Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.970 | 5.030 | 4.930 | 4.980 | 124,937 | +0.05(+1.01%) |
Apr 28, 2016 | 4.960 | 5.010 | 4.910 | 4.930 | 132,478 | -0.06(-1.20%) |
Apr 27, 2016 | 5.070 | 5.070 | 4.890 | 4.990 | 167,105 | -0.08(-1.58%) |
Apr 26, 2016 | 4.990 | 5.090 | 4.900 | 5.070 | 123,479 | +0.06(+1.20%) |
Apr 25, 2016 | 4.910 | 5.018 | 4.845 | 5.010 | 124,777 | +0.10(+2.04%) |
Apr 22, 2016 | 4.950 | 4.970 | 4.830 | 4.910 | 49,316 | -0.04(-0.81%) |
Apr 21, 2016 | 4.730 | 4.960 | 4.730 | 4.950 | 101,039 | +0.17(+3.56%) |
Apr 20, 2016 | 4.870 | 4.950 | 4.740 | 4.780 | 102,978 | -0.13(-2.65%) |
Apr 19, 2016 | 4.930 | 5.000 | 4.860 | 4.910 | 186,288 | -0.05(-1.01%) |
Apr 18, 2016 | 5.000 | 5.000 | 4.830 | 4.960 | 151,954 | -0.03(-0.60%) |
Apr 15, 2016 | 4.870 | 5.000 | 4.810 | 4.990 | 123,956 | +0.16(+3.31%) |
Apr 14, 2016 | 4.980 | 4.980 | 4.810 | 4.830 | 58,794 | -0.11(-2.23%) |
Apr 13, 2016 | 4.910 | 5.050 | 4.850 | 4.940 | 142,712 | +0.05(+1.02%) |
Apr 12, 2016 | 4.880 | 4.910 | 4.810 | 4.890 | 158,686 | +0.01(+0.20%) |
Apr 11, 2016 | 4.770 | 4.930 | 4.730 | 4.880 | 155,215 | +0.08(+1.67%) |
Apr 08, 2016 | 4.740 | 4.900 | 4.720 | 4.800 | 77,921 | +0.01(+0.21%) |
Apr 07, 2016 | 4.810 | 4.885 | 4.710 | 4.790 | 100,546 | -0.02(-0.42%) |
Apr 06, 2016 | 4.700 | 4.850 | 4.660 | 4.810 | 136,988 | +0.21(+4.57%) |
Apr 05, 2016 | 4.570 | 4.695 | 4.525 | 4.600 | 82,474 | -0.01(-0.22%) |
Apr 04, 2016 | 4.720 | 4.770 | 4.540 | 4.610 | 123,185 | -0.11(-2.33%) |
Apr 01, 2016 | 4.570 | 4.770 | 4.420 | 4.720 | 118,959 | +0.17(+3.74%) |
Mar 31, 2016 | 4.430 | 4.600 | 4.391 | 4.550 | 169,573 | +0.12(+2.71%) |
Mar 30, 2016 | 4.300 | 4.450 | 4.275 | 4.430 | 121,993 | +0.13(+3.02%) |
Mar 29, 2016 | 4.390 | 4.460 | 4.280 | 4.300 | 93,955 | -0.06(-1.38%) |
Mar 28, 2016 | 4.500 | 4.560 | 4.360 | 4.360 | 91,536 | -0.16(-3.54%) |
Mar 24, 2016 | 4.450 | 4.520 | 4.520 | 4.520 | 92,400 | +0.07(+1.57%) |
Mar 23, 2016 | 4.490 | 4.580 | 4.320 | 4.450 | 81,929 | -0.08(-1.77%) |
Mar 22, 2016 | 4.360 | 4.570 | 4.300 | 4.530 | 153,716 | +0.13(+2.95%) |
Mar 21, 2016 | 4.470 | 4.560 | 4.340 | 4.400 | 95,924 | -0.10(-2.22%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.230 | 4.500 | 200,986 | +0.09(+2.04%) |
Mar 17, 2016 | 4.530 | 4.548 | 4.350 | 4.410 | 161,136 | -0.09(-2.00%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.330 | 4.500 | 128,456 | +0.11(+2.51%) |
Mar 15, 2016 | 4.330 | 4.430 | 4.280 | 4.390 | 110,289 | +0.04(+0.92%) |
Mar 14, 2016 | 4.370 | 4.480 | 4.320 | 4.350 | 141,883 | -0.07(-1.58%) |
Mar 11, 2016 | 4.380 | 4.470 | 4.350 | 4.420 | 102,408 | +0.04(+0.91%) |
Mar 10, 2016 | 4.420 | 4.500 | 4.260 | 4.380 | 236,817 | +0.07(+1.62%) |
Mar 09, 2016 | 4.050 | 4.400 | 4.050 | 4.310 | 122,947 | +0.25(+6.16%) |
Mar 08, 2016 | 4.140 | 4.250 | 4.060 | 4.060 | 119,526 | -0.08(-1.93%) |
Mar 07, 2016 | 4.170 | 4.260 | 4.075 | 4.140 | 178,231 | +0.00(+0.00%) |
Mar 04, 2016 | 4.120 | 4.260 | 4.000 | 4.140 | 367,649 | +0.07(+1.72%) |
Mar 03, 2016 | 4.150 | 4.240 | 4.050 | 4.070 | 115,102 | -0.13(-3.10%) |
Mar 02, 2016 | 4.240 | 4.260 | 4.150 | 4.200 | 92,894 | +0.01(+0.24%) |
Mar 01, 2016 | 4.230 | 4.315 | 4.160 | 4.190 | 62,529 | -0.05(-1.18%) |
Feb 29, 2016 | 4.230 | 4.343 | 4.230 | 4.240 | 85,573 | +0.01(+0.24%) |
Feb 26, 2016 | 4.310 | 4.320 | 4.220 | 4.230 | 76,721 | +0.01(+0.24%) |
Feb 25, 2016 | 4.290 | 4.340 | 4.210 | 4.220 | 58,292 | -0.03(-0.71%) |
Feb 24, 2016 | 4.290 | 4.300 | 4.120 | 4.250 | 65,303 | -0.01(-0.23%) |
Feb 23, 2016 | 4.270 | 4.340 | 4.190 | 4.260 | 111,079 | -0.08(-1.84%) |
Feb 22, 2016 | 4.340 | 4.450 | 4.290 | 4.340 | 92,609 | +0.04(+0.93%) |
Feb 19, 2016 | 4.300 | 4.320 | 4.220 | 4.300 | 129,016 | +0.03(+0.70%) |
Feb 18, 2016 | 4.370 | 4.370 | 4.210 | 4.270 | 84,250 | -0.06(-1.39%) |
Feb 17, 2016 | 4.360 | 4.470 | 4.260 | 4.330 | 97,526 | -0.03(-0.69%) |
Feb 16, 2016 | 4.280 | 4.400 | 4.280 | 4.360 | 110,387 | +0.06(+1.40%) |
Feb 12, 2016 | 4.350 | 4.300 | 4.300 | 4.300 | 78,300 | -0.07(-1.60%) |
Feb 11, 2016 | 4.370 | 4.530 | 4.290 | 4.370 | 101,924 | -0.04(-0.91%) |
Feb 10, 2016 | 4.440 | 4.630 | 4.350 | 4.410 | 70,675 | +0.01(+0.23%) |
Feb 09, 2016 | 4.360 | 4.500 | 4.250 | 4.400 | 88,748 | +0.01(+0.23%) |
Feb 08, 2016 | 4.280 | 4.430 | 4.250 | 4.390 | 98,900 | +0.03(+0.69%) |
Feb 05, 2016 | 4.410 | 4.530 | 4.300 | 4.360 | 89,688 | -0.02(-0.46%) |
Feb 04, 2016 | 4.540 | 4.640 | 4.310 | 4.380 | 102,347 | -0.16(-3.52%) |
Feb 03, 2016 | 4.580 | 4.580 | 4.341 | 4.540 | 127,152 | -0.04(-0.87%) |
Feb 02, 2016 | 4.550 | 4.640 | 4.440 | 4.580 | 83,394 | +0.01(+0.22%) |
Feb 01, 2016 | 4.640 | 4.830 | 4.550 | 4.570 | 68,154 | -0.17(-3.59%) |
Jan 29, 2016 | 4.790 | 4.910 | 4.670 | 4.740 | 100,889 | -0.01(-0.21%) |
Jan 28, 2016 | 4.880 | 4.940 | 4.665 | 4.750 | 71,630 | -0.01(-0.21%) |
Jan 27, 2016 | 4.730 | 4.810 | 4.700 | 4.760 | 94,865 | +0.01(+0.21%) |
Jan 26, 2016 | 4.700 | 4.880 | 4.630 | 4.750 | 115,208 | +0.05(+1.06%) |
Jan 25, 2016 | 4.630 | 4.770 | 4.630 | 4.700 | 116,885 | +0.07(+1.51%) |
Jan 22, 2016 | 4.590 | 4.670 | 4.550 | 4.630 | 187,598 | +0.07(+1.54%) |
Jan 21, 2016 | 4.660 | 4.740 | 4.490 | 4.560 | 159,729 | -0.13(-2.77%) |
Jan 20, 2016 | 4.510 | 4.700 | 4.400 | 4.690 | 150,915 | +0.07(+1.52%) |
Jan 19, 2016 | 4.520 | 4.700 | 4.430 | 4.620 | 194,062 | +0.10(+2.21%) |
Jan 15, 2016 | 4.290 | 4.520 | 4.520 | 4.520 | 171,800 | -0.01(-0.22%) |
Jan 14, 2016 | 4.630 | 4.730 | 4.460 | 4.530 | 213,099 | -0.11(-2.37%) |
Jan 13, 2016 | 4.840 | 4.840 | 4.440 | 4.640 | 223,053 | -0.11(-2.32%) |
Jan 12, 2016 | 4.950 | 5.090 | 4.650 | 4.750 | 247,551 | -0.13(-2.66%) |
Jan 11, 2016 | 4.700 | 4.890 | 4.570 | 4.880 | 224,082 | +0.26(+5.63%) |
Jan 08, 2016 | 4.690 | 4.720 | 4.565 | 4.620 | 152,487 | +0.02(+0.43%) |
Jan 07, 2016 | 4.640 | 4.720 | 4.460 | 4.600 | 182,182 | -0.06(-1.29%) |
Jan 06, 2016 | 4.710 | 4.780 | 4.630 | 4.660 | 120,029 | -0.07(-1.48%) |
Jan 05, 2016 | 4.690 | 4.750 | 4.541 | 4.730 | 122,172 | +0.04(+0.85%) |
Jan 04, 2016 | 4.400 | 4.730 | 4.310 | 4.690 | 196,870 | +0.19(+4.22%) |
Dec 31, 2015 | 4.530 | 4.500 | 4.500 | 4.500 | 157,400 | -0.10(-2.17%) |
Dec 30, 2015 | 4.610 | 4.660 | 4.520 | 4.600 | 68,185 | -0.01(-0.22%) |
Dec 29, 2015 | 4.480 | 4.680 | 4.480 | 4.610 | 158,852 | +0.11(+2.44%) |
Dec 28, 2015 | 4.650 | 4.660 | 4.480 | 4.500 | 148,597 | -0.19(-4.05%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 53,200 | -0.03(-0.64%) |
Dec 23, 2015 | 4.700 | 4.790 | 4.660 | 4.720 | 122,016 | +0.01(+0.21%) |
Dec 22, 2015 | 4.730 | 4.730 | 4.560 | 4.710 | 267,808 | +0.05(+1.07%) |
Dec 21, 2015 | 4.850 | 4.860 | 4.610 | 4.660 | 163,025 | -0.20(-4.12%) |
Dec 18, 2015 | 4.910 | 4.990 | 4.760 | 4.860 | 157,916 | -0.06(-1.22%) |
Dec 17, 2015 | 4.950 | 4.970 | 4.800 | 4.920 | 67,939 | -0.03(-0.61%) |
Dec 16, 2015 | 4.890 | 4.980 | 4.790 | 4.950 | 136,573 | +0.14(+2.91%) |
Dec 15, 2015 | 4.880 | 5.040 | 4.760 | 4.810 | 158,535 | +0.03(+0.63%) |
Dec 14, 2015 | 4.870 | 4.940 | 4.650 | 4.780 | 151,566 | -0.10(-2.05%) |
Dec 11, 2015 | 4.650 | 4.920 | 4.615 | 4.880 | 138,961 | +0.23(+4.95%) |
Dec 10, 2015 | 4.390 | 4.650 | 4.390 | 4.650 | 104,064 | +0.22(+4.97%) |
Dec 09, 2015 | 4.450 | 4.510 | 4.400 | 4.430 | 100,062 | -0.05(-1.12%) |
Dec 08, 2015 | 4.610 | 4.610 | 4.420 | 4.480 | 161,853 | -0.03(-0.67%) |
Dec 07, 2015 | 4.530 | 4.590 | 4.440 | 4.510 | 107,332 | -0.01(-0.22%) |
Dec 04, 2015 | 4.440 | 4.550 | 4.300 | 4.520 | 119,232 | +0.06(+1.35%) |
Dec 03, 2015 | 4.500 | 4.590 | 4.360 | 4.460 | 145,258 | +0.00(+0.00%) |
Dec 02, 2015 | 4.480 | 4.590 | 4.380 | 4.460 | 148,774 | -0.02(-0.45%) |
Dec 01, 2015 | 4.530 | 4.560 | 4.450 | 4.480 | 179,433 | -0.07(-1.54%) |
Nov 30, 2015 | 4.600 | 4.610 | 4.500 | 4.550 | 115,329 | -0.08(-1.73%) |
Nov 27, 2015 | 4.550 | 4.640 | 4.440 | 4.630 | 27,820 | +0.10(+2.21%) |
Nov 25, 2015 | 4.480 | 4.530 | 4.530 | 4.530 | 64,800 | +0.01(+0.22%) |
Nov 24, 2015 | 4.590 | 4.710 | 4.450 | 4.520 | 53,898 | -0.10(-2.16%) |
Nov 23, 2015 | 4.510 | 4.730 | 4.460 | 4.620 | 108,240 | +0.11(+2.44%) |
Nov 20, 2015 | 4.470 | 4.600 | 4.450 | 4.510 | 105,232 | +0.06(+1.35%) |
Nov 19, 2015 | 4.490 | 4.560 | 4.380 | 4.450 | 157,688 | -0.03(-0.67%) |
Nov 18, 2015 | 4.550 | 4.610 | 4.460 | 4.480 | 147,683 | -0.02(-0.44%) |
Nov 17, 2015 | 4.370 | 4.990 | 4.370 | 4.500 | 262,045 | +0.16(+3.69%) |
Nov 16, 2015 | 4.540 | 4.680 | 4.320 | 4.340 | 174,966 | -0.16(-3.56%) |
Nov 13, 2015 | 4.370 | 4.570 | 4.200 | 4.500 | 170,356 | +0.14(+3.21%) |
Nov 12, 2015 | 4.280 | 4.440 | 4.167 | 4.360 | 181,379 | +0.12(+2.83%) |
Nov 11, 2015 | 3.840 | 4.290 | 3.840 | 4.240 | 118,152 | +0.38(+9.84%) |
Nov 10, 2015 | 3.870 | 3.930 | 3.824 | 3.860 | 335,744 | -0.02(-0.52%) |
Nov 09, 2015 | 3.860 | 3.960 | 3.810 | 3.880 | 126,599 | -0.04(-1.02%) |
Nov 06, 2015 | 3.860 | 3.950 | 3.830 | 3.920 | 174,816 | +0.07(+1.82%) |
Nov 05, 2015 | 4.080 | 4.080 | 3.820 | 3.850 | 213,740 | -0.20(-4.94%) |
Nov 04, 2015 | 3.910 | 4.075 | 3.900 | 4.050 | 154,169 | +0.15(+3.85%) |
Nov 03, 2015 | 3.770 | 3.950 | 3.730 | 3.900 | 153,773 | +0.08(+2.09%) |
Nov 02, 2015 | 3.720 | 3.930 | 3.600 | 3.820 | 311,877 | +0.10(+2.69%) |
Oct 30, 2015 | 3.960 | 4.020 | 3.700 | 3.720 | 247,202 | -0.26(-6.53%) |
Oct 29, 2015 | 4.010 | 4.080 | 3.961 | 3.980 | 92,068 | -0.01(-0.25%) |
Oct 28, 2015 | 3.870 | 4.000 | 3.830 | 3.990 | 74,999 | +0.14(+3.64%) |
Oct 27, 2015 | 3.710 | 3.910 | 3.710 | 3.850 | 185,092 | +0.08(+2.12%) |
Oct 26, 2015 | 3.740 | 3.900 | 3.712 | 3.770 | 108,697 | -0.02(-0.53%) |
Oct 23, 2015 | 3.860 | 3.920 | 3.760 | 3.790 | 117,566 | -0.02(-0.52%) |
Oct 22, 2015 | 3.700 | 3.950 | 3.640 | 3.810 | 171,406 | +0.07(+1.87%) |
Oct 21, 2015 | 3.870 | 4.240 | 3.700 | 3.740 | 187,011 | -0.14(-3.61%) |
Oct 20, 2015 | 3.590 | 4.120 | 3.590 | 3.880 | 289,670 | +0.26(+7.18%) |
Oct 19, 2015 | 4.050 | 4.110 | 3.480 | 3.620 | 514,391 | -0.39(-9.73%) |
Oct 16, 2015 | 3.980 | 4.040 | 3.920 | 4.010 | 216,131 | +0.06(+1.52%) |
Oct 15, 2015 | 3.890 | 3.950 | 3.800 | 3.950 | 190,862 | +0.12(+3.13%) |
Oct 14, 2015 | 3.800 | 3.860 | 3.720 | 3.830 | 211,873 | +0.04(+1.06%) |
Oct 13, 2015 | 3.840 | 3.880 | 3.730 | 3.790 | 222,345 | +0.06(+1.61%) |
Oct 12, 2015 | 3.750 | 3.839 | 3.650 | 3.730 | 96,231 | -0.02(-0.53%) |
Oct 09, 2015 | 3.660 | 3.810 | 3.660 | 3.750 | 119,130 | +0.04(+1.08%) |
Oct 08, 2015 | 3.770 | 3.780 | 3.565 | 3.710 | 241,157 | -0.03(-0.80%) |
Oct 07, 2015 | 3.590 | 3.850 | 3.590 | 3.740 | 462,767 | +0.11(+3.03%) |
Oct 06, 2015 | 3.430 | 3.650 | 3.380 | 3.630 | 235,761 | +0.18(+5.22%) |
Oct 05, 2015 | 3.420 | 3.600 | 3.410 | 3.450 | 178,012 | -0.01(-0.29%) |
Oct 02, 2015 | 3.370 | 3.460 | 3.320 | 3.460 | 85,005 | +0.09(+2.67%) |
Oct 01, 2015 | 3.180 | 3.400 | 3.120 | 3.370 | 184,614 | +0.20(+6.31%) |
Sep 30, 2015 | 3.110 | 3.250 | 3.080 | 3.170 | 148,144 | +0.05(+1.60%) |
Sep 29, 2015 | 3.100 | 3.150 | 2.990 | 3.120 | 98,147 | +0.06(+1.96%) |
Sep 28, 2015 | 3.230 | 3.235 | 2.950 | 3.060 | 134,478 | -0.15(-4.67%) |
Sep 25, 2015 | 3.400 | 3.440 | 3.200 | 3.210 | 151,141 | -0.20(-5.87%) |
Sep 24, 2015 | 3.390 | 3.425 | 3.280 | 3.410 | 149,304 | +0.03(+0.89%) |
Sep 23, 2015 | 3.300 | 3.450 | 3.200 | 3.380 | 563,824 | +0.13(+4.00%) |
Sep 22, 2015 | 2.960 | 3.270 | 2.960 | 3.250 | 146,595 | +0.17(+5.52%) |
Sep 21, 2015 | 3.040 | 3.210 | 3.020 | 3.080 | 176,303 | +0.04(+1.32%) |
Sep 18, 2015 | 3.100 | 3.130 | 2.960 | 3.040 | 192,005 | -0.05(-1.62%) |
Sep 17, 2015 | 3.010 | 3.090 | 2.900 | 3.090 | 139,356 | +0.11(+3.69%) |
Sep 16, 2015 | 2.950 | 3.030 | 2.940 | 2.980 | 78,870 | +0.00(+0.00%) |
Sep 15, 2015 | 2.980 | 3.030 | 2.930 | 2.980 | 113,646 | -0.01(-0.33%) |
Sep 14, 2015 | 3.040 | 3.040 | 2.930 | 2.990 | 56,587 | -0.05(-1.64%) |
Sep 11, 2015 | 3.050 | 3.080 | 2.910 | 3.040 | 107,196 | -0.03(-0.98%) |
Sep 10, 2015 | 2.990 | 3.100 | 2.990 | 3.070 | 36,646 | +0.02(+0.66%) |
Sep 09, 2015 | 2.930 | 3.090 | 2.880 | 3.050 | 146,955 | +0.14(+4.81%) |
Sep 08, 2015 | 2.850 | 2.930 | 2.770 | 2.910 | 218,098 | +0.05(+1.75%) |
Sep 04, 2015 | 2.870 | 2.860 | 2.860 | 2.860 | 244,200 | -0.08(-2.72%) |
Sep 03, 2015 | 2.920 | 2.940 | 2.840 | 2.940 | 45,182 | +0.02(+0.68%) |
Sep 02, 2015 | 2.890 | 2.930 | 2.800 | 2.920 | 38,660 | +0.03(+1.04%) |
Sep 01, 2015 | 2.830 | 2.920 | 2.830 | 2.890 | 85,506 | -0.03(-1.03%) |
Aug 31, 2015 | 2.840 | 2.950 | 2.840 | 2.920 | 75,914 | +0.05(+1.74%) |
Aug 28, 2015 | 2.825 | 2.960 | 2.820 | 2.870 | 50,250 | +0.03(+1.06%) |
Aug 27, 2015 | 2.820 | 2.870 | 2.760 | 2.840 | 54,876 | +0.03(+1.07%) |
Aug 26, 2015 | 2.730 | 2.850 | 2.570 | 2.810 | 160,532 | +0.02(+0.72%) |
Aug 25, 2015 | 2.930 | 2.930 | 2.780 | 2.790 | 83,581 | -0.10(-3.46%) |
Aug 24, 2015 | 2.850 | 2.910 | 2.770 | 2.890 | 123,442 | -0.04(-1.37%) |
Aug 21, 2015 | 2.850 | 2.930 | 2.850 | 2.930 | 53,431 | +0.07(+2.45%) |
Aug 20, 2015 | 2.890 | 2.930 | 2.860 | 2.860 | 96,525 | -0.04(-1.38%) |
Aug 19, 2015 | 2.970 | 3.000 | 2.880 | 2.900 | 85,944 | -0.09(-3.01%) |
Aug 18, 2015 | 3.070 | 3.070 | 2.910 | 2.990 | 65,314 | -0.06(-1.97%) |
Aug 17, 2015 | 3.060 | 3.090 | 3.000 | 3.050 | 56,033 | -0.06(-1.93%) |
Aug 14, 2015 | 3.040 | 3.130 | 3.040 | 3.110 | 46,560 | +0.01(+0.32%) |
Aug 13, 2015 | 3.030 | 3.150 | 3.020 | 3.100 | 155,798 | +0.06(+1.97%) |
Aug 12, 2015 | 2.980 | 3.160 | 2.960 | 3.040 | 104,192 | +0.03(+1.00%) |
Aug 11, 2015 | 2.980 | 3.015 | 2.960 | 3.010 | 84,386 | +0.01(+0.33%) |
Aug 10, 2015 | 2.900 | 3.020 | 2.830 | 3.000 | 97,247 | +0.10(+3.45%) |
Aug 07, 2015 | 3.000 | 3.000 | 2.840 | 2.900 | 82,420 | -0.12(-3.97%) |
Aug 06, 2015 | 3.090 | 3.090 | 2.920 | 3.020 | 125,971 | -0.03(-0.98%) |
Aug 05, 2015 | 3.040 | 3.080 | 3.000 | 3.050 | 105,272 | +0.04(+1.33%) |
Aug 04, 2015 | 2.980 | 3.030 | 2.970 | 3.010 | 102,185 | +0.03(+1.01%) |
Aug 03, 2015 | 2.990 | 3.030 | 2.940 | 2.980 | 105,103 | -0.02(-0.67%) |
Jul 31, 2015 | 3.020 | 3.090 | 3.000 | 3.000 | 50,739 | -0.02(-0.66%) |
Jul 30, 2015 | 3.030 | 3.040 | 2.970 | 3.020 | 65,260 | +0.00(+0.00%) |
Jul 29, 2015 | 3.010 | 3.050 | 2.980 | 3.020 | 92,433 | +0.02(+0.67%) |
Jul 28, 2015 | 3.030 | 3.050 | 2.940 | 3.000 | 170,498 | +0.00(+0.00%) |
Jul 27, 2015 | 3.100 | 3.120 | 2.980 | 3.000 | 131,712 | -0.10(-3.23%) |
Jul 24, 2015 | 3.190 | 3.240 | 3.100 | 3.100 | 115,637 | -0.09(-2.82%) |
Jul 23, 2015 | 3.230 | 3.280 | 3.150 | 3.190 | 254,401 | -0.01(-0.31%) |
Jul 22, 2015 | 3.140 | 3.250 | 3.080 | 3.200 | 188,150 | +0.08(+2.56%) |
Jul 21, 2015 | 3.130 | 3.170 | 3.060 | 3.120 | 82,613 | -0.03(-0.95%) |
Jul 20, 2015 | 3.180 | 3.230 | 3.000 | 3.150 | 220,402 | -0.05(-1.56%) |
Jul 17, 2015 | 3.240 | 3.280 | 3.180 | 3.200 | 78,142 | -0.04(-1.23%) |
Jul 16, 2015 | 3.240 | 3.280 | 3.180 | 3.240 | 116,971 | +0.08(+2.53%) |
Jul 15, 2015 | 3.240 | 3.270 | 3.150 | 3.160 | 150,689 | -0.09(-2.77%) |
Jul 14, 2015 | 3.100 | 3.270 | 3.070 | 3.250 | 124,422 | +0.16(+5.18%) |
Jul 13, 2015 | 3.010 | 3.090 | 2.970 | 3.090 | 147,596 | +0.09(+3.00%) |
Jul 10, 2015 | 2.980 | 3.030 | 2.970 | 3.000 | 85,404 | +0.04(+1.35%) |
Jul 09, 2015 | 3.040 | 3.040 | 2.940 | 2.960 | 236,054 | -0.11(-3.58%) |
Jul 08, 2015 | 3.010 | 3.160 | 2.970 | 3.070 | 234,375 | +0.04(+1.32%) |
Jul 07, 2015 | 2.980 | 3.130 | 2.940 | 3.030 | 217,261 | +0.02(+0.66%) |
Jul 06, 2015 | 2.910 | 3.020 | 2.810 | 3.010 | 167,839 | +0.10(+3.44%) |
Jul 02, 2015 | 2.960 | 2.910 | 2.910 | 2.910 | 64,900 | -0.04(-1.36%) |
Jul 01, 2015 | 3.080 | 3.100 | 2.910 | 2.950 | 115,821 | -0.08(-2.64%) |
Jun 30, 2015 | 2.910 | 3.050 | 2.910 | 3.030 | 113,888 | +0.09(+3.06%) |
Jun 29, 2015 | 2.880 | 2.970 | 2.870 | 2.940 | 198,966 | +0.05(+1.73%) |
Jun 26, 2015 | 2.980 | 2.980 | 2.800 | 2.890 | 2,574,857 | -0.06(-2.03%) |
Jun 25, 2015 | 3.070 | 3.125 | 2.930 | 2.950 | 189,549 | -0.09(-2.96%) |
Jun 24, 2015 | 3.000 | 3.140 | 3.000 | 3.040 | 338,515 | +0.04(+1.33%) |
Jun 23, 2015 | 3.040 | 3.110 | 2.970 | 3.000 | 247,857 | -0.04(-1.32%) |
Jun 22, 2015 | 2.930 | 3.050 | 2.910 | 3.040 | 180,020 | +0.10(+3.40%) |
Jun 19, 2015 | 3.030 | 3.030 | 2.900 | 2.940 | 349,283 | -0.08(-2.65%) |
Jun 18, 2015 | 3.070 | 3.140 | 2.980 | 3.020 | 191,686 | -0.03(-0.98%) |
Jun 17, 2015 | 2.990 | 3.120 | 2.980 | 3.050 | 213,871 | +0.05(+1.67%) |
Jun 16, 2015 | 2.970 | 3.040 | 2.965 | 3.000 | 103,840 | -0.01(-0.33%) |
Jun 15, 2015 | 3.000 | 3.090 | 2.950 | 3.010 | 190,265 | +0.01(+0.33%) |
Jun 12, 2015 | 3.020 | 3.030 | 2.980 | 3.000 | 467,875 | -0.02(-0.66%) |
Jun 11, 2015 | 3.050 | 3.090 | 2.980 | 3.020 | 297,893 | -0.03(-0.98%) |
Jun 10, 2015 | 3.160 | 3.240 | 2.870 | 3.050 | 631,062 | -0.05(-1.61%) |
Jun 09, 2015 | 2.980 | 3.160 | 2.920 | 3.100 | 414,446 | +0.14(+4.73%) |
Jun 08, 2015 | 2.940 | 2.960 | 2.900 | 2.960 | 195,258 | +0.00(+0.00%) |
Jun 05, 2015 | 2.900 | 2.960 | 2.840 | 2.960 | 231,899 | +0.07(+2.42%) |
Jun 04, 2015 | 2.760 | 2.900 | 2.670 | 2.890 | 330,117 | +0.09(+3.21%) |
Jun 03, 2015 | 2.630 | 2.810 | 2.590 | 2.800 | 263,068 | +0.21(+8.11%) |
Jun 02, 2015 | 2.500 | 2.610 | 2.440 | 2.590 | 202,652 | +0.11(+4.44%) |
Jun 01, 2015 | 2.440 | 2.490 | 2.400 | 2.480 | 99,541 | +0.05(+2.06%) |
May 29, 2015 | 2.480 | 2.480 | 2.430 | 2.430 | 141,378 | -0.04(-1.62%) |
May 28, 2015 | 2.460 | 2.475 | 2.400 | 2.470 | 158,726 | -0.01(-0.40%) |
May 27, 2015 | 2.400 | 2.490 | 2.260 | 2.480 | 465,644 | +0.05(+2.06%) |
May 26, 2015 | 2.500 | 2.540 | 2.380 | 2.430 | 238,931 | -0.13(-5.08%) |
May 22, 2015 | 2.650 | 2.560 | 2.560 | 2.560 | 146,000 | -0.10(-3.76%) |
May 21, 2015 | 2.690 | 2.750 | 2.640 | 2.660 | 119,818 | -0.05(-1.85%) |
May 20, 2015 | 2.630 | 2.740 | 2.630 | 2.710 | 166,715 | +0.10(+3.83%) |
May 19, 2015 | 2.470 | 2.660 | 2.470 | 2.610 | 962,022 | +0.12(+4.82%) |
May 18, 2015 | 2.510 | 2.520 | 2.453 | 2.490 | 181,752 | -0.01(-0.40%) |
May 15, 2015 | 2.490 | 2.520 | 2.420 | 2.500 | 246,284 | +0.00(+0.00%) |
May 14, 2015 | 2.520 | 2.550 | 2.470 | 2.500 | 90,463 | -0.02(-0.79%) |
May 13, 2015 | 2.520 | 2.610 | 2.510 | 2.520 | 190,760 | -0.02(-0.79%) |
May 12, 2015 | 2.480 | 2.610 | 2.450 | 2.540 | 491,750 | +0.00(+0.00%) |
May 11, 2015 | 2.560 | 2.580 | 2.520 | 2.540 | 129,635 | -0.02(-0.78%) |
May 08, 2015 | 2.570 | 2.610 | 2.480 | 2.560 | 264,110 | +0.03(+1.19%) |
May 07, 2015 | 2.600 | 2.680 | 2.500 | 2.530 | 228,317 | -0.08(-3.07%) |
May 06, 2015 | 2.700 | 2.700 | 2.610 | 2.610 | 98,213 | -0.08(-2.97%) |
May 05, 2015 | 2.780 | 2.810 | 2.690 | 2.690 | 203,336 | -0.11(-3.93%) |
May 04, 2015 | 2.790 | 2.820 | 2.770 | 2.800 | 183,081 | +0.02(+0.72%) |