Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.212 | 3.303 | 3.176 | 3.303 | 21,941 | +0.09(+2.86%) |
Apr 28, 2016 | 3.212 | 3.232 | 3.212 | 3.212 | 23,400 | -0.01(-0.16%) |
Apr 27, 2016 | 3.362 | 3.363 | 3.212 | 3.217 | 18,064 | -0.17(-5.07%) |
Apr 26, 2016 | 3.540 | 3.540 | 3.338 | 3.389 | 42,357 | +0.12(+3.56%) |
Apr 25, 2016 | 3.136 | 3.486 | 3.136 | 3.272 | 61,044 | +0.17(+5.55%) |
Apr 22, 2016 | 3.105 | 3.232 | 3.065 | 3.100 | 63,972 | -0.04(-1.13%) |
Apr 21, 2016 | 3.287 | 3.292 | 3.136 | 3.136 | 62,548 | -0.16(-4.91%) |
Apr 20, 2016 | 3.383 | 3.383 | 3.287 | 3.297 | 17,032 | -0.12(-3.41%) |
Apr 19, 2016 | 3.459 | 3.459 | 3.303 | 3.414 | 17,297 | -0.04(-1.17%) |
Apr 18, 2016 | 3.485 | 3.540 | 3.449 | 3.454 | 16,087 | -0.02(-0.44%) |
Apr 15, 2016 | 3.530 | 3.535 | 3.469 | 3.469 | 3,347 | -0.01(-0.29%) |
Apr 14, 2016 | 3.525 | 3.525 | 3.480 | 3.480 | 16,583 | -0.05(-1.29%) |
Apr 13, 2016 | 3.500 | 3.530 | 3.500 | 3.525 | 2,378 | +0.03(+0.72%) |
Apr 12, 2016 | 3.520 | 3.677 | 3.439 | 3.500 | 12,522 | -0.04(-1.07%) |
Apr 11, 2016 | 3.525 | 3.667 | 3.510 | 3.538 | 17,273 | -0.02(-0.50%) |
Apr 08, 2016 | 3.555 | 3.687 | 3.495 | 3.555 | 21,281 | +0.03(+0.72%) |
Apr 07, 2016 | 3.667 | 3.667 | 3.530 | 3.530 | 17,320 | -0.14(-3.86%) |
Apr 06, 2016 | 3.677 | 3.677 | 3.667 | 3.672 | 3,236 | -0.01(-0.27%) |
Apr 05, 2016 | 3.616 | 3.692 | 3.545 | 3.682 | 10,216 | -0.02(-0.55%) |
Apr 04, 2016 | 3.626 | 3.778 | 3.626 | 3.702 | 7,826 | +0.05(+1.24%) |
Apr 01, 2016 | 3.783 | 3.783 | 3.657 | 3.657 | 14,149 | -0.06(-1.63%) |
Mar 31, 2016 | 3.707 | 3.781 | 3.707 | 3.717 | 6,880 | +0.02(+0.41%) |
Mar 30, 2016 | 3.687 | 3.737 | 3.677 | 3.702 | 3,584 | +0.02(+0.55%) |
Mar 29, 2016 | 3.540 | 3.682 | 3.537 | 3.682 | 14,657 | +0.15(+4.15%) |
Mar 28, 2016 | 3.500 | 3.540 | 3.500 | 3.535 | 6,756 | +0.09(+2.49%) |
Mar 24, 2016 | 3.469 | 3.449 | 3.449 | 3.449 | 12,654 | -0.06(-1.59%) |
Mar 23, 2016 | 3.530 | 3.940 | 3.495 | 3.505 | 45,239 | +0.02(+0.43%) |
Mar 22, 2016 | 3.591 | 3.591 | 3.490 | 3.490 | 18,463 | -0.08(-2.27%) |
Mar 21, 2016 | 3.500 | 3.571 | 3.500 | 3.571 | 5,649 | +0.04(+1.15%) |
Mar 18, 2016 | 3.510 | 3.591 | 3.510 | 3.530 | 6,167 | +0.06(+1.75%) |
Mar 17, 2016 | 3.454 | 3.510 | 3.436 | 3.469 | 5,259 | -0.02(-0.44%) |
Mar 16, 2016 | 3.449 | 3.500 | 3.434 | 3.485 | 7,011 | +0.10(+2.99%) |
Mar 15, 2016 | 3.384 | 3.447 | 3.359 | 3.383 | 25,072 | -0.05(-1.44%) |
Mar 14, 2016 | 3.472 | 3.507 | 3.433 | 3.433 | 21,037 | -0.01(-0.43%) |
Mar 11, 2016 | 3.443 | 3.517 | 3.418 | 3.448 | 14,135 | -0.05(-1.55%) |
Mar 10, 2016 | 3.497 | 3.502 | 3.354 | 3.502 | 9,438 | +0.05(+1.58%) |
Mar 09, 2016 | 3.463 | 3.487 | 3.304 | 3.448 | 23,286 | -0.02(-0.57%) |
Mar 08, 2016 | 3.472 | 3.472 | 3.462 | 3.467 | 3,852 | -0.09(-2.50%) |
Mar 07, 2016 | 3.462 | 3.556 | 3.462 | 3.556 | 7,478 | +0.10(+2.86%) |
Mar 04, 2016 | 3.468 | 3.529 | 3.458 | 3.458 | 8,118 | +0.03(+1.01%) |
Mar 03, 2016 | 3.462 | 3.532 | 3.423 | 3.423 | 8,290 | -0.04(-1.14%) |
Mar 02, 2016 | 3.528 | 3.528 | 3.462 | 3.463 | 8,035 | -0.06(-1.68%) |
Mar 01, 2016 | 3.458 | 3.522 | 3.458 | 3.522 | 42,432 | +0.18(+5.47%) |
Feb 29, 2016 | 3.462 | 3.463 | 3.339 | 3.339 | 7,436 | -0.12(-3.57%) |
Feb 26, 2016 | 3.462 | 3.462 | 3.423 | 3.462 | 44,524 | +0.00(+0.00%) |
Feb 25, 2016 | 3.532 | 3.532 | 3.462 | 3.462 | 7,187 | -0.06(-1.75%) |
Feb 24, 2016 | 3.527 | 3.532 | 3.443 | 3.524 | 29,449 | +0.06(+1.78%) |
Feb 23, 2016 | 3.458 | 3.476 | 3.458 | 3.462 | 4,016 | -0.07(-1.96%) |
Feb 22, 2016 | 3.482 | 3.591 | 3.413 | 3.532 | 6,025 | +0.13(+3.77%) |
Feb 19, 2016 | 3.482 | 3.482 | 3.317 | 3.403 | 8,529 | -0.05(-1.57%) |
Feb 18, 2016 | 3.467 | 3.482 | 3.319 | 3.458 | 41,944 | +0.05(+1.45%) |
Feb 17, 2016 | 3.438 | 3.458 | 3.260 | 3.408 | 17,107 | +0.01(+0.29%) |
Feb 16, 2016 | 3.324 | 3.507 | 3.176 | 3.398 | 14,321 | +0.05(+1.63%) |
Feb 12, 2016 | 3.601 | 3.344 | 3.344 | 3.344 | 15,184 | -0.09(-2.73%) |
Feb 11, 2016 | 3.581 | 3.581 | 3.341 | 3.438 | 5,921 | -0.04(-1.28%) |
Feb 10, 2016 | 3.571 | 3.571 | 3.482 | 3.482 | 759 | +0.02(+0.60%) |
Feb 09, 2016 | 3.359 | 3.551 | 3.359 | 3.461 | 4,437 | -0.11(-3.07%) |
Feb 08, 2016 | 3.675 | 3.675 | 3.458 | 3.571 | 5,601 | +0.02(+0.70%) |
Feb 05, 2016 | 3.606 | 3.700 | 3.542 | 3.546 | 108,829 | -0.13(-3.49%) |
Feb 04, 2016 | 3.596 | 3.697 | 3.581 | 3.675 | 10,055 | +0.12(+3.48%) |
Feb 03, 2016 | 3.527 | 3.635 | 3.374 | 3.551 | 12,380 | -0.01(-0.42%) |
Feb 02, 2016 | 3.566 | 3.573 | 3.566 | 3.566 | 15,457 | +0.00(+0.00%) |
Feb 01, 2016 | 3.581 | 3.628 | 3.566 | 3.566 | 8,474 | +0.00(+0.00%) |
Jan 29, 2016 | 3.616 | 3.630 | 3.566 | 3.566 | 13,797 | -0.05(-1.39%) |
Jan 28, 2016 | 3.727 | 3.727 | 3.616 | 3.616 | 7,339 | -0.04(-1.19%) |
Jan 27, 2016 | 3.724 | 3.724 | 3.660 | 3.660 | 2,305 | +0.00(+0.14%) |
Jan 26, 2016 | 3.625 | 3.734 | 3.616 | 3.655 | 3,644 | +0.03(+0.82%) |
Jan 25, 2016 | 3.668 | 3.714 | 3.616 | 3.625 | 7,306 | -0.08(-2.13%) |
Jan 22, 2016 | 3.616 | 3.759 | 3.606 | 3.705 | 27,981 | +0.14(+4.05%) |
Jan 21, 2016 | 3.507 | 3.813 | 3.181 | 3.560 | 21,255 | +0.13(+3.71%) |
Jan 20, 2016 | 3.107 | 3.458 | 2.746 | 3.433 | 48,154 | -0.00(-0.14%) |
Jan 19, 2016 | 3.394 | 3.438 | 3.339 | 3.438 | 36,488 | +0.03(+1.02%) |
Jan 15, 2016 | 3.467 | 3.403 | 3.403 | 3.403 | 11,539 | -0.02(-0.72%) |
Jan 14, 2016 | 3.635 | 3.711 | 3.428 | 3.428 | 22,055 | -0.18(-4.93%) |
Jan 13, 2016 | 3.902 | 3.902 | 3.573 | 3.606 | 6,980 | -0.09(-2.41%) |
Jan 12, 2016 | 3.733 | 3.803 | 3.675 | 3.695 | 19,581 | -0.12(-3.23%) |
Jan 11, 2016 | 3.850 | 3.897 | 3.720 | 3.818 | 27,803 | +0.05(+1.44%) |
Jan 08, 2016 | 3.764 | 3.764 | 3.675 | 3.764 | 8,624 | -0.09(-2.37%) |
Jan 07, 2016 | 3.882 | 3.956 | 3.759 | 3.855 | 12,459 | -0.06(-1.45%) |
Jan 06, 2016 | 3.942 | 3.942 | 3.910 | 3.912 | 3,030 | -0.04(-1.00%) |
Jan 05, 2016 | 3.956 | 4.026 | 3.831 | 3.951 | 9,203 | -0.02(-0.60%) |
Jan 04, 2016 | 3.833 | 4.032 | 3.734 | 3.975 | 22,496 | +0.14(+3.58%) |
Dec 31, 2015 | 3.779 | 3.838 | 3.838 | 3.838 | 28,546 | +0.06(+1.70%) |
Dec 30, 2015 | 3.754 | 3.818 | 3.734 | 3.774 | 14,364 | -0.05(-1.29%) |
Dec 29, 2015 | 3.863 | 3.951 | 3.754 | 3.823 | 10,701 | +0.04(+1.04%) |
Dec 28, 2015 | 3.729 | 3.873 | 3.729 | 3.784 | 44,139 | +0.07(+2.00%) |
Dec 24, 2015 | 3.685 | 3.709 | 3.709 | 3.709 | 20,043 | +0.00(+0.13%) |
Dec 23, 2015 | 3.744 | 3.996 | 3.705 | 3.705 | 4,652 | -0.21(-5.42%) |
Dec 22, 2015 | 3.953 | 3.953 | 3.828 | 3.917 | 8,693 | -0.01(-0.38%) |
Dec 21, 2015 | 3.996 | 3.996 | 3.875 | 3.932 | 17,206 | +0.01(+0.38%) |
Dec 18, 2015 | 3.927 | 4.021 | 3.917 | 3.917 | 21,480 | -0.03(-0.75%) |
Dec 17, 2015 | 3.853 | 4.085 | 3.774 | 3.947 | 40,651 | +0.05(+1.40%) |
Dec 16, 2015 | 4.006 | 4.006 | 3.754 | 3.892 | 39,948 | -0.10(-2.60%) |
Dec 15, 2015 | 4.090 | 4.090 | 3.981 | 3.996 | 14,038 | -0.08(-1.94%) |
Dec 14, 2015 | 4.035 | 4.243 | 3.976 | 4.075 | 20,879 | +0.04(+0.98%) |
Dec 11, 2015 | 4.134 | 4.194 | 4.031 | 4.035 | 8,497 | -0.02(-0.61%) |
Dec 10, 2015 | 3.966 | 4.065 | 3.934 | 4.060 | 8,468 | +0.12(+3.08%) |
Dec 09, 2015 | 3.929 | 3.968 | 3.900 | 3.939 | 5,855 | +0.03(+0.74%) |
Dec 08, 2015 | 3.901 | 3.954 | 3.900 | 3.910 | 3,335 | -0.03(-0.86%) |
Dec 07, 2015 | 3.929 | 3.944 | 3.866 | 3.944 | 13,618 | -0.02(-0.49%) |
Dec 04, 2015 | 3.915 | 4.065 | 3.905 | 3.963 | 10,963 | -0.10(-2.45%) |
Dec 03, 2015 | 4.065 | 4.070 | 4.046 | 4.063 | 4,016 | -0.02(-0.52%) |
Dec 02, 2015 | 3.973 | 4.084 | 3.801 | 4.084 | 8,105 | +0.16(+4.10%) |
Dec 01, 2015 | 3.808 | 3.949 | 3.808 | 3.923 | 10,920 | +0.11(+2.89%) |
Nov 30, 2015 | 3.765 | 3.871 | 3.752 | 3.813 | 4,416 | +0.06(+1.55%) |
Nov 27, 2015 | 3.716 | 3.755 | 3.643 | 3.755 | 2,148 | +0.09(+2.38%) |
Nov 25, 2015 | 3.614 | 3.668 | 3.668 | 3.668 | 5,572 | -0.03(-0.90%) |
Nov 24, 2015 | 3.595 | 3.726 | 3.595 | 3.701 | 9,888 | -0.08(-2.07%) |
Nov 23, 2015 | 3.600 | 3.876 | 3.600 | 3.779 | 12,414 | +0.14(+3.86%) |
Nov 20, 2015 | 3.682 | 3.731 | 3.513 | 3.639 | 14,129 | +0.01(+0.40%) |
Nov 19, 2015 | 3.702 | 3.709 | 3.624 | 3.624 | 7,673 | -0.06(-1.71%) |
Nov 18, 2015 | 3.755 | 3.828 | 3.682 | 3.687 | 41,782 | -0.11(-2.93%) |
Nov 17, 2015 | 3.893 | 3.893 | 3.779 | 3.798 | 10,449 | -0.11(-2.86%) |
Nov 16, 2015 | 3.765 | 4.089 | 3.765 | 3.910 | 2,096 | +0.14(+3.73%) |
Nov 13, 2015 | 3.799 | 3.869 | 3.769 | 3.769 | 2,437 | -0.08(-2.02%) |
Nov 12, 2015 | 3.900 | 3.902 | 3.694 | 3.847 | 16,953 | -0.10(-2.58%) |
Nov 11, 2015 | 3.920 | 3.949 | 3.910 | 3.949 | 7,799 | +0.05(+1.24%) |
Nov 10, 2015 | 3.949 | 3.949 | 3.900 | 3.900 | 7,091 | -0.07(-1.83%) |
Nov 09, 2015 | 3.973 | 4.060 | 3.973 | 3.973 | 4,528 | -0.02(-0.61%) |
Nov 06, 2015 | 4.026 | 4.109 | 3.958 | 3.997 | 2,445 | -0.08(-1.90%) |
Nov 05, 2015 | 4.021 | 4.133 | 3.968 | 4.075 | 7,766 | +0.06(+1.45%) |
Nov 04, 2015 | 3.973 | 4.017 | 3.900 | 4.017 | 10,829 | -0.01(-0.29%) |
Nov 03, 2015 | 4.007 | 4.028 | 3.905 | 4.028 | 4,606 | -0.09(-2.19%) |
Nov 02, 2015 | 3.910 | 4.118 | 3.900 | 4.118 | 6,813 | +0.13(+3.28%) |
Oct 30, 2015 | 4.041 | 4.041 | 3.937 | 3.987 | 3,025 | +0.00(+0.00%) |
Oct 29, 2015 | 3.924 | 3.987 | 3.924 | 3.987 | 4,016 | +0.02(+0.61%) |
Oct 28, 2015 | 3.984 | 4.050 | 3.912 | 3.963 | 8,811 | +0.06(+1.62%) |
Oct 27, 2015 | 4.026 | 4.026 | 3.900 | 3.900 | 28,876 | -0.10(-2.54%) |
Oct 26, 2015 | 4.021 | 4.157 | 4.002 | 4.002 | 7,221 | -0.02(-0.48%) |
Oct 23, 2015 | 4.099 | 4.143 | 3.987 | 4.021 | 14,949 | -0.09(-2.12%) |
Oct 22, 2015 | 4.060 | 4.172 | 4.021 | 4.109 | 6,239 | -0.03(-0.64%) |
Oct 21, 2015 | 3.992 | 4.135 | 3.983 | 4.135 | 6,986 | +0.12(+3.08%) |
Oct 20, 2015 | 4.094 | 4.094 | 3.997 | 4.012 | 14,181 | -0.12(-2.93%) |
Oct 19, 2015 | 4.104 | 4.205 | 3.983 | 4.133 | 21,285 | -0.04(-0.93%) |
Oct 16, 2015 | 4.177 | 4.307 | 4.060 | 4.172 | 9,514 | -0.03(-0.69%) |
Oct 15, 2015 | 4.215 | 4.264 | 4.046 | 4.201 | 7,463 | +0.21(+5.35%) |
Oct 14, 2015 | 4.262 | 4.262 | 3.987 | 3.987 | 4,936 | -0.06(-1.55%) |
Oct 13, 2015 | 4.036 | 4.267 | 3.993 | 4.050 | 9,995 | +0.02(+0.60%) |
Oct 12, 2015 | 4.181 | 4.239 | 4.026 | 4.026 | 15,471 | -0.10(-2.46%) |
Oct 08, 2015 | 4.070 | 4.128 | 4.128 | 4.128 | 443 | -0.11(-2.52%) |
Oct 07, 2015 | 4.336 | 4.467 | 4.050 | 4.235 | 13,040 | -0.04(-1.02%) |
Oct 06, 2015 | 4.080 | 4.278 | 4.031 | 4.278 | 5,845 | -0.00(-0.11%) |
Oct 05, 2015 | 4.143 | 4.312 | 4.021 | 4.283 | 32,814 | +0.16(+3.86%) |
Oct 02, 2015 | 4.012 | 4.133 | 3.983 | 4.124 | 6,456 | +0.07(+1.81%) |
Oct 01, 2015 | 4.041 | 4.167 | 3.987 | 4.050 | 7,265 | +0.01(+0.24%) |
Sep 30, 2015 | 4.002 | 4.046 | 3.987 | 4.041 | 6,749 | +0.06(+1.46%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.983 | 3.983 | 11,137 | -0.09(-2.10%) |
Sep 28, 2015 | 4.012 | 4.094 | 4.012 | 4.068 | 10,431 | +0.07(+1.65%) |
Sep 25, 2015 | 4.007 | 4.018 | 3.983 | 4.002 | 13,915 | -0.10(-2.41%) |
Sep 24, 2015 | 4.007 | 4.101 | 4.001 | 4.101 | 3,560 | +0.11(+2.72%) |
Sep 23, 2015 | 4.031 | 4.031 | 3.992 | 3.992 | 757 | -0.07(-1.67%) |
Sep 22, 2015 | 3.987 | 4.060 | 3.987 | 4.060 | 2,390 | +0.01(+0.26%) |
Sep 21, 2015 | 4.070 | 4.089 | 4.041 | 4.049 | 16,187 | -0.03(-0.62%) |
Sep 18, 2015 | 4.041 | 4.249 | 4.041 | 4.075 | 11,260 | -0.05(-1.29%) |
Sep 17, 2015 | 4.070 | 4.210 | 4.065 | 4.128 | 10,243 | +0.06(+1.43%) |
Sep 16, 2015 | 4.205 | 4.205 | 4.070 | 4.070 | 8,652 | -0.03(-0.71%) |
Sep 15, 2015 | 4.109 | 4.109 | 4.099 | 4.099 | 2,648 | -0.07(-1.63%) |
Sep 14, 2015 | 4.181 | 4.472 | 4.109 | 4.167 | 13,551 | +0.03(+0.70%) |
Sep 11, 2015 | 4.133 | 4.138 | 3.978 | 4.138 | 75,747 | +0.00(+0.05%) |
Sep 10, 2015 | 4.062 | 4.171 | 4.043 | 4.136 | 17,105 | -0.03(-0.62%) |
Sep 09, 2015 | 4.257 | 4.390 | 4.066 | 4.161 | 4,922 | -0.20(-4.68%) |
Sep 08, 2015 | 4.147 | 4.366 | 4.147 | 4.366 | 6,175 | +0.26(+6.37%) |
Sep 04, 2015 | 4.295 | 4.104 | 4.104 | 4.104 | 21,236 | -0.30(-6.80%) |
Sep 03, 2015 | 4.409 | 4.409 | 4.404 | 4.404 | 1,276 | +0.07(+1.54%) |
Sep 02, 2015 | 4.356 | 4.404 | 4.295 | 4.337 | 6,366 | +0.05(+1.16%) |
Sep 01, 2015 | 4.228 | 4.404 | 4.166 | 4.287 | 12,273 | -0.10(-2.33%) |
Aug 31, 2015 | 4.071 | 4.390 | 4.043 | 4.390 | 17,607 | +0.29(+7.20%) |
Aug 28, 2015 | 4.171 | 4.180 | 4.052 | 4.095 | 17,424 | -0.25(-5.80%) |
Aug 27, 2015 | 4.347 | 4.347 | 4.347 | 4.347 | 460 | +0.18(+4.35%) |
Aug 26, 2015 | 4.161 | 4.171 | 4.047 | 4.166 | 8,196 | +0.12(+2.93%) |
Aug 25, 2015 | 4.204 | 4.593 | 4.043 | 4.047 | 25,519 | -0.00(-0.12%) |
Aug 24, 2015 | 4.280 | 4.366 | 3.867 | 4.052 | 46,111 | -0.29(-6.68%) |
Aug 21, 2015 | 4.382 | 4.382 | 4.333 | 4.342 | 3,753 | +0.00(+0.11%) |
Aug 20, 2015 | 4.642 | 4.642 | 4.318 | 4.337 | 30,873 | -0.19(-4.20%) |
Aug 19, 2015 | 4.542 | 4.708 | 4.433 | 4.528 | 66,614 | -0.09(-1.96%) |
Aug 18, 2015 | 4.704 | 4.704 | 4.570 | 4.618 | 4,138 | -0.13(-2.71%) |
Aug 17, 2015 | 4.618 | 4.793 | 4.612 | 4.746 | 8,463 | +0.15(+3.31%) |
Aug 14, 2015 | 4.551 | 4.670 | 4.548 | 4.594 | 8,839 | -0.05(-1.02%) |
Aug 13, 2015 | 4.627 | 4.680 | 4.548 | 4.642 | 10,855 | +0.04(+0.93%) |
Aug 12, 2015 | 4.561 | 4.675 | 4.554 | 4.599 | 11,303 | +0.04(+0.80%) |
Aug 11, 2015 | 4.601 | 4.601 | 4.560 | 4.562 | 1,642 | -0.09(-1.91%) |
Aug 10, 2015 | 4.685 | 4.822 | 4.475 | 4.651 | 77,642 | -0.01(-0.20%) |
Aug 07, 2015 | 4.813 | 4.813 | 4.528 | 4.661 | 18,724 | -0.23(-4.76%) |
Aug 06, 2015 | 4.965 | 4.984 | 4.689 | 4.894 | 20,738 | -0.01(-0.29%) |
Aug 05, 2015 | 4.822 | 4.927 | 4.822 | 4.908 | 7,226 | +0.07(+1.47%) |
Aug 04, 2015 | 4.813 | 4.960 | 4.813 | 4.837 | 8,810 | -0.04(-0.78%) |
Aug 03, 2015 | 4.827 | 4.970 | 4.818 | 4.875 | 11,509 | +0.10(+1.99%) |
Jul 31, 2015 | 4.547 | 4.780 | 4.547 | 4.780 | 31,874 | -0.02(-0.50%) |
Jul 30, 2015 | 4.613 | 4.979 | 4.613 | 4.803 | 64,074 | +0.10(+2.02%) |
Jul 29, 2015 | 4.651 | 4.708 | 4.518 | 4.708 | 17,611 | +0.12(+2.70%) |
Jul 28, 2015 | 4.816 | 4.816 | 4.547 | 4.585 | 15,622 | -0.12(-2.59%) |
Jul 27, 2015 | 4.789 | 4.789 | 4.699 | 4.706 | 7,744 | -0.06(-1.33%) |
Jul 24, 2015 | 4.761 | 4.770 | 4.686 | 4.770 | 9,367 | +0.02(+0.40%) |
Jul 23, 2015 | 4.770 | 4.770 | 4.613 | 4.751 | 36,052 | -0.04(-0.80%) |
Jul 22, 2015 | 4.765 | 4.790 | 4.765 | 4.790 | 7,262 | -0.06(-1.26%) |
Jul 21, 2015 | 4.837 | 4.941 | 4.746 | 4.851 | 10,229 | -0.01(-0.20%) |
Jul 20, 2015 | 4.979 | 4.979 | 4.818 | 4.861 | 20,002 | -0.09(-1.76%) |
Jul 17, 2015 | 4.965 | 4.965 | 4.948 | 4.948 | 1,518 | -0.01(-0.26%) |
Jul 16, 2015 | 4.875 | 4.960 | 4.851 | 4.960 | 13,362 | +0.02(+0.39%) |
Jul 15, 2015 | 4.827 | 4.975 | 4.794 | 4.941 | 18,831 | -0.00(-0.10%) |
Jul 14, 2015 | 4.899 | 4.951 | 4.810 | 4.946 | 13,223 | +0.00(+0.10%) |
Jul 13, 2015 | 4.899 | 4.946 | 4.865 | 4.941 | 9,609 | +0.11(+2.26%) |
Jul 10, 2015 | 4.765 | 4.913 | 4.765 | 4.832 | 14,094 | -0.14(-2.77%) |
Jul 09, 2015 | 5.165 | 5.165 | 4.880 | 4.970 | 30,202 | -0.05(-0.95%) |
Jul 08, 2015 | 4.941 | 5.075 | 4.941 | 5.017 | 19,603 | +0.07(+1.44%) |
Jul 07, 2015 | 4.941 | 5.041 | 4.941 | 4.946 | 3,225 | -0.01(-0.19%) |
Jul 06, 2015 | 4.941 | 4.956 | 4.941 | 4.956 | 4,432 | -0.06(-1.23%) |
Jul 02, 2015 | 5.046 | 5.017 | 5.017 | 5.017 | 3,364 | +0.00(+0.09%) |
Jul 01, 2015 | 5.041 | 5.075 | 4.965 | 5.013 | 10,319 | +0.01(+0.29%) |
Jun 30, 2015 | 4.965 | 5.046 | 4.965 | 4.998 | 7,487 | -0.00(-0.09%) |
Jun 29, 2015 | 4.994 | 5.003 | 4.946 | 5.003 | 11,095 | -0.09(-1.77%) |
Jun 26, 2015 | 5.283 | 5.308 | 5.094 | 5.094 | 23,049 | -0.13(-2.46%) |
Jun 25, 2015 | 5.231 | 5.317 | 5.217 | 5.222 | 34,250 | +0.00(+0.00%) |
Jun 24, 2015 | 5.170 | 5.222 | 5.170 | 5.222 | 6,167 | +0.13(+2.62%) |
Jun 23, 2015 | 5.255 | 5.260 | 5.089 | 5.089 | 7,514 | +0.00(+0.09%) |
Jun 22, 2015 | 5.193 | 5.289 | 5.079 | 5.084 | 13,686 | +0.01(+0.19%) |
Jun 19, 2015 | 5.208 | 5.336 | 5.075 | 5.075 | 19,037 | -0.11(-2.20%) |
Jun 18, 2015 | 5.246 | 5.362 | 5.179 | 5.189 | 19,182 | -0.06(-1.09%) |
Jun 17, 2015 | 5.177 | 5.246 | 5.146 | 5.246 | 5,717 | +0.05(+0.91%) |
Jun 16, 2015 | 5.136 | 5.198 | 5.070 | 5.198 | 28,213 | +0.07(+1.30%) |
Jun 15, 2015 | 5.122 | 5.165 | 5.084 | 5.132 | 22,752 | -0.02(-0.37%) |
Jun 12, 2015 | 5.136 | 5.151 | 5.075 | 5.151 | 82,301 | -0.01(-0.28%) |
Jun 11, 2015 | 5.127 | 5.203 | 5.127 | 5.165 | 6,301 | +0.01(+0.28%) |
Jun 10, 2015 | 5.268 | 5.268 | 5.062 | 5.151 | 18,595 | -0.06(-1.08%) |
Jun 09, 2015 | 5.258 | 5.282 | 5.099 | 5.207 | 29,656 | -0.14(-2.54%) |
Jun 08, 2015 | 5.258 | 5.343 | 5.258 | 5.343 | 15,394 | +0.08(+1.60%) |
Jun 05, 2015 | 5.268 | 5.362 | 5.258 | 5.258 | 11,116 | -0.05(-0.97%) |
Jun 04, 2015 | 5.347 | 5.365 | 5.310 | 5.310 | 28,376 | -0.06(-1.05%) |
Jun 03, 2015 | 5.352 | 5.380 | 5.347 | 5.366 | 9,908 | +0.00(+0.02%) |
Jun 02, 2015 | 5.353 | 5.365 | 5.347 | 5.365 | 23,219 | +0.01(+0.16%) |
Jun 01, 2015 | 5.399 | 5.399 | 5.357 | 5.357 | 6,019 | +0.02(+0.41%) |
May 29, 2015 | 5.261 | 5.335 | 5.258 | 5.335 | 9,789 | +0.04(+0.83%) |
May 28, 2015 | 5.268 | 5.296 | 5.263 | 5.291 | 5,524 | +0.02(+0.36%) |
May 27, 2015 | 5.263 | 5.324 | 5.183 | 5.272 | 31,448 | +0.08(+1.56%) |
May 26, 2015 | 5.179 | 5.249 | 5.174 | 5.192 | 31,145 | +0.01(+0.16%) |
May 22, 2015 | 5.151 | 5.183 | 5.183 | 5.183 | 16,642 | +0.00(+0.09%) |
May 21, 2015 | 5.123 | 5.179 | 5.123 | 5.179 | 8,018 | +0.05(+0.91%) |
May 20, 2015 | 5.118 | 5.202 | 5.118 | 5.132 | 17,443 | +0.07(+1.39%) |
May 19, 2015 | 5.057 | 5.085 | 5.057 | 5.062 | 12,921 | -0.02(-0.37%) |
May 18, 2015 | 5.057 | 5.123 | 5.057 | 5.080 | 13,664 | -0.02(-0.46%) |
May 15, 2015 | 5.165 | 5.165 | 5.104 | 5.104 | 5,187 | -0.06(-1.18%) |
May 14, 2015 | 5.160 | 5.221 | 5.101 | 5.165 | 8,342 | -0.01(-0.27%) |
May 13, 2015 | 5.094 | 5.282 | 5.094 | 5.179 | 4,909 | -0.29(-5.31%) |
May 12, 2015 | 5.141 | 5.474 | 5.120 | 5.469 | 14,592 | +0.36(+6.97%) |
May 11, 2015 | 5.155 | 5.155 | 5.044 | 5.113 | 38,562 | -0.02(-0.37%) |
May 08, 2015 | 5.124 | 5.240 | 5.124 | 5.132 | 6,211 | -0.02(-0.36%) |
May 07, 2015 | 5.174 | 5.258 | 5.151 | 5.151 | 35,609 | -0.11(-2.14%) |
May 06, 2015 | 5.296 | 5.296 | 4.944 | 5.263 | 43,820 | +0.01(+0.27%) |
May 05, 2015 | 5.272 | 5.291 | 5.207 | 5.249 | 18,411 | -0.02(-0.44%) |
May 04, 2015 | 5.277 | 5.329 | 5.190 | 5.272 | 18,471 | +0.02(+0.36%) |