Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.999 | 4.015 | 3.953 | 3.999 | 3,319 | +0.01(+0.19%) |
May 27, 2016 | 3.976 | 3.991 | 3.991 | 3.991 | 4,550 | -0.02(-0.57%) |
May 26, 2016 | 3.945 | 4.022 | 3.945 | 4.015 | 4,380 | -0.01(-0.19%) |
May 25, 2016 | 4.022 | 4.030 | 3.999 | 4.022 | 2,921 | +0.00(+0.00%) |
May 24, 2016 | 4.030 | 4.045 | 3.984 | 4.022 | 23,012 | +0.02(+0.38%) |
May 23, 2016 | 4.022 | 4.022 | 3.968 | 4.007 | 4,855 | +0.02(+0.39%) |
May 20, 2016 | 4.030 | 4.030 | 3.968 | 3.991 | 6,008 | +0.02(+0.58%) |
May 19, 2016 | 3.961 | 4.007 | 3.938 | 3.968 | 11,768 | +0.01(+0.19%) |
May 18, 2016 | 3.984 | 4.022 | 3.930 | 3.961 | 13,572 | +0.02(+0.59%) |
May 17, 2016 | 3.953 | 3.968 | 3.930 | 3.938 | 4,307 | -0.05(-1.16%) |
May 16, 2016 | 3.968 | 4.015 | 3.945 | 3.984 | 19,496 | +0.03(+0.78%) |
May 13, 2016 | 4.015 | 4.015 | 3.930 | 3.953 | 31,618 | -0.08(-1.91%) |
May 12, 2016 | 4.038 | 4.076 | 4.015 | 4.030 | 24,974 | -0.01(-0.19%) |
May 11, 2016 | 4.038 | 4.091 | 3.953 | 4.038 | 21,950 | -0.01(-0.19%) |
May 10, 2016 | 3.999 | 4.045 | 3.999 | 4.045 | 18,699 | +0.02(+0.57%) |
May 09, 2016 | 3.968 | 4.061 | 3.922 | 4.022 | 28,160 | +0.05(+1.36%) |
May 06, 2016 | 3.984 | 3.984 | 3.915 | 3.968 | 18,415 | +0.05(+1.18%) |
May 05, 2016 | 3.930 | 3.991 | 3.907 | 3.922 | 29,891 | -0.02(-0.39%) |
May 04, 2016 | 4.021 | 4.021 | 3.930 | 3.937 | 62,382 | -0.07(-1.71%) |
May 03, 2016 | 3.975 | 4.006 | 3.953 | 4.006 | 29,793 | +0.06(+1.54%) |
May 02, 2016 | 3.968 | 4.021 | 3.937 | 3.945 | 35,332 | -0.01(-0.19%) |
Apr 29, 2016 | 4.006 | 4.028 | 3.945 | 3.953 | 88,877 | -0.04(-0.95%) |
Apr 28, 2016 | 3.968 | 4.021 | 3.937 | 3.991 | 36,263 | +0.02(+0.48%) |
Apr 27, 2016 | 3.945 | 4.044 | 3.937 | 3.972 | 5,184 | -0.00(-0.10%) |
Apr 26, 2016 | 3.995 | 4.041 | 3.937 | 3.975 | 30,000 | -0.02(-0.38%) |
Apr 25, 2016 | 4.038 | 4.203 | 3.983 | 3.991 | 11,208 | -0.02(-0.57%) |
Apr 22, 2016 | 4.006 | 4.158 | 3.998 | 4.013 | 13,435 | +0.01(+0.19%) |
Apr 21, 2016 | 4.067 | 4.089 | 3.983 | 4.006 | 15,034 | -0.05(-1.13%) |
Apr 20, 2016 | 4.051 | 4.124 | 3.960 | 4.051 | 145,340 | +0.00(+0.00%) |
Apr 19, 2016 | 4.226 | 4.249 | 4.013 | 4.051 | 45,270 | +0.02(+0.38%) |
Apr 18, 2016 | 4.097 | 4.112 | 4.021 | 4.036 | 59,264 | -0.02(-0.38%) |
Apr 15, 2016 | 4.082 | 4.120 | 4.013 | 4.051 | 109,060 | -0.02(-0.37%) |
Apr 14, 2016 | 4.006 | 4.105 | 3.960 | 4.067 | 101,657 | +0.08(+2.10%) |
Apr 13, 2016 | 3.983 | 4.013 | 3.953 | 3.983 | 8,189 | +0.03(+0.77%) |
Apr 12, 2016 | 3.933 | 3.975 | 3.930 | 3.953 | 16,538 | +0.02(+0.39%) |
Apr 11, 2016 | 3.908 | 3.945 | 3.907 | 3.937 | 17,622 | +0.03(+0.78%) |
Apr 08, 2016 | 3.991 | 3.991 | 3.884 | 3.907 | 14,299 | -0.07(-1.72%) |
Apr 07, 2016 | 4.013 | 4.013 | 3.877 | 3.975 | 79,324 | -0.07(-1.69%) |
Apr 06, 2016 | 3.877 | 4.264 | 3.877 | 4.044 | 56,332 | +0.14(+3.70%) |
Apr 05, 2016 | 3.945 | 4.072 | 3.877 | 3.899 | 21,689 | -0.03(-0.77%) |
Apr 04, 2016 | 3.899 | 3.937 | 3.877 | 3.930 | 32,715 | +0.06(+1.57%) |
Apr 01, 2016 | 3.937 | 3.937 | 3.861 | 3.869 | 18,111 | -0.05(-1.36%) |
Mar 31, 2016 | 3.953 | 3.968 | 3.922 | 3.922 | 16,081 | -0.01(-0.19%) |
Mar 30, 2016 | 4.017 | 4.029 | 3.907 | 3.930 | 27,506 | -0.05(-1.34%) |
Mar 29, 2016 | 3.877 | 4.021 | 3.877 | 3.983 | 11,387 | +0.05(+1.35%) |
Mar 28, 2016 | 3.945 | 3.968 | 3.907 | 3.930 | 21,514 | -0.02(-0.39%) |
Mar 24, 2016 | 3.975 | 3.945 | 3.945 | 3.945 | 47,229 | -0.05(-1.33%) |
Mar 23, 2016 | 4.029 | 4.044 | 3.991 | 3.998 | 25,893 | -0.03(-0.75%) |
Mar 22, 2016 | 4.029 | 4.029 | 3.994 | 4.029 | 8,050 | -0.01(-0.19%) |
Mar 21, 2016 | 4.051 | 4.105 | 4.006 | 4.036 | 12,497 | -0.02(-0.38%) |
Mar 18, 2016 | 3.983 | 4.051 | 3.956 | 4.051 | 27,899 | +0.04(+0.99%) |
Mar 17, 2016 | 3.968 | 4.067 | 3.960 | 4.012 | 45,520 | +0.07(+1.69%) |
Mar 16, 2016 | 3.884 | 3.968 | 3.869 | 3.945 | 79,156 | +0.06(+1.57%) |
Mar 15, 2016 | 3.945 | 3.945 | 3.861 | 3.884 | 20,215 | -0.10(-2.57%) |
Mar 14, 2016 | 4.013 | 4.021 | 3.953 | 3.987 | 4,469 | -0.03(-0.85%) |
Mar 11, 2016 | 3.854 | 4.029 | 3.854 | 4.021 | 5,482 | +0.05(+1.34%) |
Mar 10, 2016 | 3.968 | 3.991 | 3.869 | 3.968 | 2,629 | +0.01(+0.19%) |
Mar 09, 2016 | 3.983 | 3.991 | 3.892 | 3.960 | 20,236 | +0.00(+0.00%) |
Mar 08, 2016 | 3.975 | 4.021 | 3.937 | 3.960 | 16,009 | -0.02(-0.57%) |
Mar 07, 2016 | 3.983 | 4.029 | 3.968 | 3.983 | 78,774 | +0.00(+0.00%) |
Mar 04, 2016 | 3.953 | 4.013 | 3.953 | 3.983 | 81,184 | +0.01(+0.19%) |
Mar 03, 2016 | 3.983 | 4.074 | 3.922 | 3.975 | 77,762 | -0.01(-0.19%) |
Mar 02, 2016 | 3.778 | 4.029 | 3.740 | 3.983 | 77,653 | +0.26(+6.94%) |
Mar 01, 2016 | 3.732 | 3.778 | 3.723 | 3.725 | 19,621 | +0.00(+0.00%) |
Feb 29, 2016 | 3.793 | 3.861 | 3.725 | 3.725 | 6,458 | -0.04(-1.01%) |
Feb 26, 2016 | 3.816 | 3.861 | 3.763 | 3.763 | 8,219 | -0.02(-0.60%) |
Feb 25, 2016 | 3.851 | 3.854 | 3.778 | 3.785 | 17,589 | -0.02(-0.40%) |
Feb 24, 2016 | 3.808 | 3.843 | 3.793 | 3.801 | 10,915 | +0.00(+0.00%) |
Feb 23, 2016 | 3.816 | 3.823 | 3.774 | 3.801 | 20,745 | +0.01(+0.20%) |
Feb 22, 2016 | 3.877 | 3.877 | 3.793 | 3.793 | 31,144 | -0.11(-2.73%) |
Feb 19, 2016 | 3.922 | 3.945 | 3.884 | 3.899 | 55,492 | -0.03(-0.77%) |
Feb 18, 2016 | 3.861 | 3.941 | 3.861 | 3.930 | 27,358 | +0.07(+1.77%) |
Feb 17, 2016 | 3.761 | 3.869 | 3.717 | 3.861 | 42,214 | +0.13(+3.46%) |
Feb 16, 2016 | 3.649 | 3.763 | 3.649 | 3.732 | 31,906 | +0.12(+3.37%) |
Feb 12, 2016 | 3.588 | 3.611 | 3.611 | 3.611 | 23,285 | -0.04(-1.04%) |
Feb 11, 2016 | 3.656 | 3.747 | 3.580 | 3.649 | 52,996 | -0.05(-1.44%) |
Feb 10, 2016 | 3.770 | 3.778 | 3.664 | 3.702 | 22,598 | -0.06(-1.62%) |
Feb 09, 2016 | 3.732 | 3.770 | 3.694 | 3.763 | 18,811 | -0.02(-0.40%) |
Feb 08, 2016 | 3.717 | 3.793 | 3.656 | 3.778 | 64,217 | +0.01(+0.20%) |
Feb 05, 2016 | 3.816 | 3.861 | 3.732 | 3.770 | 113,611 | -0.05(-1.20%) |
Feb 04, 2016 | 3.839 | 3.945 | 3.808 | 3.816 | 54,901 | +0.02(+0.40%) |
Feb 03, 2016 | 3.868 | 3.876 | 3.778 | 3.801 | 46,837 | -0.05(-1.17%) |
Feb 02, 2016 | 3.831 | 3.873 | 3.786 | 3.846 | 72,005 | +0.00(+0.00%) |
Feb 01, 2016 | 3.891 | 3.906 | 3.831 | 3.846 | 74,015 | -0.02(-0.58%) |
Jan 29, 2016 | 3.853 | 3.973 | 3.853 | 3.868 | 39,303 | -0.02(-0.39%) |
Jan 28, 2016 | 4.146 | 4.146 | 3.853 | 3.883 | 29,389 | -0.07(-1.71%) |
Jan 27, 2016 | 3.966 | 4.018 | 3.906 | 3.951 | 36,040 | -0.05(-1.13%) |
Jan 26, 2016 | 4.003 | 4.078 | 3.933 | 3.996 | 21,174 | -0.02(-0.37%) |
Jan 25, 2016 | 4.139 | 4.139 | 3.928 | 4.011 | 26,291 | -0.01(-0.19%) |
Jan 22, 2016 | 3.981 | 4.018 | 3.906 | 4.018 | 40,099 | +0.08(+2.00%) |
Jan 21, 2016 | 3.756 | 3.951 | 3.756 | 3.940 | 21,372 | +0.05(+1.25%) |
Jan 20, 2016 | 3.808 | 3.906 | 3.718 | 3.891 | 48,512 | +0.06(+1.57%) |
Jan 19, 2016 | 3.876 | 3.876 | 3.771 | 3.831 | 71,708 | -0.05(-1.16%) |
Jan 15, 2016 | 3.868 | 3.876 | 3.876 | 3.876 | 25,695 | -0.02(-0.39%) |
Jan 14, 2016 | 3.853 | 3.921 | 3.853 | 3.891 | 13,376 | +0.06(+1.57%) |
Jan 13, 2016 | 3.996 | 3.996 | 3.831 | 3.831 | 54,436 | -0.14(-3.41%) |
Jan 12, 2016 | 3.973 | 4.071 | 3.951 | 3.966 | 42,833 | -0.03(-0.75%) |
Jan 11, 2016 | 4.064 | 4.079 | 3.966 | 3.996 | 55,649 | -0.10(-2.39%) |
Jan 08, 2016 | 4.199 | 4.199 | 4.056 | 4.094 | 60,324 | -0.08(-1.98%) |
Jan 07, 2016 | 4.191 | 4.191 | 4.048 | 4.176 | 68,907 | -0.08(-1.94%) |
Jan 06, 2016 | 4.281 | 4.296 | 4.214 | 4.259 | 22,306 | -0.02(-0.35%) |
Jan 05, 2016 | 4.289 | 4.326 | 4.266 | 4.274 | 28,894 | -0.02(-0.35%) |
Jan 04, 2016 | 4.251 | 4.356 | 4.229 | 4.289 | 15,534 | +0.03(+0.71%) |
Dec 31, 2015 | 4.214 | 4.259 | 4.259 | 4.259 | 69,497 | +0.08(+1.98%) |
Dec 30, 2015 | 4.131 | 4.229 | 4.131 | 4.176 | 38,384 | +0.04(+0.91%) |
Dec 29, 2015 | 4.199 | 4.221 | 4.139 | 4.139 | 35,013 | -0.04(-0.90%) |
Dec 28, 2015 | 4.266 | 4.281 | 4.176 | 4.176 | 11,126 | -0.11(-2.46%) |
Dec 24, 2015 | 4.311 | 4.281 | 4.281 | 4.281 | 11,050 | -0.02(-0.35%) |
Dec 23, 2015 | 4.304 | 4.402 | 4.274 | 4.296 | 31,530 | +0.01(+0.18%) |
Dec 22, 2015 | 4.244 | 4.304 | 4.191 | 4.289 | 53,768 | +0.06(+1.42%) |
Dec 21, 2015 | 4.071 | 4.259 | 4.041 | 4.229 | 58,335 | +0.15(+3.68%) |
Dec 18, 2015 | 4.071 | 4.221 | 4.064 | 4.079 | 97,840 | +0.01(+0.18%) |
Dec 17, 2015 | 4.109 | 4.116 | 4.071 | 4.071 | 17,539 | -0.02(-0.37%) |
Dec 16, 2015 | 4.033 | 4.124 | 4.011 | 4.086 | 35,924 | +0.08(+1.87%) |
Dec 15, 2015 | 4.018 | 4.048 | 3.966 | 4.011 | 51,032 | -0.02(-0.37%) |
Dec 14, 2015 | 4.094 | 4.131 | 4.018 | 4.026 | 51,792 | -0.03(-0.74%) |
Dec 11, 2015 | 4.026 | 4.086 | 4.026 | 4.056 | 19,362 | +0.03(+0.75%) |
Dec 10, 2015 | 4.026 | 4.064 | 3.981 | 4.026 | 57,023 | +0.01(+0.19%) |
Dec 09, 2015 | 4.018 | 4.071 | 3.988 | 4.018 | 34,595 | -0.02(-0.56%) |
Dec 08, 2015 | 4.018 | 4.094 | 4.015 | 4.041 | 58,255 | +0.02(+0.56%) |
Dec 07, 2015 | 4.056 | 4.086 | 4.003 | 4.018 | 60,080 | -0.04(-0.93%) |
Dec 04, 2015 | 4.139 | 4.139 | 4.019 | 4.056 | 37,348 | -0.07(-1.64%) |
Dec 03, 2015 | 4.176 | 4.191 | 4.094 | 4.124 | 28,507 | -0.05(-1.26%) |
Dec 02, 2015 | 4.221 | 4.281 | 4.176 | 4.176 | 23,406 | -0.08(-1.77%) |
Dec 01, 2015 | 4.206 | 4.304 | 4.199 | 4.251 | 28,251 | +0.02(+0.53%) |
Nov 30, 2015 | 4.274 | 4.341 | 4.176 | 4.229 | 15,052 | -0.07(-1.57%) |
Nov 27, 2015 | 4.251 | 4.304 | 4.199 | 4.296 | 52,982 | +0.05(+1.06%) |
Nov 25, 2015 | 4.251 | 4.251 | 4.251 | 4.251 | 23,964 | +0.02(+0.53%) |
Nov 24, 2015 | 4.184 | 4.311 | 4.101 | 4.229 | 47,830 | +0.06(+1.44%) |
Nov 23, 2015 | 4.229 | 4.244 | 4.109 | 4.169 | 545,230 | -0.08(-1.77%) |
Nov 20, 2015 | 4.296 | 4.334 | 4.221 | 4.244 | 47,657 | -0.03(-0.70%) |
Nov 19, 2015 | 4.281 | 4.304 | 4.214 | 4.274 | 66,770 | -0.01(-0.18%) |
Nov 18, 2015 | 4.274 | 4.296 | 4.236 | 4.281 | 32,571 | -0.01(-0.18%) |
Nov 17, 2015 | 4.319 | 4.349 | 4.240 | 4.289 | 22,249 | -0.01(-0.17%) |
Nov 16, 2015 | 4.229 | 4.364 | 4.229 | 4.296 | 51,608 | +0.02(+0.35%) |
Nov 13, 2015 | 4.311 | 4.311 | 4.236 | 4.281 | 18,708 | +0.00(+0.00%) |
Nov 12, 2015 | 4.299 | 4.334 | 4.274 | 4.281 | 15,450 | +0.00(+0.00%) |
Nov 11, 2015 | 4.251 | 4.356 | 4.251 | 4.281 | 30,437 | +0.02(+0.35%) |
Nov 10, 2015 | 4.424 | 4.432 | 4.199 | 4.266 | 28,969 | -0.08(-1.73%) |
Nov 09, 2015 | 4.424 | 4.432 | 4.251 | 4.341 | 44,821 | -0.05(-1.03%) |
Nov 06, 2015 | 4.439 | 4.454 | 4.371 | 4.386 | 12,387 | -0.05(-1.02%) |
Nov 05, 2015 | 4.447 | 4.499 | 4.424 | 4.432 | 26,404 | -0.03(-0.67%) |
Nov 04, 2015 | 4.447 | 4.507 | 4.447 | 4.462 | 19,445 | +0.05(+1.02%) |
Nov 03, 2015 | 4.372 | 4.461 | 4.364 | 4.417 | 10,243 | +0.04(+0.85%) |
Nov 02, 2015 | 4.461 | 4.461 | 4.372 | 4.379 | 30,838 | -0.08(-1.83%) |
Oct 30, 2015 | 4.513 | 4.550 | 4.439 | 4.461 | 36,397 | +0.01(+0.33%) |
Oct 29, 2015 | 4.454 | 4.498 | 4.394 | 4.446 | 22,919 | -0.04(-0.83%) |
Oct 28, 2015 | 4.513 | 4.535 | 4.431 | 4.483 | 67,702 | -0.03(-0.66%) |
Oct 27, 2015 | 4.521 | 4.543 | 4.498 | 4.513 | 11,148 | +0.03(+0.66%) |
Oct 26, 2015 | 4.543 | 4.573 | 4.483 | 4.483 | 14,501 | -0.06(-1.31%) |
Oct 23, 2015 | 4.595 | 4.647 | 4.543 | 4.543 | 11,949 | -0.07(-1.61%) |
Oct 22, 2015 | 4.573 | 4.632 | 4.550 | 4.617 | 21,318 | +0.07(+1.47%) |
Oct 21, 2015 | 4.669 | 4.677 | 4.550 | 4.550 | 18,675 | -0.09(-1.92%) |
Oct 20, 2015 | 4.476 | 4.769 | 4.476 | 4.640 | 57,921 | +0.19(+4.17%) |
Oct 19, 2015 | 4.439 | 4.521 | 4.439 | 4.454 | 52,357 | +0.03(+0.67%) |
Oct 16, 2015 | 4.387 | 4.491 | 4.357 | 4.424 | 19,033 | +0.04(+0.85%) |
Oct 15, 2015 | 4.491 | 4.528 | 4.364 | 4.387 | 22,201 | -0.09(-1.99%) |
Oct 14, 2015 | 4.461 | 4.513 | 4.431 | 4.476 | 23,767 | +0.04(+0.84%) |
Oct 13, 2015 | 4.431 | 4.521 | 4.402 | 4.439 | 26,266 | +0.06(+1.36%) |
Oct 12, 2015 | 4.431 | 4.469 | 4.327 | 4.379 | 69,804 | -0.03(-0.67%) |
Oct 09, 2015 | 4.610 | 4.610 | 4.402 | 4.409 | 82,273 | -0.22(-4.66%) |
Oct 08, 2015 | 4.833 | 4.833 | 4.580 | 4.625 | 125,733 | +0.17(+3.84%) |
Oct 07, 2015 | 4.498 | 4.498 | 4.454 | 4.454 | 44,404 | -0.01(-0.33%) |
Oct 06, 2015 | 4.424 | 4.521 | 4.424 | 4.469 | 35,146 | +0.02(+0.50%) |
Oct 05, 2015 | 4.394 | 4.491 | 4.372 | 4.446 | 23,073 | +0.07(+1.53%) |
Oct 02, 2015 | 4.372 | 4.417 | 4.364 | 4.379 | 37,525 | -0.04(-1.01%) |
Oct 01, 2015 | 4.320 | 4.424 | 4.305 | 4.424 | 111,543 | +0.04(+0.85%) |
Sep 30, 2015 | 4.417 | 4.424 | 4.320 | 4.387 | 42,308 | +0.00(+0.00%) |
Sep 29, 2015 | 4.357 | 4.461 | 4.342 | 4.387 | 56,245 | +0.02(+0.51%) |
Sep 28, 2015 | 4.372 | 4.409 | 4.327 | 4.364 | 26,426 | -0.04(-0.84%) |
Sep 25, 2015 | 4.431 | 4.483 | 4.372 | 4.402 | 53,187 | +0.00(+0.00%) |
Sep 24, 2015 | 4.312 | 4.461 | 4.312 | 4.402 | 70,909 | +0.06(+1.37%) |
Sep 23, 2015 | 4.476 | 4.483 | 4.305 | 4.342 | 162,656 | -0.14(-3.15%) |
Sep 22, 2015 | 4.424 | 4.535 | 4.409 | 4.483 | 47,519 | +0.05(+1.17%) |
Sep 21, 2015 | 4.483 | 4.498 | 4.431 | 4.431 | 9,975 | -0.03(-0.67%) |
Sep 18, 2015 | 4.498 | 4.535 | 4.424 | 4.461 | 16,127 | -0.07(-1.48%) |
Sep 17, 2015 | 4.521 | 4.580 | 4.513 | 4.528 | 12,138 | -0.01(-0.16%) |
Sep 16, 2015 | 4.483 | 4.588 | 4.454 | 4.535 | 43,779 | +0.07(+1.67%) |
Sep 15, 2015 | 4.424 | 4.535 | 4.424 | 4.461 | 20,787 | +0.06(+1.35%) |
Sep 14, 2015 | 4.379 | 4.469 | 4.372 | 4.402 | 39,474 | -0.04(-0.84%) |
Sep 11, 2015 | 4.439 | 4.476 | 4.417 | 4.439 | 70,968 | -0.01(-0.17%) |
Sep 10, 2015 | 4.482 | 4.491 | 4.446 | 4.446 | 27,333 | -0.02(-0.50%) |
Sep 09, 2015 | 4.521 | 4.521 | 4.454 | 4.469 | 28,258 | -0.02(-0.50%) |
Sep 08, 2015 | 4.550 | 4.565 | 4.454 | 4.491 | 44,321 | -0.02(-0.49%) |
Sep 04, 2015 | 4.446 | 4.513 | 4.513 | 4.513 | 70,609 | +0.05(+1.17%) |
Sep 03, 2015 | 4.461 | 4.521 | 4.461 | 4.461 | 46,337 | -0.01(-0.17%) |
Sep 02, 2015 | 4.558 | 4.558 | 4.446 | 4.469 | 78,145 | -0.09(-1.96%) |
Sep 01, 2015 | 4.595 | 4.721 | 4.469 | 4.558 | 221,277 | -0.07(-1.45%) |
Aug 31, 2015 | 4.454 | 4.654 | 4.454 | 4.625 | 78,893 | +0.17(+3.84%) |
Aug 28, 2015 | 4.424 | 4.535 | 4.424 | 4.454 | 94,583 | +0.04(+0.84%) |
Aug 27, 2015 | 4.424 | 4.469 | 4.402 | 4.417 | 170,145 | -0.01(-0.34%) |
Aug 26, 2015 | 4.335 | 4.461 | 4.231 | 4.431 | 260,746 | +0.17(+4.01%) |
Aug 25, 2015 | 4.387 | 4.387 | 4.246 | 4.260 | 220,223 | -0.04(-1.04%) |
Aug 24, 2015 | 4.193 | 4.424 | 4.149 | 4.305 | 265,921 | +0.06(+1.40%) |
Aug 21, 2015 | 4.216 | 4.260 | 4.186 | 4.246 | 208,111 | +0.01(+0.18%) |
Aug 20, 2015 | 4.238 | 4.275 | 4.193 | 4.238 | 216,609 | +0.00(+0.00%) |
Aug 19, 2015 | 4.164 | 4.275 | 4.164 | 4.238 | 448,649 | +0.05(+1.24%) |
Aug 18, 2015 | 4.089 | 4.186 | 4.089 | 4.186 | 1,398,035 | +0.10(+2.55%) |
Aug 17, 2015 | 4.089 | 4.134 | 4.074 | 4.082 | 396,546 | -0.01(-0.18%) |
Aug 14, 2015 | 4.119 | 4.179 | 4.037 | 4.089 | 377,913 | +0.02(+0.55%) |
Aug 13, 2015 | 4.201 | 4.305 | 4.052 | 4.067 | 4,242,256 | -0.13(-3.19%) |
Aug 12, 2015 | 4.260 | 4.424 | 4.186 | 4.201 | 262,059 | -0.01(-0.18%) |
Aug 11, 2015 | 4.424 | 4.461 | 4.201 | 4.208 | 167,370 | -0.22(-4.87%) |
Aug 10, 2015 | 4.312 | 4.461 | 4.260 | 4.424 | 40,398 | +0.15(+3.48%) |
Aug 07, 2015 | 4.461 | 4.535 | 4.164 | 4.275 | 104,889 | -0.10(-2.21%) |
Aug 06, 2015 | 4.707 | 4.736 | 4.327 | 4.372 | 203,162 | -0.34(-7.26%) |
Aug 05, 2015 | 4.796 | 4.796 | 4.707 | 4.714 | 48,337 | -0.08(-1.71%) |
Aug 04, 2015 | 4.840 | 4.900 | 4.796 | 4.796 | 37,803 | -0.10(-1.98%) |
Aug 03, 2015 | 4.811 | 5.025 | 4.811 | 4.892 | 20,373 | +0.05(+1.07%) |
Jul 31, 2015 | 4.922 | 5.010 | 4.819 | 4.841 | 59,971 | -0.02(-0.45%) |
Jul 30, 2015 | 4.922 | 4.929 | 4.863 | 4.863 | 93,586 | -0.02(-0.45%) |
Jul 29, 2015 | 4.811 | 5.047 | 4.811 | 4.885 | 150,513 | +0.07(+1.53%) |
Jul 28, 2015 | 4.907 | 4.907 | 4.811 | 4.811 | 22,547 | -0.10(-1.95%) |
Jul 27, 2015 | 4.664 | 4.937 | 4.664 | 4.907 | 65,276 | -0.05(-1.04%) |
Jul 24, 2015 | 5.143 | 5.143 | 4.811 | 4.959 | 122,512 | -0.27(-5.08%) |
Jul 23, 2015 | 5.578 | 5.600 | 5.209 | 5.224 | 57,925 | -0.37(-6.59%) |
Jul 22, 2015 | 5.666 | 5.666 | 5.533 | 5.592 | 28,407 | -0.11(-1.94%) |
Jul 21, 2015 | 5.710 | 5.718 | 5.673 | 5.703 | 14,807 | +0.01(+0.13%) |
Jul 20, 2015 | 5.858 | 5.858 | 5.666 | 5.696 | 6,879 | -0.15(-2.52%) |
Jul 17, 2015 | 5.784 | 5.865 | 5.672 | 5.843 | 61,465 | -0.01(-0.13%) |
Jul 16, 2015 | 5.799 | 5.887 | 5.688 | 5.850 | 63,218 | +0.00(+0.00%) |
Jul 15, 2015 | 6.012 | 6.012 | 5.821 | 5.850 | 10,892 | -0.06(-1.00%) |
Jul 14, 2015 | 5.931 | 5.990 | 5.897 | 5.909 | 3,592 | -0.01(-0.12%) |
Jul 13, 2015 | 6.086 | 6.123 | 5.902 | 5.917 | 6,064 | +0.00(+0.00%) |
Jul 10, 2015 | 5.902 | 6.020 | 5.806 | 5.917 | 6,349 | +0.01(+0.12%) |
Jul 09, 2015 | 6.089 | 6.089 | 5.880 | 5.909 | 4,796 | +0.07(+1.13%) |
Jul 08, 2015 | 5.887 | 6.039 | 5.629 | 5.843 | 60,359 | -0.19(-3.17%) |
Jul 07, 2015 | 6.138 | 6.263 | 5.902 | 6.034 | 54,994 | +0.04(+0.61%) |
Jul 06, 2015 | 5.953 | 6.005 | 5.872 | 5.998 | 2,691 | +0.04(+0.62%) |
Jul 02, 2015 | 6.115 | 5.961 | 5.961 | 5.961 | 22,122 | +0.01(+0.12%) |
Jul 01, 2015 | 6.130 | 6.156 | 5.858 | 5.953 | 92,424 | +0.00(+0.00%) |
Jun 30, 2015 | 6.169 | 6.169 | 5.865 | 5.953 | 18,796 | +0.05(+0.87%) |
Jun 29, 2015 | 5.931 | 5.998 | 5.828 | 5.902 | 2,932 | -0.09(-1.48%) |
Jun 26, 2015 | 5.931 | 6.226 | 5.931 | 5.990 | 12,884 | +0.02(+0.37%) |
Jun 25, 2015 | 6.255 | 6.255 | 5.847 | 5.968 | 6,449 | -0.10(-1.58%) |
Jun 24, 2015 | 5.850 | 6.079 | 5.754 | 6.064 | 24,223 | -0.01(-0.24%) |
Jun 23, 2015 | 5.946 | 6.189 | 5.880 | 6.079 | 30,796 | +0.21(+3.51%) |
Jun 22, 2015 | 5.975 | 5.975 | 5.872 | 5.872 | 15,295 | -0.06(-0.99%) |
Jun 19, 2015 | 5.961 | 5.968 | 5.835 | 5.931 | 21,811 | +0.10(+1.77%) |
Jun 18, 2015 | 5.924 | 5.924 | 5.828 | 5.828 | 15,800 | -0.08(-1.37%) |
Jun 17, 2015 | 6.034 | 6.034 | 5.894 | 5.909 | 15,487 | +0.01(+0.12%) |
Jun 16, 2015 | 6.057 | 6.057 | 5.902 | 5.902 | 3,418 | -0.01(-0.25%) |
Jun 15, 2015 | 5.968 | 5.983 | 5.909 | 5.917 | 10,671 | -0.04(-0.74%) |
Jun 12, 2015 | 5.983 | 6.049 | 5.939 | 5.961 | 35,951 | -0.13(-2.18%) |
Jun 11, 2015 | 6.138 | 6.138 | 6.093 | 6.093 | 869 | +0.01(+0.12%) |
Jun 10, 2015 | 6.020 | 6.115 | 6.005 | 6.086 | 12,514 | -0.06(-0.96%) |
Jun 09, 2015 | 6.093 | 6.145 | 6.086 | 6.145 | 8,762 | -0.03(-0.48%) |
Jun 08, 2015 | 6.049 | 6.174 | 6.020 | 6.174 | 3,441 | +0.17(+2.82%) |
Jun 05, 2015 | 6.023 | 6.023 | 5.968 | 6.005 | 17,072 | -0.04(-0.73%) |
Jun 04, 2015 | 5.946 | 6.086 | 5.946 | 6.049 | 9,982 | +0.04(+0.61%) |
Jun 03, 2015 | 6.049 | 6.108 | 5.931 | 6.012 | 138,964 | -0.10(-1.63%) |
Jun 02, 2015 | 6.248 | 6.248 | 6.108 | 6.112 | 45,203 | -0.07(-1.13%) |