Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.540 | 2.600 | 2.500 | 2.600 | 1,901 | -0.03(-1.14%) |
May 27, 2016 | 2.490 | 2.630 | 2.630 | 2.630 | 3,600 | +0.01(+0.38%) |
May 26, 2016 | 2.410 | 2.620 | 2.400 | 2.620 | 7,684 | +0.29(+12.32%) |
May 25, 2016 | 2.630 | 2.630 | 2.333 | 2.333 | 12,875 | -0.03(-1.16%) |
May 24, 2016 | 2.240 | 2.650 | 2.240 | 2.360 | 34,169 | +0.15(+6.79%) |
May 23, 2016 | 2.520 | 2.690 | 2.210 | 2.210 | 5,191 | -0.32(-12.65%) |
May 20, 2016 | 2.600 | 2.780 | 2.530 | 2.530 | 798 | +0.00(+0.00%) |
May 19, 2016 | 2.501 | 2.530 | 2.500 | 2.530 | 2,484 | +0.03(+1.20%) |
May 18, 2016 | 2.500 | 2.540 | 2.300 | 2.500 | 3,794 | +0.14(+5.93%) |
May 17, 2016 | 2.280 | 2.560 | 2.275 | 2.360 | 6,373 | -0.15(-5.98%) |
May 16, 2016 | 2.600 | 2.600 | 2.460 | 2.510 | 6,324 | -0.03(-1.18%) |
May 13, 2016 | 2.550 | 2.590 | 2.500 | 2.540 | 2,813 | +0.03(+1.20%) |
May 12, 2016 | 2.550 | 2.550 | 2.343 | 2.510 | 3,784 | +0.14(+5.91%) |
May 11, 2016 | 2.320 | 2.530 | 2.320 | 2.370 | 8,000 | -0.06(-2.47%) |
May 10, 2016 | 2.600 | 2.670 | 2.160 | 2.430 | 9,825 | -0.24(-8.99%) |
May 09, 2016 | 2.540 | 2.690 | 2.510 | 2.670 | 7,164 | +0.16(+6.37%) |
May 06, 2016 | 2.710 | 2.818 | 2.510 | 2.510 | 18,143 | -0.21(-7.72%) |
May 05, 2016 | 2.820 | 2.820 | 2.500 | 2.720 | 7,437 | -0.10(-3.55%) |
May 04, 2016 | 2.470 | 2.820 | 2.470 | 2.820 | 15,745 | +0.32(+12.80%) |
May 03, 2016 | 2.440 | 2.630 | 2.440 | 2.500 | 15,131 | -0.03(-1.19%) |
May 02, 2016 | 2.480 | 2.640 | 2.480 | 2.530 | 3,524 | +0.11(+4.55%) |
Apr 29, 2016 | 2.500 | 2.510 | 2.420 | 2.420 | 11,437 | -0.07(-2.81%) |
Apr 28, 2016 | 2.440 | 2.651 | 2.410 | 2.490 | 896 | +0.07(+2.89%) |
Apr 27, 2016 | 2.420 | 2.430 | 2.420 | 2.420 | 969 | +0.00(+0.00%) |
Apr 26, 2016 | 2.400 | 2.430 | 2.349 | 2.420 | 1,723 | -0.01(-0.41%) |
Apr 25, 2016 | 2.410 | 2.430 | 2.262 | 2.430 | 1,949 | +0.00(+0.00%) |
Apr 22, 2016 | 2.490 | 2.540 | 2.219 | 2.430 | 40,543 | -0.04(-1.62%) |
Apr 21, 2016 | 2.380 | 2.580 | 2.380 | 2.470 | 78,261 | +0.22(+9.78%) |
Apr 20, 2016 | 2.220 | 2.370 | 2.220 | 2.250 | 22,232 | +0.04(+2.04%) |
Apr 19, 2016 | 2.210 | 2.210 | 2.110 | 2.205 | 7,528 | +0.10(+5.00%) |
Apr 18, 2016 | 2.060 | 2.150 | 2.060 | 2.100 | 8,637 | +0.01(+0.48%) |
Apr 15, 2016 | 2.090 | 2.190 | 2.090 | 2.090 | 4,194 | -0.03(-1.42%) |
Apr 14, 2016 | 2.200 | 2.220 | 2.050 | 2.120 | 4,088 | -0.10(-4.50%) |
Apr 13, 2016 | 2.360 | 2.440 | 2.200 | 2.220 | 13,282 | -0.12(-5.13%) |
Apr 12, 2016 | 2.090 | 2.340 | 2.040 | 2.340 | 18,174 | +0.31(+15.27%) |
Apr 11, 2016 | 1.980 | 2.194 | 1.940 | 2.030 | 13,671 | +0.06(+3.05%) |
Apr 08, 2016 | 1.880 | 1.990 | 1.850 | 1.970 | 14,292 | +0.11(+5.91%) |
Apr 07, 2016 | 1.790 | 1.920 | 1.790 | 1.860 | 7,796 | -0.02(-1.06%) |
Apr 06, 2016 | 1.850 | 1.980 | 1.760 | 1.880 | 23,262 | -0.03(-1.57%) |
Apr 05, 2016 | 1.920 | 1.931 | 1.780 | 1.910 | 10,956 | +0.06(+3.24%) |
Apr 04, 2016 | 1.850 | 1.910 | 1.760 | 1.850 | 2,442 | +0.00(+0.00%) |
Apr 01, 2016 | 2.040 | 2.040 | 1.850 | 1.850 | 7,190 | +0.04(+2.21%) |
Mar 31, 2016 | 1.980 | 1.984 | 1.810 | 1.810 | 24,425 | -0.17(-8.59%) |
Mar 30, 2016 | 2.040 | 2.265 | 1.870 | 1.980 | 28,493 | +0.07(+3.66%) |
Mar 29, 2016 | 2.150 | 2.150 | 1.870 | 1.910 | 12,234 | -0.09(-4.50%) |
Mar 28, 2016 | 2.110 | 2.190 | 2.000 | 2.000 | 9,262 | +0.00(+0.00%) |
Mar 24, 2016 | 2.100 | 2.000 | 2.000 | 2.000 | 7,100 | -0.10(-4.76%) |
Mar 23, 2016 | 2.200 | 2.220 | 2.100 | 2.100 | 9,525 | -0.10(-4.55%) |
Mar 22, 2016 | 2.310 | 2.360 | 2.190 | 2.200 | 3,827 | -0.16(-6.78%) |
Mar 21, 2016 | 2.372 | 2.440 | 2.360 | 2.360 | 1,852 | -0.07(-2.86%) |
Mar 18, 2016 | 2.500 | 2.550 | 2.400 | 2.429 | 6,808 | -0.07(-2.82%) |
Mar 17, 2016 | 2.480 | 2.590 | 2.465 | 2.500 | 16,236 | +0.05(+2.04%) |
Mar 16, 2016 | 2.550 | 2.570 | 2.335 | 2.450 | 2,347 | -0.05(-2.15%) |
Mar 15, 2016 | 2.450 | 2.510 | 2.420 | 2.504 | 1,221 | -0.01(-0.24%) |
Mar 14, 2016 | 2.520 | 2.520 | 2.490 | 2.510 | 10,214 | -0.10(-3.83%) |
Mar 11, 2016 | 2.530 | 2.710 | 2.510 | 2.610 | 2,914 | -0.07(-2.61%) |
Mar 10, 2016 | 2.730 | 2.910 | 2.520 | 2.680 | 14,365 | -0.17(-5.96%) |
Mar 09, 2016 | 2.780 | 2.920 | 2.600 | 2.850 | 10,447 | -0.05(-1.72%) |
Mar 08, 2016 | 2.910 | 2.960 | 2.770 | 2.900 | 2,683 | -0.02(-0.68%) |
Mar 07, 2016 | 2.800 | 2.950 | 2.720 | 2.920 | 3,480 | +0.20(+7.35%) |
Mar 04, 2016 | 2.830 | 2.840 | 2.720 | 2.720 | 2,848 | +0.00(+0.00%) |
Mar 03, 2016 | 2.680 | 2.840 | 2.680 | 2.720 | 4,133 | +0.09(+3.42%) |
Mar 02, 2016 | 2.390 | 2.870 | 2.390 | 2.630 | 10,085 | +0.35(+15.35%) |
Mar 01, 2016 | 3.080 | 3.080 | 2.220 | 2.280 | 18,726 | -0.30(-11.63%) |
Feb 29, 2016 | 3.072 | 3.120 | 2.580 | 2.580 | 5,791 | -0.40(-13.42%) |
Feb 26, 2016 | 3.130 | 3.160 | 2.860 | 2.980 | 7,518 | -0.05(-1.71%) |
Feb 25, 2016 | 2.990 | 3.166 | 2.975 | 3.032 | 5,866 | +0.04(+1.39%) |
Feb 24, 2016 | 2.980 | 2.990 | 2.650 | 2.990 | 9,134 | +0.28(+10.41%) |
Feb 23, 2016 | 2.681 | 2.708 | 2.681 | 2.708 | 829 | +0.11(+4.15%) |
Feb 22, 2016 | 2.480 | 2.600 | 2.480 | 2.600 | 26,782 | +0.19(+7.70%) |
Feb 19, 2016 | 2.390 | 2.430 | 2.310 | 2.414 | 11,264 | +0.07(+2.77%) |
Feb 18, 2016 | 2.224 | 2.349 | 2.224 | 2.349 | 615 | +0.03(+1.25%) |
Feb 17, 2016 | 2.270 | 2.340 | 2.260 | 2.320 | 2,544 | -0.03(-1.28%) |
Feb 16, 2016 | 2.360 | 2.520 | 2.170 | 2.350 | 8,136 | -0.10(-4.08%) |
Feb 12, 2016 | 2.530 | 2.450 | 2.450 | 2.450 | 600 | -0.11(-4.30%) |
Feb 11, 2016 | 2.560 | 2.560 | 2.560 | 2.560 | 111 | +0.03(+1.19%) |
Feb 10, 2016 | 2.640 | 2.640 | 2.530 | 2.530 | 308 | -0.07(-2.69%) |
Feb 09, 2016 | 2.650 | 2.650 | 2.570 | 2.600 | 7,084 | -0.06(-2.26%) |
Feb 08, 2016 | 2.750 | 2.910 | 2.650 | 2.660 | 2,018 | -0.09(-3.27%) |
Feb 05, 2016 | 2.840 | 3.170 | 2.750 | 2.750 | 7,807 | +0.06(+2.23%) |
Feb 04, 2016 | 2.650 | 2.830 | 2.543 | 2.690 | 6,735 | +0.14(+5.49%) |
Feb 03, 2016 | 2.702 | 2.830 | 2.550 | 2.550 | 7,172 | -0.21(-7.61%) |
Feb 02, 2016 | 2.827 | 2.840 | 2.670 | 2.760 | 4,867 | -0.07(-2.47%) |
Feb 01, 2016 | 2.700 | 2.840 | 2.530 | 2.830 | 17,292 | +0.17(+6.39%) |
Jan 29, 2016 | 2.620 | 2.660 | 2.580 | 2.660 | 7,494 | +0.04(+1.53%) |
Jan 28, 2016 | 2.620 | 2.620 | 2.620 | 2.620 | 311 | +0.08(+3.15%) |
Jan 27, 2016 | 2.750 | 2.750 | 2.540 | 2.540 | 7,685 | -0.29(-10.25%) |
Jan 26, 2016 | 2.710 | 2.840 | 2.710 | 2.830 | 2,858 | -0.07(-2.41%) |
Jan 25, 2016 | 2.740 | 2.900 | 2.630 | 2.900 | 14,553 | +0.26(+9.85%) |
Jan 22, 2016 | 2.630 | 2.830 | 2.540 | 2.640 | 33,334 | +0.00(+0.00%) |
Jan 21, 2016 | 2.710 | 2.830 | 2.640 | 2.640 | 6,992 | -0.06(-2.22%) |
Jan 20, 2016 | 2.770 | 2.770 | 2.600 | 2.700 | 6,416 | -0.07(-2.53%) |
Jan 19, 2016 | 2.680 | 2.850 | 2.590 | 2.770 | 5,768 | +0.02(+0.73%) |
Jan 15, 2016 | 2.690 | 2.750 | 2.750 | 2.750 | 8,100 | -0.07(-2.46%) |
Jan 14, 2016 | 2.710 | 3.000 | 2.500 | 2.820 | 115,694 | +0.12(+4.39%) |
Jan 13, 2016 | 2.700 | 2.730 | 2.630 | 2.701 | 2,623 | -0.03(-1.06%) |
Jan 12, 2016 | 2.640 | 2.740 | 2.541 | 2.730 | 10,386 | +0.09(+3.41%) |
Jan 11, 2016 | 2.700 | 3.060 | 2.550 | 2.640 | 73,339 | -0.76(-22.35%) |
Jan 08, 2016 | 2.970 | 3.500 | 2.920 | 3.400 | 36,803 | +0.23(+7.26%) |
Jan 07, 2016 | 3.240 | 3.300 | 2.810 | 3.170 | 28,179 | -0.15(-4.52%) |
Jan 06, 2016 | 3.600 | 3.850 | 2.930 | 3.320 | 203,353 | -0.23(-6.48%) |
Jan 05, 2016 | 2.170 | 4.408 | 1.990 | 3.550 | 560,874 | +1.45(+69.04%) |
Jan 04, 2016 | 2.030 | 2.200 | 1.860 | 2.100 | 5,900 | +0.00(+0.00%) |
Dec 31, 2015 | 2.020 | 2.100 | 2.100 | 2.100 | 3,000 | +0.06(+2.94%) |
Dec 30, 2015 | 2.050 | 2.050 | 1.930 | 2.040 | 22,128 | -0.06(-2.86%) |
Dec 29, 2015 | 2.020 | 2.187 | 2.020 | 2.100 | 22,017 | +0.04(+1.94%) |
Dec 28, 2015 | 1.940 | 2.075 | 1.922 | 2.060 | 5,681 | -0.01(-0.48%) |
Dec 24, 2015 | 1.990 | 2.070 | 2.070 | 2.070 | 23,700 | +0.06(+3.04%) |
Dec 23, 2015 | 2.000 | 2.099 | 1.880 | 2.009 | 11,337 | -0.09(-4.34%) |
Dec 22, 2015 | 2.000 | 2.140 | 1.850 | 2.100 | 39,089 | +0.05(+2.44%) |
Dec 21, 2015 | 2.140 | 2.200 | 1.980 | 2.050 | 23,576 | -0.09(-4.21%) |
Dec 18, 2015 | 1.870 | 2.140 | 1.870 | 2.140 | 16,462 | +0.19(+9.74%) |
Dec 17, 2015 | 2.260 | 2.370 | 1.900 | 1.950 | 152,956 | -0.25(-11.36%) |
Dec 16, 2015 | 2.320 | 2.520 | 2.200 | 2.200 | 3,318 | -0.12(-5.17%) |
Dec 15, 2015 | 2.200 | 2.510 | 2.200 | 2.320 | 12,198 | -0.06(-2.52%) |
Dec 14, 2015 | 2.320 | 2.470 | 2.140 | 2.380 | 36,272 | -0.02(-0.83%) |
Dec 11, 2015 | 2.290 | 2.530 | 2.100 | 2.400 | 43,261 | -0.05(-2.04%) |
Dec 10, 2015 | 2.110 | 2.580 | 2.110 | 2.450 | 26,945 | +0.25(+11.36%) |
Dec 09, 2015 | 2.000 | 2.251 | 2.000 | 2.200 | 10,848 | +0.28(+14.58%) |
Dec 08, 2015 | 2.050 | 2.050 | 1.860 | 1.920 | 50,984 | -0.08(-4.00%) |
Dec 07, 2015 | 2.200 | 2.260 | 2.000 | 2.000 | 6,779 | +0.00(+0.00%) |
Dec 04, 2015 | 2.060 | 2.150 | 2.000 | 2.000 | 12,043 | -0.14(-6.54%) |
Dec 03, 2015 | 2.400 | 2.400 | 2.010 | 2.140 | 14,773 | -0.10(-4.46%) |
Dec 02, 2015 | 2.480 | 2.480 | 2.240 | 2.240 | 16,398 | -0.11(-4.68%) |
Dec 01, 2015 | 2.515 | 2.600 | 2.320 | 2.350 | 2,906 | +0.00(+0.00%) |
Nov 30, 2015 | 2.400 | 2.440 | 2.280 | 2.350 | 3,564 | +0.04(+1.86%) |
Nov 27, 2015 | 2.350 | 2.350 | 2.270 | 2.307 | 6,703 | -0.04(-1.83%) |
Nov 25, 2015 | 2.550 | 2.350 | 2.350 | 2.350 | 16,200 | +0.00(+0.00%) |
Nov 24, 2015 | 2.460 | 2.500 | 2.280 | 2.350 | 16,517 | -0.07(-2.89%) |
Nov 23, 2015 | 2.310 | 2.570 | 2.140 | 2.420 | 27,432 | -0.07(-2.81%) |
Nov 20, 2015 | 2.500 | 2.576 | 2.480 | 2.490 | 3,915 | -0.00(-0.00%) |
Nov 19, 2015 | 2.630 | 2.750 | 2.490 | 2.490 | 29,568 | -0.14(-5.32%) |
Nov 18, 2015 | 2.612 | 2.650 | 2.600 | 2.630 | 8,491 | -0.02(-0.75%) |
Nov 17, 2015 | 2.790 | 2.790 | 2.630 | 2.650 | 5,536 | -0.23(-7.99%) |
Nov 16, 2015 | 3.000 | 3.000 | 2.830 | 2.880 | 7,433 | -0.37(-11.38%) |
Nov 13, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 632 | +0.04(+1.25%) |
Nov 12, 2015 | 3.400 | 3.400 | 3.210 | 3.210 | 1,500 | -0.10(-3.02%) |
Nov 11, 2015 | 3.150 | 3.310 | 3.150 | 3.310 | 5,058 | +0.25(+8.17%) |
Nov 10, 2015 | 3.450 | 3.450 | 3.060 | 3.060 | 3,406 | -0.39(-11.30%) |
Nov 09, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 740 | +0.06(+1.77%) |
Nov 06, 2015 | 3.400 | 3.420 | 3.380 | 3.390 | 1,844 | +0.00(+0.00%) |
Nov 05, 2015 | 3.497 | 3.500 | 3.390 | 3.390 | 418 | -0.11(-3.14%) |
Nov 04, 2015 | 3.460 | 3.500 | 3.460 | 3.500 | 1,800 | +0.09(+2.64%) |
Nov 03, 2015 | 3.300 | 3.422 | 3.150 | 3.410 | 5,036 | -0.09(-2.57%) |
Nov 02, 2015 | 3.140 | 3.510 | 3.140 | 3.500 | 6,670 | +0.34(+10.76%) |
Oct 30, 2015 | 3.300 | 3.300 | 3.090 | 3.160 | 2,632 | -0.05(-1.56%) |
Oct 29, 2015 | 3.100 | 3.330 | 3.050 | 3.210 | 3,748 | +0.11(+3.55%) |
Oct 28, 2015 | 3.070 | 3.210 | 2.852 | 3.100 | 19,237 | -0.01(-0.32%) |
Oct 27, 2015 | 3.180 | 3.230 | 3.080 | 3.110 | 11,748 | -0.11(-3.42%) |
Oct 26, 2015 | 3.050 | 3.260 | 2.920 | 3.220 | 9,661 | +0.07(+2.22%) |
Oct 23, 2015 | 3.060 | 3.160 | 3.040 | 3.150 | 14,329 | +0.00(+0.00%) |
Oct 22, 2015 | 3.010 | 3.300 | 2.950 | 3.150 | 7,677 | +0.03(+1.12%) |
Oct 21, 2015 | 3.090 | 3.260 | 2.860 | 3.115 | 6,876 | -0.06(-1.74%) |
Oct 20, 2015 | 3.080 | 3.320 | 2.950 | 3.170 | 13,864 | +0.05(+1.61%) |
Oct 19, 2015 | 3.120 | 3.300 | 2.950 | 3.120 | 6,920 | -0.20(-6.02%) |
Oct 16, 2015 | 3.320 | 3.320 | 3.000 | 3.320 | 4,241 | +0.13(+4.08%) |
Oct 15, 2015 | 2.990 | 3.190 | 2.850 | 3.190 | 4,953 | +0.19(+6.33%) |
Oct 14, 2015 | 3.290 | 3.350 | 2.990 | 3.000 | 1,830 | +0.00(+0.00%) |
Oct 13, 2015 | 3.000 | 3.120 | 2.720 | 3.000 | 11,601 | -0.02(-0.79%) |
Oct 12, 2015 | 3.029 | 3.050 | 2.838 | 3.024 | 2,269 | +0.10(+3.38%) |
Oct 09, 2015 | 2.890 | 3.100 | 2.800 | 2.925 | 3,754 | +0.11(+3.79%) |
Oct 08, 2015 | 2.740 | 2.841 | 2.740 | 2.818 | 702 | +0.09(+3.23%) |
Oct 07, 2015 | 2.690 | 2.890 | 2.620 | 2.730 | 6,559 | +0.05(+1.87%) |
Oct 06, 2015 | 2.570 | 2.680 | 2.550 | 2.680 | 68,891 | +0.09(+3.63%) |
Oct 05, 2015 | 2.570 | 2.586 | 2.570 | 2.586 | 538 | -0.01(-0.54%) |
Oct 02, 2015 | 2.630 | 2.650 | 2.495 | 2.600 | 8,101 | -0.01(-0.38%) |
Oct 01, 2015 | 2.610 | 2.610 | 2.600 | 2.610 | 3,221 | +0.01(+0.38%) |
Sep 30, 2015 | 2.515 | 2.600 | 2.515 | 2.600 | 1,709 | +0.16(+6.56%) |
Sep 29, 2015 | 2.590 | 2.765 | 2.310 | 2.440 | 5,170 | +0.11(+4.72%) |
Sep 28, 2015 | 2.840 | 2.840 | 2.330 | 2.330 | 15,876 | -0.50(-17.67%) |
Sep 25, 2015 | 2.810 | 2.830 | 2.810 | 2.830 | 880 | +0.01(+0.35%) |
Sep 24, 2015 | 2.880 | 2.950 | 2.810 | 2.820 | 2,742 | -0.05(-1.74%) |
Sep 23, 2015 | 2.850 | 2.870 | 2.850 | 2.870 | 758 | +0.03(+1.06%) |
Sep 22, 2015 | 3.190 | 3.190 | 2.810 | 2.840 | 6,126 | -0.25(-8.09%) |
Sep 21, 2015 | 3.370 | 3.370 | 3.010 | 3.090 | 3,383 | +0.35(+12.77%) |
Sep 18, 2015 | 2.730 | 3.079 | 2.730 | 2.740 | 3,414 | +0.01(+0.37%) |
Sep 17, 2015 | 3.037 | 3.037 | 2.720 | 2.730 | 1,093 | -0.00(-0.00%) |
Sep 16, 2015 | 2.730 | 2.730 | 2.730 | 2.730 | 317 | +0.01(+0.37%) |
Sep 15, 2015 | 2.800 | 2.840 | 2.720 | 2.720 | 9,717 | -0.07(-2.51%) |
Sep 14, 2015 | 2.800 | 2.820 | 2.750 | 2.790 | 5,234 | -0.04(-1.41%) |
Sep 11, 2015 | 2.947 | 3.000 | 2.830 | 2.830 | 1,916 | -0.14(-4.71%) |
Sep 10, 2015 | 3.210 | 3.210 | 2.970 | 2.970 | 2,256 | -0.01(-0.34%) |
Sep 09, 2015 | 3.140 | 3.140 | 2.852 | 2.980 | 7,025 | -0.02(-0.67%) |
Sep 08, 2015 | 3.459 | 3.459 | 2.880 | 3.000 | 8,444 | -0.10(-3.23%) |
Sep 04, 2015 | 3.120 | 3.100 | 3.100 | 3.100 | 5,800 | -0.12(-3.73%) |
Sep 03, 2015 | 3.330 | 3.720 | 3.220 | 3.220 | 4,871 | -0.10(-3.01%) |
Sep 02, 2015 | 3.815 | 3.950 | 3.300 | 3.320 | 2,042 | -0.23(-6.48%) |
Sep 01, 2015 | 3.589 | 3.589 | 3.380 | 3.550 | 2,315 | +0.16(+4.72%) |
Aug 31, 2015 | 3.570 | 3.659 | 3.380 | 3.390 | 10,450 | -0.36(-9.60%) |
Aug 28, 2015 | 4.000 | 4.000 | 3.650 | 3.750 | 2,531 | +0.20(+5.63%) |
Aug 27, 2015 | 3.980 | 4.000 | 3.140 | 3.550 | 19,984 | -0.22(-5.84%) |
Aug 26, 2015 | 3.750 | 3.970 | 3.750 | 3.770 | 7,482 | -0.13(-3.33%) |
Aug 25, 2015 | 3.750 | 3.900 | 3.750 | 3.900 | 1,840 | -0.04(-1.02%) |
Aug 24, 2015 | 4.010 | 4.200 | 3.940 | 3.940 | 9,706 | -0.09(-2.23%) |
Aug 21, 2015 | 4.030 | 4.030 | 4.030 | 4.030 | 140 | -0.05(-1.23%) |
Aug 19, 2015 | 4.100 | 4.080 | 4.080 | 4.080 | 5,200 | +0.33(+8.80%) |
Aug 18, 2015 | 3.760 | 3.760 | 3.750 | 3.750 | 305 | -0.05(-1.32%) |
Aug 17, 2015 | 3.880 | 4.060 | 3.800 | 3.800 | 11,550 | -0.23(-5.71%) |
Aug 14, 2015 | 4.230 | 4.230 | 4.030 | 4.030 | 1,182 | -0.27(-6.28%) |
Aug 13, 2015 | 4.660 | 4.660 | 3.500 | 4.300 | 1,156 | -0.41(-8.70%) |
Aug 12, 2015 | 4.490 | 4.710 | 4.490 | 4.710 | 3,042 | +0.03(+0.64%) |
Aug 11, 2015 | 4.510 | 4.700 | 4.510 | 4.680 | 6,843 | +0.08(+1.74%) |
Aug 10, 2015 | 4.660 | 4.680 | 4.290 | 4.600 | 4,974 | -0.08(-1.71%) |
Aug 07, 2015 | 4.750 | 4.750 | 4.550 | 4.680 | 4,097 | +0.03(+0.59%) |
Aug 06, 2015 | 4.470 | 4.652 | 4.470 | 4.652 | 6,981 | +0.05(+1.14%) |
Aug 05, 2015 | 4.410 | 4.600 | 4.055 | 4.600 | 9,895 | -0.13(-2.75%) |
Aug 04, 2015 | 4.570 | 4.750 | 4.270 | 4.730 | 1,524 | +0.23(+5.11%) |
Aug 03, 2015 | 4.350 | 4.500 | 3.820 | 4.500 | 3,771 | +0.07(+1.58%) |
Jul 31, 2015 | 4.270 | 4.430 | 3.890 | 4.430 | 5,955 | +0.13(+3.02%) |
Jul 29, 2015 | 4.100 | 4.300 | 4.300 | 4.300 | 2,200 | -0.06(-1.26%) |
Jul 28, 2015 | 4.400 | 4.410 | 4.355 | 4.355 | 3,046 | -0.04(-1.02%) |
Jul 27, 2015 | 3.500 | 4.400 | 3.500 | 4.400 | 292 | -0.07(-1.68%) |
Jul 24, 2015 | 4.750 | 4.750 | 3.800 | 4.475 | 6,270 | -0.08(-1.65%) |
Jul 23, 2015 | 4.500 | 4.550 | 4.500 | 4.550 | 62,488 | +0.02(+0.55%) |
Jul 22, 2015 | 3.960 | 4.555 | 3.960 | 4.525 | 1,425 | -0.01(-0.33%) |
Jul 21, 2015 | 4.280 | 4.580 | 4.280 | 4.540 | 2,669 | -0.01(-0.20%) |
Jul 20, 2015 | 4.230 | 4.549 | 3.900 | 4.549 | 1,279 | +0.26(+6.04%) |
Jul 17, 2015 | 4.230 | 4.370 | 4.230 | 4.290 | 2,037 | +0.28(+6.98%) |
Jul 16, 2015 | 3.940 | 4.250 | 3.930 | 4.010 | 4,091 | -0.09(-2.20%) |
Jul 15, 2015 | 4.460 | 4.535 | 4.080 | 4.100 | 1,104 | -0.48(-10.48%) |
Jul 10, 2015 | 4.570 | 4.580 | 4.580 | 4.580 | 800 | +0.14(+3.15%) |
Jul 09, 2015 | 4.580 | 4.580 | 4.440 | 4.440 | 1,214 | -0.14(-3.06%) |
Jul 08, 2015 | 4.410 | 4.680 | 4.380 | 4.580 | 1,293 | -0.22(-4.58%) |
Jul 07, 2015 | 4.405 | 4.800 | 4.400 | 4.800 | 919 | +0.03(+0.63%) |
Jul 06, 2015 | 4.440 | 4.770 | 4.440 | 4.770 | 448 | +0.35(+7.92%) |
Jul 02, 2015 | 4.440 | 4.420 | 4.420 | 4.420 | 3,400 | -0.24(-5.15%) |
Jul 01, 2015 | 5.100 | 5.135 | 4.660 | 4.660 | 406 | -0.44(-8.63%) |
Jun 30, 2015 | 4.740 | 5.190 | 4.740 | 5.100 | 1,332 | +0.24(+4.94%) |
Jun 29, 2015 | 4.620 | 5.280 | 4.380 | 4.860 | 5,046 | -0.64(-11.64%) |
Jun 26, 2015 | 5.390 | 5.500 | 5.390 | 5.500 | 10,568 | +0.06(+1.10%) |
Jun 25, 2015 | 5.390 | 5.440 | 5.390 | 5.440 | 3,039 | +0.02(+0.28%) |
Jun 24, 2015 | 5.230 | 5.425 | 5.200 | 5.425 | 12,482 | +0.17(+3.33%) |
Jun 23, 2015 | 5.050 | 5.250 | 5.050 | 5.250 | 420 | +0.02(+0.38%) |
Jun 22, 2015 | 5.120 | 5.230 | 5.100 | 5.230 | 4,792 | +0.13(+2.55%) |
Jun 19, 2015 | 5.151 | 5.200 | 5.100 | 5.100 | 1,527 | -0.12(-2.30%) |
Jun 18, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 255 | +0.05(+0.97%) |
Jun 17, 2015 | 5.170 | 5.170 | 5.170 | 5.170 | 360 | +0.01(+0.19%) |
Jun 16, 2015 | 5.220 | 5.220 | 5.020 | 5.160 | 11,774 | +0.12(+2.38%) |
Jun 15, 2015 | 5.400 | 5.400 | 5.000 | 5.040 | 1,047 | -0.03(-0.59%) |
Jun 11, 2015 | 4.560 | 5.070 | 5.070 | 5.070 | 600 | +0.08(+1.60%) |
Jun 10, 2015 | 4.630 | 5.030 | 4.630 | 4.990 | 2,263 | +0.25(+5.27%) |
Jun 09, 2015 | 5.050 | 5.080 | 4.470 | 4.740 | 11,306 | -0.51(-9.71%) |
Jun 05, 2015 | 5.240 | 5.250 | 5.250 | 5.250 | 120 | +0.01(+0.19%) |
Jun 04, 2015 | 5.380 | 5.415 | 5.240 | 5.240 | 2,548 | -0.19(-3.50%) |