Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.040 | 3.100 | 2.935 | 2.950 | 1,829,805 | -0.09(-2.96%) |
Apr 28, 2016 | 3.080 | 3.160 | 3.030 | 3.040 | 1,530,320 | -0.05(-1.62%) |
Apr 27, 2016 | 3.140 | 3.140 | 3.020 | 3.090 | 1,066,892 | -0.02(-0.64%) |
Apr 26, 2016 | 3.230 | 3.265 | 3.060 | 3.110 | 2,061,597 | -0.10(-3.12%) |
Apr 25, 2016 | 3.290 | 3.350 | 3.210 | 3.210 | 1,097,330 | -0.06(-1.83%) |
Apr 22, 2016 | 3.260 | 3.270 | 3.170 | 3.270 | 1,137,775 | +0.01(+0.31%) |
Apr 21, 2016 | 3.200 | 3.300 | 3.140 | 3.260 | 1,676,851 | +0.04(+1.24%) |
Apr 20, 2016 | 3.270 | 3.315 | 3.140 | 3.220 | 1,849,776 | -0.02(-0.62%) |
Apr 19, 2016 | 3.330 | 3.350 | 3.230 | 3.240 | 1,402,516 | -0.08(-2.41%) |
Apr 18, 2016 | 3.260 | 3.350 | 3.210 | 3.320 | 1,378,204 | +0.06(+1.84%) |
Apr 15, 2016 | 3.250 | 3.325 | 3.210 | 3.260 | 1,346,923 | -0.02(-0.61%) |
Apr 14, 2016 | 3.260 | 3.320 | 3.200 | 3.280 | 1,766,691 | +0.08(+2.50%) |
Apr 13, 2016 | 3.150 | 3.200 | 3.040 | 3.200 | 1,880,089 | +0.10(+3.23%) |
Apr 12, 2016 | 3.070 | 3.130 | 3.030 | 3.100 | 2,417,253 | +0.03(+0.98%) |
Apr 11, 2016 | 3.150 | 3.210 | 3.060 | 3.070 | 2,368,410 | -0.08(-2.54%) |
Apr 08, 2016 | 3.240 | 3.290 | 3.110 | 3.150 | 1,994,304 | -0.05(-1.56%) |
Apr 07, 2016 | 3.280 | 3.340 | 3.180 | 3.200 | 2,344,867 | -0.09(-2.74%) |
Apr 06, 2016 | 3.100 | 3.290 | 3.080 | 3.290 | 2,944,067 | +0.22(+7.17%) |
Apr 05, 2016 | 3.150 | 3.260 | 3.060 | 3.070 | 2,277,816 | -0.11(-3.46%) |
Apr 04, 2016 | 3.050 | 3.320 | 3.040 | 3.180 | 3,715,570 | +0.18(+6.00%) |
Apr 01, 2016 | 2.890 | 3.040 | 2.830 | 3.000 | 2,146,183 | +0.08(+2.74%) |
Mar 31, 2016 | 2.890 | 3.000 | 2.854 | 2.920 | 2,917,320 | +0.05(+1.74%) |
Mar 30, 2016 | 2.900 | 3.050 | 2.835 | 2.870 | 1,967,166 | -0.03(-1.03%) |
Mar 29, 2016 | 2.800 | 2.930 | 2.680 | 2.900 | 2,736,336 | +0.10(+3.57%) |
Mar 28, 2016 | 2.860 | 2.900 | 2.770 | 2.800 | 1,196,289 | -0.06(-2.10%) |
Mar 24, 2016 | 2.760 | 2.860 | 2.860 | 2.860 | 1,803,000 | +0.08(+2.88%) |
Mar 23, 2016 | 3.010 | 3.050 | 2.780 | 2.780 | 2,438,896 | -0.23(-7.64%) |
Mar 22, 2016 | 2.940 | 3.080 | 2.921 | 3.010 | 2,227,747 | +0.05(+1.69%) |
Mar 21, 2016 | 2.850 | 3.050 | 2.830 | 2.960 | 2,572,855 | +0.10(+3.50%) |
Mar 18, 2016 | 2.680 | 2.870 | 2.630 | 2.860 | 4,559,197 | +0.20(+7.52%) |
Mar 17, 2016 | 2.680 | 2.720 | 2.560 | 2.660 | 1,948,443 | -0.03(-1.12%) |
Mar 16, 2016 | 2.650 | 2.755 | 2.620 | 2.690 | 1,809,346 | +0.05(+1.89%) |
Mar 15, 2016 | 2.850 | 2.870 | 2.630 | 2.640 | 2,805,377 | -0.24(-8.33%) |
Mar 14, 2016 | 2.790 | 2.950 | 2.750 | 2.880 | 1,619,757 | +0.08(+2.86%) |
Mar 11, 2016 | 2.730 | 2.800 | 2.690 | 2.800 | 1,293,652 | +0.08(+2.94%) |
Mar 10, 2016 | 2.840 | 2.890 | 2.660 | 2.720 | 1,543,302 | -0.08(-2.86%) |
Mar 09, 2016 | 2.900 | 2.950 | 2.795 | 2.800 | 2,525,979 | -0.09(-3.11%) |
Mar 08, 2016 | 3.060 | 3.090 | 2.870 | 2.890 | 2,462,872 | -0.21(-6.77%) |
Mar 07, 2016 | 2.910 | 3.180 | 2.831 | 3.100 | 2,478,555 | +0.16(+5.44%) |
Mar 04, 2016 | 2.810 | 2.965 | 2.790 | 2.940 | 3,139,154 | +0.12(+4.26%) |
Mar 03, 2016 | 2.840 | 2.900 | 2.800 | 2.820 | 2,596,756 | -0.01(-0.35%) |
Mar 02, 2016 | 2.470 | 2.830 | 2.410 | 2.830 | 5,211,413 | +0.35(+14.11%) |
Mar 01, 2016 | 2.410 | 2.480 | 2.330 | 2.480 | 6,715,133 | +0.07(+2.90%) |
Feb 29, 2016 | 2.460 | 2.470 | 2.330 | 2.410 | 4,526,114 | -0.11(-4.37%) |
Feb 26, 2016 | 2.500 | 2.590 | 2.300 | 2.520 | 4,361,932 | -0.03(-1.18%) |
Feb 25, 2016 | 2.630 | 2.680 | 2.520 | 2.550 | 2,749,671 | -0.08(-3.04%) |
Feb 24, 2016 | 2.620 | 2.640 | 2.430 | 2.630 | 3,080,180 | -0.02(-0.75%) |
Feb 23, 2016 | 2.750 | 2.820 | 2.650 | 2.650 | 2,193,517 | -0.11(-3.99%) |
Feb 22, 2016 | 2.760 | 2.829 | 2.730 | 2.760 | 1,907,974 | +0.04(+1.47%) |
Feb 19, 2016 | 2.740 | 2.770 | 2.650 | 2.720 | 2,241,702 | -0.03(-1.09%) |
Feb 18, 2016 | 2.920 | 2.940 | 2.740 | 2.750 | 2,371,501 | -0.14(-4.84%) |
Feb 17, 2016 | 2.750 | 2.910 | 2.730 | 2.890 | 2,654,467 | +0.18(+6.64%) |
Feb 16, 2016 | 2.740 | 2.770 | 2.630 | 2.710 | 2,618,550 | +0.08(+3.04%) |
Feb 12, 2016 | 2.560 | 2.630 | 2.630 | 2.630 | 1,737,900 | +0.09(+3.54%) |
Feb 11, 2016 | 2.510 | 2.560 | 2.440 | 2.540 | 3,607,792 | -0.04(-1.55%) |
Feb 10, 2016 | 2.700 | 2.770 | 2.580 | 2.580 | 1,974,506 | -0.06(-2.27%) |
Feb 09, 2016 | 2.560 | 2.730 | 2.520 | 2.640 | 2,458,546 | +0.02(+0.96%) |
Feb 08, 2016 | 2.830 | 2.840 | 2.580 | 2.615 | 3,439,830 | -0.24(-8.57%) |
Feb 05, 2016 | 2.950 | 2.950 | 2.850 | 2.860 | 2,107,075 | -0.09(-3.05%) |
Feb 04, 2016 | 2.880 | 3.080 | 2.850 | 2.950 | 2,569,934 | +0.05(+1.72%) |
Feb 03, 2016 | 2.990 | 3.005 | 2.760 | 2.900 | 2,855,450 | -0.06(-2.03%) |
Feb 02, 2016 | 3.100 | 3.100 | 2.920 | 2.960 | 2,158,003 | -0.16(-5.13%) |
Feb 01, 2016 | 3.040 | 3.150 | 2.920 | 3.120 | 2,423,817 | +0.07(+2.30%) |
Jan 29, 2016 | 3.000 | 3.140 | 2.950 | 3.050 | 2,502,513 | +0.05(+1.67%) |
Jan 28, 2016 | 3.120 | 3.150 | 2.942 | 3.000 | 2,421,223 | -0.10(-3.23%) |
Jan 27, 2016 | 3.240 | 3.250 | 3.070 | 3.100 | 2,037,641 | -0.11(-3.43%) |
Jan 26, 2016 | 3.270 | 3.350 | 3.080 | 3.210 | 2,316,072 | -0.03(-0.93%) |
Jan 25, 2016 | 3.100 | 3.400 | 3.100 | 3.240 | 2,859,419 | +0.04(+1.25%) |
Jan 22, 2016 | 3.180 | 3.275 | 3.090 | 3.200 | 2,247,543 | +0.13(+4.23%) |
Jan 21, 2016 | 3.190 | 3.307 | 3.030 | 3.070 | 2,620,965 | -0.12(-3.61%) |
Jan 20, 2016 | 2.790 | 3.260 | 2.760 | 3.185 | 4,372,546 | +0.21(+7.24%) |
Jan 19, 2016 | 3.380 | 3.430 | 2.930 | 2.970 | 4,478,054 | -0.37(-11.08%) |
Jan 15, 2016 | 3.280 | 3.340 | 3.340 | 3.340 | 3,185,300 | -0.11(-3.19%) |
Jan 14, 2016 | 3.350 | 3.530 | 3.080 | 3.450 | 3,537,179 | +0.19(+5.83%) |
Jan 13, 2016 | 3.610 | 3.640 | 3.250 | 3.260 | 2,926,671 | -0.33(-9.19%) |
Jan 12, 2016 | 3.530 | 3.700 | 3.400 | 3.590 | 2,902,566 | +0.11(+3.16%) |
Jan 11, 2016 | 3.940 | 3.950 | 3.280 | 3.480 | 4,830,993 | -0.40(-10.31%) |
Jan 08, 2016 | 3.900 | 4.080 | 3.850 | 3.880 | 3,219,299 | +0.03(+0.78%) |
Jan 07, 2016 | 4.060 | 4.090 | 3.850 | 3.850 | 3,894,379 | -0.35(-8.22%) |
Jan 06, 2016 | 4.290 | 4.315 | 4.100 | 4.195 | 2,936,348 | -0.19(-4.44%) |
Jan 05, 2016 | 4.620 | 4.640 | 4.320 | 4.390 | 3,043,647 | -0.19(-4.15%) |
Jan 04, 2016 | 4.670 | 4.770 | 4.520 | 4.580 | 3,030,433 | -0.26(-5.37%) |
Dec 31, 2015 | 4.950 | 4.840 | 4.840 | 4.840 | 3,502,100 | -0.12(-2.32%) |
Dec 30, 2015 | 5.100 | 5.140 | 4.950 | 4.955 | 2,158,166 | -0.13(-2.65%) |
Dec 29, 2015 | 4.880 | 5.150 | 4.850 | 5.090 | 3,288,571 | +0.23(+4.73%) |
Dec 28, 2015 | 4.830 | 4.900 | 4.750 | 4.860 | 2,242,732 | +0.04(+0.83%) |
Dec 24, 2015 | 4.900 | 4.820 | 4.820 | 4.820 | 2,584,500 | -0.05(-1.03%) |
Dec 23, 2015 | 4.850 | 4.890 | 4.800 | 4.870 | 1,314,694 | +0.04(+0.83%) |
Dec 22, 2015 | 4.800 | 4.880 | 4.730 | 4.830 | 1,421,185 | +0.03(+0.63%) |
Dec 21, 2015 | 5.000 | 5.000 | 4.730 | 4.800 | 2,192,922 | -0.11(-2.24%) |
Dec 18, 2015 | 4.710 | 4.950 | 4.680 | 4.910 | 15,074,732 | +0.18(+3.81%) |
Dec 17, 2015 | 4.820 | 4.900 | 4.700 | 4.730 | 2,409,088 | +0.01(+0.21%) |
Dec 16, 2015 | 4.570 | 4.740 | 4.500 | 4.720 | 2,251,597 | +0.20(+4.42%) |
Dec 15, 2015 | 4.330 | 4.590 | 4.330 | 4.520 | 2,165,426 | +0.24(+5.61%) |
Dec 14, 2015 | 4.280 | 4.440 | 4.200 | 4.280 | 2,658,160 | -0.03(-0.70%) |
Dec 11, 2015 | 4.440 | 4.540 | 4.300 | 4.310 | 2,663,191 | -0.23(-4.96%) |
Dec 10, 2015 | 4.460 | 4.590 | 4.350 | 4.535 | 2,758,749 | +0.08(+1.68%) |
Dec 09, 2015 | 4.700 | 4.790 | 4.420 | 4.460 | 3,301,262 | -0.28(-5.91%) |
Dec 08, 2015 | 4.650 | 4.790 | 4.550 | 4.740 | 3,133,321 | +0.03(+0.64%) |
Dec 07, 2015 | 5.280 | 5.290 | 4.680 | 4.710 | 5,707,940 | -0.35(-6.92%) |
Dec 04, 2015 | 4.950 | 5.080 | 4.850 | 5.060 | 2,722,316 | +0.13(+2.64%) |
Dec 03, 2015 | 5.080 | 5.160 | 4.910 | 4.930 | 3,362,544 | -0.12(-2.38%) |
Dec 02, 2015 | 5.240 | 5.300 | 5.040 | 5.050 | 3,463,355 | -0.07(-1.37%) |
Dec 01, 2015 | 5.200 | 5.200 | 4.810 | 5.120 | 9,060,268 | +0.02(+0.39%) |
Nov 30, 2015 | 4.590 | 5.210 | 4.560 | 5.100 | 9,644,178 | +0.61(+13.59%) |
Nov 27, 2015 | 4.570 | 4.630 | 4.420 | 4.490 | 1,881,038 | -0.03(-0.66%) |
Nov 25, 2015 | 4.300 | 4.520 | 4.520 | 4.520 | 2,724,500 | +0.23(+5.36%) |
Nov 24, 2015 | 4.170 | 4.310 | 4.160 | 4.290 | 1,482,798 | +0.09(+2.14%) |
Nov 23, 2015 | 4.140 | 4.220 | 4.090 | 4.200 | 1,543,157 | +0.07(+1.69%) |
Nov 20, 2015 | 4.140 | 4.170 | 4.040 | 4.130 | 1,648,731 | +0.02(+0.49%) |
Nov 19, 2015 | 4.190 | 4.235 | 4.080 | 4.110 | 1,657,201 | -0.09(-2.14%) |
Nov 18, 2015 | 4.040 | 4.200 | 4.010 | 4.200 | 2,243,601 | +0.20(+5.00%) |
Nov 17, 2015 | 3.920 | 4.130 | 3.880 | 4.000 | 1,625,149 | +0.08(+2.04%) |
Nov 16, 2015 | 3.920 | 3.960 | 3.740 | 3.920 | 2,162,888 | -0.02(-0.51%) |
Nov 13, 2015 | 3.950 | 4.090 | 3.910 | 3.940 | 1,955,974 | -0.04(-1.01%) |
Nov 12, 2015 | 4.000 | 4.070 | 3.940 | 3.980 | 2,061,698 | -0.03(-0.75%) |
Nov 11, 2015 | 3.980 | 4.080 | 3.905 | 4.010 | 1,887,027 | +0.06(+1.52%) |
Nov 10, 2015 | 3.990 | 3.990 | 3.820 | 3.950 | 1,563,087 | -0.02(-0.50%) |
Nov 09, 2015 | 3.930 | 3.980 | 3.860 | 3.970 | 1,794,680 | +0.07(+1.79%) |
Nov 06, 2015 | 3.770 | 3.930 | 3.620 | 3.900 | 3,730,858 | +0.29(+8.03%) |
Nov 05, 2015 | 3.760 | 3.770 | 3.590 | 3.610 | 2,931,501 | -0.16(-4.24%) |
Nov 04, 2015 | 3.800 | 3.850 | 3.700 | 3.770 | 1,750,322 | +0.00(+0.00%) |
Nov 03, 2015 | 3.650 | 3.850 | 3.630 | 3.770 | 2,484,897 | +0.09(+2.45%) |
Nov 02, 2015 | 3.500 | 3.680 | 3.470 | 3.680 | 2,095,557 | +0.21(+6.05%) |
Oct 30, 2015 | 3.510 | 3.610 | 3.430 | 3.470 | 1,276,300 | -0.04(-1.14%) |
Oct 29, 2015 | 3.630 | 3.780 | 3.500 | 3.510 | 3,330,176 | -0.09(-2.50%) |
Oct 28, 2015 | 3.450 | 3.600 | 3.380 | 3.600 | 2,735,522 | +0.15(+4.35%) |
Oct 27, 2015 | 3.480 | 3.534 | 3.360 | 3.450 | 1,531,313 | -0.05(-1.43%) |
Oct 26, 2015 | 3.540 | 3.600 | 3.450 | 3.500 | 1,852,656 | -0.03(-0.85%) |
Oct 23, 2015 | 3.400 | 3.540 | 3.380 | 3.530 | 3,382,012 | +0.15(+4.44%) |
Oct 22, 2015 | 3.310 | 3.400 | 3.180 | 3.380 | 2,816,949 | +0.09(+2.74%) |
Oct 21, 2015 | 3.210 | 3.348 | 3.090 | 3.290 | 2,529,621 | +0.10(+3.13%) |
Oct 20, 2015 | 3.260 | 3.260 | 3.135 | 3.190 | 2,393,150 | -0.09(-2.74%) |
Oct 19, 2015 | 3.210 | 3.360 | 3.130 | 3.280 | 1,979,917 | +0.05(+1.55%) |
Oct 16, 2015 | 3.260 | 3.320 | 3.170 | 3.230 | 1,555,218 | -0.04(-1.22%) |
Oct 15, 2015 | 3.020 | 3.270 | 2.930 | 3.270 | 2,834,782 | +0.25(+8.28%) |
Oct 14, 2015 | 2.960 | 3.085 | 2.890 | 3.020 | 2,122,269 | +0.10(+3.42%) |
Oct 13, 2015 | 3.000 | 3.130 | 2.920 | 2.920 | 2,156,738 | -0.09(-2.99%) |
Oct 12, 2015 | 3.100 | 3.100 | 2.980 | 3.010 | 1,258,274 | -0.06(-1.95%) |
Oct 09, 2015 | 2.970 | 3.110 | 2.950 | 3.070 | 1,817,293 | +0.10(+3.37%) |
Oct 08, 2015 | 3.030 | 3.090 | 2.890 | 2.970 | 2,353,019 | -0.07(-2.30%) |
Oct 07, 2015 | 2.920 | 3.080 | 2.800 | 3.040 | 3,052,567 | +0.13(+4.47%) |
Oct 06, 2015 | 2.960 | 2.990 | 2.740 | 2.910 | 3,661,902 | -0.07(-2.35%) |
Oct 05, 2015 | 3.030 | 3.130 | 2.880 | 2.980 | 2,501,204 | -0.03(-1.00%) |
Oct 02, 2015 | 2.670 | 3.020 | 2.650 | 3.010 | 2,859,597 | +0.32(+11.90%) |
Oct 01, 2015 | 2.760 | 2.800 | 2.600 | 2.690 | 3,394,745 | -0.07(-2.54%) |
Sep 30, 2015 | 2.780 | 2.850 | 2.600 | 2.760 | 5,402,500 | +0.06(+2.22%) |
Sep 29, 2015 | 2.880 | 2.950 | 2.650 | 2.700 | 5,118,341 | -0.18(-6.25%) |
Sep 28, 2015 | 3.000 | 3.040 | 2.820 | 2.880 | 3,463,649 | -0.17(-5.57%) |
Sep 25, 2015 | 3.320 | 3.320 | 2.900 | 3.050 | 4,903,195 | -0.23(-7.01%) |
Sep 24, 2015 | 3.270 | 3.290 | 3.180 | 3.280 | 1,930,635 | -0.04(-1.20%) |
Sep 23, 2015 | 3.220 | 3.360 | 3.180 | 3.320 | 1,900,265 | +0.08(+2.47%) |
Sep 22, 2015 | 3.300 | 3.400 | 3.180 | 3.240 | 4,008,105 | -0.13(-3.86%) |
Sep 21, 2015 | 3.680 | 3.680 | 3.310 | 3.370 | 3,558,081 | -0.22(-6.13%) |
Sep 18, 2015 | 3.660 | 3.750 | 3.580 | 3.590 | 3,563,581 | -0.14(-3.75%) |
Sep 17, 2015 | 3.510 | 3.760 | 3.460 | 3.730 | 3,998,935 | +0.24(+6.88%) |
Sep 16, 2015 | 3.650 | 3.656 | 3.460 | 3.490 | 1,999,136 | -0.06(-1.69%) |
Sep 15, 2015 | 3.540 | 3.570 | 3.440 | 3.550 | 1,957,447 | -0.01(-0.28%) |
Sep 14, 2015 | 3.660 | 3.660 | 3.460 | 3.560 | 2,779,445 | +0.03(+0.85%) |
Sep 11, 2015 | 3.380 | 3.540 | 3.340 | 3.530 | 3,110,955 | +0.15(+4.44%) |
Sep 10, 2015 | 3.190 | 3.415 | 3.160 | 3.380 | 2,493,874 | +0.15(+4.64%) |
Sep 09, 2015 | 3.390 | 3.430 | 3.230 | 3.230 | 2,109,396 | -0.15(-4.44%) |
Sep 08, 2015 | 3.410 | 3.450 | 3.289 | 3.380 | 2,294,701 | +0.05(+1.50%) |
Sep 04, 2015 | 3.380 | 3.330 | 3.330 | 3.330 | 3,496,100 | -0.12(-3.48%) |
Sep 03, 2015 | 3.610 | 3.680 | 3.360 | 3.450 | 18,170,464 | +0.40(+13.11%) |
Sep 02, 2015 | 3.000 | 3.060 | 2.920 | 3.050 | 2,949,483 | +0.12(+4.10%) |
Sep 01, 2015 | 2.990 | 3.045 | 2.911 | 2.930 | 2,255,287 | -0.10(-3.30%) |
Aug 31, 2015 | 3.250 | 3.320 | 3.020 | 3.030 | 2,219,743 | -0.20(-6.19%) |
Aug 28, 2015 | 3.090 | 3.230 | 3.050 | 3.230 | 1,850,308 | +0.15(+4.87%) |
Aug 27, 2015 | 3.080 | 3.160 | 2.990 | 3.080 | 1,972,204 | +0.03(+0.98%) |
Aug 26, 2015 | 3.060 | 3.080 | 2.830 | 3.050 | 3,080,175 | +0.04(+1.33%) |
Aug 25, 2015 | 3.170 | 3.210 | 2.980 | 3.010 | 2,530,490 | +0.00(+0.17%) |
Aug 24, 2015 | 2.870 | 3.200 | 2.760 | 3.005 | 3,277,729 | -0.08(-2.44%) |
Aug 21, 2015 | 2.900 | 3.190 | 2.880 | 3.080 | 3,097,536 | +0.10(+3.36%) |
Aug 20, 2015 | 3.130 | 3.193 | 2.960 | 2.980 | 2,164,644 | -0.22(-6.88%) |
Aug 19, 2015 | 3.330 | 3.400 | 3.200 | 3.200 | 1,816,334 | -0.16(-4.76%) |
Aug 18, 2015 | 3.430 | 3.450 | 3.320 | 3.360 | 1,958,536 | -0.11(-3.17%) |
Aug 17, 2015 | 3.080 | 3.480 | 3.010 | 3.470 | 2,610,583 | +0.39(+12.66%) |
Aug 14, 2015 | 3.210 | 3.280 | 3.050 | 3.080 | 2,051,086 | -0.16(-4.94%) |
Aug 13, 2015 | 3.480 | 3.500 | 3.230 | 3.240 | 1,677,161 | -0.21(-6.09%) |
Aug 12, 2015 | 3.320 | 3.470 | 3.220 | 3.450 | 2,332,669 | +0.03(+0.88%) |
Aug 11, 2015 | 3.620 | 3.640 | 3.390 | 3.420 | 2,144,249 | -0.21(-5.79%) |
Aug 10, 2015 | 3.630 | 3.750 | 3.610 | 3.630 | 1,568,486 | +0.02(+0.55%) |
Aug 07, 2015 | 3.650 | 3.710 | 3.500 | 3.610 | 2,507,966 | -0.08(-2.17%) |
Aug 06, 2015 | 3.950 | 3.980 | 3.590 | 3.690 | 4,284,060 | -0.33(-8.21%) |
Aug 05, 2015 | 4.050 | 4.106 | 3.990 | 4.020 | 1,150,768 | +0.02(+0.50%) |
Aug 04, 2015 | 4.020 | 4.080 | 4.000 | 4.000 | 1,437,372 | -0.01(-0.25%) |
Aug 03, 2015 | 4.050 | 4.180 | 4.000 | 4.010 | 1,443,191 | -0.04(-0.99%) |
Jul 31, 2015 | 4.110 | 4.150 | 4.000 | 4.050 | 1,511,732 | -0.08(-1.94%) |
Jul 30, 2015 | 4.060 | 4.150 | 3.960 | 4.130 | 1,552,454 | +0.04(+0.98%) |
Jul 29, 2015 | 4.380 | 4.380 | 4.050 | 4.090 | 2,013,197 | -0.13(-3.08%) |
Jul 28, 2015 | 4.180 | 4.230 | 4.050 | 4.220 | 1,903,100 | +0.14(+3.43%) |
Jul 27, 2015 | 4.100 | 4.120 | 4.015 | 4.080 | 2,170,505 | -0.03(-0.73%) |
Jul 24, 2015 | 4.240 | 4.330 | 4.070 | 4.110 | 2,540,045 | -0.16(-3.75%) |
Jul 23, 2015 | 4.330 | 4.440 | 4.260 | 4.270 | 2,081,104 | -0.05(-1.16%) |
Jul 22, 2015 | 4.280 | 4.390 | 4.220 | 4.320 | 2,493,185 | +0.07(+1.53%) |
Jul 21, 2015 | 4.250 | 4.332 | 4.143 | 4.255 | 2,838,581 | -0.00(-0.12%) |
Jul 20, 2015 | 4.350 | 4.370 | 4.210 | 4.260 | 1,669,488 | -0.02(-0.47%) |
Jul 17, 2015 | 4.260 | 4.290 | 4.200 | 4.280 | 1,233,444 | +0.04(+0.94%) |
Jul 16, 2015 | 4.180 | 4.280 | 4.120 | 4.240 | 2,034,589 | +0.06(+1.44%) |
Jul 15, 2015 | 4.310 | 4.380 | 4.180 | 4.180 | 2,151,445 | -0.10(-2.34%) |
Jul 14, 2015 | 4.290 | 4.400 | 4.270 | 4.280 | 1,781,441 | -0.04(-0.93%) |
Jul 13, 2015 | 4.250 | 4.350 | 4.220 | 4.320 | 1,662,971 | +0.10(+2.37%) |
Jul 10, 2015 | 4.150 | 4.220 | 4.055 | 4.220 | 1,826,486 | +0.13(+3.18%) |
Jul 09, 2015 | 4.100 | 4.150 | 4.050 | 4.090 | 1,780,414 | +0.06(+1.49%) |
Jul 08, 2015 | 4.140 | 4.300 | 4.020 | 4.030 | 4,016,430 | -0.16(-3.82%) |
Jul 07, 2015 | 4.320 | 4.320 | 4.130 | 4.190 | 2,592,113 | -0.13(-3.01%) |
Jul 06, 2015 | 4.100 | 4.350 | 4.050 | 4.320 | 2,714,189 | +0.17(+4.10%) |
Jul 02, 2015 | 4.410 | 4.150 | 4.150 | 4.150 | 2,437,500 | -0.25(-5.68%) |
Jul 01, 2015 | 4.360 | 4.670 | 4.286 | 4.400 | 7,001,644 | +0.12(+2.80%) |
Jun 30, 2015 | 4.140 | 4.280 | 4.105 | 4.280 | 5,635,871 | +0.19(+4.65%) |
Jun 29, 2015 | 3.980 | 4.200 | 3.860 | 4.090 | 4,134,040 | +0.03(+0.74%) |
Jun 26, 2015 | 4.110 | 4.124 | 3.950 | 4.060 | 5,752,793 | -0.02(-0.49%) |
Jun 25, 2015 | 4.080 | 4.080 | 4.010 | 4.080 | 1,315,142 | +0.02(+0.49%) |
Jun 24, 2015 | 4.340 | 4.350 | 4.050 | 4.060 | 2,724,050 | -0.26(-6.02%) |
Jun 23, 2015 | 4.160 | 4.320 | 4.150 | 4.320 | 2,661,002 | +0.15(+3.60%) |
Jun 22, 2015 | 4.020 | 4.180 | 4.008 | 4.170 | 2,273,996 | +0.16(+3.99%) |
Jun 19, 2015 | 4.060 | 4.130 | 3.955 | 4.010 | 2,222,108 | -0.01(-0.25%) |
Jun 18, 2015 | 3.880 | 4.060 | 3.880 | 4.020 | 2,475,194 | +0.14(+3.61%) |
Jun 17, 2015 | 3.870 | 3.900 | 3.840 | 3.880 | 1,314,819 | +0.04(+1.04%) |
Jun 16, 2015 | 3.910 | 3.955 | 3.830 | 3.840 | 1,497,631 | -0.07(-1.79%) |
Jun 15, 2015 | 4.070 | 4.150 | 3.910 | 3.910 | 2,400,949 | -0.14(-3.46%) |
Jun 12, 2015 | 3.860 | 4.180 | 3.830 | 4.050 | 7,008,904 | +0.19(+4.92%) |
Jun 11, 2015 | 3.850 | 3.889 | 3.810 | 3.860 | 985,780 | +0.04(+1.05%) |
Jun 10, 2015 | 3.860 | 3.870 | 3.800 | 3.820 | 1,360,775 | +0.00(+0.00%) |
Jun 09, 2015 | 3.880 | 3.910 | 3.810 | 3.820 | 2,146,823 | -0.10(-2.55%) |
Jun 08, 2015 | 3.920 | 3.960 | 3.830 | 3.920 | 1,668,615 | +0.00(+0.00%) |
Jun 05, 2015 | 3.850 | 3.930 | 3.800 | 3.920 | 1,705,447 | +0.08(+2.08%) |
Jun 04, 2015 | 3.880 | 3.950 | 3.820 | 3.840 | 904,395 | -0.06(-1.54%) |
Jun 03, 2015 | 3.840 | 3.900 | 3.790 | 3.900 | 1,277,859 | +0.10(+2.63%) |
Jun 02, 2015 | 3.860 | 3.900 | 3.800 | 3.800 | 949,255 | -0.06(-1.55%) |
Jun 01, 2015 | 3.860 | 3.890 | 3.750 | 3.860 | 1,624,570 | +0.00(+0.00%) |
May 29, 2015 | 3.840 | 3.900 | 3.800 | 3.860 | 1,298,720 | +0.02(+0.65%) |
May 28, 2015 | 3.900 | 3.960 | 3.820 | 3.835 | 1,231,519 | -0.10(-2.42%) |
May 27, 2015 | 3.920 | 3.980 | 3.870 | 3.930 | 1,313,488 | +0.04(+1.03%) |
May 26, 2015 | 3.900 | 3.970 | 3.810 | 3.890 | 1,618,741 | -0.06(-1.52%) |
May 22, 2015 | 4.020 | 3.950 | 3.950 | 3.950 | 1,339,300 | -0.07(-1.74%) |
May 21, 2015 | 4.180 | 4.210 | 4.000 | 4.020 | 2,108,712 | -0.17(-4.06%) |
May 20, 2015 | 3.750 | 4.240 | 3.720 | 4.190 | 6,272,695 | +0.43(+11.44%) |
May 19, 2015 | 3.870 | 3.910 | 3.740 | 3.760 | 2,082,667 | -0.12(-3.09%) |
May 18, 2015 | 3.860 | 3.950 | 3.830 | 3.880 | 977,547 | -0.01(-0.26%) |
May 15, 2015 | 3.930 | 3.960 | 3.830 | 3.890 | 1,535,162 | -0.02(-0.51%) |
May 14, 2015 | 3.860 | 3.935 | 3.800 | 3.910 | 1,818,410 | +0.07(+1.82%) |
May 13, 2015 | 3.810 | 3.870 | 3.750 | 3.840 | 1,986,107 | -0.03(-0.78%) |
May 12, 2015 | 3.870 | 3.880 | 3.800 | 3.870 | 1,650,720 | -0.06(-1.53%) |
May 11, 2015 | 3.840 | 3.940 | 3.780 | 3.930 | 2,058,608 | +0.08(+2.08%) |
May 08, 2015 | 3.930 | 3.940 | 3.820 | 3.850 | 1,825,517 | -0.06(-1.53%) |
May 07, 2015 | 3.890 | 3.950 | 3.800 | 3.910 | 1,227,509 | +0.03(+0.64%) |
May 06, 2015 | 3.890 | 3.950 | 3.800 | 3.885 | 1,881,803 | +0.00(+0.13%) |
May 05, 2015 | 3.940 | 3.980 | 3.820 | 3.880 | 2,497,186 | -0.08(-2.02%) |
May 04, 2015 | 3.930 | 4.080 | 3.909 | 3.960 | 2,125,521 | +0.03(+0.76%) |