Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.590 | 4.680 | 4.490 | 4.490 | 9,162 | +0.03(+0.67%) |
May 27, 2016 | 4.500 | 4.460 | 4.460 | 4.460 | 12,200 | -0.06(-1.33%) |
May 26, 2016 | 4.439 | 4.610 | 4.439 | 4.520 | 9,054 | +0.06(+1.35%) |
May 25, 2016 | 4.530 | 4.660 | 4.460 | 4.460 | 4,101 | -0.12(-2.62%) |
May 24, 2016 | 4.450 | 4.594 | 4.450 | 4.580 | 15,376 | +0.13(+2.92%) |
May 23, 2016 | 4.550 | 4.590 | 4.430 | 4.450 | 6,403 | -0.05(-1.11%) |
May 20, 2016 | 4.510 | 4.620 | 4.460 | 4.500 | 10,745 | +0.05(+1.12%) |
May 19, 2016 | 4.490 | 4.530 | 4.450 | 4.450 | 4,363 | -0.04(-0.89%) |
May 18, 2016 | 4.430 | 4.510 | 4.430 | 4.490 | 14,740 | +0.05(+1.13%) |
May 17, 2016 | 4.590 | 4.630 | 4.440 | 4.440 | 18,173 | -0.19(-4.10%) |
May 16, 2016 | 4.580 | 4.650 | 4.580 | 4.630 | 10,864 | +0.13(+2.89%) |
May 13, 2016 | 4.510 | 4.513 | 4.500 | 4.500 | 715 | +0.03(+0.67%) |
May 12, 2016 | 4.430 | 4.500 | 4.430 | 4.470 | 10,281 | +0.14(+3.23%) |
May 11, 2016 | 4.500 | 4.560 | 4.330 | 4.330 | 39,042 | -0.07(-1.59%) |
May 10, 2016 | 4.500 | 4.599 | 4.400 | 4.400 | 16,211 | -0.10(-2.22%) |
May 09, 2016 | 4.460 | 4.639 | 4.460 | 4.500 | 6,001 | +0.01(+0.22%) |
May 06, 2016 | 4.500 | 4.410 | 4.400 | 4.490 | 23,817 | +0.08(+1.81%) |
May 05, 2016 | 4.480 | 4.490 | 4.400 | 4.410 | 6,755 | -0.05(-1.12%) |
May 04, 2016 | 4.500 | 4.585 | 4.450 | 4.460 | 6,280 | -0.02(-0.45%) |
May 03, 2016 | 4.490 | 4.523 | 4.480 | 4.480 | 2,620 | +0.03(+0.67%) |
May 02, 2016 | 4.650 | 4.650 | 4.440 | 4.450 | 14,176 | -0.19(-4.09%) |
Apr 29, 2016 | 4.610 | 4.680 | 4.550 | 4.640 | 11,083 | -0.02(-0.43%) |
Apr 28, 2016 | 4.590 | 4.660 | 4.550 | 4.660 | 5,707 | +0.02(+0.43%) |
Apr 27, 2016 | 4.700 | 4.700 | 4.550 | 4.640 | 7,598 | -0.05(-1.07%) |
Apr 26, 2016 | 4.690 | 4.700 | 4.450 | 4.690 | 1,142 | -0.01(-0.21%) |
Apr 25, 2016 | 4.640 | 4.700 | 4.420 | 4.700 | 4,017 | +0.09(+1.95%) |
Apr 22, 2016 | 4.650 | 4.700 | 4.610 | 4.610 | 3,777 | -0.05(-1.07%) |
Apr 21, 2016 | 4.600 | 4.660 | 4.538 | 4.660 | 13,450 | +0.07(+1.53%) |
Apr 20, 2016 | 4.500 | 4.600 | 4.483 | 4.590 | 5,697 | +0.10(+2.23%) |
Apr 19, 2016 | 4.430 | 4.500 | 4.380 | 4.490 | 2,550 | +0.12(+2.75%) |
Apr 18, 2016 | 4.500 | 4.500 | 4.370 | 4.370 | 6,506 | -0.14(-3.10%) |
Apr 15, 2016 | 4.350 | 4.600 | 4.350 | 4.510 | 8,730 | +0.17(+3.92%) |
Apr 14, 2016 | 4.330 | 4.390 | 4.320 | 4.340 | 1,445 | +0.02(+0.46%) |
Apr 13, 2016 | 4.350 | 4.380 | 4.300 | 4.320 | 6,821 | -0.03(-0.69%) |
Apr 12, 2016 | 4.340 | 4.390 | 4.330 | 4.350 | 5,797 | -0.02(-0.46%) |
Apr 11, 2016 | 4.400 | 4.400 | 4.315 | 4.370 | 19,206 | -0.07(-1.58%) |
Apr 08, 2016 | 4.500 | 4.560 | 4.310 | 4.440 | 10,055 | +0.00(+0.00%) |
Apr 07, 2016 | 4.500 | 4.560 | 4.320 | 4.440 | 18,890 | -0.05(-1.11%) |
Apr 06, 2016 | 4.430 | 4.550 | 4.380 | 4.490 | 11,819 | +0.13(+2.98%) |
Apr 05, 2016 | 4.500 | 4.630 | 4.290 | 4.360 | 29,593 | -0.09(-2.02%) |
Apr 04, 2016 | 4.460 | 4.665 | 4.390 | 4.450 | 9,368 | -0.08(-1.76%) |
Apr 01, 2016 | 4.590 | 4.740 | 4.500 | 4.530 | 13,641 | +0.02(+0.44%) |
Mar 31, 2016 | 4.650 | 4.830 | 4.510 | 4.510 | 5,565 | -0.14(-3.01%) |
Mar 30, 2016 | 4.780 | 4.803 | 4.650 | 4.650 | 5,290 | -0.08(-1.69%) |
Mar 29, 2016 | 4.780 | 4.850 | 4.730 | 4.730 | 21,810 | +0.00(+0.00%) |
Mar 28, 2016 | 4.760 | 4.840 | 4.730 | 4.730 | 8,875 | -0.05(-1.05%) |
Mar 24, 2016 | 4.815 | 4.780 | 4.780 | 4.780 | 6,900 | +0.05(+1.06%) |
Mar 23, 2016 | 4.860 | 4.890 | 4.730 | 4.730 | 3,085 | -0.14(-2.87%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.870 | 4.870 | 2,518 | -0.01(-0.20%) |
Mar 21, 2016 | 4.890 | 4.890 | 4.840 | 4.880 | 34,653 | -0.01(-0.20%) |
Mar 18, 2016 | 4.770 | 4.890 | 4.770 | 4.890 | 53,004 | +0.06(+1.24%) |
Mar 17, 2016 | 4.840 | 4.850 | 4.760 | 4.830 | 4,090 | +0.00(+0.00%) |
Mar 16, 2016 | 4.850 | 4.850 | 4.804 | 4.830 | 9,018 | -0.02(-0.41%) |
Mar 15, 2016 | 4.850 | 4.850 | 4.800 | 4.850 | 5,042 | +0.00(+0.00%) |
Mar 14, 2016 | 4.770 | 4.910 | 4.575 | 4.850 | 31,017 | +0.04(+0.83%) |
Mar 11, 2016 | 4.820 | 4.825 | 4.800 | 4.810 | 6,278 | -0.01(-0.21%) |
Mar 10, 2016 | 4.800 | 4.850 | 4.800 | 4.820 | 26,249 | +0.07(+1.47%) |
Mar 09, 2016 | 4.790 | 4.795 | 4.750 | 4.750 | 1,813 | +0.02(+0.42%) |
Mar 08, 2016 | 4.800 | 4.816 | 4.540 | 4.730 | 15,231 | +0.02(+0.42%) |
Mar 07, 2016 | 4.670 | 4.720 | 4.460 | 4.710 | 17,357 | +0.01(+0.21%) |
Mar 04, 2016 | 4.800 | 4.890 | 4.700 | 4.700 | 9,036 | -0.04(-0.84%) |
Mar 03, 2016 | 4.660 | 4.890 | 4.620 | 4.740 | 8,487 | +0.12(+2.60%) |
Mar 02, 2016 | 4.430 | 4.660 | 4.430 | 4.620 | 12,492 | +0.03(+0.65%) |
Mar 01, 2016 | 4.720 | 4.720 | 4.590 | 4.590 | 1,106 | -0.05(-1.08%) |
Feb 29, 2016 | 4.730 | 4.730 | 4.539 | 4.640 | 6,482 | -0.15(-3.13%) |
Feb 26, 2016 | 4.800 | 4.800 | 4.740 | 4.790 | 7,394 | -0.02(-0.42%) |
Feb 25, 2016 | 4.550 | 4.810 | 4.550 | 4.810 | 11,128 | +0.25(+5.48%) |
Feb 24, 2016 | 4.360 | 4.560 | 4.360 | 4.560 | 8,551 | +0.08(+1.79%) |
Feb 23, 2016 | 4.320 | 4.500 | 4.320 | 4.480 | 10,159 | +0.02(+0.34%) |
Feb 22, 2016 | 4.498 | 4.530 | 4.370 | 4.465 | 5,138 | +0.06(+1.48%) |
Feb 19, 2016 | 4.390 | 4.440 | 4.390 | 4.400 | 3,794 | -0.06(-1.35%) |
Feb 18, 2016 | 4.510 | 4.569 | 4.375 | 4.460 | 6,591 | +0.01(+0.22%) |
Feb 17, 2016 | 4.180 | 4.450 | 4.180 | 4.450 | 12,505 | +0.15(+3.49%) |
Feb 16, 2016 | 4.350 | 4.380 | 4.190 | 4.300 | 6,656 | -0.07(-1.60%) |
Feb 12, 2016 | 4.320 | 4.370 | 4.370 | 4.370 | 13,800 | +0.07(+1.63%) |
Feb 11, 2016 | 4.110 | 4.321 | 4.110 | 4.300 | 9,221 | +0.00(+0.00%) |
Feb 10, 2016 | 4.290 | 4.320 | 4.010 | 4.300 | 4,115 | +0.04(+0.94%) |
Feb 09, 2016 | 3.970 | 4.270 | 3.970 | 4.260 | 10,810 | +0.13(+3.15%) |
Feb 08, 2016 | 3.970 | 4.210 | 3.970 | 4.130 | 8,821 | -0.09(-2.13%) |
Feb 05, 2016 | 4.270 | 4.270 | 4.160 | 4.220 | 11,909 | -0.04(-0.94%) |
Feb 04, 2016 | 4.420 | 4.420 | 4.240 | 4.260 | 7,954 | +0.00(+0.00%) |
Feb 03, 2016 | 4.015 | 4.320 | 4.015 | 4.260 | 8,573 | +0.17(+4.16%) |
Feb 02, 2016 | 3.780 | 4.120 | 3.730 | 4.090 | 24,393 | +0.32(+8.49%) |
Feb 01, 2016 | 3.650 | 4.090 | 3.650 | 3.770 | 18,084 | -0.21(-5.28%) |
Jan 29, 2016 | 4.050 | 4.099 | 3.980 | 3.980 | 21,276 | -0.07(-1.73%) |
Jan 28, 2016 | 4.050 | 4.099 | 4.020 | 4.050 | 3,030 | +0.00(+0.00%) |
Jan 27, 2016 | 4.040 | 4.050 | 4.040 | 4.050 | 9,264 | +0.04(+1.00%) |
Jan 26, 2016 | 4.100 | 4.100 | 3.910 | 4.010 | 12,253 | -0.03(-0.74%) |
Jan 25, 2016 | 4.200 | 4.200 | 4.010 | 4.040 | 4,583 | -0.14(-3.35%) |
Jan 22, 2016 | 4.120 | 4.240 | 4.000 | 4.180 | 28,787 | +0.09(+2.20%) |
Jan 21, 2016 | 4.070 | 4.330 | 3.900 | 4.090 | 15,203 | -0.02(-0.49%) |
Jan 20, 2016 | 4.320 | 4.320 | 4.058 | 4.110 | 54,355 | -0.22(-5.08%) |
Jan 19, 2016 | 4.380 | 4.432 | 4.300 | 4.330 | 33,097 | -0.02(-0.46%) |
Jan 15, 2016 | 4.400 | 4.350 | 4.350 | 4.350 | 23,600 | -0.14(-3.12%) |
Jan 14, 2016 | 4.438 | 4.500 | 4.360 | 4.490 | 10,840 | +0.15(+3.46%) |
Jan 13, 2016 | 4.470 | 4.470 | 4.250 | 4.340 | 35,664 | -0.02(-0.46%) |
Jan 12, 2016 | 4.420 | 4.480 | 4.360 | 4.360 | 4,976 | -0.13(-2.90%) |
Jan 11, 2016 | 4.600 | 4.600 | 4.380 | 4.490 | 236,198 | -0.06(-1.32%) |
Jan 08, 2016 | 4.510 | 4.575 | 4.370 | 4.550 | 20,192 | +0.02(+0.44%) |
Jan 07, 2016 | 4.570 | 4.570 | 4.460 | 4.530 | 6,647 | -0.10(-2.16%) |
Jan 06, 2016 | 4.640 | 4.780 | 4.550 | 4.630 | 10,861 | -0.01(-0.22%) |
Jan 05, 2016 | 4.840 | 4.840 | 4.640 | 4.640 | 15,884 | -0.14(-2.93%) |
Jan 04, 2016 | 4.690 | 4.830 | 4.690 | 4.780 | 17,188 | -0.02(-0.42%) |
Dec 31, 2015 | 4.750 | 4.800 | 4.800 | 4.800 | 16,100 | +0.03(+0.63%) |
Dec 30, 2015 | 4.800 | 4.830 | 4.580 | 4.770 | 18,666 | +0.00(+0.00%) |
Dec 29, 2015 | 4.750 | 4.805 | 4.710 | 4.770 | 13,716 | +0.04(+0.85%) |
Dec 28, 2015 | 4.580 | 4.830 | 4.510 | 4.730 | 40,698 | +0.08(+1.72%) |
Dec 24, 2015 | 4.700 | 4.650 | 4.650 | 4.650 | 12,500 | -0.05(-1.06%) |
Dec 23, 2015 | 4.670 | 4.820 | 4.620 | 4.700 | 13,205 | +0.03(+0.53%) |
Dec 22, 2015 | 4.640 | 4.820 | 4.550 | 4.675 | 19,923 | +0.04(+0.97%) |
Dec 21, 2015 | 4.450 | 4.630 | 4.300 | 4.630 | 63,022 | +0.22(+4.99%) |
Dec 18, 2015 | 4.250 | 4.440 | 4.141 | 4.410 | 117,686 | +0.20(+4.75%) |
Dec 17, 2015 | 4.020 | 4.250 | 4.020 | 4.210 | 34,729 | +0.01(+0.24%) |
Dec 16, 2015 | 4.160 | 4.290 | 4.150 | 4.200 | 34,000 | +0.06(+1.45%) |
Dec 15, 2015 | 4.270 | 4.270 | 4.080 | 4.140 | 54,565 | -0.11(-2.59%) |
Dec 14, 2015 | 4.380 | 4.450 | 4.000 | 4.250 | 35,436 | -0.09(-2.07%) |
Dec 11, 2015 | 4.460 | 4.500 | 4.310 | 4.340 | 66,057 | -0.13(-2.91%) |
Dec 10, 2015 | 4.500 | 4.570 | 4.400 | 4.470 | 54,657 | +0.04(+0.90%) |
Dec 09, 2015 | 4.430 | 4.540 | 4.430 | 4.430 | 60,083 | -0.08(-1.77%) |
Dec 08, 2015 | 4.420 | 4.700 | 4.350 | 4.510 | 257,531 | +0.00(+0.00%) |
Dec 07, 2015 | 4.630 | 4.730 | 4.460 | 4.510 | 34,955 | -0.18(-3.84%) |
Dec 04, 2015 | 4.900 | 4.980 | 4.560 | 4.690 | 25,632 | -0.08(-1.68%) |
Dec 03, 2015 | 4.890 | 4.970 | 4.730 | 4.770 | 29,662 | -0.13(-2.65%) |
Dec 02, 2015 | 4.970 | 5.120 | 4.850 | 4.900 | 7,921 | -0.14(-2.78%) |
Dec 01, 2015 | 4.870 | 5.040 | 4.860 | 5.040 | 9,044 | -0.03(-0.59%) |
Nov 30, 2015 | 5.090 | 5.130 | 4.800 | 5.070 | 15,955 | +0.00(+0.00%) |
Nov 27, 2015 | 4.920 | 5.130 | 4.920 | 5.070 | 7,749 | -0.02(-0.39%) |
Nov 25, 2015 | 4.900 | 5.090 | 5.090 | 5.090 | 17,400 | +0.21(+4.30%) |
Nov 24, 2015 | 4.830 | 4.970 | 4.720 | 4.880 | 28,079 | +0.06(+1.24%) |
Nov 23, 2015 | 4.840 | 4.890 | 4.760 | 4.820 | 16,328 | +0.01(+0.21%) |
Nov 20, 2015 | 4.700 | 4.810 | 4.700 | 4.810 | 20,097 | +0.03(+0.63%) |
Nov 19, 2015 | 4.920 | 5.000 | 4.750 | 4.780 | 28,195 | -0.09(-1.85%) |
Nov 18, 2015 | 5.000 | 5.030 | 4.734 | 4.870 | 26,060 | -0.10(-2.01%) |
Nov 17, 2015 | 4.985 | 4.990 | 4.880 | 4.970 | 4,583 | -0.07(-1.39%) |
Nov 16, 2015 | 4.740 | 5.040 | 4.630 | 5.040 | 13,237 | +0.29(+6.11%) |
Nov 13, 2015 | 4.910 | 4.910 | 4.560 | 4.750 | 27,589 | -0.15(-3.06%) |
Nov 12, 2015 | 5.022 | 5.022 | 4.880 | 4.900 | 6,928 | +0.02(+0.41%) |
Nov 11, 2015 | 5.100 | 5.100 | 4.830 | 4.880 | 23,466 | -0.20(-3.94%) |
Nov 10, 2015 | 5.010 | 5.190 | 4.980 | 5.080 | 15,809 | -0.02(-0.39%) |
Nov 09, 2015 | 5.170 | 5.180 | 5.080 | 5.100 | 8,324 | +0.01(+0.20%) |
Nov 06, 2015 | 5.090 | 5.100 | 5.080 | 5.090 | 1,678 | +0.02(+0.39%) |
Nov 05, 2015 | 5.100 | 5.110 | 5.060 | 5.070 | 8,712 | -0.05(-0.98%) |
Nov 04, 2015 | 5.089 | 5.130 | 5.060 | 5.120 | 7,025 | +0.02(+0.39%) |
Nov 03, 2015 | 5.010 | 5.150 | 4.970 | 5.100 | 11,589 | -0.01(-0.20%) |
Nov 02, 2015 | 5.140 | 5.140 | 5.105 | 5.110 | 7,433 | +0.01(+0.20%) |
Oct 30, 2015 | 5.140 | 5.150 | 5.100 | 5.100 | 28,314 | +0.02(+0.39%) |
Oct 29, 2015 | 5.200 | 5.200 | 5.080 | 5.080 | 2,923 | -0.04(-0.78%) |
Oct 28, 2015 | 5.210 | 5.290 | 5.090 | 5.120 | 62,323 | -0.02(-0.39%) |
Oct 27, 2015 | 5.270 | 5.300 | 5.120 | 5.140 | 23,000 | -0.14(-2.65%) |
Oct 26, 2015 | 5.170 | 5.290 | 5.090 | 5.280 | 11,640 | +0.13(+2.52%) |
Oct 23, 2015 | 5.200 | 5.200 | 5.110 | 5.150 | 2,350 | +0.02(+0.39%) |
Oct 22, 2015 | 5.240 | 5.300 | 5.080 | 5.130 | 14,703 | -0.13(-2.47%) |
Oct 21, 2015 | 5.230 | 5.280 | 5.170 | 5.260 | 10,239 | -0.01(-0.19%) |
Oct 20, 2015 | 5.060 | 5.280 | 5.060 | 5.270 | 8,926 | +0.11(+2.13%) |
Oct 19, 2015 | 5.240 | 5.240 | 5.130 | 5.160 | 6,550 | -0.09(-1.71%) |
Oct 16, 2015 | 5.110 | 5.380 | 5.110 | 5.250 | 7,818 | +0.05(+0.96%) |
Oct 15, 2015 | 4.960 | 5.280 | 4.960 | 5.200 | 8,663 | +0.07(+1.36%) |
Oct 14, 2015 | 5.220 | 5.386 | 5.122 | 5.130 | 14,177 | -0.12(-2.29%) |
Oct 13, 2015 | 5.253 | 5.390 | 5.235 | 5.250 | 27,266 | +0.00(+0.00%) |
Oct 12, 2015 | 5.200 | 5.280 | 5.100 | 5.250 | 10,576 | +0.07(+1.35%) |
Oct 09, 2015 | 5.130 | 5.200 | 5.130 | 5.180 | 10,625 | -0.02(-0.38%) |
Oct 08, 2015 | 5.070 | 5.210 | 5.050 | 5.200 | 7,848 | +0.11(+2.16%) |
Oct 07, 2015 | 5.080 | 5.140 | 5.050 | 5.090 | 47,567 | +0.00(+0.00%) |
Oct 06, 2015 | 5.100 | 5.250 | 5.040 | 5.090 | 25,236 | +0.03(+0.59%) |
Oct 05, 2015 | 5.030 | 5.080 | 5.020 | 5.060 | 12,792 | +0.05(+1.00%) |
Oct 02, 2015 | 4.870 | 5.065 | 4.870 | 5.010 | 132,088 | +0.09(+1.83%) |
Oct 01, 2015 | 4.980 | 4.980 | 4.850 | 4.920 | 15,343 | -0.03(-0.61%) |
Sep 30, 2015 | 4.850 | 4.950 | 4.750 | 4.950 | 53,208 | +0.10(+2.06%) |
Sep 29, 2015 | 5.040 | 5.040 | 4.830 | 4.850 | 17,723 | -0.14(-2.81%) |
Sep 28, 2015 | 5.240 | 5.260 | 4.850 | 4.990 | 67,065 | -0.25(-4.77%) |
Sep 25, 2015 | 4.900 | 5.250 | 4.869 | 5.240 | 44,922 | +0.36(+7.38%) |
Sep 24, 2015 | 4.930 | 5.040 | 4.880 | 4.880 | 65,988 | -0.08(-1.61%) |
Sep 23, 2015 | 5.000 | 5.060 | 4.900 | 4.960 | 57,967 | -0.04(-0.80%) |
Sep 22, 2015 | 5.010 | 5.095 | 4.950 | 5.000 | 44,610 | -0.11(-2.15%) |
Sep 21, 2015 | 5.250 | 5.300 | 5.100 | 5.110 | 13,882 | -0.11(-2.11%) |
Sep 18, 2015 | 4.990 | 5.220 | 4.990 | 5.220 | 52,329 | +0.15(+2.96%) |
Sep 17, 2015 | 5.060 | 5.100 | 5.000 | 5.070 | 8,945 | +0.02(+0.40%) |
Sep 16, 2015 | 5.090 | 5.140 | 5.050 | 5.050 | 10,347 | +0.01(+0.20%) |
Sep 15, 2015 | 5.060 | 5.162 | 5.050 | 5.040 | 21,705 | -0.03(-0.49%) |
Sep 14, 2015 | 5.230 | 5.340 | 5.000 | 5.065 | 21,502 | -0.14(-2.78%) |
Sep 11, 2015 | 5.680 | 5.680 | 5.210 | 5.210 | 4,639 | -0.07(-1.33%) |
Sep 10, 2015 | 5.600 | 5.600 | 5.210 | 5.280 | 20,460 | -0.16(-2.94%) |
Sep 09, 2015 | 5.690 | 5.710 | 5.430 | 5.440 | 40,069 | -0.26(-4.56%) |
Sep 08, 2015 | 5.660 | 5.730 | 5.590 | 5.700 | 75,574 | +0.06(+1.06%) |
Sep 04, 2015 | 5.420 | 5.640 | 5.640 | 5.640 | 45,400 | +0.34(+6.41%) |
Sep 03, 2015 | 5.380 | 5.560 | 5.275 | 5.300 | 33,480 | +0.00(+0.00%) |
Sep 02, 2015 | 5.280 | 5.350 | 5.190 | 5.300 | 38,623 | +0.08(+1.53%) |
Sep 01, 2015 | 4.960 | 5.410 | 4.950 | 5.220 | 70,126 | +0.22(+4.40%) |
Aug 31, 2015 | 4.860 | 5.030 | 4.860 | 5.000 | 13,331 | +0.05(+1.01%) |
Aug 28, 2015 | 5.020 | 5.200 | 4.940 | 4.950 | 37,782 | -0.07(-1.39%) |
Aug 27, 2015 | 4.960 | 5.400 | 4.960 | 5.020 | 49,453 | +0.13(+2.66%) |
Aug 26, 2015 | 5.050 | 5.050 | 4.788 | 4.890 | 23,807 | -0.14(-2.78%) |
Aug 25, 2015 | 5.110 | 5.110 | 4.790 | 5.030 | 14,634 | -0.02(-0.40%) |
Aug 24, 2015 | 5.130 | 5.130 | 4.960 | 5.050 | 38,866 | -0.03(-0.59%) |
Aug 21, 2015 | 4.880 | 5.100 | 4.880 | 5.080 | 16,997 | +0.20(+4.10%) |
Aug 20, 2015 | 4.890 | 4.980 | 4.810 | 4.880 | 4,514 | +0.03(+0.62%) |
Aug 19, 2015 | 5.250 | 5.250 | 4.550 | 4.850 | 31,684 | -0.03(-0.61%) |
Aug 18, 2015 | 4.660 | 5.020 | 4.620 | 4.880 | 55,354 | +0.26(+5.63%) |
Aug 17, 2015 | 4.520 | 4.750 | 4.500 | 4.620 | 39,633 | +0.04(+0.87%) |
Aug 14, 2015 | 4.560 | 4.610 | 4.460 | 4.580 | 75,605 | -0.03(-0.65%) |
Aug 13, 2015 | 4.600 | 4.670 | 4.550 | 4.610 | 6,680 | +0.04(+0.88%) |
Aug 12, 2015 | 4.690 | 4.700 | 4.520 | 4.570 | 18,528 | -0.21(-4.39%) |
Aug 11, 2015 | 4.680 | 4.790 | 4.670 | 4.780 | 2,581 | +0.00(+0.00%) |
Aug 10, 2015 | 4.620 | 4.940 | 4.620 | 4.780 | 13,708 | +0.22(+4.82%) |
Aug 07, 2015 | 4.652 | 4.652 | 4.520 | 4.560 | 18,388 | -0.09(-1.94%) |
Aug 06, 2015 | 4.600 | 4.720 | 4.370 | 4.650 | 74,959 | +0.06(+1.31%) |
Aug 05, 2015 | 4.750 | 4.750 | 4.580 | 4.590 | 13,958 | -0.07(-1.50%) |
Aug 04, 2015 | 4.720 | 4.840 | 4.580 | 4.660 | 16,273 | -0.14(-2.92%) |
Aug 03, 2015 | 4.840 | 4.840 | 4.590 | 4.800 | 14,441 | +0.06(+1.27%) |
Jul 31, 2015 | 4.660 | 4.890 | 4.600 | 4.740 | 125,651 | +0.04(+0.91%) |
Jul 30, 2015 | 4.650 | 4.740 | 4.560 | 4.697 | 35,889 | +0.07(+1.56%) |
Jul 29, 2015 | 4.750 | 5.171 | 4.600 | 4.625 | 103,831 | -0.24(-4.84%) |
Jul 28, 2015 | 4.610 | 5.080 | 4.570 | 4.860 | 28,976 | +0.26(+5.65%) |
Jul 27, 2015 | 4.600 | 4.660 | 4.470 | 4.600 | 78,776 | -0.03(-0.65%) |
Jul 24, 2015 | 4.670 | 4.700 | 4.590 | 4.630 | 31,792 | -0.05(-1.07%) |
Jul 23, 2015 | 4.820 | 4.820 | 4.644 | 4.680 | 24,956 | -0.08(-1.68%) |
Jul 22, 2015 | 4.650 | 4.810 | 4.521 | 4.760 | 100,636 | +0.11(+2.37%) |
Jul 21, 2015 | 4.520 | 4.690 | 4.520 | 4.650 | 9,312 | +0.13(+2.88%) |
Jul 20, 2015 | 4.740 | 4.765 | 4.520 | 4.520 | 189,528 | -0.29(-6.03%) |
Jul 17, 2015 | 4.850 | 4.890 | 4.760 | 4.810 | 31,200 | -0.04(-0.82%) |
Jul 16, 2015 | 4.790 | 5.090 | 4.790 | 4.850 | 60,273 | +0.07(+1.46%) |
Jul 15, 2015 | 4.860 | 4.903 | 4.760 | 4.780 | 8,946 | -0.01(-0.21%) |
Jul 14, 2015 | 4.920 | 5.036 | 4.760 | 4.790 | 37,049 | -0.11(-2.32%) |
Jul 13, 2015 | 4.970 | 5.030 | 4.890 | 4.904 | 22,872 | +0.00(+0.08%) |
Jul 10, 2015 | 4.710 | 4.981 | 4.710 | 4.900 | 61,877 | +0.13(+2.73%) |
Jul 09, 2015 | 4.927 | 4.927 | 4.620 | 4.770 | 46,115 | -0.02(-0.42%) |
Jul 08, 2015 | 4.870 | 4.900 | 4.760 | 4.790 | 16,535 | -0.13(-2.64%) |
Jul 07, 2015 | 5.030 | 5.060 | 4.850 | 4.920 | 16,135 | -0.17(-3.33%) |
Jul 06, 2015 | 4.939 | 5.364 | 4.930 | 5.090 | 51,343 | +0.20(+4.08%) |
Jul 02, 2015 | 5.046 | 4.890 | 4.890 | 4.890 | 35,500 | -0.13(-2.59%) |
Jul 01, 2015 | 5.090 | 5.170 | 4.910 | 5.020 | 20,567 | -0.18(-3.46%) |
Jun 30, 2015 | 5.000 | 5.270 | 4.710 | 5.200 | 30,230 | +0.12(+2.33%) |
Jun 29, 2015 | 5.220 | 5.363 | 5.010 | 5.082 | 7,324 | -0.15(-2.83%) |
Jun 26, 2015 | 5.130 | 5.230 | 5.070 | 5.230 | 13,668 | +0.00(+0.00%) |
Jun 25, 2015 | 5.140 | 5.312 | 5.130 | 5.230 | 8,969 | -0.06(-1.13%) |
Jun 24, 2015 | 5.210 | 5.290 | 5.000 | 5.290 | 11,172 | +0.14(+2.72%) |
Jun 23, 2015 | 5.170 | 5.410 | 5.050 | 5.150 | 18,690 | -0.11(-2.09%) |
Jun 22, 2015 | 4.960 | 5.280 | 4.950 | 5.260 | 16,326 | +0.32(+6.48%) |
Jun 19, 2015 | 5.297 | 5.297 | 4.940 | 4.940 | 60,056 | -0.43(-8.01%) |
Jun 18, 2015 | 5.390 | 5.440 | 5.250 | 5.370 | 46,447 | -0.06(-1.10%) |
Jun 17, 2015 | 5.330 | 5.540 | 5.250 | 5.430 | 12,809 | +0.10(+1.88%) |
Jun 16, 2015 | 5.380 | 5.550 | 5.080 | 5.330 | 44,839 | +0.03(+0.57%) |
Jun 15, 2015 | 5.370 | 5.400 | 5.240 | 5.300 | 6,706 | -0.03(-0.56%) |
Jun 12, 2015 | 5.380 | 5.440 | 5.230 | 5.330 | 8,603 | +0.06(+1.14%) |
Jun 11, 2015 | 5.390 | 5.440 | 5.240 | 5.270 | 12,943 | -0.09(-1.68%) |
Jun 10, 2015 | 5.400 | 5.400 | 5.280 | 5.360 | 12,714 | +0.01(+0.19%) |
Jun 09, 2015 | 5.320 | 5.500 | 5.310 | 5.350 | 36,626 | -0.01(-0.19%) |
Jun 08, 2015 | 5.380 | 5.550 | 5.300 | 5.360 | 99,462 | +0.01(+0.19%) |
Jun 05, 2015 | 5.320 | 5.350 | 5.250 | 5.350 | 18,998 | +0.03(+0.56%) |
Jun 04, 2015 | 5.110 | 5.360 | 5.110 | 5.320 | 13,117 | +0.09(+1.72%) |
Jun 03, 2015 | 5.120 | 5.300 | 5.120 | 5.230 | 16,408 | +0.05(+0.97%) |
Jun 02, 2015 | 5.240 | 5.330 | 5.170 | 5.180 | 12,946 | -0.05(-0.96%) |