Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.149 | 4.175 | 4.032 | 4.058 | 743,933 | +0.07(+1.80%) |
May 27, 2016 | 4.025 | 3.986 | 3.986 | 3.986 | 80,599 | -0.03(-0.65%) |
May 26, 2016 | 4.025 | 4.052 | 3.993 | 4.012 | 295,540 | +0.14(+3.53%) |
May 25, 2016 | 3.811 | 3.902 | 3.811 | 3.876 | 192,417 | +0.13(+3.48%) |
May 24, 2016 | 3.752 | 3.771 | 3.726 | 3.745 | 181,444 | -0.03(-0.86%) |
May 23, 2016 | 3.778 | 3.804 | 3.719 | 3.778 | 223,298 | -0.05(-1.19%) |
May 20, 2016 | 3.765 | 3.889 | 3.719 | 3.824 | 419,137 | +0.20(+5.39%) |
May 19, 2016 | 3.667 | 3.667 | 3.563 | 3.628 | 251,249 | -0.18(-4.79%) |
May 18, 2016 | 3.817 | 3.869 | 3.765 | 3.811 | 173,704 | -0.05(-1.18%) |
May 17, 2016 | 3.843 | 3.960 | 3.837 | 3.856 | 219,255 | -0.03(-0.67%) |
May 16, 2016 | 3.830 | 3.908 | 3.830 | 3.882 | 190,193 | +0.14(+3.83%) |
May 13, 2016 | 3.824 | 3.856 | 3.700 | 3.739 | 270,020 | -0.19(-4.81%) |
May 12, 2016 | 3.947 | 3.960 | 3.876 | 3.928 | 227,849 | +0.08(+2.03%) |
May 11, 2016 | 3.863 | 3.915 | 3.843 | 3.850 | 132,335 | -0.07(-1.83%) |
May 10, 2016 | 3.908 | 3.928 | 3.843 | 3.921 | 241,878 | -0.01(-0.33%) |
May 09, 2016 | 4.025 | 4.025 | 3.856 | 3.934 | 411,969 | -0.10(-2.58%) |
May 06, 2016 | 3.999 | 4.052 | 3.980 | 4.038 | 241,611 | +0.04(+0.98%) |
May 05, 2016 | 4.065 | 4.104 | 3.960 | 3.999 | 277,907 | -0.01(-0.16%) |
May 04, 2016 | 4.117 | 4.143 | 3.934 | 4.006 | 326,447 | -0.24(-5.67%) |
May 03, 2016 | 4.384 | 4.384 | 4.182 | 4.247 | 404,603 | -0.17(-3.83%) |
May 02, 2016 | 4.319 | 4.475 | 4.312 | 4.416 | 316,046 | +0.33(+7.96%) |
Apr 29, 2016 | 4.084 | 4.143 | 4.052 | 4.091 | 132,404 | +0.12(+3.12%) |
Apr 28, 2016 | 4.025 | 4.038 | 3.928 | 3.967 | 217,859 | -0.18(-4.40%) |
Apr 27, 2016 | 4.227 | 4.240 | 4.110 | 4.149 | 161,865 | -0.07(-1.70%) |
Apr 26, 2016 | 4.162 | 4.234 | 4.123 | 4.221 | 147,808 | +0.21(+5.19%) |
Apr 25, 2016 | 4.065 | 4.078 | 3.986 | 4.012 | 87,676 | -0.16(-3.75%) |
Apr 22, 2016 | 4.143 | 4.240 | 4.136 | 4.169 | 108,382 | +0.03(+0.79%) |
Apr 21, 2016 | 4.182 | 4.201 | 4.104 | 4.136 | 168,376 | -0.08(-1.85%) |
Apr 20, 2016 | 4.182 | 4.273 | 4.143 | 4.214 | 461,712 | +0.29(+7.30%) |
Apr 19, 2016 | 3.921 | 4.006 | 3.908 | 3.928 | 200,399 | +0.03(+0.84%) |
Apr 18, 2016 | 3.850 | 3.908 | 3.811 | 3.895 | 141,442 | +0.12(+3.28%) |
Apr 15, 2016 | 3.863 | 3.882 | 3.739 | 3.771 | 392,577 | -0.09(-2.36%) |
Apr 14, 2016 | 3.876 | 3.876 | 3.811 | 3.863 | 203,316 | -0.03(-0.84%) |
Apr 13, 2016 | 3.745 | 3.928 | 3.719 | 3.895 | 361,716 | +0.23(+6.41%) |
Apr 12, 2016 | 3.563 | 3.693 | 3.537 | 3.661 | 316,772 | +0.14(+3.88%) |
Apr 11, 2016 | 3.556 | 3.615 | 3.517 | 3.524 | 143,985 | +0.05(+1.31%) |
Apr 08, 2016 | 3.394 | 3.570 | 3.384 | 3.478 | 326,102 | +0.21(+6.59%) |
Apr 07, 2016 | 3.355 | 3.355 | 3.257 | 3.263 | 105,643 | -0.17(-4.93%) |
Apr 06, 2016 | 3.342 | 3.459 | 3.329 | 3.433 | 127,146 | +0.09(+2.73%) |
Apr 05, 2016 | 3.374 | 3.374 | 3.303 | 3.342 | 224,852 | -0.14(-3.93%) |
Apr 04, 2016 | 3.550 | 3.550 | 3.433 | 3.478 | 182,168 | -0.06(-1.66%) |
Apr 01, 2016 | 3.517 | 3.537 | 3.472 | 3.537 | 173,087 | -0.05(-1.27%) |
Mar 31, 2016 | 3.596 | 3.654 | 3.576 | 3.583 | 166,871 | -0.08(-2.31%) |
Mar 30, 2016 | 3.570 | 3.674 | 3.570 | 3.667 | 559,933 | +0.16(+4.65%) |
Mar 29, 2016 | 3.355 | 3.517 | 3.329 | 3.504 | 265,011 | +0.10(+3.07%) |
Mar 28, 2016 | 3.465 | 3.485 | 3.329 | 3.400 | 182,329 | -0.29(-7.77%) |
Mar 24, 2016 | 3.602 | 3.687 | 3.687 | 3.687 | 157,667 | +0.05(+1.25%) |
Mar 23, 2016 | 3.700 | 3.719 | 3.596 | 3.641 | 331,133 | -0.05(-1.24%) |
Mar 22, 2016 | 3.713 | 3.726 | 3.661 | 3.687 | 218,298 | +0.05(+1.25%) |
Mar 21, 2016 | 3.654 | 3.693 | 3.602 | 3.641 | 120,939 | +0.01(+0.18%) |
Mar 18, 2016 | 3.635 | 3.657 | 3.550 | 3.635 | 522,118 | +0.16(+4.69%) |
Mar 17, 2016 | 3.433 | 3.478 | 3.394 | 3.472 | 261,836 | +0.03(+0.95%) |
Mar 16, 2016 | 3.374 | 3.452 | 3.322 | 3.439 | 198,675 | +0.10(+2.92%) |
Mar 15, 2016 | 3.433 | 3.439 | 3.302 | 3.342 | 302,450 | -0.17(-4.82%) |
Mar 14, 2016 | 3.485 | 3.524 | 3.459 | 3.511 | 157,126 | +0.02(+0.56%) |
Mar 11, 2016 | 3.472 | 3.504 | 3.446 | 3.491 | 246,161 | +0.03(+0.94%) |
Mar 10, 2016 | 3.452 | 3.485 | 3.335 | 3.459 | 226,432 | -0.01(-0.38%) |
Mar 09, 2016 | 3.420 | 3.517 | 3.387 | 3.472 | 238,101 | +0.10(+3.09%) |
Mar 08, 2016 | 3.563 | 3.563 | 3.355 | 3.368 | 526,543 | -0.20(-5.48%) |
Mar 07, 2016 | 3.478 | 3.609 | 3.478 | 3.563 | 532,781 | +0.07(+1.86%) |
Mar 04, 2016 | 3.446 | 3.583 | 3.400 | 3.498 | 498,490 | +0.13(+3.87%) |
Mar 03, 2016 | 3.179 | 3.436 | 3.179 | 3.368 | 940,321 | +0.26(+8.39%) |
Mar 02, 2016 | 2.964 | 3.127 | 2.964 | 3.107 | 587,892 | +0.18(+6.00%) |
Mar 01, 2016 | 2.860 | 2.931 | 2.827 | 2.931 | 431,041 | +0.19(+6.89%) |
Feb 29, 2016 | 2.658 | 2.749 | 2.658 | 2.742 | 474,889 | +0.05(+1.94%) |
Feb 26, 2016 | 2.664 | 2.710 | 2.638 | 2.690 | 393,357 | +0.12(+4.82%) |
Feb 25, 2016 | 2.625 | 2.638 | 2.527 | 2.566 | 374,812 | -0.10(-3.67%) |
Feb 24, 2016 | 2.658 | 2.690 | 2.586 | 2.664 | 238,316 | -0.03(-0.97%) |
Feb 23, 2016 | 2.749 | 2.749 | 2.671 | 2.690 | 133,815 | -0.13(-4.62%) |
Feb 22, 2016 | 2.742 | 2.827 | 2.723 | 2.820 | 635,237 | +0.10(+3.59%) |
Feb 19, 2016 | 2.736 | 2.742 | 2.690 | 2.723 | 257,626 | -0.01(-0.48%) |
Feb 18, 2016 | 2.853 | 2.860 | 2.726 | 2.736 | 564,584 | -0.09(-3.23%) |
Feb 17, 2016 | 2.827 | 2.866 | 2.775 | 2.827 | 356,420 | +0.17(+6.37%) |
Feb 16, 2016 | 2.625 | 2.697 | 2.619 | 2.658 | 332,160 | +0.14(+5.70%) |
Feb 12, 2016 | 2.423 | 2.514 | 2.514 | 2.514 | 401,462 | +0.13(+5.46%) |
Feb 11, 2016 | 2.371 | 2.384 | 2.293 | 2.384 | 273,643 | -0.09(-3.68%) |
Feb 10, 2016 | 2.586 | 2.605 | 2.449 | 2.475 | 260,809 | -0.08(-3.31%) |
Feb 09, 2016 | 2.638 | 2.664 | 2.516 | 2.560 | 374,770 | -0.15(-5.53%) |
Feb 08, 2016 | 2.736 | 2.736 | 2.651 | 2.710 | 267,799 | -0.05(-1.89%) |
Feb 05, 2016 | 2.775 | 2.840 | 2.703 | 2.762 | 809,811 | +0.16(+6.00%) |
Feb 04, 2016 | 2.671 | 2.749 | 2.592 | 2.605 | 806,550 | +0.10(+4.17%) |
Feb 03, 2016 | 2.443 | 2.501 | 2.377 | 2.501 | 431,615 | +0.03(+1.05%) |
Feb 02, 2016 | 2.573 | 2.592 | 2.456 | 2.475 | 296,825 | -0.27(-9.95%) |
Feb 01, 2016 | 2.762 | 2.801 | 2.690 | 2.749 | 227,250 | -0.11(-3.87%) |
Jan 29, 2016 | 2.794 | 2.873 | 2.768 | 2.860 | 259,831 | +0.12(+4.28%) |
Jan 28, 2016 | 2.605 | 2.775 | 2.605 | 2.742 | 500,343 | +0.24(+9.64%) |
Jan 27, 2016 | 2.521 | 2.619 | 2.495 | 2.501 | 628,857 | -0.09(-3.52%) |
Jan 26, 2016 | 2.527 | 2.605 | 2.482 | 2.592 | 298,908 | +0.12(+5.01%) |
Jan 25, 2016 | 2.547 | 2.560 | 2.462 | 2.469 | 343,441 | -0.13(-5.01%) |
Jan 22, 2016 | 2.573 | 2.638 | 2.553 | 2.599 | 652,803 | +0.08(+3.37%) |
Jan 21, 2016 | 2.430 | 2.576 | 2.430 | 2.514 | 849,099 | +0.00(+0.00%) |
Jan 20, 2016 | 2.449 | 2.583 | 2.377 | 2.514 | 439,371 | -0.10(-3.98%) |
Jan 19, 2016 | 2.651 | 2.684 | 2.547 | 2.619 | 595,855 | -0.05(-1.95%) |
Jan 15, 2016 | 2.833 | 2.671 | 2.671 | 2.671 | 544,852 | -0.46(-14.76%) |
Jan 14, 2016 | 3.042 | 3.179 | 3.009 | 3.133 | 337,254 | +0.09(+3.00%) |
Jan 13, 2016 | 3.166 | 3.205 | 3.035 | 3.042 | 560,918 | -0.16(-4.89%) |
Jan 12, 2016 | 3.244 | 3.270 | 3.101 | 3.198 | 429,791 | -0.06(-1.80%) |
Jan 11, 2016 | 3.257 | 3.257 | 3.172 | 3.257 | 727,047 | +0.23(+7.53%) |
Jan 08, 2016 | 3.120 | 3.166 | 3.029 | 3.029 | 386,188 | -0.01(-0.43%) |
Jan 07, 2016 | 3.244 | 3.250 | 3.042 | 3.042 | 395,104 | -0.40(-11.72%) |
Jan 06, 2016 | 3.524 | 3.556 | 3.433 | 3.446 | 467,785 | -0.22(-6.04%) |
Jan 05, 2016 | 3.648 | 3.713 | 3.618 | 3.667 | 245,458 | +0.12(+3.49%) |
Jan 04, 2016 | 3.524 | 3.576 | 3.491 | 3.543 | 245,275 | -0.08(-2.16%) |
Dec 31, 2015 | 3.596 | 3.622 | 3.622 | 3.622 | 999,894 | +0.04(+1.09%) |
Dec 30, 2015 | 3.628 | 3.635 | 3.576 | 3.583 | 408,510 | -0.07(-1.96%) |
Dec 29, 2015 | 3.667 | 3.680 | 3.576 | 3.654 | 305,321 | +0.03(+0.72%) |
Dec 28, 2015 | 3.609 | 3.648 | 3.583 | 3.628 | 358,887 | -0.02(-0.54%) |
Dec 24, 2015 | 3.641 | 3.648 | 3.648 | 3.648 | 194,052 | -0.03(-0.71%) |
Dec 23, 2015 | 3.530 | 3.700 | 3.524 | 3.674 | 765,771 | +0.24(+7.02%) |
Dec 22, 2015 | 3.361 | 3.472 | 3.348 | 3.433 | 550,720 | +0.07(+1.93%) |
Dec 21, 2015 | 3.355 | 3.439 | 3.335 | 3.368 | 239,008 | +0.05(+1.57%) |
Dec 18, 2015 | 3.257 | 3.322 | 3.224 | 3.315 | 1,437,942 | +0.01(+0.39%) |
Dec 17, 2015 | 3.329 | 3.355 | 3.276 | 3.302 | 483,338 | -0.03(-0.78%) |
Dec 16, 2015 | 3.218 | 3.329 | 3.205 | 3.329 | 226,945 | +0.08(+2.61%) |
Dec 15, 2015 | 3.244 | 3.289 | 3.205 | 3.244 | 560,973 | +0.07(+2.05%) |
Dec 14, 2015 | 3.205 | 3.250 | 3.107 | 3.179 | 366,968 | +0.06(+1.88%) |
Dec 11, 2015 | 3.257 | 3.276 | 3.114 | 3.120 | 363,253 | -0.14(-4.39%) |
Dec 10, 2015 | 3.257 | 3.263 | 3.198 | 3.263 | 214,842 | +0.03(+0.80%) |
Dec 09, 2015 | 3.237 | 3.329 | 3.194 | 3.237 | 214,331 | -0.08(-2.36%) |
Dec 08, 2015 | 3.381 | 3.387 | 3.296 | 3.315 | 262,454 | -0.14(-4.14%) |
Dec 07, 2015 | 3.583 | 3.602 | 3.407 | 3.459 | 426,208 | -0.18(-5.01%) |
Dec 04, 2015 | 3.589 | 3.648 | 3.543 | 3.641 | 195,076 | +0.10(+2.95%) |
Dec 03, 2015 | 3.654 | 3.654 | 3.491 | 3.537 | 433,110 | -0.16(-4.23%) |
Dec 02, 2015 | 3.745 | 3.771 | 3.680 | 3.693 | 481,757 | -0.13(-3.41%) |
Dec 01, 2015 | 3.732 | 3.850 | 3.726 | 3.824 | 538,281 | +0.18(+4.82%) |
Nov 30, 2015 | 3.550 | 3.752 | 3.498 | 3.648 | 1,739,808 | +0.10(+2.75%) |
Nov 27, 2015 | 3.615 | 3.615 | 3.537 | 3.550 | 57,196 | -0.05(-1.45%) |
Nov 25, 2015 | 3.570 | 3.602 | 3.602 | 3.602 | 363,235 | -0.05(-1.25%) |
Nov 24, 2015 | 3.537 | 3.654 | 3.524 | 3.648 | 218,943 | +0.08(+2.19%) |
Nov 23, 2015 | 3.556 | 3.589 | 3.543 | 3.570 | 221,123 | -0.09(-2.49%) |
Nov 20, 2015 | 3.726 | 3.804 | 3.654 | 3.661 | 232,408 | +0.07(+1.81%) |
Nov 19, 2015 | 3.583 | 3.628 | 3.557 | 3.596 | 224,006 | +0.06(+1.66%) |
Nov 18, 2015 | 3.485 | 3.550 | 3.407 | 3.537 | 326,699 | -0.03(-0.73%) |
Nov 17, 2015 | 3.622 | 3.641 | 3.543 | 3.563 | 279,463 | -0.05(-1.26%) |
Nov 16, 2015 | 3.426 | 3.622 | 3.491 | 3.609 | 1,229,702 | +0.18(+5.32%) |
Nov 13, 2015 | 3.439 | 3.446 | 3.374 | 3.426 | 144,379 | -0.03(-0.94%) |
Nov 12, 2015 | 3.511 | 3.550 | 3.459 | 3.459 | 195,525 | -0.10(-2.93%) |
Nov 11, 2015 | 3.609 | 3.609 | 3.550 | 3.563 | 158,450 | -0.03(-0.73%) |
Nov 10, 2015 | 3.583 | 3.609 | 3.550 | 3.589 | 310,059 | -0.03(-0.72%) |
Nov 09, 2015 | 3.680 | 3.700 | 3.576 | 3.615 | 188,808 | -0.08(-2.12%) |
Nov 06, 2015 | 3.667 | 3.700 | 3.609 | 3.693 | 194,990 | -0.07(-1.73%) |
Nov 05, 2015 | 3.771 | 3.790 | 3.732 | 3.758 | 221,786 | -0.20(-5.10%) |
Nov 04, 2015 | 3.941 | 3.999 | 3.934 | 3.960 | 202,263 | -0.09(-2.25%) |
Nov 03, 2015 | 3.908 | 4.117 | 3.908 | 4.052 | 252,552 | +0.11(+2.81%) |
Nov 02, 2015 | 3.850 | 3.947 | 3.837 | 3.941 | 175,289 | +0.05(+1.17%) |
Oct 30, 2015 | 3.973 | 3.973 | 3.876 | 3.895 | 261,091 | -0.18(-4.47%) |
Oct 29, 2015 | 4.091 | 4.136 | 4.065 | 4.078 | 284,238 | -0.05(-1.21%) |
Oct 28, 2015 | 4.008 | 4.127 | 3.989 | 4.127 | 596,192 | +0.23(+5.82%) |
Oct 27, 2015 | 4.020 | 4.020 | 3.850 | 3.900 | 333,266 | -0.14(-3.58%) |
Oct 26, 2015 | 4.027 | 4.077 | 4.001 | 4.045 | 321,344 | +0.05(+1.26%) |
Oct 23, 2015 | 4.020 | 4.039 | 3.948 | 3.995 | 217,333 | -0.12(-2.91%) |
Oct 22, 2015 | 4.020 | 4.121 | 4.020 | 4.115 | 262,223 | +0.14(+3.49%) |
Oct 21, 2015 | 4.020 | 4.071 | 3.967 | 3.976 | 499,157 | +0.11(+2.77%) |
Oct 20, 2015 | 3.989 | 4.001 | 3.850 | 3.869 | 460,194 | -0.31(-7.39%) |
Oct 19, 2015 | 4.178 | 4.234 | 4.140 | 4.178 | 386,141 | -0.12(-2.79%) |
Oct 16, 2015 | 4.266 | 4.323 | 4.197 | 4.297 | 237,950 | -0.01(-0.29%) |
Oct 15, 2015 | 4.266 | 4.316 | 4.209 | 4.310 | 175,261 | +0.13(+3.17%) |
Oct 14, 2015 | 4.279 | 4.297 | 4.165 | 4.178 | 294,654 | -0.06(-1.49%) |
Oct 13, 2015 | 4.190 | 4.310 | 4.131 | 4.241 | 335,906 | -0.01(-0.30%) |
Oct 12, 2015 | 4.342 | 4.449 | 4.247 | 4.253 | 502,401 | -0.05(-1.17%) |
Oct 09, 2015 | 4.052 | 4.405 | 4.052 | 4.304 | 1,130,251 | +0.57(+15.18%) |
Oct 08, 2015 | 3.680 | 3.774 | 3.674 | 3.737 | 521,658 | +0.04(+1.02%) |
Oct 07, 2015 | 3.611 | 3.730 | 3.598 | 3.699 | 675,065 | +0.28(+8.30%) |
Oct 06, 2015 | 3.365 | 3.459 | 3.327 | 3.415 | 539,116 | +0.04(+1.12%) |
Oct 05, 2015 | 3.258 | 3.453 | 3.239 | 3.377 | 671,945 | +0.17(+5.30%) |
Oct 02, 2015 | 3.107 | 3.207 | 3.094 | 3.207 | 476,697 | +0.09(+2.83%) |
Oct 01, 2015 | 3.239 | 3.267 | 3.081 | 3.119 | 539,135 | -0.14(-4.44%) |
Sep 30, 2015 | 3.283 | 3.314 | 3.220 | 3.264 | 505,739 | -0.08(-2.45%) |
Sep 29, 2015 | 3.340 | 3.387 | 3.245 | 3.346 | 742,313 | -0.04(-1.30%) |
Sep 28, 2015 | 3.497 | 3.497 | 3.365 | 3.390 | 162,203 | -0.22(-6.11%) |
Sep 25, 2015 | 3.680 | 3.705 | 3.579 | 3.611 | 229,812 | -0.07(-1.88%) |
Sep 24, 2015 | 3.560 | 3.705 | 3.541 | 3.680 | 364,113 | +0.15(+4.29%) |
Sep 23, 2015 | 3.655 | 3.661 | 3.504 | 3.529 | 189,482 | +0.02(+0.54%) |
Sep 22, 2015 | 3.611 | 3.630 | 3.422 | 3.510 | 705,868 | -0.33(-8.54%) |
Sep 21, 2015 | 3.850 | 3.869 | 3.800 | 3.837 | 264,451 | +0.03(+0.83%) |
Sep 18, 2015 | 3.837 | 3.957 | 3.756 | 3.806 | 1,083,885 | -0.16(-3.97%) |
Sep 17, 2015 | 3.894 | 4.159 | 3.882 | 3.963 | 871,635 | +0.01(+0.16%) |
Sep 16, 2015 | 3.800 | 3.976 | 3.793 | 3.957 | 250,100 | +0.20(+5.19%) |
Sep 15, 2015 | 3.749 | 3.774 | 3.705 | 3.762 | 841,898 | -0.10(-2.61%) |
Sep 14, 2015 | 3.875 | 3.894 | 3.806 | 3.863 | 246,326 | +0.03(+0.82%) |
Sep 11, 2015 | 3.737 | 3.856 | 3.718 | 3.831 | 288,417 | -0.01(-0.33%) |
Sep 10, 2015 | 3.774 | 3.863 | 3.737 | 3.844 | 260,287 | +0.14(+3.74%) |
Sep 09, 2015 | 3.806 | 3.907 | 3.693 | 3.705 | 342,416 | +0.13(+3.52%) |
Sep 08, 2015 | 3.617 | 3.636 | 3.548 | 3.579 | 221,499 | +0.02(+0.53%) |
Sep 04, 2015 | 3.592 | 3.560 | 3.560 | 3.560 | 260,423 | -0.25(-6.61%) |
Sep 03, 2015 | 3.781 | 3.938 | 3.774 | 3.812 | 213,160 | +0.18(+4.85%) |
Sep 02, 2015 | 3.642 | 3.680 | 3.567 | 3.636 | 470,530 | +0.04(+1.23%) |
Sep 01, 2015 | 3.667 | 3.718 | 3.579 | 3.592 | 339,037 | -0.25(-6.56%) |
Aug 31, 2015 | 3.686 | 3.863 | 3.636 | 3.844 | 770,025 | +0.13(+3.39%) |
Aug 28, 2015 | 3.630 | 3.850 | 3.630 | 3.718 | 391,306 | +0.07(+1.90%) |
Aug 27, 2015 | 3.415 | 3.711 | 3.415 | 3.648 | 414,321 | +0.37(+11.35%) |
Aug 26, 2015 | 3.289 | 3.314 | 3.188 | 3.277 | 196,828 | +0.09(+2.97%) |
Aug 25, 2015 | 3.333 | 3.371 | 3.182 | 3.182 | 249,673 | +0.07(+2.23%) |
Aug 24, 2015 | 3.018 | 3.289 | 2.892 | 3.113 | 446,335 | -0.40(-11.31%) |
Aug 21, 2015 | 3.667 | 3.680 | 3.497 | 3.510 | 301,689 | -0.26(-7.01%) |
Aug 20, 2015 | 3.844 | 3.844 | 3.762 | 3.774 | 327,814 | -0.18(-4.62%) |
Aug 19, 2015 | 3.932 | 3.995 | 3.894 | 3.957 | 137,921 | -0.01(-0.32%) |
Aug 18, 2015 | 4.008 | 4.008 | 3.932 | 3.970 | 104,597 | -0.08(-2.02%) |
Aug 17, 2015 | 4.108 | 4.115 | 4.020 | 4.052 | 111,387 | -0.15(-3.60%) |
Aug 14, 2015 | 4.115 | 4.216 | 4.115 | 4.203 | 126,601 | +0.15(+3.73%) |
Aug 13, 2015 | 4.115 | 4.140 | 4.008 | 4.052 | 370,260 | -0.47(-10.32%) |
Aug 12, 2015 | 4.562 | 4.644 | 4.417 | 4.518 | 390,073 | -0.37(-7.48%) |
Aug 11, 2015 | 4.934 | 4.934 | 4.827 | 4.883 | 243,192 | -0.32(-6.06%) |
Aug 10, 2015 | 5.028 | 5.230 | 4.984 | 5.199 | 354,072 | +0.09(+1.73%) |
Aug 07, 2015 | 5.041 | 5.176 | 5.041 | 5.110 | 181,699 | +0.06(+1.25%) |
Aug 06, 2015 | 4.984 | 5.047 | 4.921 | 5.047 | 347,526 | +0.06(+1.26%) |
Aug 05, 2015 | 5.161 | 5.236 | 4.959 | 4.984 | 293,328 | +0.01(+0.13%) |
Aug 04, 2015 | 4.928 | 5.054 | 4.928 | 4.978 | 156,604 | +0.09(+1.94%) |
Aug 03, 2015 | 4.997 | 4.997 | 4.833 | 4.883 | 257,301 | -0.19(-3.73%) |
Jul 31, 2015 | 5.161 | 5.161 | 5.054 | 5.073 | 119,994 | -0.08(-1.59%) |
Jul 30, 2015 | 5.117 | 5.180 | 5.104 | 5.154 | 189,199 | -0.08(-1.45%) |
Jul 29, 2015 | 5.154 | 5.268 | 5.104 | 5.230 | 271,664 | +0.11(+2.09%) |
Jul 28, 2015 | 5.016 | 5.167 | 4.965 | 5.123 | 519,193 | +0.18(+3.57%) |
Jul 27, 2015 | 5.010 | 5.016 | 4.915 | 4.947 | 173,047 | -0.13(-2.48%) |
Jul 24, 2015 | 5.161 | 5.161 | 4.991 | 5.073 | 240,045 | -0.09(-1.71%) |
Jul 23, 2015 | 5.161 | 5.287 | 5.136 | 5.161 | 266,790 | +0.01(+0.24%) |
Jul 22, 2015 | 5.287 | 5.318 | 4.947 | 5.148 | 1,013,465 | -0.22(-4.11%) |
Jul 21, 2015 | 5.375 | 5.438 | 5.350 | 5.369 | 273,444 | -0.09(-1.73%) |
Jul 20, 2015 | 5.652 | 5.665 | 5.413 | 5.463 | 716,083 | -0.25(-4.41%) |
Jul 17, 2015 | 5.722 | 5.766 | 5.684 | 5.715 | 169,511 | -0.01(-0.22%) |
Jul 16, 2015 | 5.734 | 5.759 | 5.696 | 5.728 | 68,959 | +0.00(+0.00%) |
Jul 15, 2015 | 5.753 | 5.778 | 5.690 | 5.728 | 116,438 | -0.08(-1.41%) |
Jul 14, 2015 | 5.816 | 5.854 | 5.753 | 5.810 | 157,858 | -0.13(-2.12%) |
Jul 13, 2015 | 5.810 | 5.942 | 5.810 | 5.936 | 148,906 | +0.13(+2.28%) |
Jul 10, 2015 | 5.652 | 5.841 | 5.640 | 5.803 | 228,541 | +0.31(+5.62%) |
Jul 09, 2015 | 5.482 | 5.589 | 5.482 | 5.495 | 495,361 | +0.01(+0.23%) |
Jul 08, 2015 | 5.766 | 5.778 | 5.230 | 5.482 | 1,734,903 | -0.74(-11.94%) |
Jul 07, 2015 | 6.257 | 6.276 | 5.993 | 6.226 | 470,462 | -0.21(-3.33%) |
Jul 06, 2015 | 6.516 | 6.553 | 6.421 | 6.440 | 226,416 | -0.30(-4.40%) |
Jul 02, 2015 | 6.862 | 6.736 | 6.736 | 6.736 | 187,105 | -0.05(-0.67%) |
Jul 01, 2015 | 6.812 | 6.844 | 6.757 | 6.781 | 187,473 | +0.07(+1.02%) |
Jun 30, 2015 | 6.757 | 6.788 | 6.688 | 6.713 | 270,197 | +0.07(+1.12%) |
Jun 29, 2015 | 6.744 | 6.744 | 6.607 | 6.638 | 307,321 | -0.24(-3.52%) |
Jun 26, 2015 | 6.862 | 6.899 | 6.757 | 6.881 | 200,363 | -0.04(-0.54%) |
Jun 25, 2015 | 7.011 | 7.036 | 6.906 | 6.918 | 262,346 | -0.01(-0.18%) |
Jun 24, 2015 | 6.924 | 6.968 | 6.906 | 6.931 | 317,900 | -0.05(-0.71%) |
Jun 23, 2015 | 6.993 | 7.049 | 6.931 | 6.980 | 264,859 | +0.06(+0.90%) |
Jun 22, 2015 | 6.962 | 6.968 | 6.899 | 6.918 | 207,744 | -0.02(-0.36%) |
Jun 19, 2015 | 6.875 | 6.955 | 6.868 | 6.943 | 372,835 | +0.01(+0.09%) |
Jun 18, 2015 | 6.831 | 6.949 | 6.769 | 6.937 | 498,681 | +0.15(+2.20%) |
Jun 17, 2015 | 6.763 | 6.825 | 6.638 | 6.788 | 388,991 | -0.14(-1.97%) |
Jun 16, 2015 | 7.005 | 7.005 | 6.893 | 6.924 | 299,555 | -0.16(-2.28%) |
Jun 15, 2015 | 7.030 | 7.185 | 7.030 | 7.086 | 639,228 | -0.16(-2.23%) |
Jun 12, 2015 | 7.167 | 7.266 | 7.167 | 7.248 | 264,837 | -0.09(-1.19%) |
Jun 11, 2015 | 7.303 | 7.372 | 7.303 | 7.335 | 457,722 | +0.02(+0.34%) |
Jun 10, 2015 | 7.204 | 7.384 | 7.167 | 7.310 | 484,297 | +0.16(+2.17%) |
Jun 09, 2015 | 6.943 | 7.179 | 6.943 | 7.154 | 608,396 | +0.32(+4.64%) |
Jun 08, 2015 | 6.837 | 7.266 | 6.732 | 6.837 | 605,389 | -0.20(-2.83%) |
Jun 05, 2015 | 7.024 | 7.074 | 6.980 | 7.036 | 109,158 | -0.06(-0.79%) |
Jun 04, 2015 | 7.173 | 7.223 | 7.067 | 7.092 | 239,020 | -0.26(-3.55%) |
Jun 03, 2015 | 7.397 | 7.478 | 7.335 | 7.353 | 808,221 | -0.32(-4.13%) |
Jun 02, 2015 | 7.664 | 7.745 | 7.596 | 7.670 | 200,884 | +0.00(+0.00%) |