Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.800 | 4.050 | 3.550 | 3.550 | 10,988 | -0.23(-6.08%) |
Mar 30, 2016 | 3.860 | 3.900 | 3.780 | 3.780 | 1,841 | -0.01(-0.26%) |
Mar 29, 2016 | 3.900 | 3.900 | 3.790 | 3.790 | 4,258 | -0.05(-1.30%) |
Mar 28, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 1,787 | +0.03(+0.79%) |
Mar 24, 2016 | 3.820 | 3.810 | 3.810 | 3.810 | 1,200 | -0.01(-0.26%) |
Mar 23, 2016 | 3.810 | 3.940 | 3.800 | 3.820 | 7,170 | +0.00(+0.00%) |
Mar 22, 2016 | 3.900 | 3.960 | 3.820 | 3.820 | 3,035 | -0.04(-1.04%) |
Mar 21, 2016 | 3.890 | 3.900 | 3.800 | 3.860 | 1,431 | -0.05(-1.28%) |
Mar 18, 2016 | 3.850 | 3.910 | 3.800 | 3.910 | 162,870 | +0.08(+2.09%) |
Mar 17, 2016 | 3.710 | 3.900 | 3.660 | 3.830 | 29,284 | +0.19(+5.22%) |
Mar 16, 2016 | 3.600 | 3.650 | 3.430 | 3.640 | 11,700 | +0.14(+4.00%) |
Mar 15, 2016 | 3.500 | 3.610 | 3.300 | 3.500 | 13,228 | +0.03(+0.86%) |
Mar 14, 2016 | 3.500 | 3.660 | 3.350 | 3.470 | 26,473 | -0.08(-2.25%) |
Mar 11, 2016 | 3.480 | 3.750 | 3.470 | 3.550 | 17,712 | -0.03(-0.84%) |
Mar 10, 2016 | 3.600 | 3.680 | 3.480 | 3.580 | 12,181 | +0.10(+2.87%) |
Mar 09, 2016 | 3.650 | 3.704 | 3.470 | 3.480 | 16,915 | -0.08(-2.25%) |
Mar 08, 2016 | 3.680 | 3.940 | 3.470 | 3.560 | 26,021 | +0.01(+0.28%) |
Mar 07, 2016 | 3.790 | 3.880 | 3.530 | 3.550 | 25,307 | -0.30(-7.79%) |
Mar 04, 2016 | 3.990 | 4.000 | 3.850 | 3.850 | 2,521 | +0.01(+0.26%) |
Mar 03, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 6,538 | -0.12(-3.03%) |
Mar 02, 2016 | 3.930 | 4.000 | 3.900 | 3.960 | 5,945 | +0.04(+1.02%) |
Mar 01, 2016 | 3.822 | 4.000 | 3.800 | 3.920 | 5,348 | +0.18(+4.81%) |
Feb 29, 2016 | 3.860 | 3.980 | 3.740 | 3.740 | 1,268 | -0.09(-2.35%) |
Feb 26, 2016 | 3.907 | 3.907 | 3.830 | 3.830 | 816 | -0.17(-4.25%) |
Feb 25, 2016 | 3.900 | 4.000 | 3.900 | 4.000 | 3,470 | +0.29(+7.82%) |
Feb 24, 2016 | 3.950 | 3.990 | 3.710 | 3.710 | 2,308 | -0.03(-0.80%) |
Feb 23, 2016 | 4.110 | 4.110 | 3.740 | 3.740 | 9,257 | +0.06(+1.63%) |
Feb 22, 2016 | 4.050 | 4.160 | 3.680 | 3.680 | 2,895 | -0.31(-7.77%) |
Feb 19, 2016 | 4.170 | 4.170 | 3.900 | 3.990 | 8,788 | -0.06(-1.60%) |
Feb 18, 2016 | 4.020 | 4.130 | 3.850 | 4.055 | 2,968 | -0.06(-1.34%) |
Feb 17, 2016 | 4.200 | 4.205 | 3.860 | 4.110 | 13,937 | +0.06(+1.48%) |
Feb 16, 2016 | 4.170 | 4.280 | 3.870 | 4.050 | 11,689 | +0.22(+5.74%) |
Feb 12, 2016 | 3.700 | 3.830 | 3.830 | 3.830 | 9,200 | +0.02(+0.52%) |
Feb 11, 2016 | 3.950 | 3.980 | 3.610 | 3.810 | 26,533 | -0.07(-1.80%) |
Feb 10, 2016 | 3.840 | 4.030 | 3.800 | 3.880 | 29,959 | +0.05(+1.31%) |
Feb 09, 2016 | 3.900 | 4.300 | 3.830 | 3.830 | 26,602 | +0.21(+5.80%) |
Feb 08, 2016 | 3.760 | 4.120 | 3.620 | 3.620 | 8,460 | -0.24(-6.22%) |
Feb 05, 2016 | 4.200 | 4.460 | 3.860 | 3.860 | 11,023 | +0.01(+0.26%) |
Feb 04, 2016 | 3.900 | 4.000 | 3.800 | 3.850 | 6,223 | -0.05(-1.28%) |
Feb 03, 2016 | 3.630 | 4.260 | 3.630 | 3.900 | 102,410 | +0.28(+7.73%) |
Feb 02, 2016 | 3.620 | 3.710 | 3.610 | 3.620 | 2,208 | -0.05(-1.36%) |
Feb 01, 2016 | 3.750 | 3.850 | 3.210 | 3.670 | 5,026 | -0.07(-1.87%) |
Jan 29, 2016 | 3.910 | 4.110 | 3.740 | 3.740 | 24,591 | -0.14(-3.61%) |
Jan 28, 2016 | 3.960 | 3.960 | 3.880 | 3.880 | 1,492 | -0.04(-1.02%) |
Jan 27, 2016 | 3.780 | 3.960 | 3.780 | 3.920 | 8,561 | +0.05(+1.29%) |
Jan 26, 2016 | 3.900 | 3.900 | 3.850 | 3.870 | 3,785 | -0.07(-1.78%) |
Jan 25, 2016 | 4.050 | 4.050 | 3.940 | 3.940 | 1,517 | -0.06(-1.50%) |
Jan 22, 2016 | 3.850 | 4.000 | 3.300 | 4.000 | 8,315 | +0.20(+5.26%) |
Jan 21, 2016 | 3.520 | 3.967 | 3.090 | 3.800 | 50,036 | +0.30(+8.57%) |
Jan 20, 2016 | 3.130 | 3.500 | 2.790 | 3.500 | 25,744 | -0.07(-1.96%) |
Jan 19, 2016 | 3.600 | 3.635 | 3.470 | 3.570 | 18,728 | +0.03(+0.85%) |
Jan 15, 2016 | 3.670 | 3.540 | 3.540 | 3.540 | 9,100 | -0.28(-7.33%) |
Jan 14, 2016 | 3.784 | 3.820 | 3.784 | 3.820 | 872 | -0.02(-0.52%) |
Jan 13, 2016 | 4.110 | 4.250 | 3.830 | 3.840 | 16,158 | -0.01(-0.26%) |
Jan 12, 2016 | 3.880 | 3.890 | 3.800 | 3.850 | 11,462 | -0.08(-2.04%) |
Jan 11, 2016 | 3.830 | 3.950 | 3.790 | 3.930 | 12,213 | +0.10(+2.61%) |
Jan 08, 2016 | 3.790 | 3.851 | 3.820 | 3.830 | 11,722 | +0.01(+0.26%) |
Jan 07, 2016 | 3.901 | 3.901 | 3.790 | 3.820 | 20,114 | -0.08(-2.05%) |
Jan 06, 2016 | 3.860 | 4.080 | 3.840 | 3.900 | 8,864 | +0.04(+1.04%) |
Jan 05, 2016 | 3.830 | 3.990 | 3.830 | 3.860 | 8,514 | -0.20(-4.93%) |
Jan 04, 2016 | 4.250 | 4.250 | 4.021 | 4.060 | 7,136 | -0.20(-4.69%) |
Dec 31, 2015 | 4.340 | 4.260 | 4.260 | 4.260 | 14,600 | -0.07(-1.62%) |
Dec 30, 2015 | 4.720 | 4.720 | 4.300 | 4.330 | 23,684 | -0.31(-6.68%) |
Dec 29, 2015 | 4.752 | 4.752 | 4.530 | 4.640 | 10,591 | +0.08(+1.75%) |
Dec 28, 2015 | 4.680 | 4.870 | 4.550 | 4.560 | 10,004 | -0.04(-0.87%) |
Dec 24, 2015 | 4.640 | 4.600 | 4.600 | 4.600 | 11,000 | -0.08(-1.71%) |
Dec 23, 2015 | 4.890 | 4.920 | 4.675 | 4.680 | 10,985 | +0.09(+1.96%) |
Dec 22, 2015 | 4.560 | 4.980 | 4.560 | 4.590 | 33,602 | +0.03(+0.66%) |
Dec 21, 2015 | 4.900 | 4.920 | 4.500 | 4.560 | 24,962 | -0.18(-3.80%) |
Dec 18, 2015 | 4.700 | 4.900 | 4.430 | 4.740 | 15,885 | +0.19(+4.18%) |
Dec 17, 2015 | 4.910 | 4.940 | 4.430 | 4.550 | 15,469 | -0.34(-6.95%) |
Dec 16, 2015 | 4.920 | 4.940 | 4.682 | 4.890 | 11,258 | -0.01(-0.20%) |
Dec 15, 2015 | 4.860 | 4.940 | 4.320 | 4.900 | 18,500 | +0.10(+2.08%) |
Dec 14, 2015 | 4.370 | 4.940 | 4.330 | 4.800 | 18,917 | +0.33(+7.38%) |
Dec 11, 2015 | 4.890 | 4.940 | 4.430 | 4.470 | 19,909 | -0.44(-8.96%) |
Dec 10, 2015 | 4.770 | 4.930 | 4.550 | 4.910 | 30,325 | +0.00(+0.00%) |
Dec 09, 2015 | 4.810 | 4.950 | 4.600 | 4.910 | 21,468 | +0.06(+1.24%) |
Dec 08, 2015 | 4.470 | 5.000 | 4.470 | 4.850 | 12,158 | +0.37(+8.26%) |
Dec 07, 2015 | 4.270 | 4.640 | 4.224 | 4.480 | 9,755 | +0.13(+2.99%) |
Dec 04, 2015 | 4.300 | 4.540 | 4.450 | 4.350 | 15,414 | -0.10(-2.25%) |
Dec 03, 2015 | 4.490 | 4.520 | 4.350 | 4.450 | 7,128 | +0.01(+0.23%) |
Dec 02, 2015 | 4.480 | 4.520 | 4.140 | 4.440 | 12,466 | -0.01(-0.22%) |
Dec 01, 2015 | 4.850 | 4.850 | 4.420 | 4.450 | 6,925 | -0.15(-3.26%) |
Nov 30, 2015 | 4.440 | 4.700 | 4.380 | 4.600 | 17,187 | +0.16(+3.60%) |
Nov 27, 2015 | 4.190 | 4.490 | 4.090 | 4.440 | 5,626 | +0.29(+6.99%) |
Nov 25, 2015 | 4.160 | 4.150 | 4.150 | 4.150 | 6,700 | +0.11(+2.72%) |
Nov 24, 2015 | 3.930 | 4.070 | 3.890 | 4.040 | 8,936 | +0.19(+4.94%) |
Nov 23, 2015 | 3.940 | 3.950 | 3.790 | 3.850 | 19,007 | -0.02(-0.52%) |
Nov 20, 2015 | 4.060 | 4.190 | 3.800 | 3.870 | 10,087 | -0.20(-4.91%) |
Nov 19, 2015 | 4.250 | 4.420 | 4.030 | 4.070 | 17,726 | -0.25(-5.79%) |
Nov 18, 2015 | 4.540 | 4.540 | 4.310 | 4.320 | 6,937 | -0.22(-4.85%) |
Nov 17, 2015 | 4.480 | 4.720 | 4.470 | 4.540 | 8,183 | +0.01(+0.33%) |
Nov 16, 2015 | 4.320 | 4.670 | 4.320 | 4.525 | 7,405 | +0.11(+2.38%) |
Nov 13, 2015 | 4.400 | 4.420 | 4.330 | 4.420 | 3,925 | -0.04(-0.90%) |
Nov 12, 2015 | 4.420 | 4.599 | 4.350 | 4.460 | 15,652 | -0.23(-4.90%) |
Nov 11, 2015 | 4.750 | 4.750 | 4.595 | 4.690 | 2,214 | -0.03(-0.64%) |
Nov 10, 2015 | 4.570 | 4.730 | 4.510 | 4.720 | 14,874 | +0.17(+3.74%) |
Nov 09, 2015 | 4.560 | 4.600 | 4.480 | 4.550 | 10,983 | +0.21(+4.96%) |
Nov 06, 2015 | 4.260 | 4.500 | 4.260 | 4.335 | 26,470 | +0.05(+1.29%) |
Nov 05, 2015 | 4.420 | 4.420 | 4.214 | 4.280 | 3,215 | -0.02(-0.47%) |
Nov 04, 2015 | 4.480 | 4.690 | 4.200 | 4.300 | 6,562 | -0.15(-3.37%) |
Nov 03, 2015 | 4.560 | 4.770 | 4.370 | 4.450 | 20,976 | -0.10(-2.20%) |
Nov 02, 2015 | 4.630 | 4.760 | 4.520 | 4.550 | 12,742 | -0.03(-0.66%) |
Oct 30, 2015 | 4.470 | 4.630 | 4.430 | 4.580 | 13,993 | +0.13(+2.92%) |
Oct 29, 2015 | 4.450 | 4.450 | 4.310 | 4.450 | 7,041 | +0.02(+0.45%) |
Oct 28, 2015 | 4.420 | 4.470 | 4.390 | 4.430 | 3,999 | +0.05(+1.14%) |
Oct 27, 2015 | 4.480 | 4.490 | 4.320 | 4.380 | 7,576 | -0.17(-3.74%) |
Oct 26, 2015 | 4.580 | 4.620 | 4.520 | 4.550 | 7,772 | -0.01(-0.22%) |
Oct 23, 2015 | 4.605 | 4.605 | 4.470 | 4.560 | 5,199 | +0.02(+0.44%) |
Oct 22, 2015 | 4.600 | 4.600 | 4.500 | 4.540 | 2,581 | -0.02(-0.44%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.415 | 4.560 | 11,855 | +0.09(+2.01%) |
Oct 20, 2015 | 4.370 | 4.760 | 4.330 | 4.470 | 9,232 | +0.08(+1.82%) |
Oct 19, 2015 | 4.270 | 4.530 | 4.270 | 4.390 | 3,717 | +0.13(+3.05%) |
Oct 16, 2015 | 4.320 | 4.330 | 4.215 | 4.260 | 8,327 | -0.05(-1.16%) |
Oct 15, 2015 | 4.190 | 4.310 | 4.190 | 4.310 | 16,614 | +0.15(+3.61%) |
Oct 14, 2015 | 4.220 | 4.290 | 4.070 | 4.160 | 8,986 | -0.05(-1.19%) |
Oct 13, 2015 | 4.070 | 4.220 | 4.060 | 4.210 | 4,421 | +0.15(+3.69%) |
Oct 12, 2015 | 4.000 | 4.190 | 3.994 | 4.060 | 6,003 | +0.06(+1.50%) |
Oct 09, 2015 | 4.008 | 4.020 | 3.970 | 4.000 | 4,226 | -0.02(-0.50%) |
Oct 08, 2015 | 4.040 | 4.260 | 3.900 | 4.020 | 11,109 | -0.15(-3.60%) |
Oct 07, 2015 | 3.880 | 4.420 | 3.880 | 4.170 | 37,460 | +0.16(+3.99%) |
Oct 06, 2015 | 4.000 | 4.010 | 3.990 | 4.010 | 7,306 | +0.05(+1.26%) |
Oct 05, 2015 | 4.000 | 4.000 | 3.900 | 3.960 | 9,922 | +0.05(+1.28%) |
Oct 02, 2015 | 3.910 | 3.920 | 3.860 | 3.910 | 5,580 | +0.01(+0.26%) |
Oct 01, 2015 | 4.003 | 4.010 | 3.780 | 3.900 | 35,285 | -0.07(-1.76%) |
Sep 30, 2015 | 3.981 | 4.004 | 3.900 | 3.970 | 12,928 | -0.07(-1.73%) |
Sep 29, 2015 | 3.960 | 4.060 | 3.880 | 4.040 | 39,622 | +0.16(+4.12%) |
Sep 28, 2015 | 3.960 | 4.090 | 3.810 | 3.880 | 8,873 | -0.11(-2.76%) |
Sep 25, 2015 | 3.970 | 4.040 | 3.890 | 3.990 | 33,129 | +0.14(+3.64%) |
Sep 24, 2015 | 3.871 | 3.980 | 3.800 | 3.850 | 15,359 | -0.04(-1.03%) |
Sep 23, 2015 | 3.820 | 3.920 | 3.820 | 3.890 | 13,574 | -0.02(-0.51%) |
Sep 22, 2015 | 3.900 | 3.920 | 3.870 | 3.910 | 3,777 | -0.02(-0.51%) |
Sep 21, 2015 | 3.880 | 3.930 | 3.860 | 3.930 | 6,750 | +0.12(+3.15%) |
Sep 18, 2015 | 3.850 | 4.100 | 3.810 | 3.810 | 50,795 | -0.08(-2.06%) |
Sep 17, 2015 | 3.830 | 3.900 | 3.740 | 3.890 | 24,072 | +0.06(+1.57%) |
Sep 16, 2015 | 3.760 | 3.830 | 3.740 | 3.830 | 16,077 | +0.16(+4.36%) |
Sep 15, 2015 | 3.920 | 3.930 | 3.670 | 3.670 | 7,354 | -0.27(-6.85%) |
Sep 14, 2015 | 3.670 | 3.940 | 3.371 | 3.940 | 38,561 | +0.22(+5.91%) |
Sep 11, 2015 | 3.770 | 4.180 | 3.660 | 3.720 | 20,045 | -0.27(-6.77%) |
Sep 10, 2015 | 4.100 | 4.200 | 3.920 | 3.990 | 43,831 | -0.08(-1.97%) |
Sep 09, 2015 | 4.030 | 4.075 | 4.005 | 4.070 | 10,669 | +0.03(+0.74%) |
Sep 08, 2015 | 3.700 | 4.060 | 3.700 | 4.040 | 34,532 | +0.37(+10.08%) |
Sep 04, 2015 | 3.720 | 3.670 | 3.670 | 3.670 | 11,600 | +0.05(+1.38%) |
Sep 03, 2015 | 3.630 | 3.670 | 3.620 | 3.620 | 10,549 | -0.04(-1.09%) |
Sep 02, 2015 | 3.740 | 3.740 | 3.610 | 3.660 | 12,312 | -0.07(-1.88%) |
Sep 01, 2015 | 3.490 | 3.750 | 3.460 | 3.730 | 21,620 | +0.12(+3.32%) |
Aug 31, 2015 | 3.660 | 3.750 | 3.440 | 3.610 | 14,718 | -0.03(-0.82%) |
Aug 28, 2015 | 3.500 | 3.700 | 3.470 | 3.640 | 18,049 | +0.14(+4.00%) |
Aug 27, 2015 | 3.300 | 3.540 | 3.260 | 3.500 | 1,115,279 | +0.24(+7.36%) |
Aug 26, 2015 | 3.130 | 3.310 | 3.240 | 3.260 | 39,790 | +0.02(+0.62%) |
Aug 25, 2015 | 3.340 | 3.390 | 3.150 | 3.240 | 65,439 | -0.05(-1.52%) |
Aug 24, 2015 | 3.170 | 3.512 | 3.170 | 3.290 | 25,419 | -0.18(-5.19%) |
Aug 21, 2015 | 3.510 | 3.540 | 3.390 | 3.470 | 20,479 | -0.04(-1.14%) |
Aug 20, 2015 | 3.570 | 3.600 | 3.430 | 3.510 | 330,165 | -0.10(-2.77%) |
Aug 19, 2015 | 3.510 | 3.670 | 3.460 | 3.610 | 128,243 | +0.11(+3.14%) |
Aug 18, 2015 | 3.490 | 3.550 | 3.279 | 3.500 | 13,856 | +0.02(+0.57%) |
Aug 17, 2015 | 3.510 | 3.650 | 3.440 | 3.480 | 213,520 | -0.07(-1.97%) |
Aug 14, 2015 | 3.430 | 3.560 | 3.370 | 3.550 | 90,419 | +0.15(+4.41%) |
Aug 13, 2015 | 3.510 | 3.540 | 3.245 | 3.400 | 48,412 | -0.11(-3.13%) |
Aug 12, 2015 | 3.760 | 3.760 | 3.360 | 3.510 | 63,050 | -0.08(-2.23%) |
Aug 11, 2015 | 3.630 | 3.720 | 3.530 | 3.590 | 35,483 | -0.04(-1.10%) |
Aug 10, 2015 | 3.570 | 3.690 | 3.360 | 3.630 | 38,182 | +0.11(+3.12%) |
Aug 07, 2015 | 3.860 | 3.860 | 3.500 | 3.520 | 31,445 | -0.31(-8.09%) |
Aug 06, 2015 | 3.730 | 3.860 | 3.730 | 3.830 | 126,899 | +0.06(+1.59%) |
Aug 05, 2015 | 3.570 | 3.920 | 3.570 | 3.770 | 123,810 | -0.07(-1.82%) |
Aug 04, 2015 | 4.300 | 4.300 | 3.640 | 3.840 | 75,694 | -0.66(-14.67%) |
Aug 03, 2015 | 4.380 | 4.500 | 4.380 | 4.500 | 64,468 | +0.04(+0.90%) |
Jul 31, 2015 | 4.510 | 4.540 | 4.455 | 4.460 | 93,193 | -0.06(-1.33%) |
Jul 30, 2015 | 4.500 | 4.520 | 4.480 | 4.520 | 8,660 | +0.03(+0.67%) |
Jul 29, 2015 | 4.530 | 4.530 | 4.410 | 4.490 | 21,326 | -0.04(-0.88%) |
Jul 28, 2015 | 4.550 | 4.590 | 4.500 | 4.530 | 60,145 | -0.04(-0.88%) |
Jul 27, 2015 | 4.580 | 4.660 | 4.450 | 4.570 | 6,941 | +0.02(+0.44%) |
Jul 24, 2015 | 4.570 | 4.690 | 4.540 | 4.550 | 155,880 | -0.11(-2.36%) |
Jul 23, 2015 | 4.650 | 4.700 | 4.610 | 4.660 | 267,410 | -0.02(-0.37%) |
Jul 22, 2015 | 4.700 | 4.710 | 4.670 | 4.678 | 901 | -0.02(-0.48%) |
Jul 21, 2015 | 4.730 | 4.870 | 4.640 | 4.700 | 15,942 | +0.00(+0.00%) |
Jul 20, 2015 | 4.900 | 4.900 | 4.620 | 4.700 | 30,849 | -0.09(-1.88%) |
Jul 17, 2015 | 4.960 | 4.960 | 4.770 | 4.790 | 15,272 | -0.22(-4.39%) |
Jul 16, 2015 | 5.010 | 5.010 | 4.950 | 5.010 | 37,298 | +0.00(+0.00%) |
Jul 15, 2015 | 5.010 | 5.010 | 4.970 | 5.010 | 20,596 | +0.04(+0.80%) |
Jul 14, 2015 | 4.980 | 4.980 | 4.940 | 4.970 | 3,266 | -0.04(-0.80%) |
Jul 13, 2015 | 4.950 | 5.010 | 4.950 | 5.010 | 10,787 | +0.00(+0.00%) |
Jul 10, 2015 | 4.920 | 5.010 | 4.910 | 5.010 | 20,180 | +0.15(+3.08%) |
Jul 09, 2015 | 4.780 | 4.890 | 4.780 | 4.860 | 869 | -0.06(-1.22%) |
Jul 08, 2015 | 4.790 | 4.960 | 4.692 | 4.920 | 5,430 | -0.04(-0.81%) |
Jul 07, 2015 | 4.900 | 4.960 | 4.900 | 4.960 | 9,396 | +0.06(+1.22%) |
Jul 06, 2015 | 4.940 | 4.940 | 4.870 | 4.900 | 2,141 | -0.07(-1.41%) |
Jul 02, 2015 | 4.880 | 4.970 | 4.970 | 4.970 | 4,300 | +0.02(+0.40%) |
Jul 01, 2015 | 5.000 | 5.010 | 4.910 | 4.950 | 9,542 | -0.06(-1.20%) |
Jun 30, 2015 | 4.919 | 5.010 | 4.910 | 5.010 | 11,719 | +0.07(+1.42%) |
Jun 29, 2015 | 4.760 | 4.990 | 4.650 | 4.940 | 22,518 | -0.11(-2.18%) |
Jun 26, 2015 | 4.980 | 5.070 | 4.940 | 5.050 | 12,777 | +0.13(+2.64%) |
Jun 25, 2015 | 5.000 | 5.000 | 4.860 | 4.920 | 2,164 | -0.08(-1.60%) |
Jun 24, 2015 | 4.950 | 5.000 | 4.950 | 5.000 | 4,988 | +0.01(+0.20%) |
Jun 23, 2015 | 4.810 | 4.990 | 4.810 | 4.990 | 1,642 | +0.00(+0.00%) |
Jun 22, 2015 | 5.050 | 5.050 | 4.880 | 4.990 | 19,290 | -0.14(-2.73%) |
Jun 19, 2015 | 4.900 | 5.180 | 4.760 | 5.130 | 47,174 | +0.26(+5.34%) |
Jun 18, 2015 | 4.730 | 4.930 | 4.730 | 4.870 | 19,314 | +0.14(+2.96%) |
Jun 17, 2015 | 4.700 | 4.790 | 4.680 | 4.730 | 6,057 | +0.06(+1.28%) |
Jun 16, 2015 | 4.600 | 4.820 | 4.560 | 4.670 | 150,236 | +0.10(+2.30%) |
Jun 15, 2015 | 4.613 | 4.620 | 4.544 | 4.565 | 8,734 | -0.07(-1.62%) |
Jun 12, 2015 | 4.600 | 4.860 | 4.600 | 4.640 | 4,813 | +0.03(+0.65%) |
Jun 11, 2015 | 4.640 | 4.650 | 4.600 | 4.610 | 6,902 | +0.01(+0.22%) |
Jun 10, 2015 | 4.680 | 4.770 | 4.520 | 4.600 | 23,852 | +0.03(+0.66%) |
Jun 09, 2015 | 4.660 | 4.660 | 4.650 | 4.570 | 9,838 | -0.14(-2.97%) |
Jun 08, 2015 | 4.700 | 4.710 | 4.580 | 4.710 | 28,522 | -0.01(-0.21%) |
Jun 05, 2015 | 4.800 | 4.950 | 4.720 | 4.720 | 27,913 | +0.01(+0.21%) |
Jun 04, 2015 | 4.920 | 4.920 | 4.680 | 4.710 | 22,124 | -0.16(-3.29%) |
Jun 03, 2015 | 4.960 | 4.960 | 4.800 | 4.870 | 10,026 | -0.08(-1.62%) |
Jun 02, 2015 | 4.990 | 4.990 | 4.703 | 4.950 | 12,841 | -0.07(-1.39%) |
Jun 01, 2015 | 4.670 | 5.220 | 4.600 | 5.020 | 133,990 | +0.47(+10.33%) |
May 29, 2015 | 4.540 | 4.620 | 4.350 | 4.550 | 78,842 | +0.09(+2.02%) |
May 28, 2015 | 4.180 | 4.500 | 4.150 | 4.460 | 64,225 | +0.26(+6.19%) |
May 27, 2015 | 4.060 | 4.300 | 4.060 | 4.200 | 48,876 | +0.22(+5.53%) |
May 26, 2015 | 3.980 | 4.020 | 3.730 | 3.980 | 36,046 | +0.05(+1.27%) |
May 22, 2015 | 3.780 | 3.930 | 3.930 | 3.930 | 201,200 | +0.12(+3.15%) |
May 21, 2015 | 3.600 | 3.850 | 3.600 | 3.810 | 53,093 | +0.27(+7.63%) |
May 20, 2015 | 3.620 | 3.680 | 3.390 | 3.540 | 70,423 | -0.16(-4.32%) |
May 19, 2015 | 3.760 | 3.880 | 3.360 | 3.700 | 66,195 | -0.01(-0.40%) |
May 18, 2015 | 3.680 | 3.750 | 3.610 | 3.715 | 280,151 | -0.03(-0.67%) |
May 15, 2015 | 3.630 | 3.750 | 3.630 | 3.740 | 30,944 | +0.11(+3.03%) |
May 14, 2015 | 3.280 | 3.780 | 3.240 | 3.630 | 734,166 | +0.39(+12.04%) |
May 13, 2015 | 3.106 | 3.240 | 3.000 | 3.240 | 1,533,836 | +0.16(+5.19%) |
May 12, 2015 | 3.000 | 3.080 | 3.000 | 3.080 | 15,844 | +0.01(+0.33%) |
May 11, 2015 | 3.050 | 3.070 | 3.030 | 3.070 | 27,294 | +0.03(+0.99%) |
May 08, 2015 | 3.120 | 3.230 | 3.010 | 3.040 | 30,392 | -0.07(-2.25%) |
May 07, 2015 | 3.250 | 3.250 | 3.055 | 3.110 | 26,641 | -0.09(-2.81%) |
May 06, 2015 | 3.010 | 3.460 | 2.820 | 3.200 | 364,231 | +0.11(+3.56%) |
May 05, 2015 | 3.140 | 3.160 | 3.040 | 3.090 | 14,139 | -0.04(-1.28%) |
May 04, 2015 | 3.230 | 3.230 | 3.060 | 3.130 | 25,932 | -0.10(-3.10%) |
May 01, 2015 | 3.410 | 3.410 | 3.220 | 3.230 | 9,105 | -0.04(-1.22%) |
Apr 30, 2015 | 3.280 | 3.290 | 3.270 | 3.270 | 15,458 | -0.02(-0.63%) |
Apr 29, 2015 | 3.530 | 3.550 | 3.280 | 3.291 | 33,694 | -0.11(-3.21%) |
Apr 28, 2015 | 3.340 | 3.430 | 3.340 | 3.400 | 5,265 | +0.01(+0.29%) |
Apr 27, 2015 | 3.570 | 3.570 | 3.380 | 3.390 | 3,698 | +0.04(+1.19%) |
Apr 24, 2015 | 3.340 | 3.350 | 3.340 | 3.350 | 1,221 | +0.04(+1.21%) |
Apr 23, 2015 | 3.350 | 3.390 | 3.300 | 3.310 | 19,306 | -0.04(-1.19%) |
Apr 22, 2015 | 3.360 | 3.440 | 3.340 | 3.350 | 13,257 | -0.05(-1.47%) |
Apr 21, 2015 | 3.380 | 3.400 | 3.340 | 3.400 | 8,354 | +0.00(+0.00%) |
Apr 20, 2015 | 3.440 | 3.460 | 3.380 | 3.400 | 6,875 | -0.03(-0.87%) |
Apr 17, 2015 | 3.500 | 3.530 | 3.430 | 3.430 | 25,803 | -0.05(-1.44%) |
Apr 16, 2015 | 3.520 | 3.520 | 3.360 | 3.480 | 66,447 | -0.05(-1.42%) |
Apr 15, 2015 | 3.470 | 3.620 | 3.470 | 3.530 | 17,723 | +0.08(+2.32%) |
Apr 14, 2015 | 3.470 | 3.490 | 3.410 | 3.450 | 6,750 | -0.05(-1.43%) |
Apr 13, 2015 | 3.540 | 3.540 | 3.450 | 3.500 | 23,512 | -0.04(-1.13%) |
Apr 10, 2015 | 3.570 | 3.570 | 3.540 | 3.540 | 7,952 | +0.00(+0.00%) |
Apr 09, 2015 | 3.550 | 3.550 | 3.530 | 3.540 | 16,300 | -0.01(-0.28%) |
Apr 08, 2015 | 3.460 | 3.600 | 3.460 | 3.550 | 43,892 | +0.09(+2.60%) |
Apr 07, 2015 | 3.380 | 3.470 | 3.380 | 3.460 | 24,170 | +0.12(+3.59%) |
Apr 06, 2015 | 3.400 | 3.590 | 3.340 | 3.340 | 33,139 | -0.06(-1.76%) |
Apr 02, 2015 | 3.290 | 3.400 | 3.400 | 3.400 | 10,300 | +0.14(+4.29%) |