 5.940 | 23,048 | +0.03(+0.51%) |
Jan 13, 2016 | 5.930 | 5.980 | 5.720 | 5.910 | 17,672 | -0.10(-1.66%) |
Jan 12, 2016 | 5.850 | 6.100 | 5.711 | 6.010 | 12,454 | +0.16(+2.74%) |
Jan 11, 2016 | 5.850 | 5.995 | 5.750 | 5.850 | 29,761 | -0.04(-0.68%) |
Jan 08, 2016 | 6.000 | 6.020 | 5.620 | 5.890 | 27,998 | -0.20(-3.28%) |
Jan 07, 2016 | 6.020 | 6.140 | 5.720 | 6.090 | 65,646 | -0.05(-0.82%) |
Jan 06, 2016 | 6.264 | 6.400 | 6.140 | 6.141 | 17,766 | -0.22(-3.45%) |
Jan 05, 2016 | 6.360 | 6.490 | 6.240 | 6.360 | 12,729 | -0.08(-1.24%) |
Jan 04, 2016 | 6.640 | 6.720 | 6.355 | 6.440 | 18,182 | -0.29(-4.31%) |
Dec 31, 2015 | 6.810 | 6.730 | 6.730 | 6.730 | 51,800 | -0.04(-0.59%) |
Dec 30, 2015 | 6.570 | 6.850 | 6.510 | 6.770 | 43,213 | +0.15(+2.27%) |
Dec 29, 2015 | 6.480 | 6.660 | 6.420 | 6.620 | 53,041 | +0.15(+2.32%) |
Dec 28, 2015 | 6.480 | 6.540 | 6.407 | 6.470 | 17,274 | -0.06(-0.92%) |
Dec 24, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 4,600 | -0.01(-0.15%) |
Dec 23, 2015 | 6.650 | 6.650 | 6.464 | 6.540 | 18,200 | +0.00(+0.00%) |
Dec 22, 2015 | 6.480 | 6.720 | 6.410 | 6.540 | 32,007 | +0.02(+0.31%) |
Dec 21, 2015 | 6.200 | 6.570 | 6.100 | 6.520 | 23,337 | +0.46(+7.59%) |
Dec 18, 2015 | 6.300 | 6.420 | 6.060 | 6.060 | 77,110 | -0.29(-4.57%) |
Dec 17, 2015 | 6.440 | 6.490 | 6.211 | 6.350 | 14,857 | -0.06(-0.94%) |
Dec 16, 2015 | 6.320 | 6.750 | 6.320 | 6.410 | 31,956 | +0.07(+1.10%) |
Dec 15, 2015 | 6.290 | 6.420 | 6.074 | 6.340 | 33,671 | +0.20(+3.26%) |
Dec 14, 2015 | 6.340 | 6.390 | 6.060 | 6.140 | 60,239 | -0.11(-1.76%) |
Dec 11, 2015 | 6.200 | 6.470 | 6.150 | 6.250 | 102,523 | -0.16(-2.50%) |
Dec 10, 2015 | 6.280 | 6.570 | 6.280 | 6.410 | 32,683 | +0.17(+2.72%) |
Dec 09, 2015 | 6.680 | 6.760 | 6.160 | 6.240 | 84,279 | -0.44(-6.59%) |
Dec 08, 2015 | 6.840 | 6.950 | 6.500 | 6.680 | 57,962 | -0.23(-3.33%) |
Dec 07, 2015 | 6.980 | 6.990 | 6.820 | 6.910 | 22,010 | +0.00(+0.00%) |
Dec 04, 2015 | 7.100 | 7.180 | 6.890 | 6.910 | 30,880 | -0.24(-3.36%) |
Dec 03, 2015 | 7.290 | 7.290 | 7.030 | 7.150 | 32,764 | -0.14(-1.92%) |
Dec 02, 2015 | 7.300 | 7.330 | 7.170 | 7.290 | 79,427 | +0.09(+1.25%) |
Dec 01, 2015 | 6.750 | 7.320 | 6.690 | 7.200 | 113,584 | +0.40(+5.88%) |
Nov 30, 2015 | 6.900 | 6.900 | 6.660 | 6.800 | 31,969 | -0.05(-0.73%) |
Nov 27, 2015 | 6.750 | 6.890 | 6.690 | 6.850 | 28,897 | +0.15(+2.24%) |
Nov 25, 2015 | 6.610 | 6.700 | 6.700 | 6.700 | 48,500 | -0.06(-0.89%) |
Nov 24, 2015 | 6.410 | 6.950 | 6.380 | 6.760 | 49,538 | +0.24(+3.68%) |
Nov 23, 2015 | 6.750 | 6.780 | 6.500 | 6.520 | 32,761 | -0.22(-3.26%) |
Nov 20, 2015 | 6.710 | 6.850 | 6.600 | 6.740 | 14,073 | -0.09(-1.32%) |
Nov 19, 2015 | 6.860 | 6.970 | 6.510 | 6.830 | 27,769 | -0.03(-0.44%) |
Nov 18, 2015 | 6.950 | 7.000 | 6.770 | 6.860 | 39,845 | -0.12(-1.72%) |
Nov 17, 2015 | 6.890 | 7.120 | 6.705 | 6.980 | 45,554 | -0.06(-0.85%) |
Nov 16, 2015 | 7.400 | 7.400 | 7.000 | 7.040 | 115,491 | -0.35(-4.74%) |
Nov 13, 2015 | 7.290 | 7.440 | 7.170 | 7.390 | 143,969 | +0.14(+1.93%) |
Nov 12, 2015 | 6.990 | 7.530 | 6.885 | 7.250 | 185,304 | +0.20(+2.88%) |
Nov 11, 2015 | 6.780 | 7.154 | 6.780 | 7.047 | 183,277 | +0.36(+5.34%) |
Nov 10, 2015 | 6.340 | 6.910 | 6.050 | 6.690 | 152,215 | +0.30(+4.69%) |
Nov 09, 2015 | 6.000 | 6.420 | 5.750 | 6.390 | 234,171 | +0.41(+6.86%) |
Nov 06, 2015 | 6.230 | 6.230 | 5.955 | 5.980 | 138,100 | -0.22(-3.55%) |
Nov 05, 2015 | 5.720 | 6.402 | 5.720 | 6.200 | 420,586 | +1.01(+19.46%) |
Nov 04, 2015 | 5.150 | 5.200 | 5.140 | 5.190 | 21,975 | +0.07(+1.37%) |
Nov 03, 2015 | 5.150 | 5.280 | 5.060 | 5.120 | 13,671 | -0.07(-1.35%) |
Nov 02, 2015 | 5.330 | 5.330 | 5.120 | 5.190 | 14,988 | -0.07(-1.33%) |
Oct 30, 2015 | 5.450 | 5.500 | 5.240 | 5.260 | 5,632 | -0.22(-4.01%) |
Oct 29, 2015 | 5.320 | 5.580 | 5.320 | 5.480 | 23,850 | +0.02(+0.37%) |
Oct 28, 2015 | 5.150 | 5.460 | 5.150 | 5.460 | 19,106 | +0.26(+5.00%) |
Oct 27, 2015 | 5.220 | 5.280 | 5.170 | 5.200 | 7,623 | +0.07(+1.36%) |
Oct 26, 2015 | 5.300 | 5.320 | 5.120 | 5.130 | 14,536 | -0.16(-3.02%) |
Oct 23, 2015 | 5.510 | 5.510 | 5.260 | 5.290 | 24,115 | -0.16(-2.94%) |
Oct 22, 2015 | 5.270 | 5.717 | 5.270 | 5.450 | 79,946 | +0.04(+0.74%) |
Oct 21, 2015 | 5.330 | 5.540 | 5.320 | 5.410 | 12,289 | -0.07(-1.21%) |
Oct 20, 2015 | 5.440 | 5.500 | 5.300 | 5.476 | 56,744 | -0.03(-0.54%) |
Oct 19, 2015 | 5.390 | 5.510 | 5.390 | 5.506 | 25,961 | +0.16(+2.92%) |
Oct 16, 2015 | 5.352 | 5.440 | 5.350 | 5.350 | 9,898 | -0.05(-0.93%) |
Oct 15, 2015 | 5.480 | 5.480 | 5.310 | 5.400 | 6,510 | +0.03(+0.56%) |
Oct 14, 2015 | 5.478 | 5.520 | 5.314 | 5.370 | 26,470 | -0.11(-2.01%) |
Oct 13, 2015 | 5.560 | 5.640 | 5.480 | 5.480 | 21,132 | -0.03(-0.54%) |
Oct 12, 2015 | 5.450 | 5.546 | 5.251 | 5.510 | 27,150 | -0.03(-0.48%) |
Oct 09, 2015 | 5.810 | 5.810 | 5.530 | 5.536 | 7,295 | -0.21(-3.71%) |
Oct 08, 2015 | 5.440 | 5.750 | 5.440 | 5.750 | 8,655 | +0.24(+4.36%) |
Oct 07, 2015 | 5.480 | 5.640 | 5.300 | 5.510 | 34,681 | -0.06(-1.08%) |
Oct 06, 2015 | 5.610 | 5.610 | 5.510 | 5.570 | 5,732 | -0.01(-0.18%) |
Oct 05, 2015 | 5.570 | 5.630 | 5.450 | 5.580 | 53,844 | +0.14(+2.57%) |
Oct 02, 2015 | 5.170 | 5.440 | 5.110 | 5.440 | 23,993 | +0.25(+4.82%) |
Oct 01, 2015 | 5.220 | 5.250 | 5.080 | 5.190 | 22,889 | -0.10(-1.89%) |
Sep 30, 2015 | 5.250 | 5.300 | 5.200 | 5.290 | 43,305 | +0.11(+2.12%) |
Sep 29, 2015 | 4.890 | 5.250 | 4.890 | 5.180 | 37,274 | +0.19(+3.81%) |
Sep 28, 2015 | 4.980 | 4.990 | 4.930 | 4.990 | 3,842 | +0.00(+0.00%) |
Sep 25, 2015 | 5.030 | 5.250 | 4.890 | 4.990 | 39,772 | +0.02(+0.36%) |
Sep 24, 2015 | 4.940 | 4.980 | 4.910 | 4.972 | 1,055 | -0.03(-0.56%) |
Sep 23, 2015 | 4.860 | 5.010 | 4.860 | 5.000 | 33,068 | +0.05(+1.01%) |
Sep 22, 2015 | 4.850 | 4.990 | 4.850 | 4.950 | 10,693 | -0.02(-0.40%) |
Sep 21, 2015 | 4.980 | 5.020 | 4.940 | 4.970 | 35,721 | +0.23(+4.85%) |
Sep 18, 2015 | 5.000 | 5.010 | 4.740 | 4.740 | 14,794 | -0.25(-5.01%) |
Sep 17, 2015 | 4.770 | 5.000 | 4.770 | 4.990 | 31,174 | +0.07(+1.32%) |
Sep 16, 2015 | 5.000 | 5.020 | 4.890 | 4.925 | 39,234 | -0.04(-0.91%) |
Sep 15, 2015 | 5.000 | 5.002 | 4.940 | 4.970 | 30,773 | -0.04(-0.80%) |
Sep 14, 2015 | 5.010 | 5.030 | 4.880 | 5.010 | 8,333 | +0.05(+1.01%) |
Sep 11, 2015 | 4.730 | 5.210 | 4.730 | 4.960 | 16,134 | +0.22(+4.64%) |
Sep 10, 2015 | 4.740 | 4.770 | 4.630 | 4.740 | 3,024 | +0.04(+0.85%) |
Sep 09, 2015 | 4.680 | 4.700 | 4.630 | 4.700 | 2,997 | -0.02(-0.42%) |
Sep 08, 2015 | 4.570 | 4.756 | 4.570 | 4.720 | 6,852 | +0.08(+1.72%) |
Sep 04, 2015 | 4.540 | 4.640 | 4.640 | 4.640 | 6,200 | +0.04(+0.87%) |
Sep 03, 2015 | 4.720 | 4.720 | 4.570 | 4.600 | 6,910 | -0.01(-0.22%) |
Sep 02, 2015 | 4.616 | 4.740 | 4.510 | 4.610 | 13,732 | +0.11(+2.44%) |
Sep 01, 2015 | 4.411 | 4.580 | 4.411 | 4.500 | 5,547 | +0.00(+0.00%) |
Aug 31, 2015 | 4.570 | 4.570 | 4.410 | 4.500 | 9,366 | +0.01(+0.22%) |
Aug 28, 2015 | 4.700 | 4.700 | 4.480 | 4.490 | 2,674 | -0.09(-1.97%) |
Aug 27, 2015 | 4.640 | 4.640 | 4.470 | 4.580 | 4,227 | +0.02(+0.44%) |
Aug 26, 2015 | 4.690 | 4.710 | 4.490 | 4.560 | 2,888 | +0.03(+0.66%) |
Aug 25, 2015 | 4.600 | 4.640 | 4.412 | 4.530 | 8,095 | +0.13(+2.95%) |
Aug 24, 2015 | 4.180 | 4.400 | 4.180 | 4.400 | 7,569 | +0.00(+0.00%) |
Aug 21, 2015 | 4.480 | 4.537 | 4.331 | 4.400 | 6,913 | -0.04(-0.90%) |
Aug 20, 2015 | 4.488 | 4.548 | 4.250 | 4.440 | 6,293 | -0.11(-2.42%) |
Aug 19, 2015 | 4.547 | 4.550 | 4.520 | 4.550 | 801 | -0.03(-0.66%) |
Aug 18, 2015 | 4.530 | 4.580 | 4.488 | 4.580 | 3,501 | +0.11(+2.46%) |
Aug 17, 2015 | 4.600 | 4.600 | 4.420 | 4.470 | 17,636 | -0.06(-1.32%) |
Aug 14, 2015 | 4.600 | 4.820 | 4.450 | 4.530 | 12,927 | -0.10(-2.16%) |
Aug 13, 2015 | 4.740 | 4.750 | 4.615 | 4.630 | 2,840 | -0.14(-2.94%) |
Aug 12, 2015 | 4.770 | 4.880 | 4.760 | 4.770 | 6,068 | -0.14(-2.85%) |
Aug 11, 2015 | 4.940 | 4.940 | 4.839 | 4.910 | 1,751 | -0.06(-1.21%) |
Aug 10, 2015 | 4.730 | 5.100 | 4.690 | 4.970 | 14,202 | -0.07(-1.39%) |
Aug 07, 2015 | 4.600 | 5.120 | 4.440 | 5.040 | 35,029 | +0.78(+18.31%) |
Aug 06, 2015 | 4.280 | 4.700 | 4.170 | 4.260 | 15,699 | -0.11(-2.52%) |
Aug 05, 2015 | 4.250 | 4.370 | 4.180 | 4.370 | 10,810 | +0.26(+6.33%) |
Aug 04, 2015 | 4.540 | 4.580 | 4.110 | 4.110 | 17,268 | -0.34(-7.64%) |
Aug 03, 2015 | 4.570 | 4.580 | 4.090 | 4.450 | 14,801 | -0.11(-2.38%) |
Jul 31, 2015 | 4.590 | 4.610 | 4.490 | 4.558 | 1,343 | +0.05(+1.07%) |
Jul 30, 2015 | 4.340 | 4.570 | 4.340 | 4.510 | 9,198 | +0.09(+2.04%) |
Jul 29, 2015 | 4.550 | 4.550 | 4.420 | 4.420 | 3,187 | +0.02(+0.45%) |
Jul 28, 2015 | 4.567 | 4.670 | 4.400 | 4.400 | 6,329 | -0.08(-1.79%) |
Jul 27, 2015 | 4.810 | 4.810 | 4.390 | 4.480 | 7,069 | -0.23(-4.88%) |
Jul 24, 2015 | 4.810 | 4.810 | 4.710 | 4.710 | 1,036 | -0.02(-0.42%) |
Jul 23, 2015 | 5.100 | 5.100 | 4.690 | 4.730 | 7,459 | -0.27(-5.40%) |
Jul 22, 2015 | 4.870 | 5.126 | 4.870 | 5.000 | 32,528 | +0.12(+2.46%) |
Jul 21, 2015 | 4.660 | 4.900 | 4.190 | 4.880 | 150,800 | +0.11(+2.31%) |
Jul 20, 2015 | 4.673 | 4.800 | 4.660 | 4.770 | 3,883 | +0.12(+2.58%) |
Jul 17, 2015 | 4.650 | 4.740 | 4.635 | 4.650 | 6,045 | -0.09(-1.90%) |
Jul 16, 2015 | 4.910 | 4.910 | 4.560 | 4.740 | 3,652 | -0.09(-1.86%) |
Jul 15, 2015 | 4.860 | 4.910 | 4.860 | 4.830 | 4,026 | +0.07(+1.47%) |
Jul 14, 2015 | 4.894 | 4.894 | 4.530 | 4.760 | 17,772 | -0.11(-2.26%) |
Jul 13, 2015 | 4.910 | 4.950 | 4.803 | 4.870 | 22,546 | -0.09(-1.81%) |
Jul 10, 2015 | 4.770 | 5.100 | 4.680 | 4.960 | 19,374 | +0.20(+4.20%) |
Jul 09, 2015 | 4.849 | 4.890 | 4.670 | 4.760 | 12,276 | -0.11(-2.26%) |
Jul 08, 2015 | 4.980 | 4.980 | 4.870 | 4.870 | 1,473 | -0.05(-1.02%) |
Jul 07, 2015 | 4.990 | 5.160 | 4.790 | 4.920 | 37,588 | -0.06(-1.20%) |
Jul 06, 2015 | 4.910 | 4.980 | 4.820 | 4.980 | 6,896 | +0.06(+1.22%) |
Jul 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 8,300 | +0.07(+1.44%) |
Jul 01, 2015 | 4.970 | 4.990 | 4.800 | 4.850 | 3,540 | -0.06(-1.22%) |
Jun 30, 2015 | 4.880 | 4.980 | 4.820 | 4.910 | 2,657 | +0.02(+0.41%) |
Jun 29, 2015 | 4.920 | 4.953 | 4.890 | 4.890 | 7,917 | -0.09(-1.81%) |
Jun 26, 2015 | 4.830 | 5.090 | 4.830 | 4.980 | 41,270 | +0.09(+1.84%) |
Jun 25, 2015 | 4.720 | 4.925 | 4.710 | 4.890 | 22,421 | +0.21(+4.49%) |
Jun 24, 2015 | 4.640 | 4.710 | 4.630 | 4.680 | 7,805 | +0.03(+0.65%) |
Jun 23, 2015 | 4.690 | 4.720 | 4.650 | 4.650 | 43,772 | -0.04(-0.85%) |
Jun 22, 2015 | 4.690 | 4.700 | 4.570 | 4.690 | 6,736 | -0.06(-1.26%) |
Jun 19, 2015 | 4.650 | 4.750 | 4.600 | 4.750 | 21,095 | +0.01(+0.25%) |
Jun 18, 2015 | 4.760 | 4.772 | 4.700 | 4.738 | 3,693 | +0.05(+1.02%) |
Jun 17, 2015 | 4.500 | 4.820 | 4.500 | 4.690 | 41,048 | +0.41(+9.58%) |
Jun 16, 2015 | 4.230 | 4.360 | 4.120 | 4.280 | 30,377 | +0.08(+1.90%) |
Jun 15, 2015 | 4.120 | 4.300 | 4.120 | 4.200 | 18,982 | +0.02(+0.48%) |
Jun 12, 2015 | 4.050 | 4.190 | 4.050 | 4.180 | 14,856 | +0.13(+3.21%) |
Jun 11, 2015 | 4.090 | 4.160 | 3.990 | 4.050 | 40,346 | -0.04(-0.98%) |
Jun 10, 2015 | 3.970 | 4.110 | 3.940 | 4.090 | 30,617 | +0.07(+1.74%) |
Jun 09, 2015 | 4.134 | 4.200 | 3.910 | 4.020 | 30,197 | -0.10(-2.43%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.110 | 4.120 | 4,415 | -0.10(-2.49%) |
Jun 04, 2015 | 4.070 | 4.250 | 4.060 | 4.225 | 5 | +0.14(+3.55%) |
Jun 03, 2015 | 4.090 | 4.130 | 4.040 | 4.080 | 93,028 | -0.01(-0.34%) |
Jun 02, 2015 | 4.000 | 4.129 | 4.000 | 4.094 | 15,177 | +0.09(+2.15%) |
Jun 01, 2015 | 4.008 | 4.008 | 4.008 | 4.008 | 408 | -0.06(-1.52%) |
May 29, 2015 | 4.112 | 4.130 | 4.020 | 4.070 | 1,733 | -0.02(-0.49%) |
May 28, 2015 | 3.918 | 4.190 | 3.870 | 4.090 | 114,629 | +0.25(+6.51%) |
May 27, 2015 | 3.896 | 4.010 | 3.800 | 3.840 | 51,940 | -0.13(-3.27%) |
May 26, 2015 | 4.020 | 4.040 | 3.891 | 3.970 | 24,390 | -0.09(-2.22%) |
May 22, 2015 | 4.120 | 4.060 | 4.060 | 4.060 | 10,300 | -0.05(-1.22%) |
May 21, 2015 | 4.180 | 4.240 | 4.110 | 4.110 | 5,742 | -0.07(-1.67%) |
May 20, 2015 | 4.290 | 4.325 | 4.180 | 4.180 | 6,073 | -0.14(-3.24%) |
May 19, 2015 | 4.370 | 4.370 | 4.310 | 4.320 | 3,602 | -0.03(-0.58%) |
May 18, 2015 | 4.390 | 4.420 | 4.330 | 4.345 | 10,751 | -0.03(-0.80%) |
May 15, 2015 | 4.400 | 4.400 | 4.320 | 4.380 | 3,785 | +0.01(+0.23%) |
May 14, 2015 | 4.350 | 4.390 | 4.350 | 4.370 | 10,102 | +0.03(+0.69%) |
May 13, 2015 | 4.360 | 4.360 | 4.340 | 4.340 | 1,423 | +0.01(+0.23%) |
May 12, 2015 | 4.300 | 4.340 | 4.300 | 4.330 | 8,339 | -0.02(-0.46%) |
May 11, 2015 | 4.461 | 4.461 | 4.350 | 4.350 | 2,885 | -0.08(-1.81%) |
May 08, 2015 | 4.420 | 4.450 | 4.410 | 4.430 | 1,863 | -0.02(-0.45%) |
May 07, 2015 | 4.470 | 4.500 | 4.420 | 4.450 | 42,810 | +0.07(+1.60%) |
May 06, 2015 | 4.460 | 4.600 | 4.311 | 4.380 | 160,222 | -0.14(-3.10%) |
May 05, 2015 | 4.400 | 4.530 | 4.320 | 4.520 | 30,066 | +0.26(+6.10%) |
May 04, 2015 | 4.340 | 4.460 | 4.195 | 4.260 | 10,539 | -0.16(-3.62%) |