Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,119 | +0.03(+1.21%) |
Apr 28, 2016 | 2.510 | 2.510 | 2.470 | 2.470 | 6,842 | -0.03(-1.20%) |
Apr 27, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,500 | +0.01(+0.40%) |
Apr 26, 2016 | 2.600 | 2.600 | 2.490 | 2.490 | 10,869 | -0.02(-0.80%) |
Apr 25, 2016 | 2.510 | 2.520 | 2.510 | 2.510 | 18,895 | +0.00(+0.00%) |
Apr 22, 2016 | 2.550 | 2.550 | 2.510 | 2.510 | 8,374 | -0.01(-0.40%) |
Apr 21, 2016 | 2.520 | 2.520 | 2.520 | 2.520 | 1,412 | -0.01(-0.40%) |
Apr 20, 2016 | 2.530 | 2.550 | 2.530 | 2.530 | 4,546 | -0.06(-2.31%) |
Apr 19, 2016 | 2.600 | 2.600 | 2.520 | 2.590 | 7,000 | +0.04(+1.56%) |
Apr 18, 2016 | 2.690 | 2.690 | 2.550 | 2.550 | 6,870 | -0.07(-2.67%) |
Apr 15, 2016 | 2.605 | 2.790 | 2.587 | 2.620 | 1,919 | -0.06(-2.24%) |
Apr 14, 2016 | 2.560 | 2.740 | 2.560 | 2.680 | 1,571 | +0.03(+1.13%) |
Apr 13, 2016 | 2.789 | 2.799 | 2.650 | 2.650 | 1,772 | -0.02(-0.75%) |
Apr 12, 2016 | 2.688 | 2.790 | 2.630 | 2.670 | 8,144 | +0.02(+0.75%) |
Apr 11, 2016 | 2.760 | 2.769 | 2.650 | 2.650 | 9,093 | -0.08(-2.93%) |
Apr 08, 2016 | 2.730 | 2.750 | 2.670 | 2.730 | 1,035 | +0.03(+1.11%) |
Apr 07, 2016 | 2.800 | 2.800 | 2.600 | 2.700 | 12,458 | -0.05(-1.82%) |
Apr 06, 2016 | 2.770 | 2.800 | 2.750 | 2.750 | 6,525 | -0.01(-0.36%) |
Apr 05, 2016 | 2.799 | 2.799 | 2.760 | 2.760 | 1,174 | -0.01(-0.36%) |
Apr 04, 2016 | 2.760 | 2.791 | 2.750 | 2.770 | 825 | -0.06(-2.12%) |
Apr 01, 2016 | 2.926 | 2.930 | 2.830 | 2.830 | 5,347 | -0.17(-5.67%) |
Mar 31, 2016 | 3.180 | 3.180 | 2.960 | 3.000 | 7,257 | +0.25(+9.09%) |
Mar 30, 2016 | 2.880 | 2.900 | 2.750 | 2.750 | 9,253 | +0.00(+0.00%) |
Mar 29, 2016 | 2.820 | 2.820 | 2.750 | 2.750 | 3,243 | +0.00(+0.00%) |
Mar 28, 2016 | 2.630 | 2.930 | 2.580 | 2.750 | 6,438 | +0.12(+4.52%) |
Mar 24, 2016 | 2.631 | 2.631 | 2.631 | 2.631 | 600 | -0.10(-3.62%) |
Mar 23, 2016 | 2.720 | 2.741 | 2.711 | 2.730 | 2,806 | +0.00(+0.00%) |
Mar 22, 2016 | 2.740 | 2.910 | 2.720 | 2.730 | 5,000 | -0.01(-0.36%) |
Mar 21, 2016 | 2.853 | 2.853 | 2.730 | 2.740 | 10,788 | -0.04(-1.44%) |
Mar 18, 2016 | 3.000 | 3.000 | 2.780 | 2.780 | 17,250 | -0.10(-3.47%) |
Mar 17, 2016 | 2.720 | 2.900 | 2.720 | 2.880 | 1,191 | +0.16(+5.88%) |
Mar 16, 2016 | 2.680 | 2.730 | 2.580 | 2.720 | 3,180 | +0.00(+0.00%) |
Mar 15, 2016 | 2.720 | 2.750 | 2.690 | 2.720 | 602 | -0.04(-1.45%) |
Mar 14, 2016 | 2.780 | 2.870 | 2.620 | 2.760 | 3,272 | -0.01(-0.36%) |
Mar 11, 2016 | 2.800 | 2.850 | 2.570 | 2.770 | 4,808 | -0.02(-0.72%) |
Mar 10, 2016 | 3.000 | 3.240 | 2.550 | 2.790 | 24,353 | +0.23(+8.98%) |
Mar 09, 2016 | 2.560 | 2.560 | 2.560 | 2.560 | 174 | +0.03(+1.19%) |
Mar 08, 2016 | 2.530 | 2.530 | 2.520 | 2.530 | 507 | +0.01(+0.40%) |
Mar 07, 2016 | 2.610 | 2.670 | 2.520 | 2.520 | 4,752 | +0.01(+0.40%) |
Mar 04, 2016 | 2.530 | 2.620 | 2.510 | 2.510 | 4,997 | -0.07(-2.71%) |
Mar 03, 2016 | 2.670 | 2.700 | 2.580 | 2.580 | 813 | -0.10(-3.73%) |
Mar 02, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 260 | +0.09(+3.48%) |
Mar 01, 2016 | 2.590 | 2.680 | 2.510 | 2.590 | 7,113 | +0.08(+3.18%) |
Feb 29, 2016 | 2.570 | 2.640 | 2.510 | 2.510 | 26,147 | -0.22(-8.06%) |
Feb 26, 2016 | 2.550 | 2.760 | 2.550 | 2.730 | 16,382 | +0.16(+6.23%) |
Feb 25, 2016 | 2.560 | 2.670 | 2.550 | 2.570 | 9,321 | -0.07(-2.65%) |
Feb 24, 2016 | 2.650 | 2.690 | 2.590 | 2.640 | 6,530 | -0.03(-1.30%) |
Feb 23, 2016 | 2.700 | 2.770 | 2.600 | 2.675 | 2,212 | +0.01(+0.56%) |
Feb 22, 2016 | 2.710 | 2.710 | 2.540 | 2.660 | 15,835 | -0.04(-1.48%) |
Feb 19, 2016 | 2.790 | 2.790 | 2.700 | 2.700 | 5,709 | -0.09(-3.23%) |
Feb 18, 2016 | 2.880 | 2.880 | 2.700 | 2.790 | 3,800 | +0.10(+3.72%) |
Feb 17, 2016 | 2.614 | 2.690 | 2.614 | 2.690 | 948 | +0.04(+1.51%) |
Feb 16, 2016 | 2.550 | 2.670 | 2.550 | 2.650 | 3,381 | -0.01(-0.38%) |
Feb 12, 2016 | 2.891 | 2.660 | 2.660 | 2.660 | 4,000 | +0.06(+2.31%) |
Feb 11, 2016 | 2.713 | 2.940 | 2.560 | 2.600 | 4,377 | -0.12(-4.41%) |
Feb 10, 2016 | 2.980 | 2.980 | 2.700 | 2.720 | 3,855 | +0.05(+1.80%) |
Feb 09, 2016 | 2.600 | 2.680 | 2.450 | 2.672 | 30,804 | +0.07(+2.77%) |
Feb 08, 2016 | 2.560 | 2.600 | 2.560 | 2.600 | 670 | -0.03(-1.14%) |
Feb 05, 2016 | 2.610 | 2.650 | 2.540 | 2.630 | 5,917 | -0.07(-2.59%) |
Feb 04, 2016 | 2.600 | 2.700 | 2.580 | 2.700 | 5,739 | +0.05(+1.84%) |
Feb 03, 2016 | 2.750 | 2.750 | 2.330 | 2.651 | 23,571 | -0.13(-4.61%) |
Feb 02, 2016 | 2.820 | 2.820 | 2.530 | 2.779 | 14,593 | -0.07(-2.35%) |
Feb 01, 2016 | 2.911 | 3.000 | 2.830 | 2.846 | 13,152 | -0.05(-1.86%) |
Jan 29, 2016 | 2.910 | 3.000 | 2.900 | 2.900 | 8,133 | -0.08(-2.80%) |
Jan 28, 2016 | 3.030 | 3.030 | 2.940 | 2.984 | 1,887 | +0.04(+1.48%) |
Jan 27, 2016 | 2.910 | 3.000 | 2.910 | 2.940 | 6,321 | -0.01(-0.34%) |
Jan 26, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 154 | +0.04(+1.37%) |
Jan 25, 2016 | 2.950 | 2.980 | 2.910 | 2.910 | 2,327 | -0.05(-1.69%) |
Jan 22, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 104 | -0.01(-0.34%) |
Jan 21, 2016 | 2.980 | 3.000 | 2.820 | 2.970 | 6,406 | +0.03(+1.02%) |
Jan 20, 2016 | 2.893 | 2.946 | 2.780 | 2.940 | 8,771 | +0.14(+5.00%) |
Jan 19, 2016 | 2.900 | 2.900 | 2.750 | 2.800 | 6,431 | +0.06(+2.19%) |
Jan 15, 2016 | 3.000 | 2.740 | 2.740 | 2.740 | 47,900 | -0.44(-13.84%) |
Jan 14, 2016 | 3.140 | 3.190 | 3.011 | 3.180 | 1,989 | +0.18(+6.00%) |
Jan 13, 2016 | 2.960 | 3.110 | 2.880 | 3.000 | 61,281 | -0.02(-0.66%) |
Jan 12, 2016 | 3.170 | 3.190 | 3.020 | 3.020 | 3,236 | -0.17(-5.33%) |
Jan 11, 2016 | 3.160 | 3.190 | 3.101 | 3.190 | 2,769 | +0.13(+4.25%) |
Jan 08, 2016 | 2.710 | 3.200 | 2.670 | 3.060 | 53,722 | +0.09(+3.03%) |
Jan 07, 2016 | 3.000 | 3.000 | 2.960 | 2.970 | 6,900 | -0.03(-1.00%) |
Jan 06, 2016 | 2.840 | 3.000 | 2.700 | 3.000 | 6,710 | +0.01(+0.33%) |
Jan 05, 2016 | 2.960 | 3.000 | 2.960 | 2.990 | 1,500 | +0.03(+1.01%) |
Jan 04, 2016 | 2.740 | 2.970 | 2.570 | 2.960 | 8,966 | -0.01(-0.34%) |
Dec 31, 2015 | 2.960 | 2.970 | 2.970 | 2.970 | 16,900 | -0.03(-1.00%) |
Dec 30, 2015 | 2.960 | 3.400 | 2.960 | 3.000 | 19,355 | +0.09(+3.09%) |
Dec 29, 2015 | 2.430 | 2.990 | 2.420 | 2.910 | 48,802 | +0.18(+6.59%) |
Dec 28, 2015 | 2.760 | 2.770 | 2.730 | 2.730 | 5,718 | +0.00(+0.00%) |
Dec 24, 2015 | 2.510 | 2.730 | 2.730 | 2.730 | 19,100 | +0.02(+0.74%) |
Dec 23, 2015 | 2.720 | 2.745 | 2.640 | 2.710 | 18,352 | -0.03(-1.09%) |
Dec 22, 2015 | 2.700 | 2.750 | 2.300 | 2.740 | 55,844 | +0.05(+1.86%) |
Dec 21, 2015 | 2.840 | 2.870 | 2.510 | 2.690 | 39,418 | -0.18(-6.27%) |
Dec 18, 2015 | 2.660 | 2.870 | 2.610 | 2.870 | 10,032 | +0.14(+5.13%) |
Dec 17, 2015 | 2.760 | 2.880 | 2.500 | 2.730 | 45,698 | -0.07(-2.50%) |
Dec 16, 2015 | 3.020 | 3.150 | 2.760 | 2.800 | 12,637 | +0.05(+1.82%) |
Dec 15, 2015 | 3.050 | 3.200 | 2.750 | 2.750 | 24,642 | -0.20(-6.78%) |
Dec 14, 2015 | 3.170 | 3.170 | 2.830 | 2.950 | 16,343 | -0.05(-1.67%) |
Dec 11, 2015 | 3.100 | 3.230 | 2.760 | 3.000 | 46,961 | +0.14(+4.90%) |
Dec 10, 2015 | 3.150 | 3.150 | 2.800 | 2.860 | 11,480 | -0.12(-4.03%) |
Dec 09, 2015 | 3.099 | 3.100 | 2.780 | 2.980 | 55,603 | +0.23(+8.36%) |
Dec 08, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 1,208 | +0.00(+0.00%) |
Dec 07, 2015 | 3.380 | 3.380 | 2.500 | 2.750 | 57,110 | -0.15(-5.17%) |
Dec 04, 2015 | 2.660 | 3.410 | 2.660 | 2.900 | 7,209 | +0.01(+0.22%) |
Dec 03, 2015 | 2.894 | 2.894 | 2.894 | 2.894 | 100 | +0.21(+7.97%) |
Dec 01, 2015 | 2.710 | 2.680 | 2.680 | 2.680 | 89 | -0.47(-14.92%) |
Nov 30, 2015 | 3.010 | 3.150 | 3.010 | 3.150 | 445 | +0.11(+3.62%) |
Nov 27, 2015 | 3.150 | 3.150 | 2.980 | 3.040 | 3,585 | -0.07(-2.25%) |
Nov 25, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 300 | -0.06(-1.89%) |
Nov 24, 2015 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.16(+5.31%) |
Nov 20, 2015 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 | -0.02(-0.66%) |
Nov 19, 2015 | 3.050 | 3.100 | 3.030 | 3.030 | 18,693 | -0.07(-2.25%) |
Nov 18, 2015 | 3.200 | 3.280 | 3.080 | 3.100 | 13,180 | -0.14(-4.32%) |
Nov 17, 2015 | 3.100 | 3.240 | 3.100 | 3.240 | 7,300 | +0.15(+4.85%) |
Nov 16, 2015 | 3.100 | 3.150 | 3.070 | 3.090 | 6,438 | -0.02(-0.64%) |
Nov 13, 2015 | 3.105 | 3.110 | 3.000 | 3.110 | 2,043 | +0.06(+1.97%) |
Nov 12, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 1,051 | +0.00(+0.00%) |
Nov 11, 2015 | 3.050 | 3.060 | 3.000 | 3.050 | 10,100 | +0.00(+0.00%) |
Nov 10, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 1,255 | +0.02(+0.66%) |
Nov 09, 2015 | 3.001 | 3.075 | 2.970 | 3.030 | 41,341 | -0.12(-3.81%) |
Nov 06, 2015 | 3.020 | 3.150 | 3.020 | 3.150 | 7,900 | +0.13(+4.17%) |
Nov 05, 2015 | 3.080 | 3.090 | 3.024 | 3.024 | 2,210 | -0.08(-2.45%) |
Nov 04, 2015 | 2.800 | 3.150 | 2.570 | 3.100 | 51,829 | +0.00(+0.00%) |
Nov 03, 2015 | 3.140 | 3.160 | 3.095 | 3.100 | 59,215 | -0.08(-2.52%) |
Nov 02, 2015 | 3.500 | 3.570 | 3.176 | 3.180 | 25,663 | +0.05(+1.60%) |
Oct 30, 2015 | 3.070 | 3.600 | 3.060 | 3.130 | 23,150 | -0.11(-3.40%) |
Oct 29, 2015 | 3.400 | 3.500 | 3.090 | 3.240 | 45,256 | -0.16(-4.71%) |
Oct 28, 2015 | 3.430 | 3.450 | 3.400 | 3.400 | 2,235 | -0.07(-2.02%) |
Oct 26, 2015 | 3.400 | 3.470 | 3.470 | 3.470 | 154 | -0.03(-0.86%) |
Oct 22, 2015 | 3.500 | 3.500 | 3.500 | 3.500 | 55 | -0.04(-1.13%) |
Oct 21, 2015 | 3.700 | 3.700 | 3.540 | 3.540 | 1,781 | -0.10(-2.75%) |
Oct 20, 2015 | 3.630 | 3.640 | 3.630 | 3.640 | 787 | +0.04(+1.11%) |
Oct 19, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 125 | +0.03(+0.84%) |
Oct 16, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 290 | +0.01(+0.28%) |
Oct 15, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.05(+1.42%) |
Oct 14, 2015 | 3.623 | 3.623 | 3.510 | 3.510 | 1,210 | -0.17(-4.62%) |
Oct 12, 2015 | 3.680 | 3.680 | 3.680 | 3.680 | 35 | +0.05(+1.38%) |
Oct 08, 2015 | 3.580 | 3.630 | 3.630 | 3.630 | 500 | +0.12(+3.42%) |
Oct 07, 2015 | 3.510 | 3.520 | 3.510 | 3.510 | 1,994 | -0.14(-3.84%) |
Oct 06, 2015 | 3.540 | 3.650 | 3.530 | 3.650 | 1,267 | +0.15(+4.29%) |
Oct 05, 2015 | 3.520 | 3.520 | 3.500 | 3.500 | 20,085 | -0.02(-0.57%) |
Oct 02, 2015 | 3.510 | 3.700 | 3.510 | 3.520 | 3,189 | -0.03(-0.85%) |
Sep 29, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 700 | +0.03(+0.85%) |
Sep 28, 2015 | 3.600 | 3.840 | 3.495 | 3.520 | 3,270 | -0.04(-1.12%) |
Sep 25, 2015 | 3.830 | 3.920 | 3.560 | 3.560 | 4,012 | -0.30(-7.77%) |
Sep 24, 2015 | 3.910 | 3.990 | 3.840 | 3.860 | 3,468 | -0.12(-3.02%) |
Sep 23, 2015 | 3.980 | 4.000 | 3.980 | 3.980 | 540 | -0.01(-0.25%) |
Sep 22, 2015 | 3.841 | 4.000 | 3.831 | 3.990 | 6,310 | +0.02(+0.50%) |
Sep 21, 2015 | 3.890 | 4.000 | 3.890 | 3.970 | 1,721 | +0.16(+4.20%) |
Sep 18, 2015 | 3.680 | 4.100 | 3.680 | 3.810 | 43,144 | +0.01(+0.26%) |
Sep 17, 2015 | 4.430 | 4.650 | 3.620 | 3.800 | 40,069 | -0.71(-15.74%) |
Sep 16, 2015 | 4.250 | 4.570 | 4.250 | 4.510 | 8,949 | +0.26(+6.12%) |
Sep 15, 2015 | 4.250 | 4.250 | 4.220 | 4.250 | 7,684 | +0.00(+0.00%) |
Sep 14, 2015 | 4.250 | 4.320 | 3.900 | 4.250 | 52,257 | -0.04(-0.93%) |
Sep 11, 2015 | 4.100 | 4.690 | 4.000 | 4.290 | 11,278 | +0.19(+4.63%) |
Sep 10, 2015 | 3.300 | 4.100 | 3.300 | 4.100 | 12,617 | -0.05(-1.20%) |
Sep 09, 2015 | 4.100 | 4.300 | 4.040 | 4.150 | 17,459 | -0.07(-1.66%) |
Sep 08, 2015 | 3.460 | 4.800 | 3.460 | 4.220 | 36,331 | +0.69(+19.55%) |
Sep 04, 2015 | 3.450 | 3.530 | 3.530 | 3.530 | 7,500 | +0.03(+0.86%) |
Sep 03, 2015 | 3.300 | 3.520 | 3.300 | 3.500 | 6,348 | +0.20(+6.06%) |
Sep 02, 2015 | 3.390 | 3.490 | 3.300 | 3.300 | 13,371 | -0.04(-1.20%) |
Sep 01, 2015 | 3.200 | 3.350 | 3.200 | 3.340 | 12,498 | +0.00(+0.00%) |
Aug 31, 2015 | 3.190 | 3.390 | 3.190 | 3.340 | 29,220 | +0.19(+6.03%) |
Aug 28, 2015 | 3.470 | 3.250 | 3.110 | 3.150 | 20,200 | -0.10(-3.08%) |
Aug 27, 2015 | 3.210 | 3.435 | 3.170 | 3.250 | 11,198 | +0.04(+1.25%) |
Aug 26, 2015 | 3.280 | 3.440 | 3.120 | 3.210 | 87,909 | -0.07(-2.14%) |
Aug 25, 2015 | 3.500 | 3.500 | 2.800 | 3.280 | 28,219 | -0.19(-5.47%) |
Aug 24, 2015 | 3.200 | 3.470 | 3.100 | 3.470 | 21,290 | +0.22(+6.77%) |
Aug 21, 2015 | 3.250 | 3.250 | 3.200 | 3.250 | 9,903 | +0.06(+1.88%) |
Aug 20, 2015 | 3.149 | 3.190 | 3.000 | 3.190 | 108,947 | +0.05(+1.59%) |
Aug 19, 2015 | 3.530 | 3.530 | 3.140 | 3.140 | 6,826 | -0.46(-12.78%) |
Aug 17, 2015 | 3.610 | 3.600 | 3.600 | 3.600 | 1,700 | +0.03(+0.84%) |
Aug 14, 2015 | 3.686 | 3.686 | 3.540 | 3.570 | 951 | -0.20(-5.31%) |
Aug 13, 2015 | 3.800 | 3.850 | 3.697 | 3.770 | 2,320 | -0.04(-1.05%) |
Aug 12, 2015 | 3.890 | 3.890 | 3.810 | 3.810 | 1,552 | -0.05(-1.30%) |
Aug 10, 2015 | 3.850 | 3.860 | 3.860 | 3.860 | 500 | -0.13(-3.26%) |
Aug 06, 2015 | 4.020 | 3.990 | 3.990 | 3.990 | 80 | -0.06(-1.48%) |
Aug 05, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 177 | +0.04(+1.00%) |
Aug 04, 2015 | 4.050 | 4.050 | 4.010 | 4.010 | 350 | +0.09(+2.30%) |
Aug 03, 2015 | 3.970 | 4.000 | 3.920 | 3.920 | 2,201 | -0.17(-4.16%) |
Jul 31, 2015 | 4.090 | 4.090 | 4.000 | 4.090 | 6,629 | +0.03(+0.74%) |
Jul 30, 2015 | 4.400 | 4.400 | 4.060 | 4.060 | 433 | +0.04(+1.00%) |
Jul 29, 2015 | 4.100 | 4.100 | 4.020 | 4.020 | 1,366 | -0.06(-1.48%) |
Jul 28, 2015 | 4.030 | 4.160 | 4.030 | 4.080 | 1,979 | +0.03(+0.74%) |
Jul 24, 2015 | 4.170 | 4.050 | 4.050 | 4.050 | 24 | -0.10(-2.41%) |
Jul 23, 2015 | 4.150 | 4.190 | 4.070 | 4.150 | 4,000 | +0.10(+2.47%) |
Jul 22, 2015 | 4.090 | 4.100 | 4.050 | 4.050 | 2,331 | -0.02(-0.49%) |
Jul 21, 2015 | 4.090 | 4.090 | 4.070 | 4.070 | 1,234 | +0.03(+0.74%) |
Jul 20, 2015 | 4.180 | 4.180 | 4.040 | 4.040 | 8,396 | -0.20(-4.72%) |
Jul 17, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 236 | +0.09(+2.17%) |
Jul 16, 2015 | 4.230 | 4.239 | 4.090 | 4.150 | 7,300 | +0.06(+1.47%) |
Jul 15, 2015 | 4.210 | 4.210 | 4.090 | 4.090 | 505 | -0.29(-6.62%) |
Jul 13, 2015 | 4.290 | 4.380 | 4.380 | 4.380 | 20 | +0.16(+3.79%) |
Jul 10, 2015 | 3.950 | 4.220 | 3.950 | 4.220 | 10,656 | +0.12(+2.93%) |
Jul 09, 2015 | 4.030 | 4.250 | 4.030 | 4.100 | 36,601 | -0.02(-0.49%) |
Jul 08, 2015 | 4.000 | 4.120 | 4.000 | 4.120 | 3,355 | +0.01(+0.24%) |
Jul 07, 2015 | 4.000 | 4.160 | 3.830 | 4.110 | 15,087 | +0.09(+2.24%) |
Jul 06, 2015 | 4.050 | 4.050 | 4.010 | 4.020 | 743 | +0.01(+0.25%) |
Jul 02, 2015 | 4.100 | 4.010 | 4.010 | 4.010 | 22,000 | -0.16(-3.84%) |
Jul 01, 2015 | 4.140 | 4.170 | 4.140 | 4.170 | 361 | -0.02(-0.48%) |
Jun 30, 2015 | 4.270 | 4.270 | 4.190 | 4.190 | 568 | +0.05(+1.21%) |
Jun 29, 2015 | 4.100 | 4.150 | 4.100 | 4.140 | 23,613 | +0.04(+0.98%) |
Jun 26, 2015 | 4.120 | 4.170 | 4.100 | 4.100 | 73,317 | -0.09(-2.15%) |
Jun 25, 2015 | 4.130 | 4.430 | 4.120 | 4.190 | 10,810 | -0.06(-1.41%) |
Jun 24, 2015 | 4.230 | 4.455 | 4.110 | 4.250 | 46,657 | +0.06(+1.47%) |
Jun 23, 2015 | 3.760 | 4.490 | 3.760 | 4.188 | 10,286 | -0.14(-3.16%) |
Jun 22, 2015 | 4.450 | 4.550 | 4.200 | 4.325 | 92,446 | +0.33(+8.13%) |
Jun 19, 2015 | 4.890 | 4.900 | 3.710 | 4.000 | 107,062 | -0.85(-17.53%) |
Jun 18, 2015 | 4.940 | 5.000 | 4.820 | 4.850 | 27,240 | -0.05(-1.02%) |
Jun 17, 2015 | 5.000 | 5.000 | 4.830 | 4.900 | 79,288 | -0.10(-2.00%) |
Jun 16, 2015 | 4.930 | 5.000 | 4.930 | 5.000 | 46,725 | +0.05(+1.01%) |
Jun 15, 2015 | 5.000 | 5.000 | 4.900 | 4.950 | 39,055 | +0.00(+0.00%) |
Jun 12, 2015 | 4.960 | 4.990 | 4.880 | 4.950 | 3,600 | +0.06(+1.23%) |
Jun 11, 2015 | 4.980 | 4.980 | 4.800 | 4.890 | 6,788 | +0.13(+2.75%) |
Jun 10, 2015 | 4.800 | 4.820 | 4.759 | 4.759 | 4,200 | -0.00(-0.02%) |
Jun 09, 2015 | 4.880 | 4.930 | 4.750 | 4.760 | 5,600 | -0.07(-1.45%) |
Jun 08, 2015 | 4.800 | 4.830 | 4.800 | 4.830 | 300 | -0.07(-1.43%) |
Jun 04, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 700 | -0.05(-1.01%) |
Jun 03, 2015 | 4.950 | 4.960 | 4.920 | 4.950 | 2,814 | +0.02(+0.36%) |
Jun 02, 2015 | 4.932 | 4.932 | 4.932 | 4.932 | 100 | +0.03(+0.66%) |
May 29, 2015 | 4.970 | 4.900 | 4.900 | 4.900 | 700 | -0.10(-2.00%) |
May 28, 2015 | 4.830 | 5.000 | 4.810 | 5.000 | 3,904 | +0.19(+3.95%) |
May 27, 2015 | 4.905 | 4.970 | 4.800 | 4.810 | 6,616 | -0.09(-1.84%) |
May 22, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 2,900 | +0.00(+0.00%) |
May 21, 2015 | 4.900 | 5.000 | 4.900 | 4.900 | 41,400 | +0.02(+0.33%) |
May 20, 2015 | 4.830 | 4.900 | 4.830 | 4.884 | 1,478 | +0.03(+0.71%) |
May 19, 2015 | 4.849 | 4.849 | 4.849 | 4.849 | 175 | -0.10(-2.03%) |
May 18, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 172 | +0.01(+0.14%) |
May 15, 2015 | 4.810 | 4.943 | 4.810 | 4.943 | 750 | -0.01(-0.14%) |
May 14, 2015 | 5.000 | 5.000 | 4.950 | 4.950 | 9,250 | -0.05(-1.00%) |
May 13, 2015 | 5.000 | 5.000 | 4.950 | 5.000 | 23,295 | +0.00(+0.00%) |
May 12, 2015 | 5.000 | 5.000 | 4.900 | 5.000 | 4,358 | +0.19(+3.95%) |
May 11, 2015 | 4.900 | 4.900 | 4.810 | 4.810 | 204 | -0.09(-1.83%) |