Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.480 | 5.840 | 5.370 | 5.380 | 1,525,504 | +0.01(+0.19%) |
May 27, 2016 | 5.330 | 5.370 | 5.370 | 5.370 | 1,320,600 | +0.01(+0.19%) |
May 26, 2016 | 5.340 | 5.640 | 5.270 | 5.360 | 1,789,248 | +0.44(+8.94%) |
May 25, 2016 | 4.980 | 5.150 | 4.850 | 4.920 | 1,053,778 | +0.03(+0.61%) |
May 24, 2016 | 4.990 | 5.020 | 4.820 | 4.890 | 1,436,234 | -0.03(-0.61%) |
May 23, 2016 | 4.940 | 5.160 | 4.830 | 4.920 | 2,041,699 | +0.40(+8.85%) |
May 20, 2016 | 4.350 | 4.540 | 4.345 | 4.520 | 335,318 | +0.21(+4.87%) |
May 19, 2016 | 4.360 | 4.440 | 4.180 | 4.310 | 528,971 | -0.16(-3.58%) |
May 18, 2016 | 4.510 | 4.680 | 4.340 | 4.470 | 653,446 | -0.11(-2.40%) |
May 17, 2016 | 4.280 | 4.790 | 4.272 | 4.580 | 705,139 | +0.32(+7.51%) |
May 16, 2016 | 4.000 | 4.330 | 3.940 | 4.260 | 682,679 | +0.39(+10.08%) |
May 13, 2016 | 3.930 | 4.070 | 3.810 | 3.870 | 853,716 | -0.08(-2.03%) |
May 12, 2016 | 3.850 | 3.990 | 3.500 | 3.950 | 738,940 | +0.18(+4.77%) |
May 11, 2016 | 3.700 | 4.100 | 3.640 | 3.770 | 792,587 | +0.23(+6.50%) |
May 10, 2016 | 3.390 | 3.713 | 3.200 | 3.540 | 623,454 | +0.29(+8.92%) |
May 09, 2016 | 3.410 | 3.520 | 3.200 | 3.250 | 352,473 | -0.24(-6.88%) |
May 06, 2016 | 3.360 | 3.650 | 3.340 | 3.490 | 297,798 | +0.06(+1.75%) |
May 05, 2016 | 3.690 | 3.720 | 3.400 | 3.430 | 397,772 | -0.10(-2.83%) |
May 04, 2016 | 3.620 | 3.780 | 3.360 | 3.530 | 618,037 | -0.11(-3.02%) |
May 03, 2016 | 3.740 | 3.740 | 3.410 | 3.640 | 533,041 | -0.22(-5.70%) |
May 02, 2016 | 4.050 | 4.060 | 3.710 | 3.860 | 501,129 | -0.14(-3.50%) |
Apr 29, 2016 | 4.330 | 4.430 | 3.920 | 4.000 | 1,050,496 | -0.29(-6.76%) |
Apr 28, 2016 | 4.190 | 4.445 | 4.150 | 4.290 | 539,842 | +0.06(+1.42%) |
Apr 27, 2016 | 3.990 | 4.250 | 3.884 | 4.230 | 662,407 | +0.34(+8.74%) |
Apr 26, 2016 | 4.000 | 4.090 | 3.800 | 3.890 | 646,778 | +0.05(+1.30%) |
Apr 25, 2016 | 3.800 | 3.880 | 3.570 | 3.840 | 806,313 | -0.02(-0.52%) |
Apr 22, 2016 | 3.610 | 3.930 | 3.574 | 3.860 | 971,850 | +0.25(+6.93%) |
Apr 21, 2016 | 3.240 | 3.750 | 3.230 | 3.610 | 852,217 | +0.41(+12.81%) |
Apr 20, 2016 | 3.210 | 3.340 | 3.090 | 3.200 | 575,573 | +0.00(+0.00%) |
Apr 19, 2016 | 2.920 | 3.250 | 2.920 | 3.200 | 724,721 | +0.22(+7.38%) |
Apr 18, 2016 | 2.740 | 3.020 | 2.677 | 2.980 | 502,462 | +0.08(+2.76%) |
Apr 15, 2016 | 2.810 | 2.960 | 2.690 | 2.900 | 363,171 | +0.05(+1.75%) |
Apr 14, 2016 | 2.800 | 2.880 | 2.750 | 2.850 | 208,801 | +0.03(+1.06%) |
Apr 13, 2016 | 2.690 | 2.910 | 2.680 | 2.820 | 613,191 | +0.09(+3.30%) |
Apr 12, 2016 | 2.550 | 2.760 | 2.530 | 2.730 | 830,364 | +0.18(+7.06%) |
Apr 11, 2016 | 2.510 | 2.620 | 2.490 | 2.550 | 303,882 | +0.07(+2.82%) |
Apr 08, 2016 | 2.580 | 2.670 | 2.450 | 2.480 | 319,877 | -0.01(-0.40%) |
Apr 07, 2016 | 2.460 | 2.540 | 2.435 | 2.490 | 324,587 | -0.03(-1.19%) |
Apr 06, 2016 | 2.450 | 2.540 | 2.385 | 2.520 | 559,098 | +0.09(+3.70%) |
Apr 05, 2016 | 2.410 | 2.480 | 2.400 | 2.430 | 300,819 | +0.00(+0.00%) |
Apr 04, 2016 | 2.450 | 2.600 | 2.410 | 2.430 | 333,100 | -0.01(-0.41%) |
Apr 01, 2016 | 2.450 | 2.480 | 2.410 | 2.440 | 361,266 | -0.07(-2.79%) |
Mar 31, 2016 | 2.540 | 2.650 | 2.490 | 2.510 | 304,013 | -0.02(-0.79%) |
Mar 30, 2016 | 2.570 | 2.620 | 2.430 | 2.530 | 286,679 | +0.01(+0.40%) |
Mar 29, 2016 | 2.420 | 2.540 | 2.400 | 2.520 | 432,172 | -0.01(-0.40%) |
Mar 28, 2016 | 2.540 | 2.570 | 2.410 | 2.530 | 246,168 | +0.00(+0.00%) |
Mar 24, 2016 | 2.370 | 2.530 | 2.530 | 2.530 | 227,300 | +0.08(+3.27%) |
Mar 23, 2016 | 2.620 | 2.700 | 2.410 | 2.450 | 335,106 | -0.24(-8.92%) |
Mar 22, 2016 | 2.860 | 2.930 | 2.680 | 2.690 | 255,188 | -0.23(-7.88%) |
Mar 21, 2016 | 2.990 | 3.075 | 2.880 | 2.920 | 329,747 | -0.14(-4.58%) |
Mar 18, 2016 | 2.970 | 3.060 | 2.680 | 3.060 | 1,102,150 | +0.17(+5.88%) |
Mar 17, 2016 | 2.540 | 2.960 | 2.540 | 2.890 | 794,448 | +0.35(+13.78%) |
Mar 16, 2016 | 2.500 | 2.640 | 2.420 | 2.540 | 192,049 | +0.04(+1.60%) |
Mar 15, 2016 | 2.480 | 2.580 | 2.360 | 2.500 | 532,333 | -0.13(-4.94%) |
Mar 14, 2016 | 2.370 | 2.650 | 2.370 | 2.630 | 483,136 | +0.05(+1.94%) |
Mar 11, 2016 | 2.490 | 2.620 | 2.470 | 2.580 | 534,374 | +0.09(+3.61%) |
Mar 10, 2016 | 2.260 | 2.520 | 2.150 | 2.490 | 645,696 | -0.04(-1.58%) |
Mar 09, 2016 | 2.530 | 2.640 | 2.413 | 2.530 | 392,961 | +0.03(+1.20%) |
Mar 08, 2016 | 3.070 | 3.086 | 2.390 | 2.500 | 846,509 | -0.65(-20.63%) |
Mar 07, 2016 | 3.080 | 3.209 | 3.010 | 3.150 | 738,023 | +0.10(+3.28%) |
Mar 04, 2016 | 2.800 | 2.920 | 2.580 | 3.050 | 1,152,562 | +0.28(+10.11%) |
Mar 03, 2016 | 2.340 | 2.780 | 2.325 | 2.770 | 1,159,065 | +0.41(+17.37%) |
Mar 02, 2016 | 2.080 | 2.370 | 2.020 | 2.360 | 777,754 | +0.32(+15.69%) |
Mar 01, 2016 | 2.030 | 2.100 | 1.980 | 2.040 | 721,185 | +0.06(+3.03%) |
Feb 29, 2016 | 1.960 | 2.010 | 1.880 | 1.980 | 610,338 | +0.01(+0.51%) |
Feb 26, 2016 | 1.930 | 2.090 | 1.930 | 1.970 | 284,331 | +0.08(+4.23%) |
Feb 25, 2016 | 1.810 | 1.975 | 1.676 | 1.890 | 741,624 | +0.02(+1.07%) |
Feb 24, 2016 | 1.810 | 1.900 | 1.750 | 1.870 | 430,024 | -0.03(-1.58%) |
Feb 23, 2016 | 1.940 | 2.040 | 1.810 | 1.900 | 478,981 | -0.12(-5.94%) |
Feb 22, 2016 | 1.920 | 2.150 | 1.860 | 2.020 | 357,018 | +0.20(+10.99%) |
Feb 19, 2016 | 1.980 | 1.980 | 1.800 | 1.820 | 335,311 | -0.22(-10.78%) |
Feb 18, 2016 | 1.940 | 2.070 | 1.880 | 2.040 | 502,615 | +0.12(+6.25%) |
Feb 17, 2016 | 1.750 | 1.980 | 1.741 | 1.920 | 298,425 | +0.22(+12.94%) |
Feb 16, 2016 | 1.650 | 1.790 | 1.560 | 1.700 | 648,611 | +0.11(+6.92%) |
Feb 12, 2016 | 1.590 | 1.590 | 1.590 | 1.590 | 553,800 | +0.01(+0.63%) |
Feb 11, 2016 | 1.650 | 1.785 | 1.490 | 1.580 | 559,372 | -0.16(-9.20%) |
Feb 10, 2016 | 1.800 | 1.900 | 1.690 | 1.740 | 352,975 | -0.06(-3.33%) |
Feb 09, 2016 | 1.870 | 1.950 | 1.730 | 1.800 | 599,601 | -0.16(-8.16%) |
Feb 08, 2016 | 1.960 | 2.100 | 1.840 | 1.960 | 810,348 | -0.10(-4.85%) |
Feb 05, 2016 | 2.140 | 2.250 | 2.050 | 2.060 | 361,634 | -0.13(-5.94%) |
Feb 04, 2016 | 2.220 | 2.475 | 2.190 | 2.190 | 595,067 | -0.03(-1.35%) |
Feb 03, 2016 | 2.350 | 2.350 | 1.950 | 2.220 | 536,683 | -0.08(-3.48%) |
Feb 02, 2016 | 2.310 | 2.400 | 2.240 | 2.300 | 824,942 | -0.12(-4.96%) |
Feb 01, 2016 | 2.360 | 2.470 | 2.150 | 2.420 | 794,870 | -0.03(-1.22%) |
Jan 29, 2016 | 2.220 | 2.650 | 2.190 | 2.450 | 1,615,698 | +0.21(+9.37%) |
Jan 28, 2016 | 1.790 | 2.690 | 1.790 | 2.240 | 2,580,156 | +0.58(+34.94%) |
Jan 27, 2016 | 1.530 | 1.750 | 1.500 | 1.660 | 1,119,268 | +0.13(+8.50%) |
Jan 26, 2016 | 1.460 | 1.620 | 1.410 | 1.530 | 596,780 | +0.12(+8.51%) |
Jan 25, 2016 | 1.420 | 1.590 | 1.360 | 1.410 | 838,076 | -0.06(-4.08%) |
Jan 22, 2016 | 1.450 | 1.610 | 1.420 | 1.470 | 735,423 | +0.09(+6.52%) |
Jan 21, 2016 | 1.200 | 1.450 | 1.200 | 1.380 | 659,794 | +0.15(+12.20%) |
Jan 20, 2016 | 1.270 | 1.270 | 1.000 | 1.230 | 1,119,545 | -0.04(-3.15%) |
Jan 19, 2016 | 1.500 | 1.520 | 1.260 | 1.270 | 511,042 | -0.22(-14.77%) |
Jan 15, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 651,200 | -0.06(-3.87%) |
Jan 14, 2016 | 1.510 | 1.600 | 1.389 | 1.550 | 418,843 | +0.04(+2.65%) |
Jan 13, 2016 | 1.600 | 1.710 | 1.500 | 1.510 | 349,395 | -0.09(-5.63%) |
Jan 12, 2016 | 1.720 | 1.760 | 1.480 | 1.600 | 585,024 | -0.11(-6.43%) |
Jan 11, 2016 | 2.080 | 2.095 | 1.670 | 1.710 | 786,280 | -0.37(-17.79%) |
Jan 08, 2016 | 1.990 | 2.090 | 1.890 | 2.080 | 445,954 | +0.10(+5.05%) |
Jan 07, 2016 | 2.150 | 2.160 | 1.960 | 1.980 | 615,867 | -0.20(-9.17%) |
Jan 06, 2016 | 2.260 | 2.280 | 2.150 | 2.180 | 539,459 | -0.18(-7.63%) |
Jan 05, 2016 | 2.420 | 2.455 | 2.290 | 2.360 | 450,904 | -0.07(-2.88%) |
Jan 04, 2016 | 2.330 | 2.440 | 2.235 | 2.430 | 597,248 | +0.08(+3.40%) |
Dec 31, 2015 | 2.280 | 2.350 | 2.350 | 2.350 | 272,800 | +0.04(+1.73%) |
Dec 30, 2015 | 2.380 | 2.450 | 2.280 | 2.310 | 559,527 | -0.11(-4.55%) |
Dec 29, 2015 | 2.450 | 2.470 | 2.300 | 2.420 | 1,020,774 | -0.02(-0.82%) |
Dec 28, 2015 | 2.570 | 2.570 | 2.400 | 2.440 | 617,768 | -0.18(-6.87%) |
Dec 24, 2015 | 2.680 | 2.620 | 2.620 | 2.620 | 168,100 | -0.07(-2.60%) |
Dec 23, 2015 | 2.440 | 2.690 | 2.440 | 2.690 | 703,256 | +0.29(+12.08%) |
Dec 22, 2015 | 2.310 | 2.420 | 2.300 | 2.400 | 821,824 | -0.01(-0.41%) |
Dec 21, 2015 | 2.530 | 2.550 | 2.330 | 2.410 | 409,020 | -0.10(-3.98%) |
Dec 18, 2015 | 2.310 | 2.620 | 2.285 | 2.510 | 1,039,815 | +0.18(+7.73%) |
Dec 17, 2015 | 2.510 | 2.570 | 2.210 | 2.330 | 777,800 | -0.17(-6.80%) |
Dec 16, 2015 | 2.510 | 2.630 | 2.442 | 2.500 | 575,969 | -0.01(-0.40%) |
Dec 15, 2015 | 2.480 | 2.570 | 2.450 | 2.510 | 429,935 | +0.08(+3.29%) |
Dec 14, 2015 | 2.360 | 2.360 | 2.310 | 2.430 | 609,425 | +0.10(+4.29%) |
Dec 11, 2015 | 2.340 | 2.390 | 2.290 | 2.330 | 755,640 | -0.08(-3.32%) |
Dec 10, 2015 | 2.300 | 2.500 | 2.290 | 2.410 | 667,032 | +0.10(+4.33%) |
Dec 09, 2015 | 2.280 | 2.450 | 2.212 | 2.310 | 415,408 | +0.05(+2.21%) |
Dec 08, 2015 | 2.280 | 2.405 | 2.210 | 2.260 | 600,683 | -0.06(-2.59%) |
Dec 07, 2015 | 2.470 | 2.490 | 2.310 | 2.320 | 394,864 | -0.23(-9.02%) |
Dec 04, 2015 | 2.700 | 2.735 | 2.460 | 2.550 | 453,552 | -0.19(-6.93%) |
Dec 03, 2015 | 2.810 | 2.875 | 2.680 | 2.740 | 354,429 | -0.05(-1.79%) |
Dec 02, 2015 | 2.950 | 2.950 | 2.700 | 2.790 | 683,687 | -0.19(-6.38%) |
Dec 01, 2015 | 2.890 | 3.030 | 2.820 | 2.980 | 793,846 | +0.05(+1.71%) |
Nov 30, 2015 | 2.650 | 2.950 | 2.630 | 2.930 | 884,286 | +0.26(+9.74%) |
Nov 27, 2015 | 2.600 | 2.770 | 2.590 | 2.670 | 318,729 | +0.07(+2.69%) |
Nov 25, 2015 | 2.420 | 2.600 | 2.600 | 2.600 | 456,900 | +0.16(+6.56%) |
Nov 24, 2015 | 2.370 | 2.630 | 2.330 | 2.440 | 652,365 | +0.14(+6.09%) |
Nov 23, 2015 | 2.390 | 2.450 | 2.270 | 2.300 | 789,924 | -0.11(-4.56%) |
Nov 20, 2015 | 2.390 | 2.510 | 2.345 | 2.410 | 511,667 | +0.03(+1.26%) |
Nov 19, 2015 | 2.450 | 2.530 | 2.350 | 2.380 | 510,824 | -0.11(-4.42%) |
Nov 18, 2015 | 2.460 | 2.590 | 2.410 | 2.490 | 561,508 | +0.06(+2.47%) |
Nov 17, 2015 | 2.440 | 2.520 | 2.360 | 2.430 | 657,129 | -0.01(-0.41%) |
Nov 16, 2015 | 2.400 | 2.470 | 2.250 | 2.440 | 780,135 | +0.04(+1.67%) |
Nov 13, 2015 | 2.400 | 2.450 | 2.310 | 2.400 | 912,592 | +0.06(+2.56%) |
Nov 12, 2015 | 2.800 | 2.830 | 2.270 | 2.340 | 1,763,032 | -0.66(-22.00%) |
Nov 11, 2015 | 3.080 | 3.090 | 2.810 | 3.000 | 841,162 | -0.08(-2.60%) |
Nov 10, 2015 | 3.070 | 3.190 | 3.010 | 3.080 | 611,997 | +0.03(+0.98%) |
Nov 09, 2015 | 3.310 | 3.450 | 3.040 | 3.050 | 473,320 | -0.24(-7.29%) |
Nov 06, 2015 | 3.110 | 3.290 | 3.070 | 3.290 | 654,797 | +0.14(+4.44%) |
Nov 05, 2015 | 3.190 | 3.210 | 3.065 | 3.150 | 847,039 | -0.08(-2.48%) |
Nov 04, 2015 | 3.240 | 3.400 | 2.980 | 3.230 | 1,352,116 | -0.07(-2.12%) |
Nov 03, 2015 | 2.770 | 3.420 | 2.770 | 3.300 | 1,081,766 | +0.54(+19.57%) |
Nov 02, 2015 | 2.640 | 2.800 | 2.630 | 2.760 | 661,705 | +0.09(+3.37%) |
Oct 30, 2015 | 2.610 | 2.685 | 2.510 | 2.670 | 538,219 | +0.09(+3.49%) |
Oct 29, 2015 | 2.570 | 2.770 | 2.550 | 2.580 | 734,445 | -0.01(-0.39%) |
Oct 28, 2015 | 2.280 | 2.650 | 2.210 | 2.590 | 919,240 | +0.31(+13.60%) |
Oct 27, 2015 | 2.340 | 2.382 | 2.250 | 2.280 | 1,350,452 | -0.12(-5.00%) |
Oct 26, 2015 | 2.500 | 2.510 | 2.370 | 2.400 | 651,449 | -0.11(-4.38%) |
Oct 23, 2015 | 2.570 | 2.610 | 2.430 | 2.510 | 952,076 | -0.12(-4.56%) |
Oct 22, 2015 | 2.600 | 2.720 | 2.530 | 2.630 | 413,280 | +0.08(+3.14%) |
Oct 21, 2015 | 2.660 | 2.710 | 2.550 | 2.550 | 421,603 | -0.10(-3.77%) |
Oct 20, 2015 | 2.690 | 2.770 | 2.610 | 2.650 | 385,157 | -0.05(-1.85%) |
Oct 19, 2015 | 2.820 | 2.830 | 2.650 | 2.700 | 610,219 | -0.18(-6.25%) |
Oct 16, 2015 | 2.900 | 2.900 | 2.750 | 2.880 | 356,178 | +0.00(+0.00%) |
Oct 15, 2015 | 2.780 | 2.980 | 2.750 | 2.880 | 524,461 | +0.11(+3.97%) |
Oct 14, 2015 | 2.820 | 2.940 | 2.770 | 2.770 | 509,320 | -0.06(-2.12%) |
Oct 13, 2015 | 2.880 | 2.880 | 2.760 | 2.830 | 702,911 | -0.06(-2.08%) |
Oct 12, 2015 | 3.100 | 3.130 | 2.860 | 2.890 | 495,153 | -0.21(-6.77%) |
Oct 09, 2015 | 3.070 | 3.220 | 3.000 | 3.100 | 658,621 | +0.04(+1.31%) |
Oct 08, 2015 | 2.830 | 3.070 | 2.820 | 3.060 | 1,046,091 | +0.22(+7.75%) |
Oct 07, 2015 | 2.840 | 3.150 | 2.800 | 2.840 | 1,875,764 | +0.04(+1.43%) |
Oct 06, 2015 | 2.650 | 2.880 | 2.650 | 2.800 | 1,137,782 | +0.15(+5.66%) |
Oct 05, 2015 | 2.560 | 2.740 | 2.560 | 2.650 | 1,043,153 | +0.10(+3.92%) |
Oct 02, 2015 | 2.460 | 2.600 | 2.460 | 2.550 | 901,925 | +0.08(+3.24%) |
Oct 01, 2015 | 2.750 | 2.800 | 2.440 | 2.470 | 1,123,890 | -0.23(-8.52%) |
Sep 30, 2015 | 2.720 | 2.800 | 2.600 | 2.700 | 1,176,998 | +0.03(+1.12%) |
Sep 29, 2015 | 2.750 | 2.820 | 2.640 | 2.670 | 919,710 | -0.07(-2.55%) |
Sep 28, 2015 | 3.010 | 3.010 | 2.685 | 2.740 | 877,031 | -0.14(-4.86%) |
Sep 25, 2015 | 3.350 | 3.370 | 2.850 | 2.880 | 2,010,719 | -0.47(-14.03%) |
Sep 24, 2015 | 3.430 | 3.550 | 3.330 | 3.350 | 793,005 | -0.16(-4.56%) |
Sep 23, 2015 | 3.700 | 3.850 | 3.410 | 3.510 | 741,887 | -0.19(-5.14%) |
Sep 22, 2015 | 3.770 | 3.910 | 3.680 | 3.700 | 670,277 | -0.12(-3.14%) |
Sep 21, 2015 | 4.120 | 4.120 | 3.740 | 3.820 | 1,033,323 | -0.24(-5.91%) |
Sep 18, 2015 | 3.930 | 4.070 | 3.710 | 4.060 | 1,685,627 | -0.09(-2.17%) |
Sep 17, 2015 | 4.050 | 4.240 | 4.020 | 4.150 | 916,786 | +0.02(+0.48%) |
Sep 16, 2015 | 4.030 | 4.240 | 4.020 | 4.130 | 1,641,822 | +0.16(+4.03%) |
Sep 15, 2015 | 3.910 | 4.090 | 3.910 | 3.970 | 471,316 | +0.06(+1.53%) |
Sep 14, 2015 | 4.140 | 4.168 | 3.780 | 3.910 | 958,692 | -0.28(-6.68%) |
Sep 11, 2015 | 4.600 | 4.600 | 4.150 | 4.190 | 1,674,950 | -0.58(-12.16%) |
Sep 10, 2015 | 4.600 | 4.920 | 4.580 | 4.770 | 619,324 | +0.09(+1.92%) |
Sep 09, 2015 | 5.060 | 5.310 | 4.670 | 4.680 | 753,612 | -0.12(-2.50%) |
Sep 08, 2015 | 4.710 | 4.920 | 4.660 | 4.800 | 571,318 | +0.12(+2.56%) |
Sep 04, 2015 | 4.440 | 4.680 | 4.680 | 4.680 | 567,300 | +0.16(+3.54%) |
Sep 03, 2015 | 4.550 | 4.780 | 4.490 | 4.520 | 537,386 | -0.02(-0.44%) |
Sep 02, 2015 | 4.790 | 4.790 | 4.360 | 4.540 | 513,957 | -0.15(-3.20%) |
Sep 01, 2015 | 4.850 | 5.030 | 4.630 | 4.690 | 624,265 | -0.32(-6.39%) |
Aug 31, 2015 | 4.650 | 5.060 | 4.500 | 5.010 | 783,147 | +0.29(+6.14%) |
Aug 28, 2015 | 4.600 | 5.000 | 4.600 | 4.720 | 757,199 | +0.07(+1.51%) |
Aug 27, 2015 | 4.440 | 4.870 | 4.430 | 4.650 | 799,490 | +0.32(+7.39%) |
Aug 26, 2015 | 4.460 | 4.460 | 4.240 | 4.330 | 584,004 | +0.02(+0.46%) |
Aug 25, 2015 | 4.390 | 4.560 | 4.240 | 4.310 | 938,764 | +0.08(+1.89%) |
Aug 24, 2015 | 4.230 | 4.470 | 4.011 | 4.230 | 1,823,155 | -0.29(-6.42%) |
Aug 21, 2015 | 4.450 | 4.610 | 4.380 | 4.520 | 1,950,106 | -0.01(-0.22%) |
Aug 20, 2015 | 4.920 | 5.060 | 4.510 | 4.530 | 1,056,917 | -0.38(-7.74%) |
Aug 19, 2015 | 5.150 | 5.170 | 4.800 | 4.910 | 1,060,515 | -0.22(-4.29%) |
Aug 18, 2015 | 5.290 | 5.336 | 5.100 | 5.130 | 494,198 | -0.17(-3.21%) |
Aug 17, 2015 | 5.270 | 5.590 | 5.170 | 5.300 | 782,955 | +0.01(+0.19%) |
Aug 14, 2015 | 5.300 | 5.520 | 5.115 | 5.290 | 1,021,991 | -0.04(-0.75%) |
Aug 13, 2015 | 5.530 | 5.630 | 4.910 | 5.330 | 1,709,882 | -0.25(-4.48%) |
Aug 12, 2015 | 6.040 | 6.140 | 5.490 | 5.580 | 1,499,571 | -0.52(-8.52%) |
Aug 11, 2015 | 5.890 | 6.310 | 4.880 | 6.100 | 3,268,914 | -0.04(-0.65%) |
Aug 10, 2015 | 5.760 | 6.170 | 5.680 | 6.140 | 1,159,636 | +0.39(+6.78%) |
Aug 07, 2015 | 5.850 | 6.070 | 5.600 | 5.750 | 643,199 | -0.14(-2.38%) |
Aug 06, 2015 | 5.640 | 5.960 | 5.540 | 5.890 | 591,373 | +0.26(+4.62%) |
Aug 05, 2015 | 5.770 | 5.990 | 5.600 | 5.630 | 403,178 | -0.07(-1.23%) |
Aug 04, 2015 | 5.850 | 5.980 | 5.700 | 5.700 | 322,648 | -0.10(-1.72%) |
Aug 03, 2015 | 5.900 | 5.900 | 5.650 | 5.800 | 448,015 | -0.18(-3.01%) |
Jul 31, 2015 | 6.080 | 6.146 | 5.890 | 5.980 | 600,627 | -0.11(-1.81%) |
Jul 30, 2015 | 6.260 | 6.340 | 5.990 | 6.090 | 517,194 | -0.15(-2.40%) |
Jul 29, 2015 | 5.720 | 6.460 | 5.710 | 6.240 | 756,114 | +0.42(+7.22%) |
Jul 28, 2015 | 5.710 | 5.870 | 5.530 | 5.820 | 470,552 | +0.14(+2.46%) |
Jul 27, 2015 | 5.700 | 5.880 | 5.630 | 5.680 | 515,239 | -0.08(-1.39%) |
Jul 24, 2015 | 5.940 | 6.115 | 5.740 | 5.760 | 623,393 | -0.20(-3.36%) |
Jul 23, 2015 | 6.150 | 6.240 | 5.750 | 5.960 | 484,686 | -0.16(-2.61%) |
Jul 22, 2015 | 6.620 | 6.620 | 6.080 | 6.120 | 717,086 | -0.58(-8.66%) |
Jul 21, 2015 | 6.540 | 6.725 | 6.440 | 6.700 | 667,938 | +0.18(+2.76%) |