Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.120 | 3.150 | 3.120 | 3.150 | 551 | +0.03(+0.96%) |
Apr 28, 2016 | 3.180 | 3.200 | 3.100 | 3.120 | 1,099 | -0.08(-2.50%) |
Apr 27, 2016 | 3.022 | 3.200 | 3.010 | 3.200 | 1,000 | +0.05(+1.58%) |
Apr 26, 2016 | 3.060 | 3.250 | 3.050 | 3.150 | 9,087 | +0.15(+5.00%) |
Apr 25, 2016 | 2.990 | 3.000 | 2.990 | 3.000 | 1,050 | +0.04(+1.21%) |
Apr 22, 2016 | 2.964 | 2.964 | 2.964 | 2.964 | 557 | +0.02(+0.82%) |
Apr 21, 2016 | 2.979 | 2.979 | 2.940 | 2.940 | 520 | -0.07(-2.32%) |
Apr 20, 2016 | 3.020 | 3.020 | 3.010 | 3.010 | 3,613 | -0.07(-2.28%) |
Apr 18, 2016 | 2.930 | 3.080 | 3.080 | 3.080 | 21 | +0.00(+0.00%) |
Apr 14, 2016 | 2.900 | 3.080 | 3.080 | 3.080 | 116 | -0.02(-0.65%) |
Apr 13, 2016 | 2.980 | 3.107 | 2.979 | 3.100 | 6,748 | +0.07(+2.30%) |
Apr 12, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 1,634 | +0.04(+1.34%) |
Apr 11, 2016 | 2.990 | 3.160 | 2.990 | 2.990 | 2,214 | +0.05(+1.70%) |
Apr 08, 2016 | 3.160 | 3.160 | 2.860 | 2.940 | 4,572 | +0.07(+2.44%) |
Apr 07, 2016 | 3.000 | 3.000 | 2.870 | 2.870 | 3,476 | -0.17(-5.59%) |
Apr 06, 2016 | 3.080 | 3.140 | 2.860 | 3.040 | 6,556 | -0.01(-0.24%) |
Apr 04, 2016 | 3.050 | 3.047 | 3.047 | 3.047 | 8 | +0.20(+7.05%) |
Apr 01, 2016 | 2.847 | 2.847 | 2.847 | 2.847 | 410 | -0.10(-3.50%) |
Mar 31, 2016 | 2.990 | 2.990 | 2.870 | 2.950 | 7,907 | -0.06(-1.99%) |
Mar 30, 2016 | 3.000 | 3.010 | 3.000 | 3.010 | 200 | +0.05(+1.68%) |
Mar 29, 2016 | 2.940 | 3.120 | 2.940 | 2.960 | 4,396 | +0.06(+2.07%) |
Mar 28, 2016 | 3.070 | 3.070 | 2.700 | 2.900 | 9,906 | -0.21(-6.63%) |
Mar 24, 2016 | 2.800 | 3.106 | 3.106 | 3.106 | 700 | +0.21(+7.10%) |
Mar 23, 2016 | 3.050 | 3.050 | 2.900 | 2.900 | 2,288 | -0.18(-5.75%) |
Mar 22, 2016 | 3.060 | 3.077 | 3.060 | 3.077 | 500 | +0.02(+0.56%) |
Mar 21, 2016 | 3.122 | 3.122 | 3.060 | 3.060 | 1,670 | -0.03(-0.87%) |
Mar 18, 2016 | 3.087 | 3.087 | 3.087 | 3.087 | 622 | -0.01(-0.34%) |
Mar 16, 2016 | 3.140 | 3.098 | 3.098 | 3.098 | 11 | +0.01(+0.25%) |
Mar 15, 2016 | 3.073 | 3.090 | 3.000 | 3.090 | 455 | -0.02(-0.58%) |
Mar 14, 2016 | 3.071 | 3.108 | 3.071 | 3.108 | 301 | -0.03(-1.02%) |
Mar 11, 2016 | 3.120 | 3.140 | 3.120 | 3.140 | 362 | +0.10(+3.29%) |
Mar 10, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 321 | -0.10(-3.18%) |
Mar 09, 2016 | 3.010 | 3.140 | 2.910 | 3.140 | 3,102 | +0.19(+6.39%) |
Mar 07, 2016 | 2.960 | 2.951 | 2.951 | 2.951 | 125 | -0.05(-1.63%) |
Mar 04, 2016 | 3.020 | 3.065 | 3.000 | 3.000 | 3,500 | -0.01(-0.33%) |
Mar 03, 2016 | 3.011 | 3.011 | 3.010 | 3.010 | 3,267 | -0.10(-3.18%) |
Mar 02, 2016 | 3.109 | 3.109 | 3.109 | 3.109 | 145 | +0.08(+2.62%) |
Mar 01, 2016 | 2.932 | 3.030 | 2.900 | 3.030 | 4,786 | -0.07(-2.27%) |
Feb 29, 2016 | 2.950 | 3.190 | 2.950 | 3.100 | 6,334 | +0.08(+2.51%) |
Feb 25, 2016 | 3.020 | 3.024 | 3.024 | 3.024 | 100 | -0.16(-4.91%) |
Feb 24, 2016 | 3.030 | 3.192 | 3.020 | 3.180 | 8,649 | +0.28(+9.66%) |
Feb 23, 2016 | 2.880 | 2.922 | 2.880 | 2.900 | 600 | +0.07(+2.47%) |
Feb 22, 2016 | 2.800 | 2.905 | 2.800 | 2.830 | 11,912 | +0.03(+1.07%) |
Feb 19, 2016 | 2.730 | 2.800 | 2.730 | 2.800 | 1,437 | +0.07(+2.56%) |
Feb 18, 2016 | 2.720 | 2.730 | 2.660 | 2.730 | 511 | -0.00(-0.16%) |
Feb 17, 2016 | 2.870 | 2.870 | 2.734 | 2.734 | 429 | +0.05(+2.03%) |
Feb 16, 2016 | 2.740 | 2.780 | 2.680 | 2.680 | 2,025 | -0.17(-5.96%) |
Feb 11, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 1,600 | -0.04(-1.38%) |
Feb 10, 2016 | 2.890 | 2.900 | 2.890 | 2.890 | 1,800 | -0.03(-1.08%) |
Feb 09, 2016 | 2.890 | 2.921 | 2.890 | 2.921 | 2,200 | +0.00(+0.05%) |
Feb 08, 2016 | 2.890 | 2.985 | 2.890 | 2.920 | 2,405 | -0.03(-1.11%) |
Feb 05, 2016 | 2.970 | 2.990 | 2.920 | 2.953 | 2,800 | -0.05(-1.58%) |
Feb 04, 2016 | 2.960 | 3.000 | 2.960 | 3.000 | 1,716 | +0.10(+3.45%) |
Feb 03, 2016 | 2.770 | 2.950 | 2.750 | 2.900 | 3,368 | +0.14(+5.07%) |
Feb 02, 2016 | 2.750 | 2.862 | 2.750 | 2.760 | 2,045 | -0.16(-5.61%) |
Feb 01, 2016 | 2.900 | 2.924 | 2.865 | 2.924 | 1,177 | +0.11(+4.06%) |
Jan 29, 2016 | 2.650 | 3.000 | 2.650 | 2.810 | 4,528 | -0.06(-2.09%) |
Jan 27, 2016 | 2.570 | 2.870 | 2.870 | 2.870 | 42 | +0.15(+5.32%) |
Jan 26, 2016 | 2.950 | 2.990 | 2.560 | 2.725 | 6,488 | -0.15(-5.05%) |
Jan 25, 2016 | 2.940 | 2.950 | 2.540 | 2.870 | 6,358 | +0.13(+4.74%) |
Jan 22, 2016 | 2.650 | 2.750 | 2.600 | 2.740 | 11,634 | +0.13(+4.98%) |
Jan 21, 2016 | 2.590 | 2.610 | 2.590 | 2.610 | 6,318 | +0.03(+1.16%) |
Jan 19, 2016 | 2.800 | 2.580 | 2.580 | 2.580 | 14 | -0.18(-6.52%) |
Jan 15, 2016 | 2.800 | 2.760 | 2.760 | 2.760 | 6,800 | +0.00(+0.00%) |
Jan 14, 2016 | 2.800 | 2.800 | 2.760 | 2.760 | 4,216 | -0.01(-0.36%) |
Jan 13, 2016 | 2.850 | 2.967 | 2.760 | 2.770 | 5,700 | +0.01(+0.36%) |
Jan 12, 2016 | 2.903 | 2.980 | 2.760 | 2.760 | 2,222 | -0.10(-3.42%) |
Jan 11, 2016 | 2.760 | 2.858 | 2.760 | 2.858 | 737 | -0.07(-2.47%) |
Jan 08, 2016 | 2.800 | 3.020 | 2.790 | 2.930 | 5,518 | -0.14(-4.56%) |
Jan 07, 2016 | 3.185 | 3.185 | 3.010 | 3.070 | 1,672 | +0.06(+1.99%) |
Jan 05, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 400 | -0.08(-2.59%) |
Jan 04, 2016 | 3.150 | 3.300 | 3.040 | 3.090 | 6,308 | -0.01(-0.32%) |
Dec 31, 2015 | 2.780 | 3.100 | 3.100 | 3.100 | 11,400 | +0.22(+7.64%) |
Dec 30, 2015 | 2.650 | 2.960 | 2.650 | 2.880 | 17,341 | +0.18(+6.67%) |
Dec 29, 2015 | 2.600 | 2.700 | 2.580 | 2.700 | 26,429 | +0.09(+3.35%) |
Dec 28, 2015 | 2.550 | 2.670 | 2.550 | 2.613 | 4,918 | +0.01(+0.48%) |
Dec 24, 2015 | 2.550 | 2.600 | 2.600 | 2.600 | 4,000 | +0.10(+4.00%) |
Dec 23, 2015 | 2.689 | 2.689 | 2.500 | 2.500 | 6,075 | -0.10(-3.85%) |
Dec 22, 2015 | 2.550 | 2.649 | 2.500 | 2.600 | 4,005 | -0.15(-5.42%) |
Dec 21, 2015 | 2.600 | 2.749 | 2.600 | 2.749 | 922 | +0.15(+5.73%) |
Dec 18, 2015 | 2.800 | 2.900 | 2.560 | 2.600 | 16,811 | -0.16(-5.80%) |
Dec 17, 2015 | 2.800 | 2.820 | 2.760 | 2.760 | 2,676 | -0.04(-1.42%) |
Dec 16, 2015 | 2.870 | 2.900 | 2.800 | 2.800 | 5,927 | -0.07(-2.57%) |
Dec 15, 2015 | 2.874 | 2.874 | 2.874 | 2.874 | 228 | +0.00(+0.14%) |
Dec 14, 2015 | 2.850 | 2.870 | 2.800 | 2.870 | 4,100 | +0.06(+2.14%) |
Dec 11, 2015 | 2.920 | 2.920 | 2.800 | 2.810 | 13,490 | -0.10(-3.48%) |
Dec 10, 2015 | 2.980 | 2.980 | 2.911 | 2.911 | 2,183 | +0.00(+0.05%) |
Dec 09, 2015 | 2.990 | 2.990 | 2.910 | 2.910 | 5,749 | -0.08(-2.68%) |
Dec 08, 2015 | 2.920 | 3.000 | 2.920 | 2.990 | 3,712 | -0.03(-0.99%) |
Dec 07, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 235 | -0.00(-0.00%) |
Dec 04, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 462 | -0.07(-2.26%) |
Dec 03, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 820 | +0.02(+0.65%) |
Dec 02, 2015 | 3.100 | 3.100 | 3.070 | 3.070 | 1,264 | -0.02(-0.65%) |
Dec 01, 2015 | 3.080 | 3.100 | 3.060 | 3.090 | 5,229 | +0.05(+1.71%) |
Nov 30, 2015 | 3.120 | 3.120 | 3.038 | 3.038 | 2,422 | -0.05(-1.49%) |
Nov 25, 2015 | 3.080 | 3.084 | 3.084 | 3.084 | 500 | -0.13(-3.93%) |
Nov 20, 2015 | 3.210 | 3.210 | 3.002 | 3.210 | 2,351 | -0.01(-0.31%) |
Nov 19, 2015 | 3.000 | 3.220 | 3.000 | 3.220 | 1,461 | +0.22(+7.33%) |
Nov 18, 2015 | 3.010 | 3.100 | 3.000 | 3.000 | 3,965 | -0.12(-3.85%) |
Nov 17, 2015 | 3.100 | 3.120 | 3.100 | 3.120 | 636 | +0.09(+3.00%) |
Nov 16, 2015 | 3.240 | 3.240 | 3.029 | 3.029 | 1,802 | -0.04(-1.30%) |
Nov 13, 2015 | 3.050 | 3.069 | 3.050 | 3.069 | 1,107 | +0.06(+1.96%) |
Nov 12, 2015 | 3.070 | 3.070 | 2.950 | 3.010 | 4,170 | +0.02(+0.80%) |
Nov 11, 2015 | 2.970 | 2.986 | 2.960 | 2.986 | 2,500 | -0.02(-0.79%) |
Nov 09, 2015 | 3.000 | 3.010 | 3.010 | 3.010 | 80 | +0.00(+0.00%) |
Nov 06, 2015 | 3.020 | 3.020 | 3.000 | 3.010 | 2,063 | -0.01(-0.46%) |
Nov 05, 2015 | 3.100 | 3.100 | 3.024 | 3.024 | 707 | -0.06(-1.92%) |
Nov 04, 2015 | 3.080 | 3.083 | 3.080 | 3.083 | 500 | +0.04(+1.42%) |
Nov 03, 2015 | 3.103 | 3.103 | 3.040 | 3.040 | 2,550 | -0.15(-4.70%) |
Nov 02, 2015 | 3.170 | 3.221 | 3.170 | 3.190 | 3,081 | +0.00(+0.00%) |
Oct 30, 2015 | 3.270 | 3.270 | 3.190 | 3.190 | 251 | +0.15(+4.93%) |
Oct 29, 2015 | 3.278 | 3.278 | 2.960 | 3.040 | 5,915 | -0.24(-7.32%) |
Oct 28, 2015 | 3.218 | 3.280 | 3.218 | 3.280 | 514 | +0.11(+3.34%) |
Oct 27, 2015 | 3.160 | 3.174 | 3.160 | 3.174 | 1,104 | -0.05(-1.43%) |
Oct 26, 2015 | 3.120 | 3.220 | 3.120 | 3.220 | 698 | +0.01(+0.31%) |
Oct 23, 2015 | 3.122 | 3.210 | 2.970 | 3.210 | 2,850 | +0.09(+2.88%) |
Oct 22, 2015 | 3.150 | 3.326 | 3.120 | 3.120 | 43,417 | +0.02(+0.65%) |
Oct 21, 2015 | 3.280 | 3.326 | 3.100 | 3.100 | 10,400 | -0.18(-5.49%) |
Oct 20, 2015 | 3.240 | 3.400 | 3.140 | 3.280 | 9,516 | -0.03(-0.91%) |
Oct 19, 2015 | 3.050 | 3.400 | 3.050 | 3.310 | 14,360 | +0.21(+6.77%) |
Oct 16, 2015 | 3.050 | 3.120 | 2.900 | 3.100 | 5,171 | +0.11(+3.68%) |
Oct 15, 2015 | 2.950 | 3.000 | 2.900 | 2.990 | 8,973 | -0.05(-1.70%) |
Oct 13, 2015 | 3.050 | 3.042 | 3.042 | 3.042 | 78 | -0.05(-1.57%) |
Oct 09, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.15(+5.25%) |
Oct 08, 2015 | 3.020 | 3.020 | 2.936 | 2.936 | 7,506 | -0.08(-2.78%) |
Oct 07, 2015 | 3.200 | 3.200 | 3.020 | 3.020 | 1,893 | -0.12(-3.93%) |
Oct 06, 2015 | 2.930 | 3.237 | 2.930 | 3.144 | 6,720 | +0.05(+1.59%) |
Oct 05, 2015 | 2.930 | 3.490 | 2.910 | 3.094 | 6,488 | +0.07(+2.46%) |
Oct 02, 2015 | 3.478 | 3.478 | 3.020 | 3.020 | 7,760 | -0.32(-9.49%) |
Oct 01, 2015 | 3.500 | 3.530 | 3.337 | 3.337 | 19,876 | -0.39(-10.54%) |
Sep 30, 2015 | 3.738 | 3.738 | 3.550 | 3.730 | 1,310 | -0.05(-1.32%) |
Sep 28, 2015 | 3.600 | 3.780 | 3.780 | 3.780 | 89 | +0.17(+4.71%) |
Sep 25, 2015 | 3.827 | 3.830 | 3.610 | 3.610 | 2,144 | -0.03(-0.82%) |
Sep 24, 2015 | 3.780 | 3.868 | 3.640 | 3.640 | 413 | -0.15(-3.96%) |
Sep 23, 2015 | 3.810 | 3.810 | 3.611 | 3.790 | 673 | -0.02(-0.41%) |
Sep 22, 2015 | 3.600 | 3.810 | 3.600 | 3.806 | 1,749 | +0.04(+1.02%) |
Sep 21, 2015 | 3.870 | 3.880 | 3.700 | 3.767 | 3,673 | -0.11(-2.93%) |
Sep 18, 2015 | 3.880 | 4.050 | 3.880 | 3.881 | 748 | -0.01(-0.23%) |
Sep 17, 2015 | 3.930 | 3.930 | 3.890 | 3.890 | 700 | -0.03(-0.87%) |
Sep 16, 2015 | 4.070 | 4.090 | 3.924 | 3.924 | 1,207 | +0.02(+0.63%) |
Sep 15, 2015 | 3.880 | 4.100 | 3.880 | 3.900 | 610 | -0.23(-5.57%) |
Sep 14, 2015 | 3.875 | 4.390 | 3.875 | 4.130 | 3,912 | +0.27(+6.99%) |
Sep 11, 2015 | 3.850 | 3.920 | 3.850 | 3.860 | 2,754 | +0.00(+0.00%) |
Sep 10, 2015 | 3.903 | 3.910 | 3.850 | 3.860 | 13,808 | -0.08(-2.04%) |
Sep 09, 2015 | 3.900 | 3.940 | 3.900 | 3.940 | 6,468 | -0.05(-1.24%) |
Sep 08, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 702 | +0.03(+0.76%) |
Sep 04, 2015 | 4.040 | 3.960 | 3.960 | 3.960 | 4,600 | -0.06(-1.49%) |
Sep 03, 2015 | 4.110 | 4.110 | 4.010 | 4.020 | 2,673 | +0.04(+1.01%) |
Sep 02, 2015 | 4.260 | 4.260 | 3.970 | 3.980 | 9,439 | +0.03(+0.76%) |
Sep 01, 2015 | 4.180 | 4.180 | 3.929 | 3.950 | 14,419 | -0.26(-6.18%) |
Aug 31, 2015 | 4.250 | 4.300 | 4.200 | 4.210 | 3,465 | -0.06(-1.41%) |
Aug 28, 2015 | 4.370 | 4.370 | 4.250 | 4.270 | 1,660 | -0.06(-1.39%) |
Aug 27, 2015 | 4.330 | 4.330 | 4.330 | 4.330 | 693 | +0.05(+1.17%) |
Aug 26, 2015 | 4.270 | 4.396 | 4.270 | 4.280 | 3,672 | -0.09(-2.06%) |
Aug 25, 2015 | 4.350 | 4.370 | 4.310 | 4.370 | 416 | +0.08(+1.86%) |
Aug 24, 2015 | 4.300 | 4.410 | 4.270 | 4.290 | 5,435 | -0.13(-3.04%) |
Aug 21, 2015 | 4.400 | 4.430 | 4.340 | 4.425 | 3,340 | +0.01(+0.33%) |
Aug 20, 2015 | 4.510 | 4.510 | 4.410 | 4.410 | 400 | -0.10(-2.22%) |
Aug 19, 2015 | 4.510 | 4.510 | 4.510 | 4.510 | 200 | +0.02(+0.45%) |
Aug 18, 2015 | 4.460 | 4.518 | 4.438 | 4.490 | 2,934 | +0.08(+1.81%) |
Aug 17, 2015 | 4.440 | 4.440 | 4.410 | 4.410 | 1,429 | -0.11(-2.43%) |
Aug 14, 2015 | 4.420 | 4.520 | 4.410 | 4.520 | 2,651 | +0.10(+2.26%) |
Aug 13, 2015 | 4.450 | 4.450 | 4.420 | 4.420 | 1,707 | -0.03(-0.67%) |
Aug 12, 2015 | 4.450 | 4.450 | 4.400 | 4.450 | 1,800 | -0.08(-1.77%) |
Aug 11, 2015 | 4.530 | 4.530 | 4.530 | 4.530 | 2,062 | -0.01(-0.22%) |
Aug 10, 2015 | 4.480 | 4.540 | 4.480 | 4.540 | 2,002 | +0.06(+1.34%) |
Aug 07, 2015 | 4.450 | 4.480 | 4.450 | 4.480 | 2,958 | +0.00(+0.00%) |
Aug 06, 2015 | 4.490 | 4.490 | 4.450 | 4.480 | 2,122 | +0.02(+0.45%) |
Aug 05, 2015 | 4.550 | 4.570 | 4.460 | 4.460 | 2,864 | -0.11(-2.37%) |
Aug 04, 2015 | 4.540 | 4.568 | 4.540 | 4.568 | 4,121 | -0.00(-0.04%) |
Aug 03, 2015 | 4.580 | 4.590 | 4.540 | 4.570 | 2,063 | +0.02(+0.44%) |
Jul 31, 2015 | 4.600 | 4.600 | 4.540 | 4.550 | 10,215 | -0.07(-1.52%) |
Jul 30, 2015 | 4.600 | 4.630 | 4.600 | 4.620 | 1,444 | +0.03(+0.65%) |
Jul 29, 2015 | 4.590 | 4.600 | 4.590 | 4.590 | 3,036 | +0.00(+0.00%) |
Jul 28, 2015 | 4.590 | 4.620 | 4.590 | 4.590 | 1,081 | -0.05(-1.08%) |
Jul 27, 2015 | 4.590 | 4.650 | 4.590 | 4.640 | 4,882 | +0.03(+0.65%) |
Jul 24, 2015 | 4.650 | 4.668 | 4.610 | 4.610 | 6,781 | -0.09(-1.91%) |
Jul 23, 2015 | 4.610 | 4.750 | 4.605 | 4.700 | 1,148 | +0.07(+1.51%) |
Jul 22, 2015 | 4.610 | 4.810 | 4.610 | 4.630 | 3,650 | -0.18(-3.74%) |
Jul 21, 2015 | 4.610 | 4.810 | 4.600 | 4.810 | 8,666 | +0.12(+2.56%) |
Jul 20, 2015 | 4.620 | 4.900 | 4.590 | 4.690 | 68,500 | +0.10(+2.18%) |
Jul 17, 2015 | 4.900 | 5.100 | 4.570 | 4.590 | 30,812 | -0.26(-5.36%) |
Jul 16, 2015 | 4.670 | 5.260 | 4.540 | 4.850 | 143,428 | +0.09(+1.89%) |
Jul 15, 2015 | 4.700 | 4.770 | 4.670 | 4.760 | 5,801 | +0.04(+0.85%) |
Jul 14, 2015 | 4.724 | 4.724 | 4.720 | 4.720 | 201 | -0.06(-1.25%) |
Jul 13, 2015 | 4.690 | 4.780 | 4.690 | 4.780 | 1,600 | +0.09(+1.92%) |
Jul 10, 2015 | 4.710 | 4.710 | 4.670 | 4.690 | 975 | -0.01(-0.21%) |
Jul 09, 2015 | 4.670 | 4.700 | 4.670 | 4.700 | 1,721 | +0.00(+0.00%) |
Jul 08, 2015 | 4.670 | 4.700 | 4.670 | 4.700 | 6,879 | -0.05(-1.05%) |
Jul 07, 2015 | 4.670 | 4.750 | 4.670 | 4.750 | 5,987 | +0.04(+0.85%) |
Jul 06, 2015 | 4.580 | 4.840 | 4.580 | 4.710 | 3,060 | -0.04(-0.78%) |
Jul 02, 2015 | 4.560 | 4.747 | 4.747 | 4.747 | 3,900 | +0.15(+3.20%) |
Jul 01, 2015 | 4.680 | 4.700 | 4.600 | 4.600 | 4,691 | -0.08(-1.71%) |
Jun 30, 2015 | 4.900 | 4.930 | 4.750 | 4.680 | 41,387 | -0.25(-5.07%) |
Jun 29, 2015 | 4.999 | 5.000 | 4.900 | 4.930 | 8,303 | -0.17(-3.33%) |
Jun 26, 2015 | 5.020 | 5.120 | 5.020 | 5.100 | 1,300 | +0.07(+1.39%) |
Jun 25, 2015 | 5.020 | 5.030 | 5.020 | 5.030 | 405 | +0.03(+0.60%) |
Jun 24, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 405 | -0.01(-0.20%) |
Jun 23, 2015 | 4.940 | 5.010 | 4.920 | 5.010 | 6,185 | -0.01(-0.20%) |
Jun 22, 2015 | 4.930 | 5.160 | 4.930 | 5.020 | 2,238 | -0.01(-0.20%) |
Jun 19, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 462 | -0.01(-0.20%) |
Jun 18, 2015 | 5.000 | 5.080 | 4.920 | 5.040 | 11,214 | +0.13(+2.65%) |
Jun 17, 2015 | 5.150 | 5.530 | 4.900 | 4.910 | 31,410 | -0.31(-5.94%) |
Jun 16, 2015 | 5.300 | 5.388 | 5.070 | 5.220 | 10,845 | +0.07(+1.36%) |
Jun 15, 2015 | 5.300 | 5.450 | 5.150 | 5.150 | 25,885 | -0.33(-6.02%) |
Jun 12, 2015 | 5.420 | 5.580 | 5.300 | 5.480 | 15,779 | +0.22(+4.18%) |
Jun 11, 2015 | 5.300 | 5.500 | 5.250 | 5.260 | 52,665 | -0.12(-2.23%) |
Jun 10, 2015 | 5.330 | 5.610 | 5.330 | 5.380 | 45,155 | +0.05(+0.94%) |
Jun 09, 2015 | 5.450 | 5.680 | 5.321 | 5.330 | 70,918 | -0.21(-3.79%) |
Jun 08, 2015 | 5.600 | 5.750 | 5.500 | 5.540 | 86,116 | -0.05(-0.89%) |
Jun 05, 2015 | 5.530 | 5.940 | 5.530 | 5.590 | 127,519 | +0.02(+0.36%) |
Jun 04, 2015 | 5.380 | 5.630 | 5.380 | 5.570 | 24,538 | +0.24(+4.50%) |
Jun 03, 2015 | 5.000 | 5.337 | 4.940 | 5.330 | 78,300 | +0.37(+7.46%) |
Jun 02, 2015 | 5.070 | 5.090 | 4.950 | 4.960 | 5,412 | +0.01(+0.20%) |
Jun 01, 2015 | 5.010 | 5.110 | 4.930 | 4.950 | 4,877 | -0.05(-1.00%) |
May 29, 2015 | 4.940 | 5.023 | 4.930 | 5.000 | 8,715 | -0.09(-1.77%) |
May 28, 2015 | 4.880 | 5.090 | 4.870 | 5.090 | 1,112 | +0.16(+3.14%) |
May 27, 2015 | 4.990 | 5.290 | 4.860 | 4.935 | 7,214 | -0.05(-0.90%) |
May 26, 2015 | 5.280 | 5.380 | 4.980 | 4.980 | 5,645 | -0.14(-2.73%) |
May 22, 2015 | 5.100 | 5.120 | 5.120 | 5.120 | 6,200 | +0.03(+0.65%) |
May 21, 2015 | 5.340 | 5.410 | 5.010 | 5.087 | 1,900 | +0.05(+0.93%) |
May 20, 2015 | 5.130 | 5.130 | 5.040 | 5.040 | 4,659 | -0.14(-2.70%) |
May 19, 2015 | 5.040 | 5.490 | 4.980 | 5.180 | 82,355 | +0.15(+2.98%) |
May 18, 2015 | 4.993 | 5.030 | 4.993 | 5.030 | 1,301 | -0.03(-0.53%) |
May 15, 2015 | 4.960 | 5.070 | 4.950 | 5.057 | 3,727 | +0.11(+2.15%) |
May 14, 2015 | 4.910 | 5.060 | 4.910 | 4.950 | 9,803 | -0.03(-0.60%) |
May 13, 2015 | 4.960 | 5.060 | 4.900 | 4.980 | 34,114 | +0.07(+1.43%) |
May 12, 2015 | 5.046 | 5.050 | 4.900 | 4.910 | 6,328 | -0.18(-3.54%) |
May 11, 2015 | 5.380 | 5.380 | 5.040 | 5.090 | 6,375 | -0.13(-2.49%) |
May 08, 2015 | 5.150 | 5.220 | 5.146 | 5.220 | 7,063 | +0.12(+2.35%) |
May 07, 2015 | 5.500 | 5.500 | 5.091 | 5.100 | 5,408 | -0.30(-5.56%) |
May 06, 2015 | 5.170 | 5.870 | 4.850 | 5.400 | 120,594 | +0.10(+1.89%) |
May 05, 2015 | 5.690 | 5.690 | 4.680 | 5.300 | 58,683 | -0.37(-6.53%) |
May 04, 2015 | 5.650 | 5.980 | 5.320 | 5.670 | 218,024 | -0.05(-0.87%) |