Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.519 | 3.693 | 3.519 | 3.579 | 1,280,565 | +0.05(+1.45%) |
May 27, 2016 | 3.587 | 3.527 | 3.527 | 3.527 | 936,118 | -0.08(-2.35%) |
May 26, 2016 | 3.663 | 3.663 | 3.536 | 3.612 | 491,052 | -0.02(-0.47%) |
May 25, 2016 | 3.612 | 3.697 | 3.570 | 3.630 | 485,907 | +0.03(+0.71%) |
May 24, 2016 | 3.562 | 3.672 | 3.519 | 3.604 | 748,873 | +0.05(+1.44%) |
May 23, 2016 | 3.570 | 3.570 | 3.443 | 3.553 | 546,225 | +0.03(+0.72%) |
May 20, 2016 | 3.485 | 3.553 | 3.451 | 3.527 | 659,541 | +0.06(+1.72%) |
May 19, 2016 | 3.324 | 3.562 | 3.289 | 3.468 | 1,326,220 | +0.11(+3.29%) |
May 18, 2016 | 3.162 | 3.366 | 3.145 | 3.357 | 1,146,783 | +0.19(+5.90%) |
May 17, 2016 | 3.196 | 3.307 | 3.111 | 3.171 | 771,411 | -0.06(-1.84%) |
May 16, 2016 | 3.060 | 3.230 | 3.060 | 3.230 | 666,845 | +0.17(+5.56%) |
May 13, 2016 | 3.119 | 3.221 | 3.043 | 3.060 | 402,263 | -0.08(-2.44%) |
May 12, 2016 | 3.264 | 3.298 | 3.094 | 3.136 | 726,095 | -0.13(-3.91%) |
May 11, 2016 | 3.213 | 3.289 | 3.188 | 3.264 | 832,574 | +0.05(+1.59%) |
May 10, 2016 | 3.154 | 3.239 | 3.119 | 3.213 | 422,046 | +0.10(+3.28%) |
May 09, 2016 | 3.188 | 3.188 | 3.018 | 3.111 | 732,327 | -0.05(-1.61%) |
May 06, 2016 | 3.077 | 3.162 | 3.060 | 3.162 | 760,766 | +0.04(+1.36%) |
May 05, 2016 | 3.094 | 3.213 | 3.034 | 3.119 | 639,596 | +0.08(+2.51%) |
May 04, 2016 | 3.060 | 3.204 | 3.030 | 3.043 | 963,358 | -0.06(-1.92%) |
May 03, 2016 | 3.315 | 3.315 | 3.030 | 3.103 | 868,753 | -0.24(-7.12%) |
May 02, 2016 | 3.349 | 3.349 | 3.230 | 3.341 | 995,147 | +0.03(+0.77%) |
Apr 29, 2016 | 3.341 | 3.392 | 3.256 | 3.315 | 1,249,698 | +0.03(+0.78%) |
Apr 28, 2016 | 3.272 | 3.383 | 3.239 | 3.289 | 881,601 | +0.02(+0.52%) |
Apr 27, 2016 | 3.179 | 3.289 | 3.162 | 3.272 | 1,394,851 | +0.09(+2.94%) |
Apr 26, 2016 | 3.068 | 3.188 | 2.916 | 3.179 | 1,111,890 | +0.18(+5.95%) |
Apr 25, 2016 | 2.941 | 3.018 | 2.869 | 3.001 | 791,852 | +0.06(+2.02%) |
Apr 22, 2016 | 2.865 | 2.983 | 2.839 | 2.941 | 1,154,301 | +0.11(+3.90%) |
Apr 21, 2016 | 2.805 | 2.839 | 2.754 | 2.830 | 655,426 | +0.07(+2.46%) |
Apr 20, 2016 | 2.712 | 2.801 | 2.703 | 2.763 | 778,208 | +0.05(+1.88%) |
Apr 19, 2016 | 2.737 | 2.763 | 2.686 | 2.712 | 562,494 | +0.00(+0.00%) |
Apr 18, 2016 | 2.652 | 2.763 | 2.643 | 2.712 | 688,832 | +0.04(+1.59%) |
Apr 15, 2016 | 2.592 | 2.686 | 2.592 | 2.669 | 572,653 | +0.06(+2.28%) |
Apr 14, 2016 | 2.507 | 2.635 | 2.499 | 2.610 | 751,342 | +0.10(+4.07%) |
Apr 13, 2016 | 2.457 | 2.550 | 2.457 | 2.507 | 1,513,131 | +0.09(+3.87%) |
Apr 12, 2016 | 2.414 | 2.469 | 2.363 | 2.414 | 540,950 | +0.01(+0.35%) |
Apr 11, 2016 | 2.295 | 2.465 | 2.295 | 2.405 | 723,345 | +0.14(+6.39%) |
Apr 08, 2016 | 2.278 | 2.346 | 2.206 | 2.261 | 729,908 | +0.09(+4.31%) |
Apr 07, 2016 | 2.278 | 2.337 | 2.138 | 2.167 | 2,434,715 | -0.14(-6.25%) |
Apr 06, 2016 | 2.295 | 2.346 | 2.244 | 2.312 | 471,448 | +0.02(+0.74%) |
Apr 05, 2016 | 2.354 | 2.372 | 2.252 | 2.295 | 860,849 | -0.07(-2.88%) |
Apr 04, 2016 | 2.457 | 2.474 | 2.354 | 2.363 | 459,719 | -0.09(-3.81%) |
Apr 01, 2016 | 2.448 | 2.490 | 2.380 | 2.457 | 496,726 | -0.03(-1.03%) |
Mar 31, 2016 | 2.474 | 2.490 | 2.422 | 2.482 | 567,385 | +0.00(+0.00%) |
Mar 30, 2016 | 2.405 | 2.516 | 2.380 | 2.482 | 1,259,653 | +0.10(+4.29%) |
Mar 29, 2016 | 2.304 | 2.393 | 2.244 | 2.380 | 632,483 | +0.03(+1.08%) |
Mar 28, 2016 | 2.363 | 2.422 | 2.295 | 2.354 | 518,030 | +0.07(+2.97%) |
Mar 24, 2016 | 2.337 | 2.287 | 2.287 | 2.287 | 770,471 | -0.05(-2.18%) |
Mar 23, 2016 | 2.507 | 2.516 | 2.337 | 2.337 | 504,814 | -0.17(-6.78%) |
Mar 22, 2016 | 2.490 | 2.516 | 2.405 | 2.507 | 393,690 | +0.01(+0.34%) |
Mar 21, 2016 | 2.669 | 2.720 | 2.490 | 2.499 | 563,492 | -0.18(-6.67%) |
Mar 18, 2016 | 2.550 | 2.695 | 2.503 | 2.678 | 1,790,343 | +0.15(+6.06%) |
Mar 17, 2016 | 2.474 | 2.533 | 2.346 | 2.525 | 729,858 | +0.10(+4.21%) |
Mar 16, 2016 | 2.550 | 2.584 | 2.397 | 2.422 | 420,141 | -0.13(-5.00%) |
Mar 15, 2016 | 2.533 | 2.588 | 2.405 | 2.550 | 989,704 | -0.01(-0.33%) |
Mar 14, 2016 | 2.558 | 2.575 | 2.465 | 2.558 | 672,489 | +0.00(+0.00%) |
Mar 11, 2016 | 2.439 | 2.575 | 2.405 | 2.558 | 1,059,848 | +0.15(+6.36%) |
Mar 10, 2016 | 2.346 | 2.422 | 2.337 | 2.405 | 1,430,457 | +0.05(+2.17%) |
Mar 09, 2016 | 2.465 | 2.499 | 2.321 | 2.354 | 555,927 | -0.08(-3.15%) |
Mar 08, 2016 | 2.516 | 2.516 | 2.295 | 2.431 | 932,922 | -0.13(-4.98%) |
Mar 07, 2016 | 2.397 | 2.567 | 2.397 | 2.558 | 1,580,708 | +0.11(+4.51%) |
Mar 04, 2016 | 2.567 | 2.567 | 2.397 | 2.448 | 1,589,024 | -0.08(-3.03%) |
Mar 03, 2016 | 2.533 | 2.542 | 2.448 | 2.525 | 1,118,727 | +0.01(+0.34%) |
Mar 02, 2016 | 2.439 | 2.516 | 2.312 | 2.516 | 1,275,130 | +0.13(+5.34%) |
Mar 01, 2016 | 2.287 | 2.431 | 2.252 | 2.389 | 1,317,227 | +0.11(+4.85%) |
Feb 29, 2016 | 2.201 | 2.304 | 2.125 | 2.278 | 1,647,198 | +0.10(+4.69%) |
Feb 26, 2016 | 2.049 | 2.176 | 2.049 | 2.176 | 679,669 | +0.15(+7.56%) |
Feb 25, 2016 | 2.006 | 2.023 | 1.929 | 2.023 | 683,281 | +0.06(+3.03%) |
Feb 24, 2016 | 1.955 | 2.006 | 1.887 | 1.964 | 877,931 | -0.03(-1.70%) |
Feb 23, 2016 | 2.142 | 2.151 | 1.959 | 1.998 | 876,975 | -0.18(-8.20%) |
Feb 22, 2016 | 2.099 | 2.176 | 2.091 | 2.176 | 891,884 | +0.10(+4.92%) |
Feb 19, 2016 | 2.066 | 2.125 | 2.049 | 2.074 | 280,335 | -0.01(-0.41%) |
Feb 18, 2016 | 2.176 | 2.193 | 2.078 | 2.083 | 798,660 | -0.08(-3.92%) |
Feb 17, 2016 | 2.193 | 2.287 | 2.134 | 2.167 | 806,818 | -0.03(-1.16%) |
Feb 16, 2016 | 2.014 | 2.193 | 2.014 | 2.193 | 932,245 | +0.13(+6.17%) |
Feb 12, 2016 | 1.887 | 2.066 | 2.066 | 2.066 | 2,265,413 | +0.20(+10.96%) |
Feb 11, 2016 | 1.853 | 1.887 | 1.776 | 1.861 | 1,026,657 | -0.03(-1.79%) |
Feb 10, 2016 | 1.955 | 2.006 | 1.887 | 1.895 | 647,014 | -0.05(-2.62%) |
Feb 09, 2016 | 1.964 | 1.980 | 1.895 | 1.946 | 859,640 | -0.08(-3.78%) |
Feb 08, 2016 | 2.031 | 2.040 | 1.964 | 2.023 | 1,561,221 | -0.06(-2.86%) |
Feb 05, 2016 | 2.184 | 2.231 | 2.083 | 2.083 | 872,302 | -0.07(-3.16%) |
Feb 04, 2016 | 2.074 | 2.244 | 2.074 | 2.151 | 969,590 | +0.05(+2.43%) |
Feb 03, 2016 | 2.142 | 2.142 | 2.014 | 2.099 | 1,861,632 | -0.03(-1.59%) |
Feb 02, 2016 | 2.057 | 2.142 | 2.023 | 2.134 | 2,246,288 | +0.01(+0.40%) |
Feb 01, 2016 | 2.116 | 2.142 | 1.998 | 2.125 | 1,179,029 | -0.08(-3.85%) |
Jan 29, 2016 | 1.870 | 2.210 | 1.827 | 2.210 | 3,576,956 | +0.25(+13.04%) |
Jan 28, 2016 | 1.955 | 2.040 | 1.938 | 1.955 | 1,175,847 | +0.03(+1.77%) |
Jan 27, 2016 | 1.810 | 1.964 | 1.802 | 1.921 | 1,822,219 | +0.08(+4.63%) |
Jan 26, 2016 | 1.802 | 1.861 | 1.751 | 1.836 | 2,020,168 | +0.07(+3.85%) |
Jan 25, 2016 | 1.955 | 1.955 | 1.751 | 1.768 | 1,610,749 | -0.19(-9.57%) |
Jan 22, 2016 | 1.904 | 1.968 | 1.870 | 1.955 | 1,888,998 | +0.08(+4.55%) |
Jan 21, 2016 | 1.853 | 1.980 | 1.853 | 1.870 | 1,585,855 | +0.00(+0.00%) |
Jan 20, 2016 | 1.998 | 2.006 | 1.806 | 1.870 | 3,244,183 | -0.17(-8.33%) |
Jan 19, 2016 | 2.227 | 2.227 | 2.023 | 2.040 | 2,297,528 | -0.14(-6.25%) |
Jan 15, 2016 | 2.201 | 2.176 | 2.176 | 2.176 | 1,693,177 | -0.10(-4.48%) |
Jan 14, 2016 | 2.321 | 2.346 | 2.244 | 2.278 | 2,340,606 | -0.04(-1.83%) |
Jan 13, 2016 | 2.457 | 2.507 | 2.299 | 2.321 | 1,228,296 | -0.14(-5.54%) |
Jan 12, 2016 | 2.542 | 2.558 | 2.384 | 2.457 | 1,343,142 | -0.07(-2.69%) |
Jan 11, 2016 | 2.542 | 2.558 | 2.490 | 2.525 | 1,052,731 | -0.02(-0.67%) |
Jan 08, 2016 | 2.660 | 2.703 | 2.525 | 2.542 | 1,597,433 | -0.10(-3.86%) |
Jan 07, 2016 | 2.601 | 2.643 | 2.558 | 2.643 | 2,537,226 | -0.02(-0.64%) |
Jan 06, 2016 | 2.627 | 2.686 | 2.601 | 2.660 | 753,833 | +0.01(+0.32%) |
Jan 05, 2016 | 2.737 | 2.737 | 2.639 | 2.652 | 837,254 | -0.06(-2.19%) |
Jan 04, 2016 | 2.660 | 2.745 | 2.635 | 2.712 | 1,121,437 | -0.05(-1.85%) |
Dec 31, 2015 | 2.805 | 2.763 | 2.763 | 2.763 | 861,177 | -0.03(-0.91%) |
Dec 30, 2015 | 2.856 | 2.890 | 2.780 | 2.788 | 1,229,129 | -0.10(-3.53%) |
Dec 29, 2015 | 3.009 | 3.009 | 2.873 | 2.890 | 1,294,393 | -0.06(-2.02%) |
Dec 28, 2015 | 3.026 | 3.034 | 2.920 | 2.950 | 953,507 | -0.08(-2.80%) |
Dec 24, 2015 | 2.890 | 3.034 | 3.034 | 3.034 | 529,294 | +0.16(+5.62%) |
Dec 23, 2015 | 3.009 | 3.018 | 2.865 | 2.873 | 1,084,937 | -0.10(-3.43%) |
Dec 22, 2015 | 2.916 | 2.983 | 2.830 | 2.975 | 1,219,353 | +0.07(+2.34%) |
Dec 21, 2015 | 2.771 | 3.009 | 2.720 | 2.907 | 1,907,607 | +0.19(+6.87%) |
Dec 18, 2015 | 2.643 | 2.822 | 2.592 | 2.720 | 21,779,782 | +0.06(+2.24%) |
Dec 17, 2015 | 2.712 | 2.763 | 2.618 | 2.660 | 1,318,584 | -0.03(-1.26%) |
Dec 16, 2015 | 2.720 | 2.848 | 2.558 | 2.695 | 2,386,665 | -0.01(-0.31%) |
Dec 15, 2015 | 2.592 | 2.788 | 2.592 | 2.703 | 1,482,616 | +0.10(+3.92%) |
Dec 14, 2015 | 2.686 | 2.720 | 2.558 | 2.601 | 1,820,203 | -0.09(-3.47%) |
Dec 11, 2015 | 2.822 | 2.865 | 2.678 | 2.695 | 1,868,200 | -0.15(-5.37%) |
Dec 10, 2015 | 2.610 | 2.941 | 2.592 | 2.848 | 2,682,967 | +0.24(+9.12%) |
Dec 09, 2015 | 2.575 | 2.682 | 2.567 | 2.610 | 911,177 | +0.00(+0.00%) |
Dec 08, 2015 | 2.618 | 2.682 | 2.592 | 2.610 | 831,958 | -0.08(-2.85%) |
Dec 07, 2015 | 2.941 | 2.941 | 2.601 | 2.686 | 2,287,257 | -0.25(-8.41%) |
Dec 04, 2015 | 2.924 | 3.026 | 2.873 | 2.933 | 1,043,077 | +0.00(+0.00%) |
Dec 03, 2015 | 3.051 | 3.154 | 2.933 | 2.933 | 918,938 | -0.10(-3.36%) |
Dec 02, 2015 | 3.136 | 3.204 | 2.975 | 3.034 | 1,095,518 | -0.11(-3.51%) |
Dec 01, 2015 | 3.213 | 3.281 | 3.136 | 3.145 | 954,154 | -0.04(-1.33%) |
Nov 30, 2015 | 3.281 | 3.332 | 3.188 | 3.188 | 922,026 | -0.08(-2.34%) |
Nov 27, 2015 | 3.307 | 3.315 | 3.239 | 3.264 | 208,874 | -0.05(-1.54%) |
Nov 25, 2015 | 3.239 | 3.315 | 3.315 | 3.315 | 433,176 | +0.09(+2.90%) |
Nov 24, 2015 | 3.221 | 3.272 | 3.188 | 3.221 | 1,038,355 | -0.02(-0.52%) |
Nov 23, 2015 | 3.264 | 3.289 | 3.192 | 3.239 | 864,438 | -0.02(-0.52%) |
Nov 20, 2015 | 3.324 | 3.367 | 3.221 | 3.256 | 967,814 | -0.04(-1.29%) |
Nov 19, 2015 | 3.417 | 3.434 | 3.272 | 3.298 | 578,882 | -0.12(-3.48%) |
Nov 18, 2015 | 3.366 | 3.425 | 3.298 | 3.417 | 507,094 | +0.05(+1.52%) |
Nov 17, 2015 | 3.341 | 3.468 | 3.289 | 3.366 | 567,547 | +0.04(+1.28%) |
Nov 16, 2015 | 3.315 | 3.341 | 3.213 | 3.324 | 463,219 | +0.03(+0.77%) |
Nov 13, 2015 | 3.383 | 3.417 | 3.256 | 3.298 | 748,639 | -0.12(-3.48%) |
Nov 12, 2015 | 3.621 | 3.663 | 3.383 | 3.417 | 531,086 | -0.26(-7.16%) |
Nov 11, 2015 | 3.740 | 3.778 | 3.579 | 3.680 | 874,926 | -0.03(-0.92%) |
Nov 10, 2015 | 3.800 | 3.885 | 3.689 | 3.715 | 837,789 | -0.09(-2.46%) |
Nov 09, 2015 | 3.774 | 3.944 | 3.723 | 3.808 | 1,727,411 | -0.01(-0.22%) |
Nov 06, 2015 | 3.740 | 3.859 | 3.536 | 3.817 | 1,448,360 | +0.34(+9.78%) |
Nov 05, 2015 | 3.247 | 3.494 | 3.230 | 3.477 | 863,038 | +0.25(+7.63%) |
Nov 04, 2015 | 3.247 | 3.289 | 3.188 | 3.230 | 314,295 | +0.00(+0.00%) |
Nov 03, 2015 | 3.239 | 3.307 | 3.217 | 3.230 | 572,305 | -0.02(-0.52%) |
Nov 02, 2015 | 3.230 | 3.307 | 3.188 | 3.247 | 576,552 | +0.03(+0.79%) |
Oct 30, 2015 | 3.341 | 3.370 | 3.188 | 3.221 | 865,372 | -0.13(-3.81%) |
Oct 29, 2015 | 3.409 | 3.579 | 3.332 | 3.349 | 769,495 | -0.05(-1.50%) |
Oct 28, 2015 | 3.171 | 3.451 | 3.154 | 3.400 | 1,182,323 | +0.23(+7.24%) |
Oct 27, 2015 | 3.341 | 3.341 | 3.145 | 3.171 | 905,357 | -0.17(-5.09%) |
Oct 26, 2015 | 3.247 | 3.400 | 3.213 | 3.341 | 598,187 | -0.02(-0.51%) |
Oct 23, 2015 | 3.366 | 3.409 | 3.298 | 3.357 | 680,228 | +0.03(+0.77%) |
Oct 22, 2015 | 3.239 | 3.366 | 3.221 | 3.332 | 748,344 | +0.12(+3.70%) |
Oct 21, 2015 | 3.332 | 3.374 | 3.204 | 3.213 | 577,555 | -0.11(-3.32%) |
Oct 20, 2015 | 3.196 | 3.341 | 3.179 | 3.324 | 462,959 | +0.14(+4.55%) |
Oct 19, 2015 | 3.213 | 3.221 | 3.111 | 3.179 | 748,166 | -0.06(-1.84%) |
Oct 16, 2015 | 3.213 | 3.264 | 3.094 | 3.239 | 447,887 | +0.06(+1.87%) |
Oct 15, 2015 | 3.119 | 3.196 | 3.034 | 3.179 | 829,853 | +0.10(+3.31%) |
Oct 14, 2015 | 3.213 | 3.213 | 3.047 | 3.077 | 708,809 | -0.17(-5.24%) |
Oct 13, 2015 | 3.307 | 3.374 | 3.230 | 3.247 | 330,107 | -0.08(-2.30%) |
Oct 12, 2015 | 3.324 | 3.392 | 3.281 | 3.324 | 323,268 | +0.01(+0.26%) |
Oct 09, 2015 | 3.434 | 3.451 | 3.298 | 3.315 | 681,792 | -0.11(-3.23%) |
Oct 08, 2015 | 3.289 | 3.434 | 3.256 | 3.425 | 498,394 | +0.13(+3.87%) |
Oct 07, 2015 | 3.239 | 3.332 | 3.188 | 3.298 | 902,266 | +0.09(+2.92%) |
Oct 06, 2015 | 3.119 | 3.272 | 3.086 | 3.204 | 589,388 | +0.07(+2.17%) |
Oct 05, 2015 | 2.950 | 3.154 | 2.950 | 3.136 | 688,331 | +0.21(+7.27%) |
Oct 02, 2015 | 2.890 | 2.950 | 2.830 | 2.924 | 1,123,304 | -0.08(-2.55%) |
Oct 01, 2015 | 3.018 | 3.068 | 2.928 | 3.001 | 1,253,326 | -0.03(-0.84%) |
Sep 30, 2015 | 2.933 | 3.034 | 2.898 | 3.026 | 1,280,900 | +0.14(+4.71%) |
Sep 29, 2015 | 3.018 | 3.018 | 2.869 | 2.890 | 1,387,340 | -0.12(-3.95%) |
Sep 28, 2015 | 3.051 | 3.103 | 2.971 | 3.009 | 728,466 | -0.07(-2.21%) |
Sep 25, 2015 | 3.094 | 3.136 | 3.060 | 3.077 | 848,033 | +0.04(+1.40%) |
Sep 24, 2015 | 3.001 | 3.043 | 2.992 | 3.034 | 1,022,017 | -0.01(-0.28%) |
Sep 23, 2015 | 3.034 | 3.051 | 2.966 | 3.043 | 785,420 | +0.03(+0.85%) |
Sep 22, 2015 | 3.051 | 3.086 | 2.983 | 3.018 | 552,099 | -0.07(-2.20%) |
Sep 21, 2015 | 3.068 | 3.145 | 2.992 | 3.086 | 783,445 | +0.07(+2.25%) |
Sep 18, 2015 | 3.051 | 3.077 | 2.907 | 3.018 | 8,104,075 | -0.10(-3.27%) |
Sep 17, 2015 | 3.315 | 3.349 | 3.043 | 3.119 | 1,339,003 | -0.17(-5.17%) |
Sep 16, 2015 | 3.315 | 3.336 | 3.289 | 3.289 | 686,786 | -0.04(-1.28%) |
Sep 15, 2015 | 3.256 | 3.374 | 3.256 | 3.332 | 871,192 | +0.09(+2.89%) |
Sep 14, 2015 | 3.196 | 3.281 | 3.171 | 3.239 | 973,085 | +0.04(+1.33%) |
Sep 11, 2015 | 3.272 | 3.307 | 3.171 | 3.196 | 1,413,822 | -0.10(-3.09%) |
Sep 10, 2015 | 3.315 | 3.383 | 3.281 | 3.298 | 561,916 | -0.03(-1.02%) |
Sep 09, 2015 | 3.451 | 3.477 | 3.315 | 3.332 | 626,210 | -0.09(-2.73%) |
Sep 08, 2015 | 3.298 | 3.434 | 3.289 | 3.425 | 890,617 | +0.19(+5.77%) |
Sep 04, 2015 | 3.349 | 3.239 | 3.239 | 3.239 | 1,112,236 | -0.16(-4.75%) |
Sep 03, 2015 | 3.417 | 3.485 | 3.357 | 3.400 | 763,474 | -0.03(-0.74%) |
Sep 02, 2015 | 3.204 | 3.647 | 3.204 | 3.425 | 1,926,221 | +0.31(+9.81%) |
Sep 01, 2015 | 3.324 | 3.366 | 3.103 | 3.119 | 1,623,683 | -0.29(-8.48%) |
Aug 31, 2015 | 2.924 | 3.481 | 2.898 | 3.409 | 1,978,238 | +0.48(+16.23%) |
Aug 28, 2015 | 2.907 | 2.996 | 2.890 | 2.933 | 875,289 | +0.01(+0.29%) |
Aug 27, 2015 | 3.043 | 3.094 | 2.920 | 2.924 | 963,981 | -0.08(-2.82%) |
Aug 26, 2015 | 2.745 | 3.043 | 2.703 | 3.009 | 1,880,427 | +0.33(+12.38%) |
Aug 25, 2015 | 2.992 | 2.992 | 2.669 | 2.678 | 1,809,303 | -0.21(-7.35%) |
Aug 24, 2015 | 2.933 | 3.009 | 2.865 | 2.890 | 1,634,598 | -0.14(-4.49%) |
Aug 21, 2015 | 2.941 | 3.077 | 2.865 | 3.026 | 1,263,751 | +0.02(+0.56%) |
Aug 20, 2015 | 3.009 | 3.086 | 2.950 | 3.009 | 798,895 | -0.06(-1.94%) |
Aug 19, 2015 | 3.154 | 3.171 | 3.068 | 3.068 | 566,915 | -0.09(-2.96%) |
Aug 18, 2015 | 3.213 | 3.251 | 3.154 | 3.162 | 392,076 | -0.04(-1.33%) |
Aug 17, 2015 | 3.239 | 3.289 | 3.213 | 3.204 | 696,158 | -0.07(-2.08%) |
Aug 14, 2015 | 3.298 | 3.332 | 3.239 | 3.272 | 652,773 | -0.06(-1.79%) |
Aug 13, 2015 | 3.289 | 3.374 | 3.272 | 3.332 | 639,752 | +0.03(+1.03%) |
Aug 12, 2015 | 3.357 | 3.357 | 3.171 | 3.298 | 1,302,969 | -0.04(-1.27%) |
Aug 11, 2015 | 3.459 | 3.527 | 3.307 | 3.341 | 840,505 | -0.14(-4.15%) |
Aug 10, 2015 | 3.451 | 3.519 | 3.451 | 3.485 | 452,590 | +0.04(+1.23%) |
Aug 07, 2015 | 3.459 | 3.570 | 3.409 | 3.442 | 420,792 | -0.05(-1.46%) |
Aug 06, 2015 | 3.545 | 3.587 | 3.442 | 3.494 | 667,493 | -0.09(-2.61%) |
Aug 05, 2015 | 3.536 | 3.706 | 3.536 | 3.587 | 909,129 | +0.07(+1.93%) |
Aug 04, 2015 | 3.510 | 3.663 | 3.502 | 3.519 | 843,355 | +0.01(+0.24%) |
Aug 03, 2015 | 3.647 | 3.663 | 3.502 | 3.510 | 1,394,039 | -0.15(-4.18%) |
Jul 31, 2015 | 3.732 | 3.748 | 3.587 | 3.663 | 1,127,198 | -0.08(-2.05%) |
Jul 30, 2015 | 3.850 | 3.986 | 3.630 | 3.740 | 1,339,938 | -0.11(-2.87%) |
Jul 29, 2015 | 3.817 | 3.893 | 3.757 | 3.850 | 842,332 | +0.01(+0.22%) |
Jul 28, 2015 | 3.859 | 3.868 | 3.697 | 3.842 | 1,569,211 | +0.01(+0.22%) |
Jul 27, 2015 | 3.850 | 3.970 | 3.689 | 3.833 | 917,740 | +0.04(+1.12%) |
Jul 24, 2015 | 3.850 | 3.859 | 3.697 | 3.791 | 925,547 | -0.08(-2.19%) |
Jul 23, 2015 | 3.986 | 4.088 | 3.868 | 3.876 | 786,662 | -0.14(-3.59%) |
Jul 22, 2015 | 3.918 | 4.088 | 3.918 | 4.021 | 523,209 | +0.06(+1.50%) |
Jul 21, 2015 | 3.936 | 4.072 | 3.927 | 3.961 | 492,153 | +0.01(+0.22%) |
Jul 20, 2015 | 3.978 | 4.031 | 3.918 | 3.953 | 626,008 | -0.03(-0.64%) |
Jul 17, 2015 | 4.046 | 4.046 | 3.927 | 3.978 | 553,445 | -0.06(-1.47%) |
Jul 16, 2015 | 4.165 | 4.182 | 4.029 | 4.037 | 702,468 | -0.08(-2.06%) |
Jul 15, 2015 | 4.021 | 4.139 | 4.021 | 4.122 | 1,084,830 | +0.10(+2.54%) |
Jul 14, 2015 | 4.012 | 4.072 | 3.957 | 4.021 | 1,269,638 | -0.03(-0.84%) |
Jul 13, 2015 | 4.088 | 4.122 | 3.953 | 4.054 | 2,098,090 | +0.01(+0.21%) |
Jul 10, 2015 | 3.961 | 4.046 | 3.961 | 4.046 | 1,491,785 | +0.09(+2.15%) |
Jul 09, 2015 | 3.936 | 3.995 | 3.765 | 3.961 | 2,255,674 | +0.11(+2.87%) |
Jul 08, 2015 | 3.774 | 3.944 | 3.723 | 3.850 | 1,952,643 | +0.06(+1.57%) |
Jul 07, 2015 | 3.808 | 3.833 | 3.536 | 3.791 | 2,367,659 | -0.02(-0.45%) |
Jul 06, 2015 | 3.978 | 4.063 | 3.723 | 3.808 | 3,164,964 | -0.22(-5.49%) |
Jul 02, 2015 | 4.122 | 4.029 | 4.029 | 4.029 | 2,024,471 | -0.13(-3.07%) |
Jul 01, 2015 | 4.165 | 4.267 | 4.003 | 4.157 | 4,333,826 | +0.06(+1.45%) |
Jun 30, 2015 | 4.769 | 4.785 | 3.953 | 4.097 | 7,570,090 | -0.65(-13.77%) |
Jun 29, 2015 | 5.228 | 5.270 | 4.530 | 4.752 | 5,987,475 | -0.71(-13.06%) |
Jun 26, 2015 | 5.508 | 5.585 | 5.415 | 5.465 | 1,432,804 | -0.03(-0.62%) |
Jun 25, 2015 | 5.500 | 5.500 | 5.431 | 5.500 | 1,107,824 | +0.06(+1.09%) |
Jun 24, 2015 | 5.500 | 5.551 | 5.415 | 5.440 | 538,413 | -0.11(-1.99%) |
Jun 23, 2015 | 5.431 | 5.551 | 5.431 | 5.551 | 1,107,188 | +0.09(+1.71%) |
Jun 22, 2015 | 5.449 | 5.516 | 5.427 | 5.457 | 519,277 | +0.05(+0.94%) |
Jun 19, 2015 | 5.423 | 5.457 | 5.389 | 5.406 | 1,557,655 | -0.03(-0.47%) |
Jun 18, 2015 | 5.312 | 5.440 | 5.270 | 5.431 | 1,100,234 | +0.14(+2.57%) |
Jun 17, 2015 | 5.491 | 5.508 | 5.253 | 5.295 | 554,135 | -0.19(-3.41%) |
Jun 16, 2015 | 5.389 | 5.508 | 5.355 | 5.482 | 563,490 | +0.06(+1.10%) |
Jun 15, 2015 | 5.389 | 5.465 | 5.304 | 5.423 | 715,912 | -0.03(-0.47%) |
Jun 12, 2015 | 5.397 | 5.449 | 5.372 | 5.449 | 503,628 | +0.03(+0.63%) |
Jun 11, 2015 | 5.372 | 5.431 | 5.330 | 5.415 | 532,066 | +0.03(+0.47%) |
Jun 10, 2015 | 5.330 | 5.415 | 5.304 | 5.389 | 909,029 | +0.10(+1.93%) |
Jun 09, 2015 | 5.287 | 5.346 | 5.249 | 5.287 | 701,662 | -0.01(-0.16%) |
Jun 08, 2015 | 5.330 | 5.346 | 5.279 | 5.295 | 411,377 | -0.02(-0.32%) |
Jun 05, 2015 | 5.380 | 5.406 | 5.185 | 5.312 | 753,693 | +0.08(+1.46%) |
Jun 04, 2015 | 5.236 | 5.287 | 5.168 | 5.236 | 635,305 | -0.05(-0.96%) |
Jun 03, 2015 | 5.228 | 5.295 | 5.185 | 5.287 | 1,413,645 | +0.09(+1.80%) |
Jun 02, 2015 | 5.168 | 5.228 | 5.126 | 5.194 | 804,293 | +0.03(+0.49%) |