Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.550 | 4.580 | 4.520 | 4.580 | 27,554 | +0.07(+1.55%) |
Apr 28, 2016 | 4.604 | 4.604 | 4.510 | 4.510 | 24,207 | -0.04(-0.88%) |
Apr 27, 2016 | 4.566 | 4.566 | 4.550 | 4.550 | 708 | -0.09(-1.94%) |
Apr 26, 2016 | 4.667 | 4.686 | 4.640 | 4.640 | 9,510 | +0.00(+0.00%) |
Apr 25, 2016 | 4.630 | 4.670 | 4.630 | 4.640 | 24,144 | +0.04(+0.87%) |
Apr 22, 2016 | 4.630 | 4.650 | 4.590 | 4.600 | 18,547 | -0.01(-0.22%) |
Apr 21, 2016 | 4.580 | 4.700 | 4.580 | 4.610 | 74,069 | +0.21(+4.76%) |
Apr 20, 2016 | 4.370 | 4.430 | 4.364 | 4.401 | 7,312 | +0.05(+1.17%) |
Apr 19, 2016 | 4.400 | 4.400 | 4.350 | 4.350 | 3,233 | -0.02(-0.46%) |
Apr 18, 2016 | 4.360 | 4.370 | 4.340 | 4.370 | 25,183 | +0.06(+1.39%) |
Apr 15, 2016 | 4.350 | 4.350 | 4.290 | 4.310 | 21,513 | +0.14(+3.36%) |
Apr 14, 2016 | 4.190 | 4.250 | 4.170 | 4.170 | 16,427 | +0.11(+2.71%) |
Apr 13, 2016 | 4.090 | 4.110 | 4.040 | 4.060 | 4,218 | -0.07(-1.69%) |
Apr 12, 2016 | 4.200 | 4.200 | 4.130 | 4.130 | 1,387 | -0.13(-3.14%) |
Apr 11, 2016 | 4.200 | 4.264 | 4.200 | 4.264 | 1,751 | +0.06(+1.52%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.200 | 18 | -0.05(-1.18%) | |
Apr 06, 2016 | 4.240 | 4.250 | 4.240 | 4.250 | 7,363 | +0.02(+0.47%) |
Apr 05, 2016 | 4.190 | 4.230 | 4.190 | 4.230 | 1,588 | -0.05(-1.17%) |
Apr 04, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,100 | -0.04(-1.04%) |
Apr 01, 2016 | 4.300 | 4.325 | 4.300 | 4.325 | 3,366 | -0.02(-0.57%) |
Mar 31, 2016 | 4.420 | 4.420 | 4.320 | 4.350 | 16,306 | -0.08(-1.81%) |
Mar 30, 2016 | 4.325 | 4.430 | 4.252 | 4.430 | 10,843 | +0.17(+3.87%) |
Mar 29, 2016 | 4.265 | 4.265 | 4.265 | 4.265 | 396 | +0.02(+0.47%) |
Mar 24, 2016 | 4.245 | 4.245 | 4.245 | 0 | +0.09(+2.29%) | |
Mar 23, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 267 | +0.10(+2.34%) |
Mar 22, 2016 | 3.910 | 4.055 | 3.910 | 4.055 | 4,527 | -0.02(-0.37%) |
Mar 21, 2016 | 4.130 | 4.130 | 4.070 | 4.070 | 200 | -0.13(-3.10%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.200 | 4.200 | 3,981 | -0.18(-4.11%) |
Mar 17, 2016 | 4.310 | 4.420 | 4.310 | 4.380 | 25,559 | +0.07(+1.53%) |
Mar 16, 2016 | 4.399 | 4.399 | 4.200 | 4.314 | 6,255 | -0.02(-0.37%) |
Mar 15, 2016 | 4.280 | 4.386 | 4.280 | 4.330 | 1,757 | +0.09(+2.12%) |
Mar 14, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 730 | -0.16(-3.64%) |
Mar 11, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 10,527 | +0.10(+2.33%) |
Mar 10, 2016 | 4.200 | 4.300 | 4.190 | 4.300 | 18,077 | +0.10(+2.38%) |
Mar 09, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 712 | -0.20(-4.55%) |
Mar 08, 2016 | 4.320 | 4.400 | 4.300 | 4.400 | 62,777 | +0.14(+3.29%) |
Mar 07, 2016 | 4.510 | 4.510 | 4.260 | 4.260 | 560 | -0.08(-1.73%) |
Mar 04, 2016 | 4.360 | 4.400 | 4.335 | 4.335 | 9,581 | +0.14(+3.46%) |
Mar 03, 2016 | 4.150 | 4.190 | 4.150 | 4.190 | 39,247 | -0.07(-1.64%) |
Mar 02, 2016 | 4.320 | 4.320 | 4.260 | 4.260 | 6,671 | +0.14(+3.40%) |
Feb 29, 2016 | 4.120 | 4.120 | 4.120 | 1 | -0.05(-1.20%) | |
Feb 26, 2016 | 4.050 | 4.175 | 4.050 | 4.170 | 3,210 | +0.18(+4.51%) |
Feb 25, 2016 | 3.925 | 4.000 | 3.890 | 3.990 | 14,779 | +0.32(+8.72%) |
Feb 24, 2016 | 3.720 | 3.740 | 3.670 | 3.670 | 30,865 | -0.07(-1.87%) |
Feb 23, 2016 | 3.795 | 3.822 | 3.740 | 3.740 | 12,317 | -0.03(-0.80%) |
Feb 22, 2016 | 3.910 | 3.910 | 3.770 | 3.770 | 25,243 | -0.01(-0.26%) |
Feb 18, 2016 | 3.780 | 3.780 | 3.780 | 0 | -0.03(-0.79%) | |
Feb 17, 2016 | 3.730 | 3.824 | 3.720 | 3.810 | 101,492 | -0.06(-1.55%) |
Feb 16, 2016 | 3.780 | 3.870 | 3.780 | 3.870 | 3,242 | +0.08(+2.11%) |
Feb 12, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.05(+1.34%) | |
Feb 11, 2016 | 3.720 | 3.776 | 3.720 | 3.740 | 6,248 | -0.09(-2.35%) |
Feb 10, 2016 | 3.850 | 3.850 | 3.822 | 3.830 | 581 | -0.08(-2.05%) |
Feb 09, 2016 | 3.970 | 3.970 | 3.780 | 3.910 | 141,309 | -0.22(-5.44%) |
Feb 08, 2016 | 4.170 | 4.170 | 4.010 | 4.135 | 7,718 | -0.29(-6.45%) |
Feb 04, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.05(+1.14%) | |
Feb 03, 2016 | 4.130 | 4.370 | 4.130 | 4.370 | 5,723 | +0.13(+3.07%) |
Feb 02, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 66,886 | -0.01(-0.19%) |
Feb 01, 2016 | 4.290 | 4.350 | 4.220 | 4.248 | 10,912 | -0.04(-0.98%) |
Jan 29, 2016 | 4.100 | 4.290 | 4.100 | 4.290 | 8,086 | +0.18(+4.38%) |
Jan 28, 2016 | 4.080 | 4.170 | 4.080 | 4.110 | 13,976 | +0.03(+0.74%) |
Jan 27, 2016 | 4.180 | 4.230 | 4.080 | 4.080 | 10,023 | +0.01(+0.25%) |
Jan 26, 2016 | 4.100 | 4.130 | 4.050 | 4.070 | 89,969 | +0.03(+0.74%) |
Jan 25, 2016 | 4.080 | 4.100 | 4.040 | 4.040 | 48,552 | +0.04(+1.00%) |
Jan 22, 2016 | 3.950 | 4.055 | 3.930 | 4.000 | 32,299 | +0.20(+5.26%) |
Jan 21, 2016 | 3.830 | 3.830 | 3.780 | 3.800 | 19,891 | -0.05(-1.30%) |
Jan 20, 2016 | 4.100 | 4.160 | 3.820 | 3.850 | 23,889 | -0.33(-7.89%) |
Jan 19, 2016 | 4.190 | 4.210 | 4.170 | 4.180 | 14,727 | -0.06(-1.51%) |
Jan 15, 2016 | 4.244 | 4.244 | 4.244 | 0 | -0.16(-3.55%) | |
Jan 14, 2016 | 4.380 | 4.400 | 4.350 | 4.400 | 13,025 | -0.04(-0.90%) |
Jan 13, 2016 | 4.590 | 4.650 | 4.400 | 4.440 | 14,816 | -0.26(-5.53%) |
Jan 12, 2016 | 4.700 | 4.700 | 4.600 | 4.700 | 14,073 | -0.05(-1.05%) |
Jan 11, 2016 | 4.785 | 4.785 | 4.700 | 4.750 | 9,478 | +0.13(+2.81%) |
Jan 08, 2016 | 4.668 | 4.668 | 4.620 | 4.620 | 232 | -0.08(-1.64%) |
Jan 07, 2016 | 4.800 | 4.800 | 4.697 | 4.697 | 16,272 | -0.06(-1.32%) |
Jan 06, 2016 | 4.760 | 4.760 | 4.760 | 4.760 | 3,050 | -0.02(-0.46%) |
Jan 05, 2016 | 4.850 | 4.890 | 4.782 | 4.782 | 4,878 | -0.02(-0.37%) |
Jan 04, 2016 | 4.731 | 4.800 | 4.730 | 4.800 | 14,126 | +0.05(+1.05%) |
Dec 31, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.11(+2.37%) | |
Dec 30, 2015 | 4.660 | 4.667 | 4.640 | 4.640 | 4,390 | -0.02(-0.43%) |
Dec 29, 2015 | 4.630 | 4.710 | 4.630 | 4.660 | 22,743 | -0.12(-2.51%) |
Dec 28, 2015 | 4.760 | 4.820 | 4.760 | 4.780 | 2,722 | +0.08(+1.70%) |
Dec 24, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.12(-2.49%) | |
Dec 23, 2015 | 4.700 | 4.820 | 4.700 | 4.820 | 2,781 | +0.07(+1.47%) |
Dec 22, 2015 | 4.850 | 4.860 | 4.750 | 4.750 | 13,014 | +0.02(+0.42%) |
Dec 21, 2015 | 4.800 | 4.850 | 4.730 | 4.730 | 6,761 | -0.11(-2.27%) |
Dec 18, 2015 | 4.660 | 4.875 | 4.660 | 4.840 | 33,037 | +0.13(+2.76%) |
Dec 17, 2015 | 4.795 | 4.870 | 4.700 | 4.710 | 93,332 | +0.06(+1.29%) |
Dec 16, 2015 | 4.550 | 4.650 | 4.530 | 4.650 | 117,360 | +0.12(+2.76%) |
Dec 15, 2015 | 4.460 | 4.525 | 4.460 | 4.525 | 1,861 | -0.07(-1.63%) |
Dec 14, 2015 | 4.630 | 4.700 | 4.600 | 4.600 | 44,702 | +0.00(+0.00%) |
Dec 11, 2015 | 4.650 | 4.760 | 4.600 | 4.600 | 55,194 | +0.05(+1.10%) |
Dec 10, 2015 | 4.617 | 4.650 | 4.500 | 4.550 | 14,175 | +0.12(+2.71%) |
Dec 09, 2015 | 4.430 | 4.600 | 4.430 | 4.430 | 2,598 | -0.06(-1.34%) |
Dec 08, 2015 | 4.480 | 4.490 | 4.480 | 4.490 | 2,200 | -0.21(-4.47%) |
Dec 07, 2015 | 4.750 | 4.750 | 4.520 | 4.700 | 8,079 | +0.10(+2.17%) |
Dec 04, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 569 | +0.00(+0.00%) |
Dec 03, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 310 | -0.18(-3.77%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 1,548 | +0.05(+1.07%) |
Dec 01, 2015 | 4.750 | 4.750 | 4.670 | 4.729 | 9,564 | -0.00(-0.01%) |
Nov 30, 2015 | 4.760 | 4.760 | 4.700 | 4.730 | 10,006 | -0.05(-1.05%) |
Nov 27, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 6,001 | -0.10(-2.05%) |
Nov 25, 2015 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
Nov 24, 2015 | 4.790 | 4.900 | 4.720 | 4.850 | 25,351 | +0.16(+3.41%) |
Nov 23, 2015 | 4.690 | 29,962 | -0.05(-1.05%) | |||
Nov 20, 2015 | 4.750 | 4.830 | 4.730 | 4.740 | 10,644 | -0.08(-1.66%) |
Nov 19, 2015 | 4.750 | 4.900 | 4.750 | 4.820 | 63,303 | +0.09(+1.90%) |
Nov 18, 2015 | 4.700 | 4.730 | 4.700 | 4.730 | 2,036 | +0.13(+2.83%) |
Nov 17, 2015 | 4.575 | 4.600 | 4.560 | 4.600 | 13,934 | +0.04(+0.88%) |
Nov 16, 2015 | 4.500 | 4.650 | 4.470 | 4.560 | 8,395 | +0.15(+3.40%) |
Nov 13, 2015 | 4.610 | 4.610 | 4.410 | 4.410 | 8,820 | -0.20(-4.34%) |
Nov 12, 2015 | 4.610 | 4.610 | 4.610 | 4.610 | 200 | -0.01(-0.22%) |
Nov 10, 2015 | 4.620 | 4.620 | 4.620 | 165 | -0.06(-1.28%) | |
Nov 09, 2015 | 4.610 | 4.680 | 4.610 | 4.680 | 3,045 | +0.06(+1.30%) |
Nov 06, 2015 | 4.620 | 4.620 | 4.620 | 4.620 | 104 | -0.18(-3.75%) |
Nov 05, 2015 | 4.750 | 4.810 | 4.750 | 4.800 | 18,569 | +0.12(+2.56%) |
Nov 04, 2015 | 4.680 | 4.750 | 4.680 | 4.680 | 10,997 | -0.12(-2.50%) |
Nov 03, 2015 | 4.610 | 4.800 | 4.610 | 4.800 | 2,574 | +0.01(+0.21%) |
Nov 02, 2015 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | +0.17(+3.68%) |
Oct 30, 2015 | 4.610 | 4.690 | 4.610 | 4.620 | 1,043 | -0.04(-0.86%) |
Oct 29, 2015 | 4.790 | 4.790 | 4.660 | 4.660 | 5,275 | -0.17(-3.52%) |
Oct 28, 2015 | 4.822 | 4.830 | 4.820 | 4.830 | 1,767 | -0.03(-0.67%) |
Oct 27, 2015 | 4.925 | 4.950 | 4.863 | 4.863 | 2,409 | -0.04(-0.76%) |
Oct 26, 2015 | 4.915 | 4.915 | 4.860 | 4.900 | 5,256 | +0.03(+0.62%) |
Oct 23, 2015 | 4.870 | 4.870 | 4.790 | 4.870 | 9,096 | -0.03(-0.53%) |
Oct 22, 2015 | 4.680 | 4.970 | 4.680 | 4.896 | 4,113 | +0.08(+1.58%) |
Oct 21, 2015 | 4.805 | 4.960 | 4.680 | 4.820 | 3,843 | +0.11(+2.34%) |
Oct 20, 2015 | 4.680 | 4.830 | 4.680 | 4.710 | 17,512 | +0.01(+0.21%) |
Oct 19, 2015 | 4.810 | 4.810 | 4.700 | 4.700 | 2,541 | -0.18(-3.69%) |
Oct 16, 2015 | 4.840 | 4.880 | 4.785 | 4.880 | 3,948 | -0.04(-0.81%) |
Oct 15, 2015 | 4.830 | 4.950 | 4.830 | 4.920 | 40,805 | +0.22(+4.68%) |
Oct 14, 2015 | 4.800 | 4.800 | 4.700 | 4.700 | 170,640 | -0.10(-2.08%) |
Oct 13, 2015 | 4.800 | 4.800 | 4.740 | 4.800 | 9,735 | +0.00(+0.00%) |
Oct 12, 2015 | 4.900 | 4.900 | 4.800 | 4.800 | 1,910 | +0.10(+2.13%) |
Oct 09, 2015 | 4.820 | 4.820 | 4.700 | 4.700 | 3,639 | -0.12(-2.49%) |
Oct 08, 2015 | 4.640 | 4.820 | 4.620 | 4.820 | 6,936 | +0.23(+5.06%) |
Oct 07, 2015 | 4.500 | 4.700 | 4.500 | 4.588 | 7,818 | +0.03(+0.61%) |
Oct 06, 2015 | 4.611 | 4.700 | 4.420 | 4.560 | 2,702 | -0.14(-2.98%) |
Oct 05, 2015 | 4.300 | 4.700 | 4.300 | 4.700 | 74,815 | +0.40(+9.30%) |
Oct 02, 2015 | 4.300 | 4.325 | 4.300 | 4.300 | 1,402 | +0.00(+0.00%) |
Oct 01, 2015 | 4.316 | 4.316 | 4.300 | 4.300 | 674 | -0.10(-2.27%) |
Sep 30, 2015 | 4.420 | 4.420 | 4.300 | 4.400 | 3,514 | +0.02(+0.46%) |
Sep 29, 2015 | 4.410 | 4.410 | 4.300 | 4.380 | 22,471 | -0.02(-0.45%) |
Sep 28, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 729 | +0.00(+0.00%) |
Sep 25, 2015 | 4.550 | 4.550 | 4.300 | 4.400 | 2,707 | +0.00(+0.00%) |
Sep 24, 2015 | 4.387 | 4.400 | 4.260 | 4.400 | 505,898 | -0.03(-0.68%) |
Sep 23, 2015 | 4.490 | 4.490 | 4.310 | 4.430 | 231,549 | -0.17(-3.70%) |
Sep 22, 2015 | 4.485 | 4.660 | 4.485 | 4.600 | 12,266 | -0.03(-0.65%) |
Sep 21, 2015 | 4.592 | 4.780 | 4.500 | 4.630 | 9,610 | +0.28(+6.44%) |
Sep 18, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 655 | +0.00(+0.00%) |
Sep 17, 2015 | 4.300 | 4.650 | 4.300 | 4.350 | 4,677 | +0.00(+0.00%) |
Sep 16, 2015 | 4.290 | 4.600 | 4.290 | 4.350 | 3,593 | -0.20(-4.40%) |
Sep 15, 2015 | 4.487 | 4.550 | 4.468 | 4.550 | 4,076 | -0.05(-1.09%) |
Sep 14, 2015 | 4.600 | 4.600 | 4.450 | 4.600 | 16,684 | +0.35(+8.24%) |
Sep 11, 2015 | 4.200 | 4.600 | 4.200 | 4.250 | 5,204 | -0.30(-6.59%) |
Sep 10, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 2,263 | -0.05(-1.09%) |
Sep 09, 2015 | 4.600 | 4.600 | 4.390 | 4.600 | 6,882 | -0.10(-2.13%) |
Sep 08, 2015 | 4.630 | 4.700 | 4.500 | 4.700 | 12,166 | +0.19(+4.21%) |
Sep 04, 2015 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | |
Sep 03, 2015 | 4.360 | 4.550 | 4.360 | 4.470 | 29,589 | +0.11(+2.52%) |
Sep 02, 2015 | 4.500 | 4.560 | 4.210 | 4.360 | 8,995 | -0.24(-5.22%) |
Sep 01, 2015 | 4.600 | 4.600 | 4.360 | 4.600 | 2,853 | +0.00(+0.00%) |
Aug 31, 2015 | 4.750 | 4.750 | 4.600 | 4.600 | 14,337 | -0.20(-4.17%) |
Aug 28, 2015 | 4.410 | 4.820 | 4.410 | 4.800 | 4,781 | +0.20(+4.35%) |
Aug 27, 2015 | 4.600 | 4.700 | 4.600 | 4.600 | 2,860 | -0.10(-2.13%) |
Aug 26, 2015 | 4.260 | 4.730 | 4.260 | 4.700 | 10,208 | +0.08(+1.73%) |
Aug 25, 2015 | 4.310 | 4.780 | 4.310 | 4.620 | 71,732 | +0.37(+8.71%) |
Aug 24, 2015 | 4.200 | 4.300 | 4.200 | 4.250 | 72,905 | -0.23(-5.13%) |
Aug 21, 2015 | 4.350 | 4.490 | 4.350 | 4.480 | 19,015 | -0.13(-2.82%) |
Aug 20, 2015 | 4.550 | 4.650 | 4.500 | 4.610 | 21,933 | +0.38(+8.98%) |
Aug 19, 2015 | 4.730 | 4.730 | 4.200 | 4.230 | 30,647 | -0.07(-1.63%) |
Aug 18, 2015 | 4.700 | 4.700 | 4.300 | 4.300 | 6,931 | -0.20(-4.44%) |
Aug 17, 2015 | 4.400 | 4.800 | 4.200 | 4.500 | 10,961 | +0.12(+2.74%) |
Aug 14, 2015 | 4.050 | 4.500 | 4.050 | 4.380 | 2,238 | -0.10(-2.23%) |
Aug 13, 2015 | 4.470 | 4.480 | 4.400 | 4.480 | 1,286 | +0.10(+2.28%) |
Aug 12, 2015 | 4.250 | 4.400 | 4.000 | 4.380 | 7,392 | +0.23(+5.54%) |
Aug 11, 2015 | 4.500 | 4.500 | 4.050 | 4.150 | 1,956 | -0.10(-2.35%) |
Aug 10, 2015 | 4.300 | 4.500 | 4.250 | 4.250 | 4,681 | -0.10(-2.30%) |
Aug 07, 2015 | 4.350 | 4.350 | 3.850 | 4.350 | 2,293 | +0.29(+7.14%) |
Aug 06, 2015 | 3.900 | 4.400 | 3.900 | 4.060 | 12,794 | +0.06(+1.50%) |
Aug 05, 2015 | 4.100 | 4.100 | 3.650 | 4.000 | 1,494 | +0.10(+2.56%) |
Aug 04, 2015 | 3.830 | 4.190 | 3.800 | 3.900 | 5,678 | +0.08(+2.09%) |
Aug 03, 2015 | 3.850 | 4.450 | 3.750 | 3.820 | 33,936 | -0.38(-9.05%) |
Jun 29, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.47(-10.06%) | |
Jun 26, 2015 | 4.530 | 4.680 | 4.480 | 4.670 | 11,405 | +0.06(+1.30%) |
Jun 25, 2015 | 4.600 | 4.694 | 4.534 | 4.610 | 4,134 | +0.07(+1.54%) |
Jun 24, 2015 | 4.480 | 4.540 | 4.430 | 4.540 | 6,222 | -0.06(-1.30%) |
Jun 23, 2015 | 4.550 | 4.600 | 4.480 | 4.600 | 16,109 | +0.25(+5.75%) |
Jun 22, 2015 | 4.230 | 4.400 | 4.230 | 4.350 | 31,848 | +0.23(+5.58%) |
Jun 19, 2015 | 4.155 | 4.215 | 4.120 | 4.120 | 25,394 | +0.12(+3.00%) |
Jun 18, 2015 | 3.910 | 4.150 | 3.910 | 4.000 | 18,929 | +0.25(+6.67%) |
Jun 17, 2015 | 3.720 | 3.750 | 3.680 | 3.750 | 39,516 | +0.00(+0.05%) |
Jun 16, 2015 | 3.670 | 3.780 | 3.670 | 3.748 | 382,500 | -0.25(-6.30%) |
Jun 15, 2015 | 3.980 | 4.020 | 3.980 | 4.000 | 332,191 | -0.36(-8.26%) |
Jun 12, 2015 | 4.310 | 4.380 | 4.310 | 4.360 | 32,474 | -0.16(-3.54%) |
Jun 11, 2015 | 4.500 | 4.540 | 4.430 | 4.520 | 140,640 | +0.22(+5.12%) |
Jun 10, 2015 | 4.210 | 4.380 | 4.180 | 4.300 | 42,551 | +0.01(+0.35%) |
Jun 09, 2015 | 4.300 | 4.300 | 4.270 | 4.285 | 9,377 | +0.08(+2.02%) |
Jun 08, 2015 | 4.250 | 4.300 | 4.190 | 4.200 | 14,455 | -0.23(-5.19%) |
Jun 05, 2015 | 4.370 | 4.430 | 4.360 | 4.430 | 4,560 | -0.14(-2.96%) |
Jun 04, 2015 | 4.448 | 4.570 | 4.448 | 4.565 | 6,158 | -0.10(-2.25%) |
Jun 03, 2015 | 4.720 | 4.500 | 4.670 | 103,877 | +0.32(+7.36%) | |
Jun 02, 2015 | 4.330 | 4.350 | 4.260 | 4.350 | 31,321 | -0.08(-1.81%) |
Jun 01, 2015 | 4.460 | 4.460 | 4.390 | 4.430 | 11,220 | -0.05(-1.12%) |
May 29, 2015 | 4.390 | 4.480 | 4.390 | 4.480 | 6,498 | -0.07(-1.54%) |
May 28, 2015 | 4.490 | 4.550 | 4.490 | 4.550 | 12,449 | +0.05(+1.11%) |
May 27, 2015 | 4.490 | 4.534 | 4.480 | 4.500 | 29,152 | +0.12(+2.62%) |
May 26, 2015 | 4.380 | 4.385 | 4.310 | 4.385 | 8,264 | -0.08(-1.90%) |
May 22, 2015 | 4.470 | 4.470 | 4.470 | 0 | -0.15(-3.25%) | |
May 21, 2015 | 4.680 | 4.680 | 4.600 | 4.620 | 31,356 | -0.12(-2.53%) |
May 20, 2015 | 4.730 | 4.740 | 4.650 | 4.740 | 9,845 | -0.09(-1.86%) |
May 19, 2015 | 4.800 | 4.830 | 4.785 | 4.830 | 15,730 | +0.12(+2.55%) |
May 18, 2015 | 4.724 | 4.770 | 4.710 | 4.710 | 8,211 | -0.12(-2.48%) |
May 15, 2015 | 4.820 | 4.860 | 4.800 | 4.830 | 14,934 | -0.07(-1.43%) |
May 14, 2015 | 4.910 | 4.910 | 4.890 | 4.900 | 12,099 | +0.22(+4.70%) |
May 13, 2015 | 4.710 | 4.710 | 4.650 | 4.680 | 7,117 | +0.15(+3.31%) |
May 12, 2015 | 4.520 | 4.590 | 4.520 | 4.530 | 12,516 | +0.17(+3.90%) |
May 11, 2015 | 4.390 | 4.435 | 4.340 | 4.360 | 18,106 | -0.27(-5.83%) |
May 08, 2015 | 4.615 | 4.630 | 4.560 | 4.630 | 11,438 | -0.09(-1.91%) |
May 07, 2015 | 4.740 | 4.740 | 4.705 | 4.720 | 3,415 | +0.07(+1.51%) |
May 06, 2015 | 4.600 | 4.740 | 4.600 | 4.650 | 20,010 | +0.20(+4.49%) |
May 05, 2015 | 4.310 | 4.510 | 4.310 | 4.450 | 6,503 | -0.07(-1.55%) |
May 04, 2015 | 4.520 | 4.570 | 4.480 | 4.520 | 16,846 | -0.03(-0.66%) |