Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.350 | 2.350 | 2.238 | 2.250 | 11,156 | -0.10(-4.26%) |
Apr 28, 2016 | 2.270 | 2.350 | 2.250 | 2.350 | 11,427 | +0.01(+0.43%) |
Apr 27, 2016 | 2.263 | 2.340 | 2.263 | 2.340 | 728 | -0.01(-0.43%) |
Apr 26, 2016 | 2.380 | 2.400 | 2.256 | 2.350 | 8,979 | +0.00(+0.00%) |
Apr 25, 2016 | 2.390 | 2.410 | 2.350 | 2.350 | 11,088 | +0.01(+0.42%) |
Apr 22, 2016 | 2.240 | 2.480 | 2.240 | 2.340 | 1,214 | +0.11(+4.93%) |
Apr 21, 2016 | 2.210 | 2.420 | 2.210 | 2.230 | 18,179 | -0.03(-1.32%) |
Apr 20, 2016 | 2.350 | 2.350 | 2.170 | 2.260 | 24,667 | -0.11(-4.64%) |
Apr 19, 2016 | 2.420 | 2.420 | 2.190 | 2.370 | 28,498 | -0.01(-0.42%) |
Apr 18, 2016 | 2.400 | 2.500 | 2.370 | 2.380 | 13,490 | +0.05(+2.15%) |
Apr 15, 2016 | 2.430 | 2.450 | 2.310 | 2.330 | 20,609 | -0.08(-3.32%) |
Apr 14, 2016 | 2.280 | 2.460 | 2.270 | 2.410 | 39,167 | +0.15(+6.64%) |
Apr 13, 2016 | 2.250 | 2.380 | 2.150 | 2.260 | 35,888 | -0.00(-0.00%) |
Apr 12, 2016 | 2.380 | 2.400 | 2.260 | 2.260 | 22,793 | -0.11(-4.64%) |
Apr 11, 2016 | 2.370 | 2.410 | 2.330 | 2.370 | 7,039 | +0.00(+0.00%) |
Apr 08, 2016 | 2.250 | 2.400 | 2.250 | 2.370 | 3,901 | +0.12(+5.33%) |
Apr 07, 2016 | 2.330 | 2.350 | 2.250 | 2.250 | 8,941 | -0.13(-5.46%) |
Apr 06, 2016 | 2.310 | 2.390 | 2.258 | 2.380 | 21,057 | +0.09(+3.93%) |
Apr 05, 2016 | 2.250 | 2.320 | 2.211 | 2.290 | 13,028 | +0.12(+5.53%) |
Apr 04, 2016 | 2.390 | 2.391 | 2.140 | 2.170 | 58,535 | -0.36(-14.23%) |
Apr 01, 2016 | 2.550 | 2.860 | 2.500 | 2.530 | 15,815 | +0.03(+1.20%) |
Mar 31, 2016 | 2.580 | 2.690 | 2.500 | 2.500 | 17,402 | -0.04(-1.57%) |
Mar 30, 2016 | 2.550 | 2.700 | 2.500 | 2.540 | 29,268 | -0.06(-2.31%) |
Mar 29, 2016 | 2.700 | 2.720 | 2.590 | 2.600 | 32,169 | -0.08(-2.99%) |
Mar 28, 2016 | 2.780 | 3.298 | 2.610 | 2.680 | 64,138 | -0.02(-0.74%) |
Mar 24, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 36,200 | +0.05(+1.89%) |
Mar 23, 2016 | 2.700 | 2.750 | 2.591 | 2.650 | 11,817 | +0.01(+0.38%) |
Mar 22, 2016 | 2.800 | 2.800 | 2.550 | 2.640 | 83,966 | -0.12(-4.35%) |
Mar 21, 2016 | 2.700 | 2.830 | 2.640 | 2.760 | 134,218 | +0.18(+6.98%) |
Mar 18, 2016 | 2.450 | 2.650 | 2.450 | 2.580 | 16,123 | +0.11(+4.64%) |
Mar 17, 2016 | 2.470 | 2.550 | 2.450 | 2.466 | 51,510 | -0.02(-0.98%) |
Mar 16, 2016 | 2.500 | 2.500 | 2.370 | 2.490 | 15,577 | +0.04(+1.63%) |
Mar 15, 2016 | 2.550 | 2.650 | 2.450 | 2.450 | 18,212 | -0.01(-0.41%) |
Mar 14, 2016 | 2.540 | 2.690 | 2.460 | 2.460 | 36,172 | -0.09(-3.54%) |
Mar 11, 2016 | 2.670 | 2.670 | 2.462 | 2.550 | 19,464 | +0.01(+0.41%) |
Mar 10, 2016 | 2.800 | 2.800 | 2.460 | 2.540 | 49,043 | -0.13(-4.87%) |
Mar 09, 2016 | 2.790 | 2.900 | 2.660 | 2.670 | 16,567 | -0.15(-5.32%) |
Mar 08, 2016 | 2.910 | 2.950 | 2.800 | 2.820 | 11,362 | +0.05(+1.81%) |
Mar 07, 2016 | 2.920 | 2.950 | 2.660 | 2.770 | 41,120 | +0.02(+0.73%) |
Mar 04, 2016 | 2.530 | 2.950 | 2.520 | 2.750 | 81,326 | +0.07(+2.61%) |
Mar 03, 2016 | 2.580 | 3.500 | 2.530 | 2.680 | 365,400 | +0.27(+11.20%) |
Mar 02, 2016 | 1.910 | 2.771 | 1.910 | 2.410 | 114,067 | +0.56(+30.27%) |
Mar 01, 2016 | 1.750 | 1.860 | 1.750 | 1.850 | 31,765 | +0.17(+10.12%) |
Feb 29, 2016 | 1.670 | 1.840 | 1.670 | 1.680 | 17,412 | +0.07(+4.35%) |
Feb 26, 2016 | 1.690 | 1.690 | 1.610 | 1.610 | 8,168 | -0.00(-0.20%) |
Feb 25, 2016 | 1.610 | 1.670 | 1.610 | 1.613 | 7,225 | +0.04(+2.75%) |
Feb 24, 2016 | 1.590 | 1.590 | 1.560 | 1.570 | 3,840 | -0.02(-1.26%) |
Feb 23, 2016 | 1.690 | 1.690 | 1.590 | 1.590 | 5,083 | -0.06(-3.64%) |
Feb 22, 2016 | 1.620 | 1.730 | 1.600 | 1.650 | 10,863 | -0.01(-0.60%) |
Feb 19, 2016 | 1.710 | 1.750 | 1.640 | 1.660 | 9,231 | -0.02(-1.19%) |
Feb 18, 2016 | 1.680 | 1.680 | 1.630 | 1.680 | 937 | +0.01(+0.60%) |
Feb 17, 2016 | 1.770 | 1.770 | 1.670 | 1.670 | 16,573 | +0.04(+2.45%) |
Feb 16, 2016 | 1.540 | 1.690 | 1.540 | 1.630 | 5,779 | +0.13(+8.67%) |
Feb 12, 2016 | 1.410 | 1.500 | 1.500 | 1.500 | 9,100 | +0.07(+4.90%) |
Feb 11, 2016 | 1.360 | 1.450 | 1.360 | 1.430 | 15,516 | +0.03(+2.14%) |
Feb 10, 2016 | 1.470 | 1.500 | 1.100 | 1.400 | 40,957 | +0.12(+9.37%) |
Feb 09, 2016 | 1.250 | 1.350 | 1.250 | 1.280 | 9,737 | +0.02(+1.59%) |
Feb 08, 2016 | 1.050 | 1.300 | 1.050 | 1.260 | 19,469 | +0.06(+5.00%) |
Feb 05, 2016 | 1.440 | 1.440 | 1.180 | 1.200 | 17,619 | -0.03(-2.44%) |
Feb 04, 2016 | 1.370 | 1.370 | 1.230 | 1.230 | 24,109 | -0.08(-6.11%) |
Feb 03, 2016 | 1.700 | 1.700 | 1.300 | 1.310 | 8,027 | -0.06(-4.38%) |
Feb 02, 2016 | 1.440 | 1.440 | 1.260 | 1.370 | 5,013 | -0.01(-0.72%) |
Feb 01, 2016 | 1.400 | 1.500 | 1.380 | 1.380 | 12,169 | +0.05(+3.76%) |
Jan 29, 2016 | 1.440 | 1.580 | 1.330 | 1.330 | 28,817 | -0.06(-4.57%) |
Jan 28, 2016 | 1.400 | 1.550 | 1.394 | 1.394 | 2,015 | -0.05(-3.22%) |
Jan 27, 2016 | 1.430 | 1.496 | 1.400 | 1.440 | 11,657 | +0.08(+5.88%) |
Jan 26, 2016 | 1.370 | 1.600 | 1.360 | 1.360 | 13,244 | -0.01(-0.73%) |
Jan 25, 2016 | 1.370 | 1.410 | 1.370 | 1.370 | 1,025 | -0.05(-3.52%) |
Jan 22, 2016 | 1.420 | 1.520 | 1.420 | 1.420 | 24,532 | +0.00(+0.00%) |
Jan 21, 2016 | 1.340 | 1.430 | 1.330 | 1.420 | 3,916 | +0.08(+5.93%) |
Jan 20, 2016 | 1.500 | 1.500 | 1.260 | 1.341 | 34,847 | -0.17(-11.23%) |
Jan 19, 2016 | 1.540 | 1.540 | 1.500 | 1.510 | 5,881 | +0.00(+0.00%) |
Jan 15, 2016 | 1.490 | 1.510 | 1.510 | 1.510 | 5,300 | -0.07(-4.43%) |
Jan 14, 2016 | 1.620 | 1.620 | 1.470 | 1.580 | 67,599 | -0.04(-2.47%) |
Jan 13, 2016 | 1.640 | 1.640 | 1.550 | 1.620 | 8,462 | +0.04(+2.53%) |
Jan 12, 2016 | 1.570 | 1.670 | 1.560 | 1.580 | 15,825 | +0.01(+0.64%) |
Jan 11, 2016 | 1.660 | 1.660 | 1.550 | 1.570 | 9,029 | -0.06(-3.68%) |
Jan 08, 2016 | 1.640 | 1.690 | 1.570 | 1.630 | 9,314 | +0.02(+1.24%) |
Jan 07, 2016 | 1.670 | 1.670 | 1.580 | 1.610 | 6,140 | -0.05(-3.01%) |
Jan 06, 2016 | 1.720 | 1.790 | 1.650 | 1.660 | 15,882 | -0.09(-5.14%) |
Jan 05, 2016 | 1.690 | 1.770 | 1.683 | 1.750 | 24,321 | +0.10(+6.06%) |
Jan 04, 2016 | 1.720 | 1.720 | 1.636 | 1.650 | 28,422 | +0.00(+0.00%) |
Dec 31, 2015 | 1.690 | 1.650 | 1.650 | 1.650 | 20,300 | -0.05(-2.94%) |
Dec 30, 2015 | 1.720 | 1.810 | 1.610 | 1.700 | 11,734 | +0.02(+0.96%) |
Dec 29, 2015 | 1.670 | 1.740 | 1.635 | 1.684 | 9,007 | +0.02(+1.44%) |
Dec 28, 2015 | 1.540 | 1.700 | 1.526 | 1.660 | 30,011 | +0.11(+7.10%) |
Dec 24, 2015 | 1.580 | 1.550 | 1.550 | 1.550 | 93,700 | -0.10(-6.06%) |
Dec 23, 2015 | 1.570 | 1.710 | 1.570 | 1.650 | 58,408 | -0.08(-4.62%) |
Dec 22, 2015 | 1.950 | 1.950 | 1.670 | 1.730 | 37,003 | -0.16(-8.47%) |
Dec 21, 2015 | 2.000 | 2.070 | 1.890 | 1.890 | 33,390 | -0.10(-5.03%) |
Dec 18, 2015 | 2.290 | 2.290 | 1.949 | 1.990 | 43,861 | -0.30(-13.10%) |
Dec 17, 2015 | 2.000 | 2.350 | 1.920 | 2.290 | 104,676 | +0.45(+24.46%) |
Dec 16, 2015 | 1.800 | 1.850 | 1.790 | 1.840 | 4,876 | +0.12(+6.98%) |
Dec 15, 2015 | 1.850 | 1.900 | 1.710 | 1.720 | 19,357 | -0.13(-7.03%) |
Dec 14, 2015 | 1.770 | 1.900 | 1.770 | 1.850 | 19,261 | +0.03(+1.65%) |
Dec 11, 2015 | 1.820 | 1.880 | 1.761 | 1.820 | 11,457 | -0.01(-0.55%) |
Dec 10, 2015 | 1.800 | 1.850 | 1.770 | 1.830 | 15,865 | +0.09(+5.17%) |
Dec 09, 2015 | 1.820 | 1.980 | 1.740 | 1.740 | 13,982 | -0.10(-5.43%) |
Dec 08, 2015 | 1.790 | 1.870 | 1.750 | 1.840 | 30,230 | +0.01(+0.55%) |
Dec 07, 2015 | 1.940 | 1.940 | 1.830 | 1.830 | 13,519 | -0.06(-3.17%) |
Dec 04, 2015 | 2.020 | 2.020 | 1.880 | 1.890 | 20,487 | -0.03(-1.56%) |
Dec 03, 2015 | 2.040 | 2.080 | 1.900 | 1.920 | 32,909 | -0.08(-4.00%) |
Dec 02, 2015 | 1.890 | 2.070 | 1.878 | 2.000 | 15,787 | +0.12(+6.38%) |
Dec 01, 2015 | 1.790 | 1.880 | 1.790 | 1.880 | 6,892 | +0.04(+2.17%) |
Nov 30, 2015 | 1.800 | 1.850 | 1.760 | 1.840 | 101,951 | +0.00(+0.00%) |
Nov 27, 2015 | 1.890 | 1.890 | 1.810 | 1.840 | 5,403 | -0.08(-4.17%) |
Nov 25, 2015 | 1.870 | 1.920 | 1.920 | 1.920 | 7,000 | -0.01(-0.52%) |
Nov 24, 2015 | 1.940 | 1.940 | 1.790 | 1.930 | 947 | +0.03(+1.58%) |
Nov 23, 2015 | 1.950 | 2.000 | 1.800 | 1.900 | 14,722 | -0.03(-1.55%) |
Nov 20, 2015 | 1.840 | 2.000 | 1.790 | 1.930 | 34,705 | +0.09(+4.89%) |
Nov 19, 2015 | 1.795 | 1.850 | 1.795 | 1.840 | 20,911 | +0.12(+6.98%) |
Nov 18, 2015 | 1.670 | 1.750 | 1.600 | 1.720 | 23,726 | +0.02(+1.18%) |
Nov 17, 2015 | 1.710 | 1.710 | 1.660 | 1.700 | 8,987 | -0.01(-0.58%) |
Nov 16, 2015 | 1.720 | 1.720 | 1.628 | 1.710 | 8,447 | +0.02(+1.18%) |
Nov 13, 2015 | 1.690 | 1.710 | 1.650 | 1.690 | 9,603 | +0.02(+1.20%) |
Nov 12, 2015 | 1.680 | 1.710 | 1.640 | 1.670 | 8,842 | -0.04(-2.34%) |
Nov 11, 2015 | 1.670 | 1.766 | 1.550 | 1.710 | 36,401 | -0.02(-1.16%) |
Nov 10, 2015 | 1.910 | 1.910 | 1.690 | 1.730 | 20,722 | -0.12(-6.49%) |
Nov 09, 2015 | 1.700 | 1.890 | 1.700 | 1.850 | 28,488 | +0.20(+12.12%) |
Nov 06, 2015 | 1.780 | 1.820 | 1.650 | 1.650 | 51,425 | -0.13(-7.30%) |
Nov 05, 2015 | 2.000 | 2.013 | 1.780 | 1.780 | 28,255 | -0.15(-7.77%) |
Nov 04, 2015 | 1.880 | 1.960 | 1.870 | 1.930 | 11,248 | -0.01(-0.52%) |
Nov 03, 2015 | 1.935 | 1.940 | 1.850 | 1.940 | 11,037 | +0.02(+1.04%) |
Nov 02, 2015 | 2.010 | 2.010 | 1.900 | 1.920 | 13,949 | -0.10(-4.95%) |
Oct 30, 2015 | 2.030 | 2.040 | 1.900 | 2.020 | 30,413 | -0.04(-1.94%) |
Oct 29, 2015 | 1.980 | 2.130 | 1.970 | 2.060 | 42,639 | +0.11(+5.64%) |
Oct 28, 2015 | 1.870 | 1.970 | 1.795 | 1.950 | 18,953 | +0.11(+5.98%) |
Oct 27, 2015 | 1.950 | 1.950 | 1.810 | 1.840 | 53,289 | -0.16(-8.00%) |
Oct 26, 2015 | 2.000 | 2.000 | 1.990 | 2.000 | 5,146 | +0.02(+1.01%) |
Oct 23, 2015 | 1.900 | 2.000 | 1.900 | 1.980 | 23,064 | +0.02(+1.02%) |
Oct 22, 2015 | 1.900 | 2.000 | 1.900 | 1.960 | 17,685 | +0.00(+0.00%) |
Oct 21, 2015 | 1.907 | 1.960 | 1.900 | 1.960 | 6,026 | -0.02(-1.01%) |
Oct 20, 2015 | 1.980 | 2.000 | 1.920 | 1.980 | 12,660 | +0.02(+1.02%) |
Oct 19, 2015 | 2.000 | 2.000 | 1.900 | 1.960 | 9,826 | -0.03(-1.51%) |
Oct 16, 2015 | 2.070 | 2.100 | 1.980 | 1.990 | 24,903 | -0.06(-2.92%) |
Oct 15, 2015 | 1.980 | 2.158 | 1.980 | 2.050 | 92,828 | +0.07(+3.54%) |
Oct 14, 2015 | 2.000 | 2.021 | 1.980 | 1.980 | 5,438 | -0.02(-1.00%) |
Oct 13, 2015 | 2.068 | 2.080 | 1.980 | 2.000 | 7,686 | -0.04(-1.96%) |
Oct 12, 2015 | 2.130 | 2.130 | 1.950 | 2.040 | 6,857 | -0.06(-2.86%) |
Oct 09, 2015 | 2.100 | 2.100 | 2.054 | 2.100 | 30,745 | +0.05(+2.44%) |
Oct 08, 2015 | 2.100 | 2.100 | 2.020 | 2.050 | 16,186 | -0.01(-0.49%) |
Oct 07, 2015 | 2.040 | 2.100 | 1.982 | 2.060 | 27,118 | +0.06(+3.00%) |
Oct 06, 2015 | 1.930 | 2.020 | 1.930 | 2.000 | 17,338 | +0.09(+4.71%) |
Oct 05, 2015 | 1.890 | 1.970 | 1.890 | 1.910 | 17,697 | +0.06(+3.24%) |
Oct 02, 2015 | 1.701 | 1.850 | 1.660 | 1.850 | 22,495 | -0.03(-1.60%) |
Oct 01, 2015 | 1.830 | 1.900 | 1.760 | 1.880 | 9,129 | +0.08(+4.44%) |
Sep 30, 2015 | 1.660 | 1.800 | 1.660 | 1.800 | 32,558 | +0.09(+5.26%) |
Sep 29, 2015 | 1.760 | 1.820 | 1.670 | 1.710 | 39,274 | -0.05(-2.84%) |
Sep 28, 2015 | 1.900 | 1.950 | 1.700 | 1.760 | 64,117 | -0.13(-6.88%) |
Sep 25, 2015 | 1.840 | 1.950 | 1.840 | 1.890 | 25,145 | +0.03(+1.61%) |
Sep 24, 2015 | 1.930 | 2.000 | 1.651 | 1.860 | 105,204 | -0.07(-3.63%) |
Sep 23, 2015 | 1.970 | 2.030 | 1.890 | 1.930 | 23,506 | -0.01(-0.52%) |
Sep 22, 2015 | 2.000 | 2.020 | 1.820 | 1.940 | 51,305 | -0.09(-4.43%) |
Sep 21, 2015 | 2.270 | 2.270 | 1.910 | 2.030 | 136,792 | -0.20(-8.97%) |
Sep 18, 2015 | 2.550 | 2.560 | 2.220 | 2.230 | 503,400 | -0.32(-12.55%) |
Sep 17, 2015 | 3.200 | 3.200 | 2.510 | 2.550 | 165,285 | -0.69(-21.30%) |
Sep 16, 2015 | 3.244 | 3.250 | 3.170 | 3.240 | 55,872 | +0.05(+1.57%) |
Sep 15, 2015 | 3.240 | 3.250 | 3.180 | 3.190 | 34,408 | +0.00(+0.00%) |
Sep 14, 2015 | 3.202 | 3.210 | 3.170 | 3.190 | 35,848 | -0.02(-0.62%) |
Sep 11, 2015 | 3.240 | 3.250 | 3.170 | 3.210 | 21,070 | +0.04(+1.26%) |
Sep 10, 2015 | 3.200 | 3.250 | 3.170 | 3.170 | 18,901 | -0.02(-0.63%) |
Sep 09, 2015 | 3.200 | 3.330 | 3.120 | 3.190 | 21,760 | -0.02(-0.62%) |
Sep 08, 2015 | 3.390 | 3.390 | 3.160 | 3.210 | 30,654 | -0.03(-0.93%) |
Sep 04, 2015 | 3.380 | 3.240 | 3.240 | 3.240 | 256,800 | -0.12(-3.57%) |
Sep 03, 2015 | 3.330 | 3.580 | 3.210 | 3.360 | 15,354 | +0.00(+0.00%) |
Sep 02, 2015 | 3.594 | 3.594 | 3.170 | 3.360 | 50,715 | -0.19(-5.35%) |
Sep 01, 2015 | 3.580 | 3.740 | 3.580 | 3.550 | 8,420 | -0.15(-4.05%) |
Aug 31, 2015 | 3.702 | 3.740 | 3.650 | 3.700 | 12,259 | +0.07(+1.93%) |
Aug 28, 2015 | 3.730 | 3.730 | 3.500 | 3.630 | 6,593 | +0.08(+2.25%) |
Aug 27, 2015 | 3.550 | 3.750 | 3.510 | 3.550 | 23,675 | +0.05(+1.43%) |
Aug 26, 2015 | 3.330 | 3.640 | 3.330 | 3.500 | 23,448 | +0.24(+7.36%) |
Aug 25, 2015 | 3.480 | 3.480 | 3.150 | 3.260 | 14,863 | +0.02(+0.62%) |
Aug 24, 2015 | 3.360 | 3.450 | 3.220 | 3.240 | 31,981 | -0.22(-6.36%) |
Aug 21, 2015 | 3.600 | 3.600 | 3.250 | 3.460 | 29,469 | -0.18(-4.95%) |
Aug 20, 2015 | 3.535 | 3.710 | 3.535 | 3.640 | 19,264 | -0.07(-1.89%) |
Aug 19, 2015 | 3.770 | 3.770 | 3.630 | 3.710 | 4,334 | -0.06(-1.72%) |
Aug 18, 2015 | 3.660 | 3.840 | 3.660 | 3.775 | 6,896 | +0.17(+4.57%) |
Aug 17, 2015 | 3.650 | 3.760 | 3.330 | 3.610 | 7,183 | -0.10(-2.70%) |
Aug 14, 2015 | 3.660 | 3.790 | 3.581 | 3.710 | 12,902 | +0.00(+0.00%) |
Aug 13, 2015 | 3.520 | 3.720 | 3.488 | 3.710 | 11,688 | +0.17(+4.80%) |
Aug 12, 2015 | 3.580 | 3.600 | 3.510 | 3.540 | 12,088 | -0.08(-2.21%) |
Aug 11, 2015 | 3.490 | 3.720 | 3.370 | 3.620 | 9,028 | +0.13(+3.72%) |
Aug 10, 2015 | 3.570 | 3.570 | 3.435 | 3.490 | 18,109 | +0.00(+0.00%) |
Aug 07, 2015 | 3.580 | 3.720 | 3.290 | 3.490 | 24,426 | +0.02(+0.58%) |
Aug 06, 2015 | 3.400 | 3.600 | 3.250 | 3.470 | 10,410 | +0.07(+2.06%) |
Aug 05, 2015 | 3.610 | 3.610 | 3.200 | 3.400 | 13,686 | +0.12(+3.66%) |
Aug 04, 2015 | 3.750 | 3.860 | 3.200 | 3.280 | 166,069 | -0.47(-12.53%) |
Aug 03, 2015 | 4.100 | 4.150 | 3.700 | 3.750 | 29,950 | -0.39(-9.42%) |
Jul 31, 2015 | 4.070 | 4.380 | 3.900 | 4.140 | 4,232 | +0.10(+2.48%) |
Jul 30, 2015 | 4.250 | 4.260 | 3.830 | 4.040 | 318,936 | -0.21(-4.94%) |
Jul 29, 2015 | 3.910 | 4.250 | 3.880 | 4.250 | 6,068 | +0.35(+8.97%) |
Jul 28, 2015 | 3.940 | 3.990 | 3.790 | 3.900 | 11,227 | -0.06(-1.52%) |
Jul 27, 2015 | 4.000 | 4.000 | 3.810 | 3.960 | 32,488 | +0.06(+1.54%) |
Jul 24, 2015 | 4.440 | 4.790 | 3.900 | 3.900 | 78,531 | -0.49(-11.16%) |
Jul 23, 2015 | 4.390 | 4.800 | 4.320 | 4.390 | 26,318 | +0.09(+2.09%) |
Jul 22, 2015 | 4.500 | 4.590 | 4.300 | 4.300 | 15,280 | -0.25(-5.49%) |
Jul 21, 2015 | 4.580 | 4.680 | 4.550 | 4.550 | 16,027 | -0.09(-1.94%) |
Jul 20, 2015 | 4.900 | 4.900 | 4.620 | 4.640 | 22,197 | -0.26(-5.31%) |
Jul 17, 2015 | 4.750 | 4.900 | 4.720 | 4.900 | 34,800 | +0.08(+1.66%) |
Jul 16, 2015 | 4.670 | 4.870 | 4.610 | 4.820 | 56,846 | +0.22(+4.78%) |
Jul 15, 2015 | 4.850 | 4.889 | 4.550 | 4.600 | 15,647 | -0.27(-5.54%) |
Jul 14, 2015 | 5.030 | 5.030 | 4.710 | 4.870 | 31,245 | +0.17(+3.62%) |
Jul 13, 2015 | 4.910 | 4.910 | 4.610 | 4.700 | 48,608 | -0.15(-3.09%) |
Jul 10, 2015 | 5.120 | 5.120 | 4.850 | 4.850 | 21,351 | -0.15(-3.00%) |
Jul 09, 2015 | 5.030 | 5.040 | 4.950 | 5.000 | 33,806 | -0.01(-0.20%) |
Jul 08, 2015 | 5.024 | 5.030 | 4.910 | 5.010 | 178,382 | -0.06(-1.18%) |
Jul 07, 2015 | 5.230 | 5.230 | 5.020 | 5.070 | 53,228 | -0.22(-4.16%) |
Jul 06, 2015 | 5.130 | 5.408 | 5.060 | 5.290 | 89,289 | +0.16(+3.12%) |
Jul 02, 2015 | 5.060 | 5.130 | 5.130 | 5.130 | 11,500 | +0.11(+2.19%) |
Jul 01, 2015 | 5.310 | 5.310 | 5.020 | 5.020 | 41,495 | -0.28(-5.28%) |
Jun 30, 2015 | 5.290 | 5.410 | 5.200 | 5.300 | 82,802 | +0.01(+0.19%) |
Jun 29, 2015 | 5.640 | 5.640 | 5.290 | 5.290 | 73,366 | -0.44(-7.68%) |
Jun 26, 2015 | 5.730 | 5.740 | 5.590 | 5.730 | 388,265 | -0.01(-0.17%) |
Jun 25, 2015 | 5.700 | 5.740 | 5.640 | 5.740 | 11,016 | +0.03(+0.53%) |
Jun 24, 2015 | 5.630 | 5.710 | 5.600 | 5.710 | 18,301 | +0.08(+1.42%) |
Jun 23, 2015 | 5.570 | 5.650 | 5.560 | 5.630 | 16,390 | +0.00(+0.00%) |
Jun 22, 2015 | 5.610 | 5.633 | 5.560 | 5.630 | 24,129 | +0.01(+0.18%) |
Jun 19, 2015 | 5.670 | 5.680 | 5.610 | 5.620 | 27,470 | -0.05(-0.88%) |
Jun 18, 2015 | 5.610 | 5.710 | 5.610 | 5.670 | 32,463 | +0.06(+1.07%) |
Jun 17, 2015 | 5.695 | 5.695 | 5.560 | 5.610 | 26,112 | -0.06(-1.06%) |
Jun 16, 2015 | 5.900 | 5.908 | 5.660 | 5.670 | 23,880 | -0.23(-3.90%) |
Jun 15, 2015 | 6.000 | 6.000 | 5.690 | 5.900 | 36,129 | -0.03(-0.51%) |
Jun 12, 2015 | 5.960 | 5.990 | 5.880 | 5.930 | 113,281 | +0.10(+1.72%) |
Jun 11, 2015 | 5.840 | 5.860 | 5.790 | 5.830 | 10,687 | +0.04(+0.69%) |
Jun 10, 2015 | 5.710 | 5.880 | 5.620 | 5.790 | 27,948 | +0.13(+2.30%) |
Jun 09, 2015 | 5.650 | 5.670 | 5.560 | 5.660 | 40,009 | +0.01(+0.18%) |
Jun 08, 2015 | 5.620 | 5.700 | 5.570 | 5.650 | 13,702 | +0.00(+0.00%) |
Jun 05, 2015 | 5.620 | 5.730 | 5.570 | 5.650 | 18,058 | +0.03(+0.53%) |
Jun 04, 2015 | 5.580 | 5.700 | 5.570 | 5.620 | 11,171 | -0.02(-0.35%) |
Jun 03, 2015 | 5.554 | 5.700 | 5.554 | 5.640 | 26,371 | -0.01(-0.18%) |
Jun 02, 2015 | 5.700 | 5.750 | 5.610 | 5.650 | 14,311 | -0.10(-1.74%) |
Jun 01, 2015 | 5.750 | 5.882 | 5.449 | 5.750 | 70,095 | +0.07(+1.23%) |
May 29, 2015 | 5.810 | 5.890 | 5.630 | 5.680 | 32,264 | -0.15(-2.57%) |
May 28, 2015 | 5.950 | 5.950 | 5.772 | 5.830 | 54,082 | -0.10(-1.69%) |
May 27, 2015 | 5.710 | 5.950 | 5.710 | 5.930 | 33,811 | +0.22(+3.85%) |
May 26, 2015 | 5.890 | 6.000 | 5.610 | 5.710 | 89,138 | -0.10(-1.72%) |
May 22, 2015 | 5.720 | 5.810 | 5.810 | 5.810 | 34,000 | +0.12(+2.11%) |
May 21, 2015 | 5.690 | 5.970 | 5.200 | 5.690 | 134,395 | -0.22(-3.72%) |
May 20, 2015 | 6.120 | 6.120 | 5.850 | 5.910 | 38,664 | -0.21(-3.43%) |
May 19, 2015 | 6.190 | 6.300 | 6.060 | 6.120 | 16,117 | -0.13(-2.08%) |
May 18, 2015 | 6.330 | 6.380 | 6.150 | 6.250 | 15,389 | -0.15(-2.34%) |
May 15, 2015 | 6.430 | 6.640 | 6.270 | 6.400 | 43,380 | -0.02(-0.31%) |
May 14, 2015 | 6.630 | 6.800 | 6.260 | 6.420 | 29,873 | -0.13(-1.98%) |
May 13, 2015 | 6.640 | 6.930 | 6.450 | 6.550 | 47,750 | +0.00(+0.00%) |
May 12, 2015 | 6.260 | 6.620 | 6.260 | 6.550 | 88,500 | +0.22(+3.48%) |
May 11, 2015 | 6.190 | 6.480 | 6.190 | 6.330 | 31,680 | +0.16(+2.59%) |
May 08, 2015 | 6.340 | 6.340 | 6.070 | 6.170 | 36,537 | -0.11(-1.75%) |
May 07, 2015 | 6.350 | 6.550 | 6.200 | 6.280 | 77,246 | -0.01(-0.16%) |
May 06, 2015 | 6.200 | 6.490 | 6.160 | 6.290 | 30,650 | -0.07(-1.10%) |
May 05, 2015 | 6.660 | 6.660 | 6.190 | 6.360 | 76,786 | -0.33(-4.93%) |
May 04, 2015 | 6.830 | 6.930 | 6.670 | 6.690 | 40,455 | -0.18(-2.62%) |